St. James`s Place Plc (STJPF) Exchange: PINK
Data as of April 25, 2024
$5.38 ($0.00) 0.00%
St. James`s Place Plc - Daily Information
Click for more stock information on St. James`s Place Plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.38 |
| Previous Close | $5.38 |
| High | $5.38 |
| Low | $5.38 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.38 |
About St. James`s Place Plc (STJPF)
No Description Available
Invest in St. James`s Place Plc (STJPF)
Historical Stock Data for St. James`s Place Plc (STJPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 87 |
| 2024-03-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 5 |
| 2024-03-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 80 |
| 2024-03-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-03-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 4,710 |
| 2024-03-19 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 4,316 |
| 2024-03-18 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 320 |
| 2024-03-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-03-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 4,272 |
| 2024-03-13 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 4,272 |
| 2024-03-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 220 |
| 2024-03-11 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2024-03-08 | $6.25 | $6.25 | $6.01 | $6.01 | $6.01 | 16,144 |
| 2024-03-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 235 |
| 2024-03-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 50 |
| 2024-03-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-03-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1,246 |
| 2024-03-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 139 |
| 2024-02-29 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 11,519 |
| 2024-02-28 | $6.25 | $6.58 | $6.25 | $6.58 | $6.58 | 251 |
| 2024-02-27 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 11,752 |
| 2024-02-26 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-22 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-21 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-20 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-14 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 77 |
| 2024-02-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2024-02-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 930 |
| 2024-02-09 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 10,078 |
| 2024-02-08 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-06 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-02-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 171 |
| 2024-01-31 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-01-30 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2024-01-29 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 10 |
| 2024-01-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 117 |
| 2024-01-25 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 16 |
| 2024-01-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-01-23 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-01-22 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 16 |
| 2024-01-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2024-01-18 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 2,363 |
| 2024-01-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 17,815 |
| 2024-01-16 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-01-12 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-01-11 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-01-10 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 40,442 |
| 2024-01-09 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-01-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-01-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-01-04 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2024-01-03 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 500 |
| 2024-01-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 1,040 |
| 2023-12-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-27 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-12-22 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 180 |
| 2023-12-21 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-12-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-12-19 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-12-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-12-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 617 |
| 2023-12-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 300 |
| 2023-12-13 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 77 |
| 2023-12-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-12-11 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-12-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 224 |
| 2023-12-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 271 |
| 2023-12-06 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-12-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-12-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-12-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 185 |
| 2023-11-30 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 915 |
| 2023-11-29 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 10,078 |
| 2023-11-28 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 224 |
| 2023-11-27 | $8.19 | $8.27 | $8.19 | $8.27 | $8.27 | 6,520 |
| 2023-11-24 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-11-22 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-11-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-11-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-11-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-11-16 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 47 |
| 2023-11-15 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 248 |
| 2023-11-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 4,544 |
| 2023-11-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 56 |
| 2023-11-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-11-09 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 49 |
| 2023-11-08 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-11-07 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 12,653 |
| 2023-11-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 51 |
| 2023-11-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-11-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-11-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 13,979 |
| 2023-10-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-10-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-10-27 | $7.85 | $7.85 | $7.68 | $7.85 | $7.85 | 1,100 |
| 2023-10-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-10-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-10-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-10-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-10-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-10-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 210 |
| 2023-10-18 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 185 |
| 2023-10-17 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 208 |
| 2023-10-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 811 |
| 2023-10-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 138 |
| 2023-10-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-10-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-10-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-10-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 39 |
| 2023-10-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-10-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-10-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-10-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,676 |
| 2023-10-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-09-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 315 |
| 2023-09-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 8,067 |
| 2023-09-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-09-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 15 |
| 2023-09-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-09-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 408 |
| 2023-09-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-09-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-09-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,200 |
| 2023-09-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-14 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-13 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 33 |
| 2023-09-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-09-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-08-31 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 86 |
| 2023-08-30 | $11.41 | $11.41 | $10.66 | $10.66 | $10.66 | 7,491 |
| 2023-08-29 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2023-08-28 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2023-08-25 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 4,544 |
| 2023-08-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2023-08-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.73 | 2,281 |
| 2023-08-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.73 | 0 |
| 2023-08-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.73 | 0 |
| 2023-08-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.73 | 25 |
| 2023-08-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.73 | 3,131 |
| 2023-08-16 | $13.42 | $13.42 | $13.42 | $13.42 | $13.18 | 16 |
| 2023-08-15 | $13.42 | $13.42 | $13.42 | $13.42 | $13.18 | 566 |
| 2023-08-14 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-09 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-08 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-04 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 65 |
| 2023-08-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-08-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-31 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-28 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-27 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 19 |
| 2023-07-26 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-25 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-24 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-19 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-18 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-17 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-14 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-13 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 3,586 |
| 2023-07-12 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 20 |
| 2023-07-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-06 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-05 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-07-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-06-30 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2023-06-29 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 2,889 |
| 2023-06-28 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 7,507 |
| 2023-06-27 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-06-26 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-06-23 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-06-22 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 4 |
| 2023-06-21 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-06-20 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-06-16 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1 |
| 2023-06-15 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-06-14 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 3,686 |
| 2023-06-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 100 |
| 2023-06-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-06-09 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-06-08 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-06-07 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-06-06 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-06-05 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-06-02 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 100 |
| 2023-06-01 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-05-31 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-05-30 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2023-05-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 292 |
| 2023-05-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-05-24 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-05-23 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-05-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 292 |
| 2023-05-19 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2023-05-18 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2023-05-17 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2023-05-16 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2023-05-15 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 188 |
| 2023-05-12 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 52 |
| 2023-05-11 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 797 |
| 2023-05-10 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-08 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-05 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-04 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-05-03 | $14.46 | $14.46 | $14.46 | $14.46 | $14.01 | 46 |
| 2023-05-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.01 | 0 |
| 2023-05-01 | $15.21 | $15.21 | $14.46 | $14.46 | $14.01 | 310 |
| 2023-04-28 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-25 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-21 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 4 |
| 2023-04-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-13 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-12 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-11 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 1,497 |
| 2023-04-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-06 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-05 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-04-04 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 60 |
| 2023-04-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.08 | 0 |
| 2023-03-31 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 13 |
| 2023-03-30 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-29 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-28 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-23 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-22 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-21 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 25,582 |
| 2023-03-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-13 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-03-08 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 100 |
| 2023-03-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 200 |
| 2023-03-06 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-03 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-02 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-03-01 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-28 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-27 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-24 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-23 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-22 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-21 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1 |
| 2023-02-17 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-16 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-15 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-14 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-13 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-10 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-09 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 83 |
| 2023-02-08 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-07 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-06 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 34 |
| 2023-02-03 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 14,898 |
| 2023-02-02 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-02-01 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-31 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-30 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 95 |
| 2023-01-27 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 19 |
| 2023-01-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1,714 |
| 2023-01-25 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-24 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1,714 |
| 2023-01-23 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-19 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-18 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-17 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-13 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-11 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-10 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-01-09 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 117 |
| 2023-01-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2023-01-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 100 |
| 2023-01-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2023-01-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 197 |
| 2022-12-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-12-29 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-12-28 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 19,589 |
| 2022-12-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 294 |
| 2022-12-23 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-12-22 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-12-21 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 708 |
| 2022-12-20 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2022-12-19 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 1,752 |
| 2022-12-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-12-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-12-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-12-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-12-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1 |
| 2022-12-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 251 |
| 2022-12-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-12-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-12-06 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-12-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 156 |
| 2022-12-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-12-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-11-30 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2022-11-29 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 2,889 |
| 2022-11-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-16 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-11-07 | $12.03 | $12.03 | $11.99 | $11.99 | $11.99 | 326 |
| 2022-11-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-11-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-11-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-11-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 13 |
| 2022-10-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 55 |
| 2022-10-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 76 |
| 2022-10-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 861 |
| 2022-10-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-17 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2022-10-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 8,621 |
| 2022-10-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 4,270 |
| 2022-10-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5,999 |
| 2022-10-11 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-10-10 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 43 |
| 2022-10-07 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-10-06 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-10-05 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 10 |
| 2022-10-04 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-10-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-30 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-29 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-28 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 5 |
| 2022-09-27 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-26 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 2 |
| 2022-09-23 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-22 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-20 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 23 |
| 2022-09-19 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 44 |
| 2022-09-16 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2022-09-15 | $12.19 | $12.59 | $12.19 | $12.59 | $12.59 | 20,569 |
| 2022-09-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 437 |
| 2022-09-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 24,078 |
| 2022-09-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-09-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-09-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-09-07 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-09-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-09-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 24,078 |
| 2022-09-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2022-08-31 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 196 |
| 2022-08-30 | $12.47 | $12.57 | $12.47 | $12.57 | $12.57 | 993 |
| 2022-08-29 | $13.22 | $13.22 | $12.74 | $12.74 | $12.74 | 13,623 |
| 2022-08-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-08-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2022-08-24 | $14.55 | $14.55 | $14.55 | $14.55 | $14.37 | 39 |
| 2022-08-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.37 | 3 |
| 2022-08-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.37 | 66 |
| 2022-08-19 | $14.55 | $14.55 | $14.55 | $14.55 | $14.37 | 0 |
| 2022-08-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.37 | 368 |
| 2022-08-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.33 | 50 |
| 2022-08-16 | $14.69 | $14.69 | $14.51 | $14.51 | $14.33 | 85,451 |
| 2022-08-15 | $15.10 | $15.10 | $15.10 | $15.10 | $14.91 | 81,392 |
| 2022-08-12 | $15.10 | $15.10 | $15.10 | $15.10 | $14.91 | 10 |
| 2022-08-11 | $15.10 | $15.10 | $15.10 | $15.10 | $14.91 | 163 |
| 2022-08-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.08 | 35 |
| 2022-08-09 | $14.26 | $14.26 | $14.26 | $14.26 | $14.08 | 49 |
| 2022-08-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.08 | 19 |
| 2022-08-05 | $14.26 | $14.26 | $14.26 | $14.26 | $14.08 | 155 |
| 2022-08-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.68 | 485 |
| 2022-08-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.61 | 52 |
| 2022-08-02 | $13.78 | $13.78 | $13.78 | $13.78 | $13.61 | 16 |
| 2022-08-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.61 | 182 |
| 2022-07-29 | $13.78 | $13.78 | $13.78 | $13.78 | $13.61 | 68 |
| 2022-07-28 | $13.78 | $13.78 | $13.78 | $13.78 | $13.61 | 67 |
| 2022-07-27 | $13.78 | $13.78 | $13.78 | $13.78 | $13.61 | 127 |
| 2022-07-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.61 | 320 |
| 2022-07-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.76 | 240 |
| 2022-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2022-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 41 |
| 2022-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 0 |
| 2022-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 43 |
| 2022-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 4 |
| 2022-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 503 |
| 2022-07-14 | $13.64 | $13.64 | $13.34 | $13.34 | $13.17 | 1,906 |
| 2022-07-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 141 |
| 2022-07-12 | $13.99 | $13.99 | $13.85 | $13.85 | $13.68 | 3,284 |
| 2022-07-11 | $13.39 | $13.39 | $13.39 | $13.39 | $13.22 | 249 |
| 2022-07-08 | $13.87 | $13.87 | $13.87 | $13.87 | $13.70 | 150 |
| 2022-07-07 | $13.12 | $13.12 | $13.12 | $13.12 | $12.96 | 89 |
| 2022-07-06 | $13.12 | $13.12 | $13.12 | $13.12 | $12.96 | 708 |
| 2022-07-05 | $12.18 | $12.18 | $12.18 | $12.18 | $12.03 | 419 |
| 2022-07-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.31 | 66 |
| 2022-06-30 | $13.48 | $13.48 | $13.48 | $13.48 | $13.31 | 102 |
| 2022-06-29 | $13.48 | $13.48 | $13.48 | $13.48 | $13.31 | 20 |
| 2022-06-28 | $13.48 | $13.48 | $13.48 | $13.48 | $13.31 | 56 |
| 2022-06-27 | $13.48 | $13.48 | $13.48 | $13.48 | $13.31 | 119 |
| 2022-06-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.31 | 188 |
| 2022-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 4 |
| 2022-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 65 |
| 2022-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 44 |
| 2022-06-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 15 |
| 2022-06-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 158 |
| 2022-06-15 | $13.21 | $13.21 | $13.21 | $13.21 | $13.05 | 309 |
| 2022-06-14 | $13.00 | $13.21 | $13.00 | $13.21 | $13.05 | 1,190 |
| 2022-06-13 | $13.43 | $13.43 | $13.39 | $13.39 | $13.22 | 442 |
| 2022-06-10 | $14.43 | $14.43 | $14.43 | $14.43 | $14.24 | 2,458 |
| 2022-06-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.76 | 40 |
| 2022-06-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.76 | 33 |
| 2022-06-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.76 | 146 |
| 2022-06-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.76 | 0 |
| 2022-06-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.76 | 127 |
| 2022-06-02 | $15.72 | $15.72 | $15.72 | $15.72 | $15.52 | 273 |
| 2022-06-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.77 | 59 |
| 2022-05-31 | $15.97 | $15.97 | $15.97 | $15.97 | $15.77 | 275 |
| 2022-05-27 | $16.15 | $16.15 | $15.57 | $15.57 | $15.38 | 497 |
| 2022-05-26 | $15.47 | $15.47 | $15.47 | $15.47 | $15.28 | 434 |
| 2022-05-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.29 | 147 |
| 2022-05-24 | $15.48 | $15.48 | $15.48 | $15.48 | $15.29 | 26 |
| 2022-05-23 | $15.48 | $15.48 | $15.48 | $15.48 | $15.29 | 877 |
| 2022-05-20 | $15.42 | $15.42 | $15.42 | $15.42 | $15.22 | 1,044 |
| 2022-05-19 | $14.79 | $14.79 | $14.79 | $14.79 | $14.61 | 122 |
| 2022-05-18 | $14.79 | $14.79 | $14.79 | $14.79 | $14.61 | 82 |
| 2022-05-17 | $14.79 | $14.79 | $14.79 | $14.79 | $14.61 | 87 |
| 2022-05-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.61 | 1,547 |
| 2022-05-13 | $14.87 | $14.87 | $14.87 | $14.87 | $14.68 | 333 |
| 2022-05-12 | $14.61 | $14.61 | $14.61 | $14.61 | $14.43 | 297 |
| 2022-05-11 | $14.78 | $15.14 | $14.78 | $15.14 | $14.95 | 4,419 |
| 2022-05-10 | $14.61 | $14.61 | $14.61 | $14.61 | $14.43 | 380 |
| 2022-05-09 | $15.00 | $15.00 | $14.43 | $14.83 | $14.64 | 2,291 |
| 2022-05-06 | $15.34 | $15.40 | $15.34 | $15.40 | $15.21 | 1,739 |
| 2022-05-05 | $15.88 | $15.88 | $15.88 | $15.88 | $15.68 | 237 |
| 2022-05-04 | $16.31 | $16.31 | $16.31 | $16.31 | $16.11 | 133 |
| 2022-05-03 | $16.31 | $16.31 | $16.31 | $16.31 | $16.11 | 159 |
| 2022-05-02 | $15.94 | $15.94 | $15.94 | $15.94 | $15.74 | 977 |
| 2022-04-29 | $16.17 | $16.17 | $16.17 | $16.17 | $15.97 | 267 |
| 2022-04-28 | $16.64 | $16.64 | $16.64 | $16.64 | $16.43 | 233 |
| 2022-04-27 | $16.64 | $16.64 | $16.64 | $16.64 | $15.94 | 24,003 |
| 2022-04-26 | $17.14 | $17.14 | $17.14 | $17.14 | $16.42 | 349 |
| 2022-04-25 | $16.74 | $17.14 | $16.74 | $17.14 | $16.42 | 349 |
| 2022-04-22 | $17.26 | $17.26 | $17.26 | $17.26 | $16.54 | 145 |
| 2022-04-21 | $17.84 | $17.84 | $17.66 | $17.66 | $16.92 | 651 |
| 2022-04-20 | $18.04 | $18.04 | $18.04 | $18.04 | $17.29 | 846 |
| 2022-04-19 | $17.48 | $17.50 | $17.48 | $17.50 | $16.77 | 3,153 |
| 2022-04-18 | $16.93 | $16.93 | $16.93 | $16.93 | $16.22 | 125 |
| 2022-04-14 | $17.96 | $17.96 | $17.96 | $17.96 | $17.21 | 14 |
| 2022-04-13 | $17.96 | $17.96 | $17.96 | $17.96 | $17.21 | 197 |
| 2022-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.25 | 96 |
| 2022-04-11 | $18.04 | $18.04 | $18.00 | $18.00 | $17.25 | 487 |
| 2022-04-08 | $18.17 | $18.17 | $18.17 | $18.17 | $17.41 | 454 |
| 2022-04-07 | $18.53 | $18.53 | $18.53 | $18.53 | $17.76 | 570 |
| 2022-04-06 | $18.96 | $18.96 | $18.96 | $18.96 | $18.17 | 67 |
| 2022-04-05 | $18.96 | $18.96 | $18.96 | $18.96 | $18.17 | 25 |
| 2022-04-04 | $18.96 | $18.96 | $18.96 | $18.96 | $18.17 | 839 |
| 2022-04-01 | $19.18 | $19.18 | $19.18 | $19.18 | $18.38 | 84 |
| 2022-03-31 | $19.18 | $19.18 | $19.18 | $19.18 | $18.38 | 151 |
| 2022-03-30 | $19.18 | $19.18 | $19.18 | $19.18 | $18.38 | 166 |
| 2022-03-29 | $19.18 | $19.18 | $19.18 | $19.18 | $18.38 | 10,589 |
| 2022-03-28 | $19.18 | $19.18 | $19.18 | $19.18 | $18.38 | 117 |
| 2022-03-25 | $19.18 | $19.18 | $19.18 | $19.18 | $18.38 | 300 |
| 2022-03-24 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 17 |
| 2022-03-23 | $19.15 | $19.15 | $19.15 | $19.15 | $18.35 | 998 |
| 2022-03-22 | $20.18 | $20.18 | $20.18 | $20.18 | $19.34 | 100 |
| 2022-03-21 | $19.26 | $19.26 | $19.26 | $19.26 | $18.46 | 1,243 |
| 2022-03-18 | $19.26 | $19.26 | $19.26 | $19.26 | $18.46 | 1,243 |
| 2022-03-17 | $18.23 | $19.23 | $18.23 | $18.63 | $17.85 | 1,903 |
| 2022-03-16 | $17.68 | $17.68 | $17.68 | $17.68 | $16.94 | 2,322 |
| 2022-03-15 | $17.68 | $17.68 | $17.68 | $17.68 | $16.94 | 521 |
| 2022-03-14 | $17.49 | $17.49 | $17.49 | $17.49 | $16.76 | 1,802 |
| 2022-03-11 | $16.60 | $16.60 | $16.60 | $16.60 | $15.91 | 8,850 |
| 2022-03-10 | $16.51 | $17.12 | $16.51 | $16.60 | $15.91 | 810 |
| 2022-03-09 | $16.65 | $17.17 | $16.65 | $17.17 | $16.45 | 1,253 |
| 2022-03-08 | $15.54 | $15.96 | $15.54 | $15.96 | $15.29 | 2,690 |
| 2022-03-07 | $15.55 | $15.55 | $15.55 | $15.55 | $14.90 | 6,148 |
| 2022-03-04 | $15.66 | $16.33 | $15.66 | $16.33 | $15.65 | 1,698 |
| 2022-03-03 | $17.05 | $17.08 | $16.61 | $16.61 | $15.92 | 3,183 |
| 2022-03-02 | $17.62 | $17.62 | $17.62 | $17.62 | $16.88 | 260 |
| 2022-03-01 | $17.44 | $17.44 | $17.40 | $17.40 | $16.67 | 379 |
| 2022-02-28 | $18.28 | $18.28 | $18.28 | $18.28 | $17.52 | 308 |
| 2022-02-25 | $18.28 | $18.28 | $18.28 | $18.28 | $17.52 | 859 |
| 2022-02-24 | $17.97 | $17.97 | $17.97 | $17.97 | $17.22 | 228 |
| 2022-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.16 | 58 |
| 2022-02-22 | $20.18 | $20.24 | $20.00 | $20.00 | $19.16 | 106,323 |
| 2022-02-18 | $20.04 | $20.04 | $20.04 | $20.04 | $19.20 | 7 |
| 2022-02-17 | $20.04 | $20.04 | $20.04 | $20.04 | $19.20 | 51 |
| 2022-02-16 | $20.04 | $20.04 | $20.04 | $20.04 | $19.20 | 208 |
| 2022-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 192 |
| 2022-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.17 | 469 |
| 2022-02-11 | $21.31 | $21.31 | $21.31 | $21.31 | $20.42 | 63 |
| 2022-02-10 | $21.31 | $21.31 | $21.31 | $21.31 | $20.42 | 120 |
| 2022-02-09 | $20.65 | $20.65 | $20.65 | $20.65 | $19.79 | 253 |
| 2022-02-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.07 | 122 |
| 2022-02-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.07 | 97 |
| 2022-02-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.07 | 59 |
| 2022-02-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.07 | 1,035 |
| 2022-02-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.22 | 920 |
| 2022-02-01 | $20.74 | $20.74 | $20.74 | $20.74 | $19.88 | 45 |
| 2022-01-31 | $20.74 | $20.74 | $20.74 | $20.74 | $19.88 | 13 |
| 2022-01-28 | $20.74 | $20.74 | $20.74 | $20.74 | $19.88 | 48 |
| 2022-01-27 | $20.68 | $20.74 | $20.68 | $20.74 | $19.88 | 927 |
| 2022-01-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.88 | 386 |
| 2022-01-25 | $20.16 | $20.16 | $20.08 | $20.08 | $19.24 | 810 |
| 2022-01-24 | $20.37 | $20.52 | $20.37 | $20.52 | $19.66 | 2,245 |
| 2022-01-21 | $21.10 | $21.32 | $21.10 | $21.32 | $20.43 | 455 |
| 2022-01-20 | $22.45 | $22.45 | $22.45 | $22.45 | $21.52 | 69 |
| 2022-01-19 | $22.45 | $22.45 | $21.97 | $22.45 | $21.52 | 533 |
| 2022-01-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.99 | 98 |
| 2022-01-14 | $21.90 | $21.90 | $21.90 | $21.90 | $20.99 | 854 |
| 2022-01-13 | $22.67 | $22.67 | $22.67 | $22.67 | $21.72 | 167 |
| 2022-01-12 | $22.67 | $22.67 | $22.67 | $22.67 | $21.72 | 208 |
| 2022-01-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.93 | 527 |
| 2022-01-10 | $22.33 | $22.33 | $22.33 | $22.33 | $21.40 | 740 |
| 2022-01-07 | $22.82 | $22.82 | $22.82 | $22.82 | $21.87 | 203 |
| 2022-01-06 | $23.50 | $23.50 | $22.81 | $22.81 | $21.86 | 535 |
| 2022-01-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.28 | 1,211 |
| 2022-01-04 | $23.39 | $23.39 | $23.39 | $23.39 | $22.41 | 330 |
| 2022-01-03 | $22.18 | $22.67 | $22.12 | $22.12 | $21.20 | 2,326 |
| 2021-12-31 | $22.07 | $22.07 | $22.07 | $22.07 | $21.15 | 144 |
| 2021-12-30 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 126 |
| 2021-12-29 | $22.86 | $22.86 | $22.86 | $22.86 | $21.91 | 2,024 |
| 2021-12-28 | $21.96 | $21.96 | $21.96 | $21.96 | $21.04 | 3 |
| 2021-12-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.04 | 164 |
| 2021-12-23 | $22.24 | $22.24 | $22.24 | $22.24 | $21.31 | 698 |
| 2021-12-22 | $21.70 | $22.48 | $21.70 | $22.48 | $21.54 | 560 |
| 2021-12-21 | $21.42 | $21.42 | $21.42 | $21.42 | $20.52 | 154 |
| 2021-12-20 | $21.42 | $21.42 | $21.42 | $21.42 | $20.52 | 105 |
| 2021-12-17 | $21.42 | $21.42 | $21.42 | $21.42 | $20.52 | 125 |
| 2021-12-16 | $21.42 | $21.42 | $21.42 | $21.42 | $20.52 | 194 |
| 2021-12-15 | $20.57 | $21.14 | $20.57 | $21.14 | $20.26 | 525 |
| 2021-12-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.06 | 1,750 |
| 2021-12-13 | $22.04 | $22.04 | $22.04 | $22.04 | $21.12 | 224 |
| 2021-12-10 | $21.32 | $21.32 | $21.32 | $21.32 | $20.43 | 505 |
| 2021-12-09 | $20.86 | $20.86 | $20.86 | $20.86 | $19.99 | 191 |
| 2021-12-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.08 | 0 |
| 2021-12-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.08 | 344 |
| 2021-12-06 | $21.53 | $21.53 | $20.48 | $20.48 | $19.63 | 1,457 |
| 2021-12-03 | $20.59 | $20.59 | $20.59 | $20.59 | $19.73 | 23 |
| 2021-12-02 | $20.45 | $20.59 | $20.37 | $20.59 | $19.73 | 581 |
| 2021-12-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.02 | 232 |
| 2021-11-30 | $20.65 | $20.65 | $20.65 | $20.65 | $19.78 | 76 |
| 2021-11-29 | $20.65 | $20.65 | $20.65 | $20.65 | $19.78 | 19 |
| 2021-11-26 | $20.65 | $20.65 | $20.65 | $20.65 | $19.78 | 160 |
| 2021-11-24 | $20.74 | $20.74 | $20.74 | $20.74 | $19.87 | 1,157 |
| 2021-11-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.14 | 192 |
| 2021-11-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.00 | 152 |
| 2021-11-19 | $21.26 | $21.26 | $21.26 | $21.26 | $20.37 | 145 |
| 2021-11-18 | $21.26 | $21.26 | $21.26 | $21.26 | $20.37 | 100 |
| 2021-11-17 | $21.26 | $21.26 | $21.26 | $21.26 | $20.37 | 84 |
| 2021-11-16 | $21.26 | $21.26 | $21.26 | $21.26 | $20.37 | 140 |
| 2021-11-15 | $21.26 | $21.26 | $21.26 | $21.26 | $20.37 | 293 |
| 2021-11-12 | $21.07 | $21.07 | $21.07 | $21.07 | $20.19 | 18 |
| 2021-11-11 | $21.07 | $21.07 | $21.07 | $21.07 | $20.19 | 301 |
| 2021-11-10 | $21.11 | $21.11 | $21.11 | $21.11 | $20.23 | 65 |
| 2021-11-09 | $21.11 | $21.11 | $21.11 | $21.11 | $20.23 | 181 |
| 2021-11-08 | $21.63 | $21.63 | $21.63 | $21.63 | $20.72 | 37 |
| 2021-11-05 | $21.63 | $21.63 | $21.63 | $21.63 | $20.72 | 92 |
| 2021-11-04 | $21.63 | $21.63 | $21.63 | $21.63 | $20.72 | 24 |
| 2021-11-03 | $21.63 | $21.63 | $21.63 | $21.63 | $20.72 | 248 |
| 2021-11-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.03 | 106 |
| 2021-11-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.03 | 106 |
| 2021-10-29 | $22.15 | $22.15 | $21.95 | $21.95 | $21.03 | 241 |
| 2021-10-28 | $21.76 | $21.76 | $21.76 | $21.76 | $20.85 | 262 |
| 2021-10-27 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 23 |
| 2021-10-26 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 73 |
| 2021-10-25 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 66 |
| 2021-10-22 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 205 |
| 2021-10-21 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 28 |
| 2021-10-20 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 172 |
| 2021-10-19 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 4 |
| 2021-10-18 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 11 |
| 2021-10-15 | $20.61 | $20.61 | $20.61 | $20.61 | $19.75 | 659 |
| 2021-10-14 | $20.54 | $20.54 | $20.54 | $20.54 | $19.68 | 208 |
| 2021-10-13 | $19.83 | $19.83 | $19.79 | $19.79 | $18.97 | 483 |
| 2021-10-12 | $19.22 | $19.49 | $19.22 | $19.49 | $18.68 | 1,646 |
| 2021-10-11 | $19.54 | $19.68 | $19.02 | $19.02 | $18.23 | 1,947 |
| 2021-10-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.06 | 95 |
| 2021-10-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.06 | 39 |
| 2021-10-06 | $19.12 | $19.12 | $18.85 | $18.85 | $18.06 | 905 |
| 2021-10-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.06 | 168 |
| 2021-10-04 | $20.76 | $20.76 | $20.76 | $20.76 | $19.89 | 327 |
| 2021-10-01 | $20.35 | $20.35 | $20.35 | $20.35 | $19.50 | 637 |
| 2021-09-30 | $20.37 | $20.37 | $20.37 | $20.37 | $19.52 | 273 |
| 2021-09-29 | $19.92 | $20.30 | $19.92 | $20.30 | $19.45 | 472 |
| 2021-09-28 | $21.43 | $21.43 | $21.43 | $21.43 | $20.54 | 45 |
| 2021-09-27 | $21.43 | $21.43 | $21.43 | $21.43 | $20.54 | 194 |
| 2021-09-24 | $22.05 | $22.05 | $22.05 | $22.05 | $21.13 | 122 |
| 2021-09-23 | $22.05 | $22.05 | $22.05 | $22.05 | $21.13 | 731 |
| 2021-09-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.08 | 204 |
| 2021-09-21 | $21.49 | $21.49 | $21.49 | $21.49 | $20.59 | 528 |
| 2021-09-20 | $21.78 | $21.78 | $21.78 | $21.78 | $20.87 | 19 |
| 2021-09-17 | $22.45 | $22.45 | $21.78 | $21.78 | $20.87 | 1,006 |
| 2021-09-16 | $22.44 | $22.44 | $22.44 | $22.44 | $21.50 | 239 |
| 2021-09-15 | $21.63 | $21.63 | $21.63 | $21.63 | $20.73 | 146 |
| 2021-09-14 | $21.63 | $21.63 | $21.63 | $21.63 | $20.73 | 273 |
| 2021-09-13 | $22.20 | $22.20 | $22.20 | $22.20 | $21.27 | 14 |
| 2021-09-10 | $22.83 | $22.83 | $22.20 | $22.20 | $21.27 | 432 |
| 2021-09-09 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 311 |
| 2021-09-08 | $22.27 | $22.27 | $22.27 | $22.27 | $21.34 | 28 |
| 2021-09-07 | $22.27 | $22.27 | $22.27 | $22.27 | $21.34 | 0 |
| 2021-09-03 | $22.27 | $22.27 | $22.27 | $22.27 | $21.34 | 1 |
| 2021-09-02 | $22.27 | $22.27 | $22.27 | $22.27 | $21.34 | 289 |
| 2021-09-01 | $21.86 | $21.89 | $21.86 | $21.89 | $20.98 | 598 |
| 2021-08-31 | $22.04 | $22.04 | $22.04 | $22.04 | $21.12 | 135 |
| 2021-08-30 | $21.12 | $21.12 | $21.12 | $21.12 | $20.24 | 0 |
| 2021-08-27 | $21.12 | $21.12 | $21.12 | $21.12 | $20.24 | 19 |
| 2021-08-26 | $21.12 | $21.12 | $21.12 | $21.12 | $20.24 | 283 |
| 2021-08-25 | $20.60 | $20.60 | $20.60 | $20.60 | $19.59 | 0 |
| 2021-08-24 | $21.68 | $21.68 | $20.60 | $20.60 | $19.59 | 2,024 |
| 2021-08-23 | $21.83 | $21.83 | $21.83 | $21.83 | $20.76 | 682 |
| 2021-08-20 | $20.44 | $20.44 | $20.44 | $20.44 | $19.44 | 53 |
| 2021-08-19 | $20.44 | $20.44 | $20.44 | $20.44 | $19.44 | 878 |
| 2021-08-18 | $21.34 | $21.34 | $21.34 | $21.34 | $20.30 | 0 |
| 2021-08-17 | $21.34 | $21.34 | $21.34 | $21.34 | $20.30 | 514 |
| 2021-08-16 | $21.71 | $21.91 | $21.71 | $21.71 | $20.65 | 2,156 |
| 2021-08-13 | $21.68 | $22.13 | $21.68 | $22.13 | $21.05 | 1,368 |
| 2021-08-12 | $23.86 | $23.86 | $23.86 | $23.86 | $22.69 | 117 |
| 2021-08-11 | $22.68 | $22.68 | $22.68 | $22.68 | $21.57 | 17 |
| 2021-08-10 | $22.68 | $22.68 | $22.68 | $22.68 | $21.57 | 57 |
| 2021-08-09 | $22.68 | $22.68 | $22.68 | $22.68 | $21.57 | 35 |
| 2021-08-06 | $22.68 | $22.68 | $22.68 | $22.68 | $21.57 | 1,404 |
| 2021-08-05 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 12 |
| 2021-08-04 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 86 |
| 2021-08-03 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 40 |
| 2021-08-02 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 17 |
| 2021-07-30 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 49 |
| 2021-07-29 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 78 |
| 2021-07-28 | $21.23 | $21.23 | $21.23 | $21.23 | $20.19 | 184 |
| 2021-07-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.04 | 26 |
| 2021-07-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.04 | 134 |
| 2021-07-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.04 | 25 |
| 2021-07-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.04 | 158 |
| 2021-07-21 | $20.04 | $20.04 | $20.04 | $20.04 | $19.06 | 162 |
| 2021-07-20 | $21.63 | $21.63 | $21.63 | $21.63 | $20.57 | 27 |
| 2021-07-19 | $21.63 | $21.63 | $21.63 | $21.63 | $20.57 | 195 |
| 2021-07-16 | $21.63 | $21.63 | $21.63 | $21.63 | $20.57 | 65 |
| 2021-07-15 | $21.13 | $21.63 | $21.13 | $21.63 | $20.57 | 411 |
| 2021-07-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.45 | 29 |
| 2021-07-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.45 | 575 |
| 2021-07-12 | $20.48 | $20.48 | $20.48 | $20.48 | $19.48 | 171 |
| 2021-07-09 | $21.36 | $21.36 | $21.36 | $21.36 | $20.32 | 148 |
| 2021-07-08 | $19.52 | $19.52 | $19.52 | $19.52 | $18.57 | 221 |
| 2021-07-07 | $20.14 | $20.14 | $20.14 | $20.14 | $19.16 | 40 |
| 2021-07-06 | $20.18 | $20.18 | $20.14 | $20.14 | $19.16 | 352 |
| 2021-07-02 | $21.04 | $21.04 | $21.04 | $21.04 | $20.01 | 193 |
| 2021-07-01 | $19.86 | $19.86 | $19.86 | $19.86 | $18.89 | 5 |
| 2021-06-30 | $19.86 | $19.86 | $19.86 | $19.86 | $18.89 | 503 |
| 2021-06-29 | $20.85 | $20.85 | $20.85 | $20.85 | $19.83 | 99 |
| 2021-06-28 | $20.85 | $20.85 | $20.85 | $20.85 | $19.83 | 64 |
| 2021-06-25 | $21.03 | $21.03 | $20.85 | $20.85 | $19.83 | 2,685 |
| 2021-06-24 | $21.33 | $21.33 | $21.33 | $21.33 | $20.28 | 44 |
| 2021-06-23 | $19.97 | $21.33 | $19.97 | $21.33 | $20.28 | 264 |
| 2021-06-22 | $20.56 | $20.56 | $20.56 | $20.56 | $19.56 | 8 |
| 2021-06-21 | $20.56 | $20.56 | $20.56 | $20.56 | $19.56 | 23 |
| 2021-06-18 | $20.56 | $20.56 | $20.56 | $20.56 | $19.56 | 0 |
| 2021-06-17 | $20.56 | $20.56 | $20.56 | $20.56 | $19.56 | 34 |
| 2021-06-16 | $20.56 | $20.56 | $20.56 | $20.56 | $19.56 | 48,493 |
| 2021-06-15 | $19.83 | $19.83 | $19.83 | $19.83 | $18.86 | 145 |
| 2021-06-14 | $19.42 | $19.42 | $19.42 | $19.42 | $18.47 | 116 |
| 2021-06-11 | $19.42 | $19.42 | $19.42 | $19.42 | $18.47 | 1,203 |
| 2021-06-10 | $20.21 | $20.21 | $20.21 | $20.21 | $19.22 | 156 |
| 2021-06-09 | $19.19 | $21.33 | $19.19 | $21.33 | $20.29 | 788 |
| 2021-06-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.69 | 231 |
| 2021-06-07 | $19.13 | $19.13 | $19.13 | $19.13 | $18.20 | 48 |
| 2021-06-04 | $19.25 | $19.29 | $19.13 | $19.13 | $18.20 | 783 |
| 2021-06-03 | $21.38 | $21.38 | $21.38 | $21.38 | $20.34 | 635 |
| 2021-06-02 | $19.03 | $19.03 | $19.03 | $19.03 | $18.10 | 125 |
| 2021-06-01 | $20.01 | $20.01 | $20.01 | $20.01 | $19.03 | 17 |
| 2021-05-28 | $20.01 | $20.01 | $20.01 | $20.01 | $19.03 | 0 |
| 2021-05-27 | $20.01 | $20.01 | $20.01 | $20.01 | $19.03 | 0 |
| 2021-05-26 | $20.01 | $20.01 | $20.01 | $20.01 | $19.03 | 9 |
| 2021-05-25 | $20.01 | $20.01 | $20.01 | $20.01 | $19.03 | 31 |
| 2021-05-24 | $20.01 | $20.01 | $20.01 | $20.01 | $19.03 | 288 |
| 2021-05-21 | $18.45 | $18.45 | $18.45 | $18.45 | $17.55 | 210 |
| 2021-05-20 | $20.01 | $20.01 | $20.01 | $20.01 | $19.03 | 193 |
| 2021-05-19 | $19.42 | $19.42 | $18.91 | $18.91 | $17.98 | 1,359 |
| 2021-05-18 | $18.44 | $18.44 | $18.44 | $18.44 | $17.54 | 25 |
| 2021-05-17 | $18.44 | $18.44 | $18.44 | $18.44 | $17.54 | 144 |
| 2021-05-14 | $18.44 | $18.44 | $18.44 | $18.44 | $17.54 | 47 |
| 2021-05-13 | $18.44 | $18.44 | $18.44 | $18.44 | $17.54 | 40 |
| 2021-05-12 | $18.44 | $18.44 | $18.44 | $18.44 | $17.54 | 142 |
| 2021-05-11 | $18.44 | $18.44 | $18.44 | $18.44 | $17.54 | 113 |
| 2021-05-10 | $18.44 | $18.44 | $18.44 | $18.44 | $17.54 | 221 |
| 2021-05-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.36 | 220 |
| 2021-05-06 | $19.15 | $19.15 | $19.15 | $19.15 | $18.21 | 607 |
| 2021-05-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.11 | 326 |
| 2021-05-04 | $19.45 | $19.45 | $19.45 | $19.45 | $18.50 | 221 |
| 2021-05-03 | $18.85 | $18.85 | $18.46 | $18.46 | $17.56 | 2,249 |
| 2021-04-30 | $18.96 | $18.96 | $18.87 | $18.87 | $17.95 | 509 |
| 2021-04-29 | $18.82 | $19.06 | $18.82 | $18.86 | $17.94 | 1,204 |
| 2021-04-28 | $18.75 | $18.75 | $18.31 | $18.31 | $17.42 | 1,318 |
| 2021-04-27 | $18.57 | $18.71 | $18.19 | $18.71 | $17.80 | 1,532 |
| 2021-04-26 | $18.49 | $18.69 | $18.49 | $18.69 | $17.77 | 728 |
| 2021-04-23 | $18.38 | $18.58 | $18.38 | $18.58 | $17.67 | 393 |
| 2021-04-22 | $18.05 | $18.05 | $18.05 | $18.05 | $17.16 | 427 |
| 2021-04-21 | $18.28 | $18.48 | $17.99 | $17.99 | $17.11 | 1,015 |
| 2021-04-20 | $18.28 | $18.48 | $18.22 | $18.22 | $17.33 | 1,032 |
| 2021-04-19 | $19.18 | $19.18 | $19.18 | $19.18 | $18.24 | 206 |
| 2021-04-16 | $18.77 | $18.77 | $18.35 | $18.35 | $17.45 | 636 |
| 2021-04-15 | $18.50 | $18.69 | $18.49 | $18.49 | $17.59 | 448 |
| 2021-04-14 | $18.97 | $18.97 | $18.77 | $18.77 | $17.36 | 734 |
| 2021-04-13 | $18.64 | $18.64 | $18.64 | $18.64 | $17.23 | 678 |
| 2021-04-12 | $18.35 | $18.35 | $18.35 | $18.35 | $16.97 | 288 |
| 2021-04-09 | $18.20 | $18.73 | $18.20 | $18.73 | $17.32 | 1,058 |
| 2021-04-08 | $18.96 | $18.96 | $18.56 | $18.56 | $17.16 | 990 |
| 2021-04-07 | $18.42 | $18.42 | $18.42 | $18.42 | $17.03 | 399 |
| 2021-04-06 | $18.17 | $18.37 | $18.17 | $18.37 | $16.99 | 384 |
| 2021-04-05 | $19.05 | $19.05 | $17.06 | $18.95 | $17.52 | 1,261 |
| 2021-04-01 | $18.62 | $18.62 | $17.57 | $17.57 | $16.25 | 4,080 |
| 2021-03-31 | $16.96 | $17.58 | $16.96 | $17.25 | $15.95 | 558 |
| 2021-03-30 | $17.67 | $17.67 | $17.67 | $17.67 | $16.34 | 333 |
| 2021-03-29 | $17.78 | $17.78 | $17.78 | $17.78 | $16.44 | 761 |
| 2021-03-26 | $17.53 | $17.53 | $17.34 | $17.34 | $16.03 | 5,473 |
| 2021-03-25 | $17.51 | $17.51 | $17.51 | $17.51 | $16.19 | 319 |
| 2021-03-24 | $17.39 | $17.39 | $17.39 | $17.39 | $16.08 | 277 |
| 2021-03-23 | $17.57 | $17.57 | $17.57 | $17.57 | $16.24 | 784 |
| 2021-03-22 | $17.76 | $18.64 | $17.76 | $18.64 | $17.24 | 1,754 |
| 2021-03-19 | $17.48 | $17.68 | $17.48 | $17.65 | $16.32 | 750 |
| 2021-03-18 | $17.02 | $17.36 | $17.02 | $17.36 | $16.05 | 663 |
| 2021-03-17 | $18.01 | $18.01 | $18.01 | $18.01 | $16.65 | 911 |
| 2021-03-16 | $17.45 | $17.66 | $17.31 | $17.66 | $16.33 | 1,641 |
| 2021-03-15 | $17.56 | $17.56 | $17.36 | $17.36 | $16.05 | 2,637 |
| 2021-03-12 | $17.60 | $17.60 | $16.98 | $16.98 | $15.70 | 1,063 |
| 2021-03-11 | $17.54 | $17.54 | $17.32 | $17.47 | $16.15 | 986 |
| 2021-03-10 | $17.53 | $17.53 | $17.53 | $17.53 | $16.21 | 329 |
| 2021-03-09 | $17.53 | $17.53 | $17.53 | $17.53 | $16.21 | 915 |
| 2021-03-08 | $18.05 | $18.05 | $18.05 | $18.05 | $16.69 | 1,868 |
| 2021-03-05 | $16.99 | $16.99 | $16.53 | $16.53 | $15.28 | 583 |
| 2021-03-04 | $17.32 | $17.32 | $16.87 | $16.87 | $15.60 | 5,700 |
| 2021-03-03 | $17.49 | $18.37 | $17.49 | $17.94 | $16.44 | 759 |
| 2021-03-02 | $18.12 | $18.12 | $18.12 | $18.12 | $16.60 | 1,521 |
| 2021-03-01 | $16.71 | $16.71 | $16.71 | $16.71 | $15.31 | 434 |
| 2021-02-26 | $16.77 | $16.77 | $16.36 | $16.70 | $15.30 | 490 |
| 2021-02-25 | $17.15 | $17.15 | $16.70 | $16.70 | $15.30 | 490 |
| 2021-02-24 | $17.66 | $17.66 | $17.36 | $17.36 | $15.90 | 600 |
| 2021-02-23 | $17.42 | $17.42 | $17.42 | $17.42 | $15.96 | 402 |
| 2021-02-22 | $17.58 | $17.58 | $16.79 | $17.39 | $15.93 | 3,059 |
| 2021-02-19 | $17.09 | $17.09 | $17.09 | $17.09 | $15.65 | 484 |
| 2021-02-18 | $16.58 | $16.89 | $16.58 | $16.60 | $15.21 | 618 |
| 2021-02-17 | $16.77 | $16.77 | $16.60 | $16.60 | $15.21 | 618 |
| 2021-02-16 | $17.20 | $17.20 | $16.94 | $16.94 | $15.52 | 1,382 |
| 2021-02-12 | $17.00 | $17.32 | $16.68 | $16.68 | $15.28 | 6,625 |
| 2021-02-11 | $16.62 | $16.62 | $16.47 | $16.47 | $15.09 | 3,015 |
| 2021-02-10 | $16.09 | $16.09 | $16.09 | $16.09 | $14.74 | 2,859 |
| 2021-02-09 | $16.51 | $16.51 | $15.89 | $16.09 | $14.74 | 2,859 |
| 2021-02-08 | $17.08 | $17.08 | $15.19 | $15.23 | $13.95 | 267,366 |
| 2021-02-05 | $16.18 | $16.18 | $16.18 | $16.18 | $14.82 | 277,609 |
| 2021-02-04 | $16.24 | $16.55 | $16.24 | $16.55 | $15.16 | 486,344 |
| 2021-02-03 | $16.19 | $16.48 | $16.19 | $16.48 | $15.10 | 1,556 |
| 2021-02-02 | $16.20 | $16.65 | $16.04 | $16.65 | $15.25 | 1,923 |
| 2021-02-01 | $16.53 | $16.53 | $16.17 | $16.53 | $15.14 | 2,030 |
| 2021-01-29 | $16.37 | $16.37 | $16.32 | $16.32 | $14.95 | 1,695 |
| 2021-01-28 | $16.83 | $16.83 | $16.63 | $16.63 | $15.23 | 1,923 |
| 2021-01-27 | $15.93 | $16.66 | $15.93 | $16.55 | $15.16 | 1,744 |
| 2021-01-26 | $16.25 | $16.56 | $16.25 | $16.56 | $15.17 | 1,154 |
| 2021-01-25 | $16.54 | $16.54 | $16.18 | $16.52 | $15.13 | 3,852 |
| 2021-01-22 | $16.47 | $16.65 | $16.04 | $16.04 | $14.69 | 3,505 |
| 2021-01-21 | $16.54 | $16.55 | $16.30 | $16.35 | $14.98 | 2,107 |
| 2021-01-20 | $16.09 | $16.09 | $15.82 | $15.82 | $14.49 | 1,370 |
| 2021-01-19 | $15.60 | $16.10 | $15.60 | $16.05 | $14.70 | 2,015 |
| 2021-01-15 | $16.05 | $16.24 | $16.05 | $16.24 | $14.88 | 1,310 |
| 2021-01-14 | $16.69 | $16.70 | $16.49 | $16.70 | $15.30 | 2,590 |
| 2021-01-13 | $16.53 | $16.53 | $16.53 | $16.53 | $15.14 | 622 |
| 2021-01-12 | $16.13 | $16.39 | $16.13 | $16.39 | $15.02 | 2,044 |
| 2021-01-11 | $16.28 | $16.28 | $15.75 | $15.75 | $14.43 | 3,526 |
| 2021-01-08 | $16.51 | $16.51 | $15.70 | $15.70 | $14.38 | 2,731 |
| 2021-01-07 | $16.14 | $16.44 | $15.89 | $15.89 | $14.56 | 2,185 |
| 2021-01-06 | $16.55 | $16.55 | $15.94 | $15.94 | $14.60 | 5,665 |
| 2021-01-05 | $15.67 | $15.91 | $15.67 | $15.91 | $14.57 | 2,201 |
| 2021-01-04 | $15.64 | $15.76 | $15.64 | $15.76 | $14.44 | 2,232 |
| 2020-12-31 | $15.14 | $16.06 | $14.81 | $16.06 | $14.71 | 1,589 |
| 2020-12-30 | $15.54 | $15.99 | $15.54 | $15.99 | $14.65 | 586 |
| 2020-12-29 | $15.84 | $16.04 | $14.97 | $16.04 | $14.69 | 4,598 |
| 2020-12-28 | $14.99 | $15.69 | $14.98 | $15.49 | $14.19 | 971 |
| 2020-12-24 | $14.69 | $15.69 | $14.69 | $15.69 | $14.37 | 2,989 |
| 2020-12-23 | $15.22 | $15.46 | $15.17 | $15.17 | $13.90 | 5,121 |
| 2020-12-22 | $14.92 | $15.20 | $14.63 | $15.17 | $13.90 | 3,006 |
| 2020-12-21 | $14.52 | $15.13 | $14.52 | $15.13 | $13.86 | 1,563 |
| 2020-12-18 | $15.32 | $15.70 | $15.32 | $15.70 | $14.38 | 5,428 |
| 2020-12-17 | $15.33 | $16.05 | $15.29 | $15.29 | $14.01 | 5,337 |
| 2020-12-16 | $15.47 | $15.47 | $15.33 | $15.33 | $14.04 | 1,692 |
| 2020-12-15 | $14.78 | $15.15 | $14.78 | $15.15 | $13.88 | 1,905 |
| 2020-12-14 | $14.40 | $14.62 | $14.12 | $14.12 | $12.94 | 2,276 |
| 2020-12-11 | $14.26 | $14.69 | $14.13 | $14.69 | $13.46 | 1,991 |
| 2020-12-10 | $14.59 | $14.59 | $14.14 | $14.14 | $12.95 | 2,059 |
| 2020-12-09 | $14.89 | $14.99 | $14.84 | $14.99 | $13.73 | 1,446 |
| 2020-12-08 | $14.46 | $14.71 | $14.25 | $14.25 | $13.05 | 2,371 |
| 2020-12-07 | $14.54 | $14.78 | $14.54 | $14.78 | $13.54 | 1,559 |
| 2020-12-04 | $14.81 | $14.99 | $14.81 | $14.99 | $13.73 | 1,599 |
| 2020-12-03 | $14.64 | $15.18 | $14.55 | $14.89 | $13.64 | 17,812 |
| 2020-12-02 | $14.31 | $14.66 | $14.11 | $14.66 | $13.43 | 1,666 |
| 2020-12-01 | $14.24 | $14.52 | $14.18 | $14.52 | $13.30 | 1,351 |
| 2020-11-30 | $13.56 | $13.61 | $13.36 | $13.61 | $12.47 | 1,557 |
| 2020-11-27 | $13.84 | $13.84 | $13.84 | $13.84 | $12.68 | 924 |
| 2020-11-25 | $13.99 | $13.99 | $13.99 | $13.99 | $12.81 | 684 |
| 2020-11-24 | $13.97 | $14.12 | $13.84 | $14.12 | $12.93 | 930 |
| 2020-11-23 | $14.23 | $14.46 | $13.97 | $13.97 | $12.80 | 874 |
| 2020-11-20 | $14.37 | $14.71 | $14.37 | $14.71 | $13.48 | 1,739 |
| 2020-11-19 | $14.39 | $14.74 | $14.17 | $14.71 | $13.47 | 2,159 |
| 2020-11-18 | $14.64 | $14.93 | $14.64 | $14.64 | $13.41 | 2,539 |
| 2020-11-17 | $14.76 | $14.76 | $14.30 | $14.30 | $13.10 | 4,695 |
| 2020-11-16 | $14.45 | $14.70 | $14.45 | $14.45 | $13.23 | 1,034 |
| 2020-11-13 | $14.07 | $14.40 | $14.07 | $14.40 | $13.19 | 1,670 |
| 2020-11-12 | $14.08 | $14.27 | $14.08 | $14.27 | $13.07 | 6,325 |
| 2020-11-11 | $14.59 | $14.82 | $14.59 | $14.82 | $13.58 | 1,332 |
| 2020-11-10 | $14.35 | $14.73 | $14.35 | $14.73 | $13.49 | 1,699 |
| 2020-11-09 | $13.73 | $14.52 | $13.71 | $14.43 | $13.22 | 1,010 |
| 2020-11-06 | $12.47 | $12.79 | $12.36 | $12.79 | $11.72 | 3,148 |
| 2020-11-05 | $12.06 | $12.06 | $12.06 | $12.06 | $11.04 | 575 |
| 2020-11-04 | $11.75 | $11.96 | $11.55 | $11.75 | $10.76 | 1,402 |
| 2020-11-03 | $11.48 | $12.16 | $11.48 | $12.16 | $11.14 | 760 |
| 2020-11-02 | $11.36 | $11.43 | $11.20 | $11.20 | $10.26 | 1,945 |
| 2020-10-30 | $11.52 | $11.87 | $11.44 | $11.87 | $10.87 | 3,018 |
| 2020-10-29 | $11.86 | $11.86 | $11.45 | $11.57 | $10.59 | 3,844 |
| 2020-10-28 | $11.96 | $11.96 | $11.96 | $11.96 | $10.96 | 1,318 |
| 2020-10-27 | $12.00 | $12.12 | $11.82 | $11.82 | $10.83 | 808 |
| 2020-10-26 | $12.19 | $12.41 | $11.95 | $11.95 | $10.94 | 1,351 |
| 2020-10-23 | $12.09 | $12.33 | $12.09 | $12.17 | $11.15 | 954 |
| 2020-10-22 | $11.81 | $12.19 | $11.81 | $12.18 | $11.16 | 1,463 |
| 2020-10-21 | $11.92 | $11.92 | $11.87 | $11.87 | $10.87 | 1,195 |
| 2020-10-20 | $12.01 | $12.30 | $11.95 | $12.30 | $11.27 | 1,910 |
| 2020-10-19 | $12.33 | $12.33 | $11.96 | $11.96 | $10.96 | 2,281 |
| 2020-10-16 | $12.30 | $12.42 | $12.21 | $12.21 | $11.18 | 1,649 |
| 2020-10-15 | $11.97 | $12.38 | $11.97 | $12.38 | $11.34 | 1,130 |
| 2020-10-14 | $12.24 | $12.52 | $12.24 | $12.52 | $11.47 | 421 |
| 2020-10-13 | $12.27 | $12.32 | $12.27 | $12.32 | $11.28 | 634 |
| 2020-10-12 | $12.60 | $13.15 | $12.52 | $13.15 | $12.05 | 964 |
| 2020-10-09 | $13.02 | $13.02 | $12.43 | $12.43 | $11.39 | 2,080 |
| 2020-10-08 | $12.14 | $12.70 | $12.14 | $12.70 | $11.63 | 2,241 |
| 2020-10-07 | $12.41 | $12.46 | $12.21 | $12.21 | $11.19 | 2,559 |
| 2020-10-06 | $12.70 | $12.70 | $12.67 | $12.67 | $11.60 | 1,282 |
| 2020-10-05 | $12.41 | $12.83 | $12.41 | $12.83 | $11.75 | 485 |
| 2020-10-02 | $12.33 | $12.33 | $11.88 | $11.88 | $10.88 | 259,381 |
| 2020-10-01 | $12.10 | $12.26 | $12.05 | $12.23 | $11.20 | 12,673 |
| 2020-09-30 | $12.34 | $12.34 | $11.87 | $12.09 | $11.08 | 1,112 |
| 2020-09-29 | $12.00 | $12.23 | $11.87 | $11.87 | $10.87 | 657 |
| 2020-09-28 | $12.29 | $12.29 | $12.23 | $12.23 | $11.20 | 2,615 |
| 2020-09-25 | $11.65 | $11.87 | $11.42 | $11.85 | $10.86 | 3,476 |
| 2020-09-24 | $11.90 | $11.98 | $11.70 | $11.75 | $10.76 | 1,048 |
| 2020-09-23 | $12.02 | $12.05 | $11.82 | $12.00 | $10.99 | 1,669 |
| 2020-09-22 | $11.59 | $11.59 | $11.51 | $11.51 | $10.54 | 1,594 |
| 2020-09-21 | $12.06 | $12.34 | $11.51 | $11.51 | $10.54 | 1,563 |
| 2020-09-18 | $12.75 | $13.05 | $12.73 | $12.92 | $11.84 | 1,361 |
| 2020-09-17 | $12.68 | $12.83 | $12.41 | $12.65 | $11.58 | 3,036 |
| 2020-09-16 | $12.85 | $12.85 | $12.64 | $12.64 | $11.58 | 1,998 |
| 2020-09-15 | $12.19 | $12.70 | $12.19 | $12.70 | $11.63 | 3,376 |
| 2020-09-14 | $12.56 | $12.60 | $12.36 | $12.60 | $11.54 | 2,287 |
| 2020-09-11 | $12.10 | $12.39 | $11.95 | $12.39 | $11.35 | 2,415 |
| 2020-09-10 | $12.06 | $12.06 | $12.06 | $12.06 | $11.05 | 185 |
| 2020-09-09 | $12.79 | $12.99 | $12.50 | $12.92 | $11.84 | 3,322 |
| 2020-09-08 | $12.87 | $12.87 | $12.59 | $12.59 | $11.53 | 696 |
| 2020-09-04 | $11.96 | $12.64 | $11.96 | $12.37 | $11.33 | 1,529 |
| 2020-09-03 | $12.93 | $12.93 | $12.34 | $12.34 | $11.30 | 1,409 |
| 2020-09-02 | $12.40 | $13.03 | $12.09 | $12.09 | $11.08 | 1,998 |
| 2020-09-01 | $12.84 | $13.43 | $12.84 | $12.84 | $11.76 | 651 |
| 2020-08-31 | $13.28 | $13.28 | $12.25 | $12.25 | $11.22 | 4,073 |
| 2020-08-28 | $13.06 | $13.38 | $12.94 | $12.94 | $11.85 | 1,819 |
| 2020-08-27 | $13.12 | $13.25 | $12.81 | $13.05 | $11.96 | 2,116 |
| 2020-08-26 | $13.16 | $13.16 | $12.86 | $12.86 | $11.78 | 3,755 |
| 2020-08-25 | $13.06 | $13.06 | $12.79 | $12.92 | $11.84 | 3,237 |
| 2020-08-24 | $12.98 | $13.40 | $12.98 | $13.40 | $12.28 | 1,476 |
| 2020-08-21 | $12.56 | $13.18 | $12.56 | $13.18 | $12.07 | 35,535 |
| 2020-08-20 | $13.28 | $13.28 | $12.79 | $13.25 | $12.14 | 1,226 |
| 2020-08-19 | $13.23 | $13.59 | $12.87 | $13.59 | $12.45 | 2,346 |
| 2020-08-18 | $12.88 | $13.30 | $12.88 | $13.17 | $12.07 | 2,866 |
| 2020-08-17 | $12.97 | $13.35 | $12.78 | $12.78 | $11.71 | 3,602 |
| 2020-08-14 | $12.92 | $13.37 | $12.92 | $13.37 | $12.25 | 2,717 |
| 2020-08-13 | $13.38 | $13.53 | $13.38 | $13.38 | $12.25 | 1,836 |
| 2020-08-12 | $13.23 | $13.68 | $13.03 | $13.03 | $11.94 | 1,624 |
| 2020-08-11 | $13.25 | $13.66 | $13.25 | $13.66 | $12.51 | 1,227 |
| 2020-08-10 | $13.20 | $13.29 | $13.20 | $13.29 | $12.18 | 1,149 |
| 2020-08-07 | $13.09 | $13.14 | $12.79 | $12.99 | $11.90 | 81,113 |
| 2020-08-06 | $12.73 | $13.17 | $12.73 | $13.17 | $12.07 | 1,279 |
| 2020-08-05 | $12.65 | $12.90 | $12.65 | $12.90 | $11.81 | 1,618 |
| 2020-08-04 | $12.66 | $12.90 | $12.54 | $12.90 | $11.82 | 1,703 |
| 2020-08-03 | $12.54 | $12.77 | $12.31 | $12.31 | $11.28 | 1,501 |
| 2020-07-31 | $12.46 | $12.55 | $12.18 | $12.27 | $11.24 | 1,224 |
| 2020-07-30 | $12.14 | $12.52 | $12.14 | $12.36 | $11.32 | 1,323 |
| 2020-07-29 | $12.60 | $12.86 | $12.60 | $12.86 | $11.78 | 1,086 |
| 2020-07-28 | $12.34 | $12.34 | $12.34 | $12.34 | $11.30 | 444 |
| 2020-07-27 | $12.32 | $12.41 | $12.27 | $12.35 | $11.31 | 1,319 |
| 2020-07-24 | $12.08 | $12.35 | $12.08 | $12.35 | $11.31 | 1,311 |
| 2020-07-23 | $12.29 | $12.30 | $11.97 | $11.97 | $10.97 | 5,277 |
| 2020-07-22 | $12.55 | $12.86 | $12.44 | $12.51 | $11.46 | 2,405 |
| 2020-07-21 | $12.56 | $12.60 | $12.28 | $12.60 | $11.54 | 971 |
| 2020-07-20 | $12.22 | $12.54 | $11.90 | $12.10 | $11.08 | 4,037 |
| 2020-07-17 | $12.41 | $12.47 | $12.10 | $12.10 | $11.08 | 1,616 |
| 2020-07-16 | $12.10 | $12.49 | $12.10 | $12.24 | $11.21 | 25,545 |
| 2020-07-15 | $12.12 | $12.46 | $12.08 | $12.37 | $11.34 | 2,623 |
| 2020-07-14 | $11.77 | $12.19 | $11.73 | $11.77 | $10.78 | 1,772 |
| 2020-07-13 | $11.98 | $12.19 | $11.98 | $12.19 | $11.17 | 624 |
| 2020-07-10 | $11.97 | $12.22 | $11.88 | $12.09 | $11.08 | 14,020 |
| 2020-07-09 | $11.74 | $12.05 | $11.74 | $11.74 | $10.75 | 1,181 |
| 2020-07-08 | $12.25 | $12.36 | $11.95 | $12.16 | $11.14 | 2,095 |
| 2020-07-07 | $12.13 | $12.54 | $12.13 | $12.54 | $11.48 | 1,502 |
| 2020-07-06 | $12.23 | $12.55 | $12.14 | $12.14 | $11.12 | 1,086 |
| 2020-07-02 | $12.10 | $12.30 | $11.89 | $12.03 | $11.02 | 1,709 |
| 2020-07-01 | $11.49 | $12.09 | $11.45 | $11.49 | $10.53 | 1,650 |
| 2020-06-30 | $11.74 | $12.05 | $11.74 | $11.85 | $10.86 | 1,564 |
| 2020-06-29 | $11.55 | $12.00 | $11.55 | $12.00 | $10.99 | 918 |
| 2020-06-26 | $11.71 | $11.77 | $11.39 | $11.39 | $10.43 | 3,303 |
| 2020-06-25 | $11.72 | $11.90 | $11.72 | $11.90 | $10.90 | 2,702 |
| 2020-06-24 | $11.84 | $11.84 | $11.70 | $11.70 | $10.72 | 854 |
| 2020-06-23 | $12.06 | $12.10 | $12.06 | $12.06 | $11.05 | 1,041 |
| 2020-06-22 | $12.03 | $12.06 | $11.32 | $12.06 | $11.05 | 1,599 |
| 2020-06-19 | $11.63 | $11.91 | $11.31 | $11.91 | $10.91 | 1,668 |
| 2020-06-18 | $11.73 | $11.93 | $11.60 | $11.60 | $10.62 | 1,988 |
| 2020-06-17 | $11.88 | $12.08 | $11.42 | $11.59 | $10.61 | 2,336 |
| 2020-06-16 | $12.18 | $12.25 | $11.59 | $11.73 | $10.75 | 219,886 |
| 2020-06-15 | $11.29 | $11.99 | $11.29 | $11.99 | $10.98 | 28,285 |
| 2020-06-12 | $11.76 | $11.97 | $11.62 | $11.96 | $10.96 | 3,850 |
| 2020-06-11 | $11.45 | $11.45 | $11.18 | $11.18 | $10.24 | 956 |
| 2020-06-10 | $12.31 | $12.31 | $12.15 | $12.15 | $11.13 | 997 |
| 2020-06-09 | $12.00 | $12.51 | $12.00 | $12.23 | $11.21 | 1,684 |
| 2020-06-08 | $12.74 | $12.80 | $12.73 | $12.80 | $11.72 | 1,488 |
| 2020-06-05 | $12.80 | $12.86 | $12.64 | $12.86 | $11.78 | 778 |
| 2020-06-04 | $12.49 | $12.70 | $12.49 | $12.70 | $11.63 | 1,986 |
| 2020-06-03 | $12.41 | $12.58 | $12.23 | $12.23 | $11.20 | 1,883 |
| 2020-06-02 | $12.02 | $12.02 | $11.87 | $11.87 | $10.87 | 1,128 |
| 2020-06-01 | $11.77 | $11.95 | $11.68 | $11.68 | $10.70 | 3,602 |
| 2020-05-29 | $11.66 | $11.66 | $11.33 | $11.33 | $10.38 | 852 |
| 2020-05-28 | $11.85 | $11.93 | $11.52 | $11.93 | $10.93 | 7,086 |
| 2020-05-27 | $11.85 | $11.85 | $11.49 | $11.83 | $10.84 | 2,871 |
| 2020-05-26 | $10.68 | $10.96 | $10.64 | $10.68 | $9.78 | 1,231 |
| 2020-05-22 | $10.11 | $10.28 | $10.00 | $10.24 | $9.38 | 3,052 |
| 2020-05-21 | $10.31 | $10.39 | $10.06 | $10.06 | $9.22 | 2,989 |
| 2020-05-20 | $10.14 | $10.39 | $10.07 | $10.11 | $9.26 | 8,637 |
| 2020-05-19 | $10.36 | $10.36 | $10.08 | $10.08 | $9.23 | 8,258 |
| 2020-05-18 | $9.98 | $10.23 | $9.85 | $9.85 | $9.02 | 4,366 |
| 2020-05-15 | $9.75 | $9.83 | $9.51 | $9.51 | $8.71 | 2,617 |
| 2020-05-14 | $9.83 | $9.83 | $9.55 | $9.55 | $8.74 | 3,360 |
| 2020-05-13 | $10.02 | $10.26 | $10.02 | $10.26 | $9.40 | 786 |
| 2020-05-12 | $10.29 | $10.82 | $10.17 | $10.17 | $9.32 | 3,844 |
| 2020-05-11 | $10.45 | $10.77 | $10.45 | $10.45 | $9.57 | 3,054 |
| 2020-05-08 | $10.28 | $10.93 | $10.23 | $10.93 | $10.01 | 3,628 |
| 2020-05-07 | $10.41 | $10.70 | $10.41 | $10.42 | $9.54 | 1,826 |
| 2020-05-06 | $10.17 | $10.43 | $10.15 | $10.18 | $9.11 | 6,413 |
| 2020-05-05 | $10.32 | $10.59 | $10.24 | $10.33 | $9.24 | 1,625 |
| 2020-05-04 | $10.21 | $10.47 | $10.12 | $10.30 | $9.21 | 6,863 |
| 2020-05-01 | $9.50 | $10.69 | $9.50 | $10.69 | $9.56 | 5,575 |
| 2020-04-30 | $10.77 | $10.89 | $10.56 | $10.60 | $9.49 | 1,998 |
| 2020-04-29 | $11.21 | $11.25 | $11.07 | $11.25 | $10.07 | 2,409 |
| 2020-04-28 | $10.30 | $10.59 | $10.29 | $10.29 | $9.21 | 2,114 |
| 2020-04-27 | $9.71 | $10.15 | $9.71 | $10.15 | $9.08 | 3,278 |
| 2020-04-24 | $9.47 | $9.84 | $9.46 | $9.77 | $8.74 | 2,890 |
| 2020-04-23 | $9.70 | $9.88 | $9.45 | $9.45 | $8.46 | 8,113 |
| 2020-04-22 | $9.69 | $9.78 | $9.52 | $9.52 | $8.52 | 1,324 |
| 2020-04-21 | $9.16 | $9.21 | $9.12 | $9.19 | $8.22 | 1,522 |
| 2020-04-20 | $9.66 | $9.98 | $9.57 | $9.57 | $8.56 | 4,226 |
| 2020-04-17 | $9.47 | $9.95 | $9.43 | $9.89 | $8.85 | 11,777 |
| 2020-04-16 | $9.20 | $9.53 | $9.20 | $9.53 | $8.53 | 10,486 |
| 2020-04-15 | $10.27 | $10.27 | $9.72 | $9.81 | $8.43 | 302,901 |
| 2020-04-14 | $10.40 | $10.67 | $10.29 | $10.46 | $8.99 | 7,474 |
| 2020-04-13 | $10.29 | $10.55 | $10.18 | $10.18 | $8.75 | 18,827 |
| 2020-04-09 | $10.12 | $10.44 | $10.04 | $10.15 | $8.73 | 11,949 |
| 2020-04-08 | $9.63 | $9.74 | $9.53 | $9.73 | $8.36 | 10,250 |
| 2020-04-07 | $9.60 | $9.60 | $9.33 | $9.40 | $8.08 | 4,497 |
| 2020-04-06 | $9.03 | $9.23 | $8.86 | $8.86 | $7.62 | 8,418 |
| 2020-04-03 | $8.80 | $9.08 | $8.36 | $8.62 | $7.41 | 4,350 |
| 2020-04-02 | $8.76 | $9.39 | $8.76 | $9.10 | $7.82 | 10,850 |
| 2020-04-01 | $9.18 | $9.39 | $8.79 | $9.39 | $8.07 | 15,733 |
| 2020-03-31 | $9.11 | $9.50 | $9.08 | $9.50 | $8.16 | 10,488 |
| 2020-03-30 | $9.14 | $9.68 | $8.99 | $9.04 | $7.77 | 12,341 |
| 2020-03-27 | $9.03 | $9.75 | $9.03 | $9.23 | $7.93 | 13,629 |
| 2020-03-26 | $9.20 | $9.91 | $9.11 | $9.62 | $8.27 | 9,532 |
| 2020-03-25 | $8.60 | $8.94 | $8.42 | $8.74 | $7.51 | 17,538 |
| 2020-03-24 | $8.00 | $8.74 | $7.97 | $7.97 | $6.85 | 9,123 |
| 2020-03-23 | $7.81 | $8.10 | $7.49 | $7.49 | $6.44 | 13,016 |
| 2020-03-20 | $8.67 | $9.19 | $8.30 | $8.32 | $7.15 | 11,210 |
| 2020-03-19 | $7.97 | $8.89 | $7.97 | $8.09 | $6.95 | 13,407 |
| 2020-03-18 | $8.85 | $9.47 | $8.29 | $8.43 | $7.24 | 4,994 |
| 2020-03-17 | $8.45 | $10.04 | $8.45 | $9.25 | $7.95 | 9,908 |
| 2020-03-16 | $8.62 | $9.61 | $7.63 | $7.67 | $6.59 | 24,492 |
| 2020-03-13 | $9.57 | $10.07 | $9.48 | $9.50 | $8.17 | 17,099 |
| 2020-03-12 | $9.73 | $10.83 | $9.28 | $9.36 | $8.05 | 9,697 |
| 2020-03-11 | $10.94 | $11.78 | $10.85 | $11.11 | $9.55 | 6,170 |
| 2020-03-10 | $11.63 | $11.63 | $11.10 | $11.17 | $9.60 | 6,506 |
| 2020-03-09 | $11.34 | $11.71 | $11.12 | $11.12 | $9.56 | 4,439 |
| 2020-03-06 | $12.13 | $12.42 | $12.09 | $12.26 | $10.54 | 7,544 |
| 2020-03-05 | $12.32 | $12.82 | $12.32 | $12.68 | $10.90 | 46,440 |
| 2020-03-04 | $12.61 | $13.00 | $12.51 | $12.60 | $10.83 | 124,843 |
| 2020-03-03 | $13.25 | $13.25 | $12.54 | $13.06 | $11.23 | 4,312 |
| 2020-03-02 | $12.59 | $13.30 | $12.49 | $12.70 | $10.92 | 6,920 |
| 2020-02-28 | $12.62 | $13.36 | $12.44 | $12.71 | $10.93 | 6,404 |
| 2020-02-27 | $13.20 | $13.80 | $13.11 | $13.62 | $11.71 | 5,807 |
| 2020-02-26 | $13.92 | $14.19 | $13.52 | $14.07 | $12.09 | 4,202 |
| 2020-02-25 | $14.12 | $14.49 | $13.70 | $13.70 | $11.78 | 4,957 |
| 2020-02-24 | $14.70 | $14.70 | $14.40 | $14.40 | $12.38 | 2,278 |
| 2020-02-21 | $15.15 | $15.36 | $15.00 | $15.36 | $13.21 | 2,438 |
| 2020-02-20 | $14.97 | $15.31 | $14.97 | $15.27 | $13.13 | 2,269 |
| 2020-02-19 | $15.39 | $15.39 | $15.39 | $15.39 | $13.23 | 1,152 |
| 2020-02-18 | $15.31 | $15.32 | $14.79 | $14.79 | $12.71 | 2,796 |
| 2020-02-14 | $15.47 | $15.47 | $15.20 | $15.20 | $13.07 | 1,215 |
| 2020-02-13 | $15.21 | $15.75 | $15.21 | $15.75 | $13.54 | 1,973 |
| 2020-02-12 | $15.49 | $15.49 | $15.22 | $15.22 | $13.08 | 1,779 |
| 2020-02-11 | $15.57 | $15.57 | $15.03 | $15.03 | $12.92 | 12,290 |
| 2020-02-10 | $14.98 | $15.21 | $14.94 | $15.21 | $13.07 | 1,686 |
| 2020-02-07 | $15.20 | $15.43 | $14.92 | $14.92 | $12.83 | 2,575 |
| 2020-02-06 | $15.03 | $15.55 | $14.99 | $14.99 | $12.89 | 1,161 |
| 2020-02-05 | $15.09 | $15.51 | $15.09 | $15.09 | $12.97 | 1,713 |
| 2020-02-04 | $15.08 | $15.32 | $15.08 | $15.32 | $13.17 | 1,467 |
| 2020-02-03 | $15.30 | $15.30 | $14.71 | $14.71 | $12.65 | 3,521 |
| 2020-01-31 | $15.40 | $15.40 | $14.85 | $14.85 | $12.77 | 8,358 |
| 2020-01-30 | $15.01 | $15.47 | $14.87 | $14.87 | $12.78 | 2,964 |
| 2020-01-29 | $14.70 | $15.09 | $14.57 | $14.57 | $12.52 | 2,710 |
| 2020-01-28 | $14.91 | $14.91 | $14.40 | $14.40 | $12.38 | 1,643 |
| 2020-01-27 | $14.02 | $14.59 | $14.02 | $14.59 | $12.54 | 5,800 |
| 2020-01-24 | $14.48 | $14.99 | $14.48 | $14.48 | $12.45 | 4,133 |
| 2020-01-23 | $14.66 | $14.66 | $14.66 | $14.66 | $12.60 | 408 |
| 2020-01-22 | $14.89 | $14.89 | $14.55 | $14.70 | $12.64 | 1,577 |
| 2020-01-21 | $14.34 | $14.58 | $14.34 | $14.58 | $12.53 | 2,105 |
| 2020-01-17 | $14.42 | $14.65 | $14.19 | $14.19 | $12.20 | 1,729 |
| 2020-01-16 | $14.37 | $14.37 | $14.37 | $14.37 | $12.35 | 1,375 |
| 2020-01-15 | $14.13 | $14.38 | $14.13 | $14.38 | $12.36 | 832 |
| 2020-01-14 | $14.50 | $14.76 | $14.50 | $14.76 | $12.69 | 1,487 |
| 2020-01-13 | $14.55 | $14.79 | $14.25 | $14.79 | $12.71 | 3,248 |
| 2020-01-10 | $14.95 | $15.00 | $14.56 | $14.56 | $12.52 | 6,866 |
| 2020-01-09 | $14.82 | $15.35 | $14.82 | $15.12 | $13.00 | 13,959 |
| 2020-01-08 | $15.06 | $15.06 | $15.02 | $15.02 | $12.91 | 1,296 |
| 2020-01-07 | $15.05 | $15.05 | $14.79 | $14.79 | $12.71 | 1,182 |
| 2020-01-06 | $15.18 | $15.32 | $14.87 | $14.91 | $12.82 | 4,627 |
| 2020-01-03 | $15.14 | $15.50 | $14.96 | $14.96 | $12.86 | 2,068 |
| 2020-01-02 | $15.73 | $15.78 | $15.32 | $15.78 | $13.56 | 2,145 |
| 2019-12-31 | $15.27 | $15.27 | $15.27 | $15.27 | $13.13 | 432 |
| 2019-12-30 | $15.62 | $15.62 | $15.14 | $15.14 | $13.02 | 4,047 |
| 2019-12-27 | $15.42 | $15.66 | $15.42 | $15.66 | $13.46 | 1,395 |
| 2019-12-26 | $15.11 | $15.62 | $14.91 | $15.15 | $13.02 | 1,268 |
| 2019-12-24 | $14.99 | $15.81 | $14.95 | $14.95 | $12.85 | 4,332 |
| 2019-12-23 | $15.21 | $15.45 | $14.96 | $15.45 | $13.28 | 2,573 |
| 2019-12-20 | $15.11 | $15.49 | $15.11 | $15.49 | $13.32 | 2,992 |
| 2019-12-19 | $15.31 | $15.31 | $15.31 | $15.31 | $13.16 | 2,911 |
| 2019-12-18 | $15.29 | $15.65 | $15.17 | $15.37 | $13.21 | 4,945 |
| 2019-12-17 | $15.71 | $15.71 | $15.40 | $15.40 | $13.24 | 1,097 |
| 2019-12-16 | $16.11 | $16.15 | $15.79 | $15.86 | $13.63 | 3,505 |
| 2019-12-13 | $15.10 | $15.41 | $15.06 | $15.41 | $13.25 | 1,122 |
| 2019-12-12 | $14.55 | $14.90 | $14.50 | $14.66 | $12.60 | 3,531 |
| 2019-12-11 | $14.30 | $14.51 | $14.09 | $14.17 | $12.18 | 2,797 |
| 2019-12-10 | $14.24 | $14.47 | $14.24 | $14.24 | $12.24 | 3,425 |
| 2019-12-09 | $14.11 | $14.31 | $14.06 | $14.06 | $12.09 | 4,154 |
| 2019-12-06 | $14.05 | $14.11 | $13.97 | $14.11 | $12.13 | 3,138 |
| 2019-12-05 | $13.90 | $14.24 | $13.86 | $14.24 | $12.24 | 2,612 |
| 2019-12-04 | $13.73 | $14.09 | $13.69 | $14.09 | $12.11 | 1,677 |
| 2019-12-03 | $13.57 | $13.70 | $13.44 | $13.44 | $11.55 | 5,618 |
| 2019-12-02 | $13.95 | $14.13 | $13.90 | $14.13 | $12.15 | 910 |
| 2019-11-29 | $14.10 | $14.10 | $14.10 | $14.10 | $12.12 | 323 |
| 2019-11-27 | $14.01 | $14.24 | $13.85 | $14.20 | $12.21 | 2,278 |
| 2019-11-26 | $13.84 | $14.01 | $13.65 | $13.75 | $11.82 | 72,890 |
| 2019-11-25 | $13.71 | $13.79 | $13.55 | $13.56 | $11.65 | 5,240 |
| 2019-11-22 | $13.28 | $13.57 | $13.08 | $13.20 | $11.35 | 1,787 |
| 2019-11-21 | $13.24 | $13.44 | $13.10 | $13.10 | $11.26 | 4,119 |
| 2019-11-20 | $13.42 | $13.42 | $13.21 | $13.21 | $11.36 | 4,817 |
| 2019-11-19 | $13.72 | $13.97 | $13.52 | $13.52 | $11.62 | 1,924 |
| 2019-11-18 | $13.87 | $14.05 | $13.63 | $14.05 | $12.08 | 46,231 |
| 2019-11-15 | $13.59 | $13.69 | $13.44 | $13.69 | $11.76 | 2,155 |
| 2019-11-14 | $13.53 | $13.63 | $13.07 | $13.27 | $11.41 | 3,485 |
| 2019-11-13 | $13.13 | $13.35 | $13.09 | $13.09 | $11.25 | 2,122 |
| 2019-11-12 | $13.51 | $14.00 | $13.49 | $14.00 | $12.03 | 1,790 |
| 2019-11-11 | $13.33 | $13.84 | $13.30 | $13.74 | $11.81 | 3,285 |
| 2019-11-08 | $13.39 | $13.88 | $13.39 | $13.55 | $11.65 | 1,040 |
| 2019-11-07 | $13.49 | $13.88 | $13.35 | $13.42 | $11.54 | 3,400 |
| 2019-11-06 | $13.51 | $13.65 | $13.38 | $13.65 | $11.73 | 1,255 |
| 2019-11-05 | $13.86 | $13.96 | $13.59 | $13.61 | $11.70 | 5,675 |
| 2019-11-04 | $13.69 | $13.80 | $13.49 | $13.69 | $11.77 | 3,009 |
| 2019-11-01 | $13.21 | $13.63 | $13.21 | $13.22 | $11.36 | 5,137 |
| 2019-10-31 | $13.32 | $13.60 | $13.32 | $13.60 | $11.69 | 5,802 |
| 2019-10-30 | $13.04 | $13.57 | $13.04 | $13.21 | $11.36 | 2,060 |
| 2019-10-29 | $13.18 | $13.45 | $12.97 | $13.21 | $11.36 | 3,423 |
| 2019-10-28 | $13.25 | $13.43 | $13.22 | $13.22 | $11.36 | 4,108 |
| 2019-10-25 | $12.96 | $13.39 | $12.92 | $13.39 | $11.51 | 1,387 |
| 2019-10-24 | $13.43 | $13.43 | $13.08 | $13.08 | $11.24 | 1,223 |
| 2019-10-23 | $13.14 | $13.44 | $13.07 | $13.15 | $11.31 | 5,311 |
| 2019-10-22 | $13.22 | $13.73 | $13.22 | $13.73 | $11.80 | 1,288 |
| 2019-10-21 | $12.83 | $13.20 | $12.83 | $13.20 | $11.35 | 6,095 |
| 2019-10-18 | $12.80 | $13.01 | $12.78 | $13.01 | $11.18 | 1,760 |
| 2019-10-17 | $12.90 | $12.90 | $12.69 | $12.69 | $10.91 | 1,719 |
| 2019-10-16 | $12.72 | $13.06 | $12.60 | $12.64 | $10.87 | 1,755 |
| 2019-10-15 | $12.95 | $13.24 | $12.93 | $12.95 | $11.13 | 2,132 |
| 2019-10-14 | $12.63 | $12.79 | $12.33 | $12.33 | $10.60 | 41,676 |
| 2019-10-11 | $12.49 | $12.49 | $12.39 | $12.39 | $10.65 | 162,289 |
| 2019-10-10 | $11.47 | $11.74 | $11.29 | $11.74 | $10.09 | 1,993 |
| 2019-10-09 | $11.40 | $11.40 | $11.16 | $11.27 | $9.69 | 1,889 |
| 2019-10-08 | $11.51 | $11.51 | $11.10 | $11.51 | $9.89 | 2,441 |
| 2019-10-07 | $11.37 | $11.63 | $11.37 | $11.63 | $10.00 | 3,560 |
| 2019-10-04 | $11.33 | $11.50 | $11.33 | $11.50 | $9.88 | 1,506 |
| 2019-10-03 | $11.28 | $11.28 | $11.10 | $11.10 | $9.54 | 1,029 |
| 2019-10-02 | $11.45 | $11.45 | $11.00 | $11.00 | $9.46 | 1,352 |
| 2019-10-01 | $11.62 | $11.92 | $11.62 | $11.92 | $10.25 | 860 |
| 2019-09-30 | $11.95 | $12.33 | $11.81 | $11.81 | $10.15 | 2,980 |
| 2019-09-27 | $11.87 | $12.22 | $11.68 | $12.22 | $10.50 | 2,769 |
| 2019-09-26 | $11.51 | $11.95 | $11.50 | $11.95 | $10.27 | 8,672 |
| 2019-09-25 | $11.58 | $11.70 | $11.44 | $11.44 | $9.83 | 2,160 |
| 2019-09-24 | $11.90 | $11.97 | $11.76 | $11.89 | $10.22 | 3,905 |
| 2019-09-23 | $11.89 | $12.02 | $11.77 | $11.77 | $10.12 | 2,687 |
| 2019-09-20 | $12.09 | $12.09 | $11.80 | $11.80 | $10.15 | 1,741 |
| 2019-09-19 | $12.36 | $12.57 | $12.36 | $12.57 | $10.80 | 2,977 |
| 2019-09-18 | $12.22 | $12.22 | $11.98 | $11.98 | $10.30 | 1,250 |
| 2019-09-17 | $12.48 | $12.48 | $12.48 | $12.48 | $10.73 | 476 |
| 2019-09-16 | $12.25 | $12.46 | $12.25 | $12.38 | $10.64 | 1,842 |
| 2019-09-13 | $12.47 | $12.95 | $12.47 | $12.65 | $10.87 | 1,642 |
| 2019-09-12 | $11.30 | $11.30 | $11.30 | $11.30 | $9.71 | 1,367 |
| 2019-09-11 | $12.21 | $12.47 | $11.96 | $11.96 | $10.28 | 3,547 |
| 2019-09-10 | $12.10 | $12.20 | $11.85 | $11.94 | $10.26 | 7,119 |
| 2019-09-09 | $11.95 | $12.22 | $11.89 | $11.99 | $10.31 | 19,538 |
| 2019-09-06 | $11.71 | $11.96 | $11.71 | $11.96 | $10.28 | 2,748 |
| 2019-09-05 | $11.65 | $12.24 | $11.65 | $11.91 | $10.24 | 2,262 |
| 2019-09-04 | $11.12 | $11.60 | $11.08 | $11.21 | $9.64 | 5,856 |
| 2019-09-03 | $10.98 | $11.21 | $10.87 | $10.87 | $9.34 | 3,069 |
| 2019-08-30 | $11.30 | $11.30 | $11.30 | $11.30 | $9.71 | 486 |
| 2019-08-29 | $10.88 | $11.47 | $10.84 | $11.47 | $9.86 | 1,386 |
| 2019-08-28 | $11.29 | $11.45 | $11.12 | $11.12 | $9.37 | 6,186 |
| 2019-08-27 | $11.39 | $11.79 | $11.26 | $11.46 | $9.66 | 1,978 |
| 2019-08-26 | $11.27 | $11.27 | $11.13 | $11.27 | $9.50 | 3,453 |
| 2019-08-23 | $11.39 | $11.78 | $11.20 | $11.22 | $9.46 | 8,525 |
| 2019-08-22 | $11.53 | $11.53 | $11.24 | $11.45 | $9.65 | 1,869 |
| 2019-08-21 | $11.48 | $11.68 | $11.24 | $11.38 | $9.59 | 1,863 |
| 2019-08-20 | $11.28 | $11.68 | $11.15 | $11.15 | $9.40 | 1,190 |
| 2019-08-19 | $11.19 | $11.72 | $11.11 | $11.72 | $9.88 | 2,193 |
| 2019-08-16 | $11.26 | $11.55 | $11.12 | $11.55 | $9.73 | 1,016 |
| 2019-08-15 | $10.97 | $11.35 | $10.83 | $11.35 | $9.57 | 1,273 |
| 2019-08-14 | $10.98 | $11.29 | $10.79 | $11.29 | $9.52 | 2,062 |
| 2019-08-13 | $11.12 | $11.50 | $11.12 | $11.50 | $9.69 | 1,942 |
| 2019-08-12 | $11.16 | $11.46 | $10.98 | $10.98 | $9.26 | 2,686 |
| 2019-08-09 | $11.14 | $11.58 | $11.14 | $11.14 | $9.39 | 805 |
| 2019-08-08 | $11.43 | $11.90 | $11.30 | $11.77 | $9.92 | 4,836 |
| 2019-08-07 | $11.15 | $11.39 | $11.04 | $11.36 | $9.58 | 2,440 |
| 2019-08-06 | $11.17 | $11.57 | $10.96 | $10.96 | $9.24 | 2,623 |
| 2019-08-05 | $11.41 | $11.63 | $10.79 | $11.63 | $9.80 | 10,147 |
| 2019-08-02 | $11.34 | $11.60 | $11.25 | $11.60 | $9.78 | 8,705 |
| 2019-08-01 | $11.85 | $11.94 | $11.32 | $11.51 | $9.70 | 5,911 |
| 2019-07-31 | $11.77 | $12.21 | $11.77 | $11.88 | $10.02 | 5,668 |
| 2019-07-30 | $12.66 | $12.77 | $12.41 | $12.77 | $10.77 | 2,751 |
| 2019-07-29 | $12.97 | $13.06 | $12.70 | $12.70 | $10.71 | 1,351 |
| 2019-07-26 | $12.92 | $13.15 | $12.80 | $13.11 | $11.05 | 2,587 |
| 2019-07-25 | $13.31 | $13.31 | $13.03 | $13.03 | $10.99 | 5,834 |
| 2019-07-24 | $13.36 | $13.58 | $13.36 | $13.40 | $11.30 | 1,167 |
| 2019-07-23 | $13.73 | $13.77 | $13.56 | $13.69 | $11.54 | 1,267 |
| 2019-07-22 | $13.44 | $13.73 | $13.21 | $13.34 | $11.25 | 1,443 |
| 2019-07-19 | $13.73 | $13.95 | $13.62 | $13.75 | $11.59 | 1,281 |
| 2019-07-18 | $13.62 | $13.96 | $13.58 | $13.71 | $11.56 | 1,768 |
| 2019-07-17 | $14.15 | $14.19 | $13.73 | $13.92 | $11.73 | 3,449 |
| 2019-07-16 | $14.04 | $14.37 | $13.97 | $14.04 | $11.84 | 2,195 |
| 2019-07-15 | $14.38 | $14.38 | $13.91 | $14.04 | $11.84 | 2,617 |
| 2019-07-12 | $13.83 | $14.31 | $13.83 | $14.18 | $11.95 | 7,972 |
| 2019-07-11 | $13.92 | $14.30 | $13.92 | $14.08 | $11.87 | 2,208 |
| 2019-07-10 | $14.44 | $14.48 | $13.94 | $13.94 | $11.75 | 15,477 |
| 2019-07-09 | $14.00 | $14.32 | $13.98 | $14.18 | $11.95 | 13,857 |
| 2019-07-08 | $14.14 | $14.14 | $14.14 | $14.14 | $11.92 | 688 |
| 2019-07-05 | $14.05 | $14.32 | $13.92 | $13.92 | $11.73 | 1,144 |
| 2019-07-03 | $14.09 | $14.37 | $14.09 | $14.24 | $12.00 | 1,420 |
| 2019-07-02 | $13.93 | $14.11 | $13.78 | $13.78 | $11.62 | 18,570 |
| 2019-07-01 | $14.02 | $14.14 | $13.70 | $13.93 | $11.74 | 13,670 |
| 2019-06-28 | $13.85 | $14.16 | $13.70 | $13.96 | $11.77 | 1,870 |
| 2019-06-27 | $13.62 | $14.02 | $13.48 | $13.82 | $11.65 | 11,592 |
| 2019-06-26 | $13.98 | $13.99 | $13.59 | $13.59 | $11.46 | 2,023 |
| 2019-06-25 | $13.59 | $13.82 | $13.59 | $13.82 | $11.65 | 2,315 |
| 2019-06-24 | $13.64 | $14.07 | $13.58 | $14.07 | $11.86 | 1,882 |
| 2019-06-21 | $14.00 | $14.33 | $13.78 | $14.33 | $12.08 | 5,468 |
| 2019-06-20 | $13.68 | $14.00 | $13.68 | $13.68 | $11.53 | 3,042 |
| 2019-06-19 | $13.54 | $13.67 | $13.29 | $13.67 | $11.52 | 1,792 |
| 2019-06-18 | $13.38 | $13.45 | $12.99 | $13.03 | $10.98 | 3,063 |
| 2019-06-17 | $13.39 | $13.39 | $12.95 | $12.95 | $10.92 | 1,520 |
| 2019-06-14 | $13.33 | $13.34 | $13.03 | $13.30 | $11.21 | 6,331 |
| 2019-06-13 | $13.50 | $13.61 | $13.27 | $13.61 | $11.47 | 1,157 |
| 2019-06-12 | $13.69 | $13.69 | $13.36 | $13.69 | $11.54 | 3,957 |
| 2019-06-11 | $13.22 | $13.70 | $13.22 | $13.22 | $11.14 | 4,905 |
| 2019-06-10 | $13.37 | $13.61 | $13.30 | $13.56 | $11.43 | 3,230 |
| 2019-06-07 | $13.41 | $13.49 | $13.07 | $13.07 | $11.02 | 2,552 |
| 2019-06-06 | $13.11 | $13.39 | $12.95 | $12.95 | $10.92 | 2,112 |
| 2019-06-05 | $13.11 | $13.49 | $13.03 | $13.08 | $11.02 | 3,094 |
| 2019-06-04 | $13.00 | $13.31 | $12.85 | $12.97 | $10.93 | 6,189 |
| 2019-06-03 | $12.76 | $13.18 | $12.72 | $13.09 | $11.03 | 7,733 |
| 2019-05-31 | $12.98 | $13.39 | $12.93 | $13.06 | $11.01 | 1,251 |
| 2019-05-30 | $13.33 | $13.74 | $13.29 | $13.49 | $11.37 | 4,260 |
| 2019-05-29 | $13.43 | $13.72 | $13.17 | $13.31 | $11.22 | 13,296 |
| 2019-05-28 | $13.89 | $13.92 | $13.55 | $13.92 | $11.73 | 1,419 |
| 2019-05-24 | $13.95 | $13.99 | $13.47 | $13.50 | $11.38 | 2,889 |
| 2019-05-23 | $13.69 | $13.82 | $13.26 | $13.80 | $11.63 | 3,708 |
| 2019-05-22 | $13.76 | $14.14 | $13.76 | $13.96 | $11.76 | 6,239 |
| 2019-05-21 | $14.17 | $14.55 | $14.00 | $14.00 | $11.80 | 151,734 |
| 2019-05-20 | $13.98 | $14.35 | $13.93 | $13.93 | $11.74 | 1,451 |
| 2019-05-17 | $14.30 | $14.61 | $14.11 | $14.11 | $11.89 | 3,323 |
| 2019-05-16 | $14.72 | $14.85 | $14.34 | $14.85 | $12.52 | 2,616 |
| 2019-05-15 | $14.39 | $14.51 | $14.39 | $14.51 | $12.23 | 1,418 |
| 2019-05-14 | $14.05 | $14.45 | $13.93 | $14.35 | $12.10 | 5,715 |
| 2019-05-13 | $14.14 | $14.27 | $13.74 | $13.78 | $11.62 | 1,734 |
| 2019-05-10 | $14.25 | $14.77 | $14.12 | $14.12 | $11.90 | 2,992 |
| 2019-05-09 | $14.54 | $14.69 | $14.10 | $14.40 | $12.14 | 3,716 |
| 2019-05-08 | $14.62 | $14.76 | $14.33 | $14.33 | $12.08 | 1,330 |
| 2019-05-07 | $14.42 | $14.85 | $14.31 | $14.79 | $12.47 | 3,043 |
| 2019-05-06 | $14.55 | $14.55 | $14.40 | $14.40 | $12.14 | 1,268 |
| 2019-05-03 | $14.65 | $15.11 | $14.60 | $15.11 | $12.74 | 3,161 |
| 2019-05-02 | $14.39 | $14.39 | $14.35 | $14.35 | $12.10 | 873 |
| 2019-05-01 | $14.68 | $14.98 | $14.50 | $14.98 | $12.63 | 1,353 |
| 2019-04-30 | $14.62 | $14.89 | $14.38 | $14.89 | $12.55 | 3,358 |
| 2019-04-29 | $14.78 | $14.78 | $14.78 | $14.78 | $12.46 | 495 |
| 2019-04-26 | $14.71 | $14.91 | $14.45 | $14.75 | $12.43 | 42,657 |
| 2019-04-25 | $14.80 | $14.92 | $14.42 | $14.55 | $12.26 | 3,973 |
| 2019-04-24 | $14.49 | $14.86 | $14.37 | $14.49 | $12.22 | 2,819 |
| 2019-04-23 | $14.33 | $14.57 | $14.33 | $14.42 | $12.16 | 1,679 |
| 2019-04-22 | $14.46 | $14.86 | $14.30 | $14.82 | $12.49 | 1,688 |
| 2019-04-18 | $14.76 | $14.76 | $14.30 | $14.30 | $12.06 | 14,280 |
| 2019-04-17 | $14.67 | $14.87 | $14.43 | $14.47 | $12.20 | 4,918 |
| 2019-04-16 | $14.46 | $14.80 | $14.33 | $14.45 | $12.18 | 81,424 |
| 2019-04-15 | $14.46 | $14.46 | $14.13 | $14.46 | $12.19 | 1,965 |
| 2019-04-12 | $14.15 | $14.42 | $14.09 | $14.15 | $11.93 | 3,333 |
| 2019-04-11 | $13.96 | $14.35 | $13.96 | $14.35 | $12.10 | 1,276 |
| 2019-04-10 | $13.67 | $14.04 | $13.67 | $13.67 | $11.53 | 1,078 |
| 2019-04-09 | $13.96 | $14.00 | $13.51 | $13.51 | $11.39 | 14,960 |
| 2019-04-08 | $13.71 | $13.92 | $13.46 | $13.46 | $11.35 | 2,035 |
| 2019-04-05 | $13.97 | $14.04 | $13.59 | $14.04 | $11.84 | 3,186 |
| 2019-04-04 | $13.71 | $13.85 | $13.44 | $13.75 | $11.59 | 3,134 |
| 2019-04-03 | $13.98 | $14.42 | $13.98 | $13.98 | $11.46 | 1,639 |
| 2019-04-02 | $13.64 | $14.02 | $13.64 | $14.02 | $11.49 | 1,844 |
| 2019-04-01 | $13.89 | $13.93 | $13.53 | $13.53 | $11.09 | 1,275 |
| 2019-03-29 | $13.51 | $13.63 | $13.06 | $13.59 | $11.14 | 3,693 |
| 2019-03-28 | $13.53 | $13.53 | $13.08 | $13.08 | $10.72 | 1,793 |
| 2019-03-27 | $13.14 | $13.60 | $13.04 | $13.04 | $10.69 | 2,580 |
| 2019-03-26 | $13.02 | $13.47 | $12.98 | $13.47 | $11.04 | 3,230 |
| 2019-03-25 | $12.94 | $13.30 | $12.82 | $13.25 | $10.86 | 4,534 |
| 2019-03-22 | $13.05 | $13.49 | $13.01 | $13.01 | $10.66 | 900 |
| 2019-03-21 | $13.60 | $13.65 | $13.18 | $13.40 | $10.98 | 3,122 |
| 2019-03-20 | $14.09 | $14.09 | $13.49 | $13.98 | $11.46 | 63,204 |
| 2019-03-19 | $14.38 | $14.38 | $13.86 | $13.86 | $11.36 | 1,010 |
| 2019-03-18 | $14.33 | $14.37 | $13.94 | $14.33 | $11.75 | 1,928 |
| 2019-03-15 | $14.37 | $14.41 | $14.37 | $14.41 | $11.81 | 5,425 |
| 2019-03-14 | $13.57 | $13.98 | $13.53 | $13.78 | $11.29 | 4,116 |
| 2019-03-13 | $13.17 | $13.81 | $13.17 | $13.81 | $11.32 | 1,431 |
| 2019-03-12 | $13.14 | $13.60 | $13.14 | $13.14 | $10.77 | 1,445 |
| 2019-03-11 | $13.32 | $13.36 | $12.91 | $13.36 | $10.95 | 1,331 |
| 2019-03-08 | $13.19 | $13.23 | $12.81 | $13.18 | $10.80 | 21,739 |
| 2019-03-07 | $13.17 | $13.48 | $12.97 | $13.48 | $11.05 | 2,388 |
| 2019-03-06 | $13.14 | $13.62 | $13.11 | $13.13 | $10.76 | 91,422 |
| 2019-03-05 | $13.34 | $13.54 | $13.06 | $13.32 | $10.92 | 89,893 |
| 2019-03-04 | $13.35 | $13.35 | $13.01 | $13.01 | $10.66 | 32,702 |
| 2019-03-01 | $12.92 | $13.30 | $12.92 | $12.92 | $10.59 | 802 |
| 2019-02-28 | $12.72 | $13.11 | $12.72 | $12.72 | $10.43 | 12,516 |
| 2019-02-27 | $12.74 | $12.78 | $12.27 | $12.78 | $10.48 | 1,266 |
| 2019-02-26 | $12.80 | $13.20 | $12.76 | $13.20 | $10.82 | 5,027 |
| 2019-02-25 | $12.44 | $12.87 | $12.44 | $12.44 | $10.20 | 1,039 |
| 2019-02-22 | $12.35 | $12.65 | $12.35 | $12.65 | $10.37 | 7,409 |
| 2019-02-21 | $12.23 | $12.72 | $12.19 | $12.42 | $10.18 | 3,876 |
| 2019-02-20 | $12.18 | $12.63 | $12.18 | $12.63 | $10.35 | 1,415 |
| 2019-02-19 | $12.10 | $12.31 | $11.86 | $11.86 | $9.72 | 1,667 |
| 2019-02-15 | $11.97 | $12.44 | $11.97 | $12.44 | $10.20 | 5,289 |
| 2019-02-14 | $11.80 | $12.29 | $11.76 | $12.25 | $10.04 | 2,351 |
| 2019-02-13 | $12.51 | $12.55 | $11.99 | $12.55 | $10.29 | 3,553 |
| 2019-02-12 | $11.96 | $12.37 | $11.95 | $12.18 | $9.98 | 5,713 |
| 2019-02-11 | $12.32 | $12.32 | $11.87 | $12.20 | $10.00 | 6,072 |
| 2019-02-08 | $11.77 | $12.24 | $11.77 | $12.04 | $9.87 | 2,428 |
| 2019-02-07 | $11.98 | $12.46 | $11.94 | $12.46 | $10.21 | 23,278 |
| 2019-02-06 | $12.68 | $12.68 | $12.27 | $12.55 | $10.29 | 6,346 |
| 2019-02-05 | $12.51 | $12.55 | $12.09 | $12.45 | $10.21 | 5,828 |
| 2019-02-04 | $12.16 | $12.66 | $12.16 | $12.39 | $10.16 | 2,739 |
| 2019-02-01 | $12.24 | $12.66 | $12.24 | $12.55 | $10.29 | 3,178 |
| 2019-01-31 | $12.55 | $12.61 | $12.09 | $12.61 | $10.34 | 7,631 |
| 2019-01-30 | $12.24 | $12.72 | $12.20 | $12.72 | $10.43 | 2,574 |
| 2019-01-29 | $12.68 | $12.72 | $12.22 | $12.50 | $10.25 | 4,116 |
| 2019-01-28 | $12.61 | $12.61 | $12.10 | $12.55 | $10.29 | 29,565 |
| 2019-01-25 | $12.93 | $12.97 | $12.36 | $12.36 | $10.13 | 3,437 |
| 2019-01-24 | $12.44 | $12.81 | $12.28 | $12.38 | $10.15 | 8,862 |
| 2019-01-23 | $12.53 | $12.53 | $12.53 | $12.53 | $10.27 | 799 |
| 2019-01-22 | $12.57 | $12.77 | $12.31 | $12.70 | $10.41 | 22,167 |
| 2019-01-18 | $12.75 | $13.05 | $12.51 | $13.05 | $10.70 | 13,431 |
| 2019-01-17 | $12.30 | $12.80 | $12.26 | $12.79 | $10.48 | 13,167 |
| 2019-01-16 | $12.79 | $12.83 | $12.31 | $12.55 | $10.29 | 2,460 |
| 2019-01-15 | $12.23 | $12.69 | $12.23 | $12.23 | $10.03 | 2,136 |
| 2019-01-14 | $12.83 | $12.87 | $12.38 | $12.82 | $10.51 | 26,763 |
| 2019-01-11 | $12.83 | $13.03 | $12.81 | $12.82 | $10.51 | 185,477 |
| 2019-01-10 | $12.26 | $12.86 | $12.26 | $12.66 | $10.38 | 4,978 |
| 2019-01-09 | $12.41 | $12.85 | $12.41 | $12.85 | $10.53 | 7,826 |
| 2019-01-08 | $12.44 | $12.88 | $12.39 | $12.88 | $10.56 | 4,096 |
| 2019-01-07 | $12.14 | $12.65 | $12.14 | $12.65 | $10.37 | 6,923 |
| 2019-01-04 | $12.14 | $12.95 | $12.14 | $12.14 | $9.95 | 2,898 |
| 2019-01-03 | $11.68 | $12.17 | $11.68 | $12.13 | $9.94 | 4,766 |
| 2019-01-02 | $11.98 | $12.24 | $11.74 | $12.18 | $9.98 | 9,226 |
| 2018-12-31 | $11.88 | $12.32 | $11.66 | $12.32 | $10.10 | 15,474 |
| 2018-12-28 | $11.71 | $12.27 | $11.64 | $11.73 | $9.62 | 13,105 |
| 2018-12-27 | $11.33 | $11.75 | $11.30 | $11.42 | $9.36 | 12,674 |
| 2018-12-26 | $11.40 | $12.33 | $11.29 | $11.29 | $9.25 | 14,698 |
| 2018-12-24 | $11.52 | $12.24 | $11.48 | $11.52 | $9.44 | 7,236 |
| 2018-12-21 | $11.63 | $11.98 | $11.50 | $11.53 | $9.45 | 16,225 |
| 2018-12-20 | $11.50 | $11.90 | $11.29 | $11.33 | $9.29 | 13,135 |
| 2018-12-19 | $11.49 | $12.09 | $11.29 | $11.29 | $9.25 | 7,567 |
| 2018-12-18 | $11.82 | $11.99 | $11.35 | $11.35 | $9.30 | 18,824 |
| 2018-12-17 | $11.43 | $11.94 | $11.37 | $11.37 | $9.32 | 14,397 |
| 2018-12-14 | $11.54 | $11.95 | $11.54 | $11.60 | $9.51 | 8,973 |
| 2018-12-13 | $11.63 | $12.16 | $11.60 | $11.60 | $9.51 | 12,382 |
| 2018-12-12 | $11.69 | $12.25 | $11.28 | $11.70 | $9.59 | 10,487 |
| 2018-12-11 | $11.68 | $11.98 | $11.29 | $11.95 | $9.80 | 185,647 |
| 2018-12-10 | $11.61 | $11.87 | $11.29 | $11.29 | $9.25 | 6,128 |
| 2018-12-07 | $12.50 | $12.50 | $12.06 | $12.30 | $10.08 | 8,328 |
| 2018-12-06 | $12.06 | $12.43 | $12.06 | $12.34 | $10.11 | 7,691 |
| 2018-12-04 | $13.22 | $13.38 | $12.67 | $12.84 | $10.52 | 6,959 |
| 2018-12-03 | $12.95 | $13.17 | $12.90 | $13.15 | $10.78 | 8,779 |
| 2018-11-30 | $12.63 | $13.14 | $12.50 | $12.78 | $10.47 | 10,340 |
| 2018-11-29 | $13.12 | $13.57 | $13.03 | $13.31 | $10.91 | 4,322 |
| 2018-11-28 | $13.34 | $13.87 | $13.22 | $13.42 | $11.00 | 6,175 |
| 2018-11-27 | $13.37 | $13.75 | $13.28 | $13.28 | $10.89 | 6,575 |
| 2018-11-26 | $13.39 | $13.76 | $13.34 | $13.76 | $11.28 | 4,296 |
| 2018-11-23 | $12.99 | $13.34 | $12.87 | $13.32 | $10.92 | 6,783 |
| 2018-11-21 | $12.70 | $12.94 | $12.56 | $12.84 | $10.53 | 3,578 |
| 2018-11-20 | $12.54 | $12.91 | $12.52 | $12.62 | $10.34 | 10,857 |
| 2018-11-19 | $13.06 | $13.18 | $12.76 | $13.09 | $10.73 | 11,162 |
| 2018-11-16 | $13.21 | $13.40 | $12.79 | $13.33 | $10.93 | 2,863 |
| 2018-11-15 | $13.08 | $13.45 | $13.02 | $13.02 | $10.67 | 2,499 |
| 2018-11-14 | $13.80 | $14.00 | $13.53 | $14.00 | $11.48 | 25,487 |
| 2018-11-13 | $13.84 | $13.92 | $13.57 | $13.57 | $11.12 | 4,535 |
| 2018-11-12 | $13.46 | $13.59 | $13.23 | $13.28 | $10.89 | 4,288 |
| 2018-11-09 | $13.76 | $13.94 | $13.59 | $13.67 | $11.20 | 5,079 |
| 2018-11-08 | $13.62 | $13.94 | $13.62 | $13.64 | $11.18 | 4,346 |
| 2018-11-07 | $13.53 | $13.81 | $13.45 | $13.45 | $11.03 | 4,156 |
| 2018-11-06 | $13.39 | $13.57 | $13.28 | $13.41 | $10.99 | 7,591 |
| 2018-11-05 | $13.33 | $13.39 | $13.14 | $13.39 | $10.98 | 1,289 |
| 2018-11-02 | $13.45 | $13.66 | $13.28 | $13.63 | $11.17 | 3,617 |
| 2018-11-01 | $13.20 | $13.45 | $13.07 | $13.13 | $10.76 | 4,084 |
| 2018-10-31 | $12.92 | $13.16 | $12.79 | $12.79 | $10.48 | 3,276 |
| 2018-10-30 | $12.41 | $12.78 | $12.41 | $12.58 | $10.31 | 2,594 |
| 2018-10-29 | $12.54 | $12.70 | $12.47 | $12.70 | $10.41 | 2,617 |
| 2018-10-26 | $12.64 | $12.75 | $12.26 | $12.26 | $10.05 | 6,579 |
| 2018-10-25 | $12.54 | $12.83 | $12.44 | $12.56 | $10.30 | 3,834 |
| 2018-10-24 | $12.65 | $12.69 | $12.31 | $12.69 | $10.40 | 4,793 |
| 2018-10-23 | $12.88 | $12.99 | $12.68 | $12.77 | $10.47 | 2,326 |
| 2018-10-22 | $13.48 | $13.60 | $13.41 | $13.60 | $11.15 | 1,943 |
| 2018-10-19 | $13.51 | $13.78 | $13.44 | $13.67 | $11.21 | 2,501 |
| 2018-10-18 | $13.64 | $13.72 | $13.35 | $13.45 | $11.02 | 5,569 |
| 2018-10-17 | $13.86 | $14.12 | $13.80 | $14.10 | $11.56 | 6,799 |
| 2018-10-16 | $13.90 | $14.07 | $13.77 | $14.07 | $11.53 | 2,690 |
| 2018-10-15 | $13.76 | $13.85 | $13.60 | $13.80 | $11.31 | 40,747 |
| 2018-10-12 | $13.89 | $14.01 | $13.73 | $13.73 | $11.25 | 7,715 |
| 2018-10-11 | $14.05 | $14.29 | $13.73 | $13.88 | $11.38 | 10,743 |
| 2018-10-10 | $14.23 | $14.49 | $14.04 | $14.04 | $11.51 | 3,016 |
| 2018-10-09 | $14.44 | $14.65 | $14.29 | $14.37 | $11.78 | 4,030 |
| 2018-10-08 | $14.38 | $14.47 | $14.32 | $14.32 | $11.74 | 2,419 |
| 2018-10-05 | $14.75 | $14.86 | $14.64 | $14.86 | $12.18 | 3,867 |
| 2018-10-04 | $14.75 | $14.91 | $14.67 | $14.91 | $12.22 | 5,798 |
| 2018-10-03 | $14.96 | $15.13 | $14.75 | $14.75 | $12.09 | 3,246 |
| 2018-10-02 | $14.90 | $14.96 | $14.75 | $14.75 | $12.09 | 2,153 |
| 2018-10-01 | $15.00 | $15.13 | $14.91 | $15.01 | $12.30 | 3,501 |
| 2018-09-28 | $14.82 | $15.06 | $14.82 | $15.06 | $12.34 | 1,415 |
| 2018-09-27 | $15.09 | $15.24 | $15.03 | $15.20 | $12.46 | 1,268 |
| 2018-09-26 | $15.17 | $15.20 | $14.80 | $14.80 | $12.13 | 3,071 |
| 2018-09-25 | $14.89 | $15.12 | $14.82 | $15.12 | $12.39 | 1,578 |
| 2018-09-24 | $14.91 | $14.99 | $14.70 | $14.99 | $12.29 | 1,533 |
| 2018-09-21 | $15.07 | $15.16 | $14.80 | $14.80 | $12.13 | 3,160 |
| 2018-09-20 | $15.22 | $15.28 | $15.02 | $15.08 | $12.36 | 1,571 |
| 2018-09-19 | $14.70 | $14.79 | $14.56 | $14.65 | $12.00 | 2,434 |
| 2018-09-18 | $14.50 | $14.57 | $14.28 | $14.28 | $11.71 | 1,634 |
| 2018-09-17 | $14.38 | $14.60 | $14.33 | $14.59 | $11.96 | 4,314 |
| 2018-09-14 | $14.50 | $14.55 | $14.27 | $14.36 | $11.77 | 38,389 |
| 2018-09-13 | $14.33 | $14.55 | $14.33 | $14.50 | $11.89 | 15,115 |
| 2018-09-12 | $14.25 | $14.48 | $14.11 | $14.13 | $11.58 | 3,839 |
| 2018-09-11 | $14.44 | $14.44 | $14.23 | $14.37 | $11.78 | 4,451 |
| 2018-09-10 | $14.41 | $14.56 | $14.25 | $14.33 | $11.74 | 4,849 |
| 2018-09-07 | $14.38 | $14.38 | $14.09 | $14.22 | $11.65 | 3,385 |
| 2018-09-06 | $14.71 | $14.71 | $14.38 | $14.56 | $11.93 | 9,718 |
| 2018-09-05 | $14.51 | $14.77 | $14.45 | $14.46 | $11.85 | 4,349 |
| 2018-09-04 | $14.73 | $14.80 | $14.73 | $14.78 | $12.12 | 2,365 |
| 2018-08-31 | $14.70 | $14.83 | $14.55 | $14.71 | $12.06 | 4,526 |
| 2018-08-30 | $14.64 | $14.86 | $14.57 | $14.75 | $12.09 | 9,373 |
| 2018-08-29 | $15.12 | $15.15 | $14.90 | $15.08 | $12.36 | 10,025 |
| 2018-08-28 | $15.02 | $15.16 | $14.86 | $14.91 | $12.22 | 4,552 |
| 2018-08-27 | $15.04 | $15.12 | $15.04 | $15.12 | $12.39 | 1,588 |
| 2018-08-24 | $15.01 | $15.11 | $14.69 | $14.69 | $12.04 | 2,814 |
| 2018-08-23 | $14.82 | $14.94 | $14.69 | $14.94 | $12.25 | 2,770 |
| 2018-08-22 | $14.84 | $15.10 | $14.84 | $14.99 | $12.28 | 2,573 |
| 2018-08-21 | $14.88 | $15.03 | $14.75 | $14.98 | $12.28 | 3,864 |
| 2018-08-20 | $14.72 | $14.84 | $14.59 | $14.84 | $12.16 | 2,452 |
| 2018-08-17 | $14.25 | $14.54 | $14.25 | $14.27 | $11.70 | 6,151 |
| 2018-08-16 | $14.41 | $14.48 | $14.20 | $14.34 | $11.75 | 7,793 |
| 2018-08-15 | $14.31 | $14.40 | $14.10 | $14.27 | $11.70 | 5,096 |
| 2018-08-14 | $14.52 | $14.60 | $14.48 | $14.53 | $11.91 | 1,770 |
| 2018-08-13 | $14.85 | $14.91 | $14.81 | $14.85 | $12.17 | 3,419 |
| 2018-08-10 | $14.81 | $14.90 | $14.78 | $14.78 | $12.12 | 2,349 |
| 2018-08-09 | $15.15 | $15.20 | $15.05 | $15.05 | $12.34 | 5,225 |
| 2018-08-08 | $14.97 | $15.16 | $14.94 | $15.07 | $12.35 | 7,127 |
| 2018-08-07 | $14.87 | $15.05 | $14.86 | $14.99 | $12.28 | 3,140 |
| 2018-08-06 | $14.97 | $15.10 | $14.82 | $15.10 | $12.38 | 1,509 |
| 2018-08-03 | $15.08 | $15.30 | $15.08 | $15.17 | $12.43 | 1,387 |
| 2018-08-02 | $14.83 | $15.08 | $14.78 | $14.78 | $12.12 | 3,954 |
| 2018-08-01 | $15.42 | $15.42 | $15.24 | $15.32 | $12.55 | 1,793 |
| 2018-07-31 | $15.90 | $16.05 | $15.71 | $16.05 | $13.16 | 3,131 |
| 2018-07-30 | $16.09 | $16.16 | $15.89 | $15.99 | $13.11 | 2,278 |
| 2018-07-27 | $15.64 | $15.75 | $15.54 | $15.75 | $12.91 | 4,697 |
| 2018-07-26 | $15.70 | $15.77 | $15.70 | $15.75 | $12.91 | 1,674 |
| 2018-07-25 | $15.85 | $15.93 | $15.64 | $15.93 | $13.06 | 7,708 |
| 2018-07-24 | $15.83 | $16.03 | $15.82 | $15.91 | $13.04 | 4,253 |
| 2018-07-23 | $15.81 | $15.88 | $15.69 | $15.75 | $12.91 | 6,936 |
| 2018-07-20 | $15.85 | $16.04 | $15.81 | $16.04 | $13.15 | 4,818 |
| 2018-07-19 | $15.80 | $15.97 | $15.62 | $15.97 | $13.09 | 13,579 |
| 2018-07-18 | $15.88 | $15.96 | $15.81 | $15.81 | $12.96 | 1,692 |
| 2018-07-17 | $15.66 | $15.80 | $15.66 | $15.80 | $12.95 | 2,979 |
| 2018-07-16 | $15.85 | $15.93 | $15.69 | $15.76 | $12.92 | 3,738 |
| 2018-07-13 | $15.60 | $15.74 | $15.58 | $15.58 | $12.77 | 5,060 |
| 2018-07-12 | $15.47 | $15.73 | $15.43 | $15.73 | $12.89 | 3,056 |
| 2018-07-11 | $15.71 | $15.71 | $15.57 | $15.65 | $12.83 | 1,840 |
| 2018-07-10 | $15.69 | $15.84 | $15.69 | $15.81 | $12.96 | 4,020 |
| 2018-07-09 | $15.58 | $15.85 | $15.58 | $15.75 | $12.91 | 1,899 |
| 2018-07-06 | $15.51 | $15.75 | $15.44 | $15.75 | $12.91 | 2,099 |
| 2018-07-05 | $15.55 | $15.62 | $15.55 | $15.55 | $12.74 | 1,241 |
| 2018-07-03 | $15.22 | $15.37 | $15.10 | $15.10 | $12.38 | 6,160 |
| 2018-07-02 | $15.04 | $15.07 | $14.98 | $15.07 | $12.35 | 3,112 |
| 2018-06-29 | $15.06 | $15.30 | $15.06 | $15.13 | $12.40 | 2,630 |
| 2018-06-28 | $14.83 | $15.14 | $14.78 | $15.14 | $12.41 | 2,394 |
| 2018-06-27 | $15.12 | $15.33 | $14.96 | $15.11 | $12.38 | 12,657 |
| 2018-06-26 | $15.29 | $15.46 | $15.11 | $15.46 | $12.67 | 3,059 |
| 2018-06-25 | $15.44 | $15.51 | $15.44 | $15.48 | $12.69 | 3,160 |
| 2018-06-22 | $15.61 | $15.86 | $15.51 | $15.86 | $13.00 | 4,471 |
| 2018-06-21 | $15.63 | $15.72 | $15.63 | $15.70 | $12.87 | 3,434 |
| 2018-06-20 | $15.53 | $15.77 | $15.45 | $15.76 | $12.92 | 3,588 |
| 2018-06-19 | $15.88 | $15.95 | $15.77 | $15.92 | $13.05 | 8,141 |
| 2018-06-18 | $15.80 | $16.04 | $15.80 | $15.89 | $13.03 | 4,237 |
| 2018-06-15 | $16.13 | $16.21 | $15.96 | $16.08 | $13.18 | 3,117 |
| 2018-06-14 | $16.62 | $16.71 | $16.43 | $16.64 | $13.64 | 9,151 |
| 2018-06-13 | $16.41 | $16.67 | $16.41 | $16.47 | $13.50 | 3,477 |
| 2018-06-12 | $16.37 | $16.45 | $16.37 | $16.45 | $13.48 | 1,211 |
| 2018-06-11 | $16.35 | $16.42 | $16.15 | $16.41 | $13.45 | 3,438 |
| 2018-06-08 | $16.16 | $16.20 | $15.95 | $16.20 | $13.28 | 2,800 |
| 2018-06-07 | $16.01 | $16.29 | $16.01 | $16.29 | $13.35 | 1,189 |
| 2018-06-06 | $16.23 | $16.30 | $16.00 | $16.20 | $13.28 | 2,577 |
| 2018-06-05 | $16.03 | $16.24 | $15.92 | $16.20 | $13.28 | 4,631 |
| 2018-06-04 | $16.13 | $16.20 | $16.13 | $16.19 | $13.27 | 3,637 |
| 2018-06-01 | $15.95 | $16.14 | $15.88 | $16.14 | $13.23 | 1,835 |
| 2018-05-31 | $15.80 | $16.08 | $15.70 | $16.08 | $13.18 | 3,063 |
| 2018-05-30 | $15.59 | $15.85 | $15.59 | $15.85 | $12.99 | 2,944 |
| 2018-05-29 | $15.61 | $15.76 | $15.57 | $15.57 | $12.76 | 1,965 |
| 2018-05-25 | $16.19 | $16.26 | $16.05 | $16.13 | $13.22 | 3,305 |
| 2018-05-24 | $16.32 | $16.38 | $16.12 | $16.37 | $13.42 | 6,387 |
| 2018-05-23 | $16.12 | $16.19 | $15.97 | $16.12 | $13.21 | 5,385 |
| 2018-05-22 | $16.38 | $16.63 | $16.38 | $16.62 | $13.62 | 1,814 |
| 2018-05-21 | $16.27 | $16.40 | $16.23 | $16.40 | $13.44 | 4,813 |
| 2018-05-18 | $16.27 | $16.30 | $16.27 | $16.30 | $13.36 | 1,115 |
| 2018-05-17 | $16.24 | $16.30 | $16.24 | $16.27 | $13.34 | 6,507 |
| 2018-05-16 | $16.10 | $16.16 | $15.90 | $16.03 | $13.14 | 5,434 |
| 2018-05-15 | $16.05 | $16.13 | $16.05 | $16.13 | $13.22 | 3,817 |
| 2018-05-14 | $16.00 | $16.04 | $15.97 | $15.97 | $13.09 | 9,112 |
| 2018-05-11 | $16.05 | $16.20 | $15.97 | $16.20 | $13.28 | 3,766 |
| 2018-05-10 | $16.00 | $16.05 | $16.00 | $16.05 | $13.16 | 1,796 |
| 2018-05-09 | $16.07 | $16.15 | $16.07 | $16.15 | $13.24 | 2,397 |
| 2018-05-08 | $15.89 | $16.10 | $15.88 | $16.06 | $13.16 | 4,197 |
| 2018-05-07 | $15.84 | $16.03 | $15.83 | $15.83 | $12.97 | 6,048 |
| 2018-05-04 | $15.83 | $15.90 | $15.83 | $15.87 | $13.01 | 3,398 |
| 2018-05-03 | $15.60 | $15.78 | $15.54 | $15.77 | $12.93 | 2,392 |
| 2018-05-02 | $15.92 | $16.01 | $15.92 | $16.00 | $13.12 | 2,571 |
| 2018-05-01 | $15.81 | $15.98 | $15.50 | $15.90 | $13.03 | 3,820 |
| 2018-04-30 | $15.74 | $15.81 | $15.52 | $15.64 | $12.82 | 2,362 |
| 2018-04-27 | $15.58 | $15.71 | $15.53 | $15.55 | $12.75 | 6,149 |
| 2018-04-26 | $15.80 | $15.87 | $15.80 | $15.82 | $12.97 | 4,163 |
| 2018-04-25 | $15.63 | $15.71 | $15.55 | $15.71 | $12.88 | 4,362 |
| 2018-04-24 | $15.54 | $15.95 | $15.46 | $15.79 | $12.94 | 3,978 |
| 2018-04-23 | $15.79 | $16.24 | $15.79 | $16.24 | $13.31 | 2,293 |
| 2018-04-20 | $15.69 | $15.70 | $15.29 | $15.29 | $12.53 | 3,882 |
| 2018-04-19 | $15.95 | $15.95 | $15.61 | $15.61 | $12.79 | 4,132 |
| 2018-04-18 | $15.68 | $15.79 | $15.68 | $15.79 | $12.94 | 1,652 |
| 2018-04-17 | $15.85 | $15.97 | $15.47 | $15.47 | $12.68 | 1,831 |
| 2018-04-16 | $15.19 | $15.62 | $15.19 | $15.51 | $12.71 | 6,010 |
| 2018-04-13 | $15.55 | $15.66 | $15.47 | $15.47 | $12.68 | 3,128 |
| 2018-04-12 | $15.32 | $15.70 | $15.19 | $15.70 | $12.87 | 3,873 |
| 2018-04-11 | $15.19 | $15.45 | $15.19 | $15.45 | $12.66 | 4,468 |
| 2018-04-10 | $15.31 | $15.48 | $14.78 | $15.40 | $12.62 | 2,500 |
| 2018-04-09 | $15.13 | $15.25 | $15.08 | $15.08 | $12.36 | 4,496 |
| 2018-04-06 | $15.04 | $15.12 | $15.04 | $15.12 | $12.39 | 2,463 |
| 2018-04-05 | $14.89 | $15.51 | $14.89 | $15.33 | $12.56 | 5,021 |
| 2018-04-04 | $15.04 | $15.42 | $15.03 | $15.03 | $12.32 | 3,807 |
| 2018-04-03 | $15.34 | $15.52 | $15.34 | $15.44 | $12.66 | 2,564 |
| 2018-04-02 | $15.57 | $15.57 | $15.44 | $15.52 | $12.72 | 4,864 |
| 2018-03-29 | $15.46 | $15.60 | $15.33 | $15.33 | $12.57 | 1,775 |
| 2018-03-28 | $15.56 | $15.71 | $15.07 | $15.07 | $12.35 | 4,032 |
| 2018-03-27 | $15.61 | $15.78 | $15.08 | $15.26 | $12.50 | 1,391 |
| 2018-03-26 | $15.53 | $15.53 | $15.43 | $15.53 | $12.73 | 1,581 |
| 2018-03-23 | $15.58 | $15.71 | $15.58 | $15.70 | $12.87 | 1,874 |
| 2018-03-22 | $15.43 | $15.88 | $15.35 | $15.88 | $13.02 | 2,689 |
| 2018-03-21 | $15.65 | $16.03 | $15.65 | $16.00 | $13.12 | 4,072 |
| 2018-03-20 | $16.01 | $16.01 | $16.01 | $16.01 | $13.12 | 4,624 |
| 2018-03-19 | $15.52 | $15.90 | $15.52 | $15.85 | $12.99 | 4,979 |
| 2018-03-16 | $15.99 | $16.11 | $15.75 | $15.75 | $12.91 | 4,027 |
| 2018-03-15 | $15.80 | $16.16 | $15.80 | $16.16 | $13.25 | 6,167 |
| 2018-03-14 | $15.83 | $15.96 | $15.44 | $15.82 | $12.97 | 4,369 |
| 2018-03-13 | $15.70 | $15.85 | $15.70 | $15.85 | $12.99 | 4,223 |
| 2018-03-12 | $16.07 | $16.20 | $16.07 | $16.20 | $13.28 | 2,894 |
| 2018-03-09 | $15.87 | $16.29 | $15.87 | $16.18 | $13.26 | 3,845 |
| 2018-03-08 | $16.20 | $16.24 | $16.09 | $16.24 | $13.31 | 1,520 |
| 2018-03-07 | $15.89 | $16.04 | $15.89 | $16.02 | $13.13 | 2,967 |
| 2018-03-06 | $15.47 | $15.91 | $15.32 | $15.85 | $12.99 | 4,015 |
| 2018-03-05 | $15.32 | $15.87 | $15.32 | $15.80 | $12.95 | 7,836 |
| 2018-03-02 | $15.22 | $15.81 | $15.10 | $15.28 | $12.53 | 8,483 |
| 2018-03-01 | $15.60 | $15.79 | $15.43 | $15.43 | $12.65 | 3,426 |
| 2018-02-28 | $16.24 | $16.24 | $16.11 | $16.20 | $13.28 | 5,075 |
| 2018-02-27 | $15.73 | $15.87 | $15.73 | $15.85 | $12.99 | 4,001 |
| 2018-02-26 | $16.20 | $16.26 | $15.75 | $16.26 | $13.33 | 3,744 |
| 2018-02-23 | $15.78 | $15.85 | $15.78 | $15.83 | $12.97 | 205,787 |
| 2018-02-22 | $16.00 | $16.28 | $15.62 | $15.62 | $12.80 | 3,236 |
| 2018-02-21 | $16.14 | $16.24 | $15.84 | $16.24 | $13.31 | 3,374 |
| 2018-02-20 | $15.93 | $15.98 | $15.77 | $15.77 | $12.92 | 2,092 |
| 2018-02-16 | $15.87 | $15.98 | $15.87 | $15.98 | $13.10 | 1,680 |
| 2018-02-15 | $15.68 | $16.10 | $15.68 | $16.06 | $13.16 | 4,579 |
| 2018-02-14 | $15.82 | $15.94 | $15.82 | $15.93 | $13.06 | 11,949 |
| 2018-02-13 | $15.75 | $15.75 | $15.68 | $15.70 | $12.87 | 4,259 |
| 2018-02-12 | $15.33 | $15.66 | $15.26 | $15.60 | $12.79 | 15,292 |
| 2018-02-09 | $15.34 | $15.57 | $15.14 | $15.42 | $12.64 | 2,574 |
| 2018-02-08 | $15.85 | $15.99 | $15.84 | $15.84 | $12.98 | 2,443 |
| 2018-02-07 | $15.80 | $16.34 | $15.80 | $16.22 | $13.30 | 3,543 |
| 2018-02-06 | $15.91 | $16.01 | $15.59 | $15.59 | $12.78 | 3,381 |
| 2018-02-05 | $16.52 | $16.57 | $16.50 | $16.50 | $13.53 | 2,982 |
| 2018-02-02 | $16.90 | $16.90 | $16.59 | $16.59 | $13.60 | 6,963 |
| 2018-02-01 | $17.13 | $17.20 | $16.99 | $16.99 | $13.93 | 2,964 |
| 2018-01-31 | $17.03 | $17.07 | $16.83 | $17.07 | $13.99 | 3,790 |
| 2018-01-30 | $17.04 | $17.10 | $17.04 | $17.09 | $14.01 | 3,723 |
| 2018-01-29 | $17.09 | $17.20 | $16.90 | $17.20 | $14.10 | 6,977 |
| 2018-01-26 | $17.45 | $17.48 | $17.42 | $17.43 | $14.29 | 3,160 |
| 2018-01-25 | $17.48 | $17.61 | $17.48 | $17.55 | $14.39 | 5,121 |
| 2018-01-24 | $17.69 | $17.79 | $17.69 | $17.79 | $14.58 | 2,140 |
| 2018-01-23 | $17.46 | $17.52 | $17.33 | $17.50 | $14.34 | 3,993 |
| 2018-01-22 | $17.49 | $17.62 | $17.36 | $17.58 | $14.41 | 5,771 |
| 2018-01-19 | $17.66 | $17.73 | $17.66 | $17.70 | $14.51 | 2,580 |
| 2018-01-18 | $17.46 | $17.52 | $17.46 | $17.50 | $14.34 | 2,976 |
| 2018-01-17 | $17.27 | $17.52 | $17.27 | $17.52 | $14.36 | 4,294 |
| 2018-01-16 | $17.13 | $17.30 | $17.11 | $17.11 | $14.02 | 6,480 |
| 2018-01-12 | $17.10 | $17.13 | $16.88 | $17.13 | $14.04 | 11,879 |
| 2018-01-11 | $16.70 | $16.89 | $16.70 | $16.85 | $13.81 | 5,505 |
| 2018-01-10 | $17.07 | $17.13 | $17.07 | $17.11 | $14.03 | 3,414 |
| 2018-01-09 | $16.77 | $17.10 | $16.77 | $16.87 | $13.83 | 5,495 |
| 2018-01-08 | $17.00 | $17.00 | $16.74 | $16.95 | $13.89 | 4,075 |
| 2018-01-05 | $16.94 | $17.07 | $16.94 | $17.07 | $13.99 | 3,773 |
| 2018-01-04 | $16.76 | $16.96 | $16.70 | $16.70 | $13.69 | 2,095 |
| 2018-01-03 | $16.72 | $16.76 | $16.72 | $16.76 | $13.74 | 861 |
| 2018-01-02 | $16.75 | $16.76 | $16.72 | $16.76 | $13.74 | 2,173 |
| 2017-12-29 | $16.45 | $16.72 | $16.45 | $16.72 | $13.71 | 1,893 |
| 2017-12-28 | $16.45 | $16.45 | $16.19 | $16.19 | $13.27 | 2,103 |
| 2017-12-27 | $16.37 | $16.37 | $16.37 | $16.37 | $13.42 | 1,431 |
| 2017-12-26 | $16.41 | $16.74 | $16.08 | $16.08 | $13.18 | 3,169 |
| 2017-12-22 | $16.19 | $16.26 | $15.96 | $16.26 | $13.33 | 2,127 |
| 2017-12-21 | $16.12 | $16.19 | $16.12 | $16.17 | $13.25 | 2,367 |
| 2017-12-20 | $15.93 | $16.10 | $15.86 | $16.10 | $13.20 | 2,042 |
| 2017-12-19 | $16.15 | $16.15 | $15.89 | $15.89 | $13.03 | 1,709 |
| 2017-12-18 | $16.09 | $16.15 | $16.09 | $16.11 | $13.21 | 2,346 |
| 2017-12-15 | $15.86 | $15.92 | $15.79 | $15.79 | $12.94 | 2,456 |
| 2017-12-14 | $15.82 | $15.88 | $15.62 | $15.69 | $12.86 | 2,414 |
| 2017-12-13 | $15.64 | $15.64 | $15.64 | $15.64 | $12.82 | 2,269 |
| 2017-12-12 | $15.41 | $15.60 | $15.41 | $15.60 | $12.79 | 3,352 |
| 2017-12-11 | $15.50 | $15.68 | $15.42 | $15.58 | $12.77 | 4,520 |
| 2017-12-08 | $15.46 | $15.63 | $15.35 | $15.42 | $12.64 | 1,472 |
| 2017-12-07 | $15.55 | $15.62 | $15.55 | $15.62 | $12.80 | 1,558 |
| 2017-12-06 | $15.74 | $15.74 | $15.74 | $15.74 | $12.90 | 2,127 |
| 2017-12-05 | $15.99 | $15.99 | $15.93 | $15.99 | $13.11 | 2,096 |
| 2017-12-04 | $16.24 | $16.31 | $16.18 | $16.31 | $13.37 | 2,127 |
| 2017-12-01 | $16.28 | $16.31 | $16.20 | $16.30 | $13.36 | 4,530 |
| 2017-11-30 | $16.38 | $16.44 | $16.38 | $16.44 | $13.48 | 1,368 |
| 2017-11-29 | $16.18 | $16.27 | $16.18 | $16.27 | $13.33 | 3,691 |
| 2017-11-28 | $15.98 | $16.10 | $15.98 | $16.10 | $13.20 | 1,688 |
| 2017-11-27 | $15.91 | $15.99 | $15.91 | $15.99 | $13.11 | 1,045 |
| 2017-11-24 | $15.88 | $15.95 | $15.88 | $15.88 | $13.02 | 1,847 |
| 2017-11-22 | $15.46 | $15.64 | $15.38 | $15.47 | $12.68 | 12,901 |
| 2017-11-21 | $15.33 | $15.39 | $15.13 | $15.13 | $12.40 | 1,090 |
| 2017-11-20 | $15.33 | $15.46 | $15.33 | $15.46 | $12.67 | 808 |
| 2017-11-17 | $15.21 | $15.40 | $15.14 | $15.21 | $12.46 | 1,629 |
| 2017-11-16 | $15.13 | $15.20 | $14.93 | $15.20 | $12.46 | 1,965 |
| 2017-11-15 | $15.10 | $15.10 | $14.84 | $15.10 | $12.38 | 4,146 |
| 2017-11-14 | $15.08 | $15.15 | $14.94 | $14.94 | $12.25 | 829 |
| 2017-11-13 | $14.88 | $14.90 | $14.86 | $14.90 | $12.21 | 2,565 |
| 2017-11-10 | $15.22 | $15.28 | $15.22 | $15.25 | $12.50 | 2,109 |
| 2017-11-09 | $15.06 | $15.24 | $14.97 | $14.97 | $12.27 | 4,239 |
| 2017-11-08 | $15.37 | $15.43 | $15.37 | $15.43 | $12.65 | 2,335 |
| 2017-11-07 | $15.58 | $15.65 | $15.58 | $15.65 | $12.83 | 2,653 |
| 2017-11-06 | $15.59 | $15.65 | $15.59 | $15.65 | $12.83 | 1,343 |
| 2017-11-03 | $15.54 | $15.59 | $15.54 | $15.59 | $12.78 | 1,499 |
| 2017-11-02 | $15.80 | $15.84 | $15.77 | $15.77 | $12.93 | 1,351 |
| 2017-11-01 | $15.69 | $15.90 | $15.65 | $15.90 | $13.03 | 2,120 |
| 2017-10-31 | $15.73 | $15.79 | $15.53 | $15.53 | $12.73 | 4,173 |
| 2017-10-30 | $15.63 | $15.63 | $15.62 | $15.62 | $12.80 | 5,206 |
| 2017-10-27 | $15.53 | $15.55 | $15.53 | $15.55 | $12.75 | 2,190 |
| 2017-10-26 | $15.62 | $15.79 | $15.40 | $15.75 | $12.91 | 8,246 |
| 2017-10-25 | $15.57 | $15.61 | $15.51 | $15.61 | $12.80 | 2,125 |
| 2017-10-24 | $15.78 | $15.90 | $15.78 | $15.90 | $13.03 | 871 |
| 2017-10-23 | $15.52 | $15.58 | $15.52 | $15.58 | $12.77 | 3,486 |
| 2017-10-20 | $15.55 | $15.66 | $15.55 | $15.58 | $12.77 | 1,997 |
| 2017-10-19 | $15.33 | $15.53 | $15.26 | $15.53 | $12.73 | 3,387 |
| 2017-10-18 | $15.40 | $15.46 | $15.20 | $15.27 | $12.51 | 1,963 |
| 2017-10-17 | $15.41 | $15.41 | $15.35 | $15.35 | $12.58 | 1,743 |
| 2017-10-16 | $15.87 | $15.87 | $15.81 | $15.87 | $13.01 | 895 |
| 2017-10-13 | $15.81 | $15.81 | $15.75 | $15.78 | $12.93 | 1,760 |
| 2017-10-12 | $15.59 | $15.69 | $15.41 | $15.69 | $12.86 | 1,755 |
| 2017-10-11 | $15.00 | $15.07 | $14.87 | $14.87 | $12.19 | 1,495 |
| 2017-10-10 | $14.84 | $14.90 | $14.84 | $14.90 | $12.21 | 876 |
| 2017-10-09 | $14.80 | $14.85 | $14.80 | $14.85 | $12.17 | 1,776 |
| 2017-10-06 | $14.93 | $14.93 | $14.61 | $14.86 | $12.18 | 2,286 |
| 2017-10-05 | $14.86 | $14.92 | $14.86 | $14.92 | $12.23 | 1,019 |
| 2017-10-04 | $14.87 | $15.09 | $14.80 | $14.81 | $12.14 | 11,139 |
| 2017-10-03 | $15.06 | $15.09 | $15.06 | $15.09 | $12.37 | 1,305 |
| 2017-10-02 | $15.15 | $15.28 | $15.09 | $15.28 | $12.53 | 1,619 |
| 2017-09-29 | $15.52 | $15.52 | $15.18 | $15.44 | $12.65 | 3,256 |
| 2017-09-28 | $15.47 | $15.53 | $15.47 | $15.53 | $12.73 | 599 |
| 2017-09-27 | $15.26 | $15.32 | $15.26 | $15.32 | $12.56 | 766 |
| 2017-09-26 | $14.97 | $15.04 | $14.97 | $15.04 | $12.33 | 873 |
| 2017-09-25 | $15.17 | $15.23 | $15.17 | $15.21 | $12.47 | 7,163 |
| 2017-09-22 | $15.02 | $15.24 | $15.02 | $15.24 | $12.49 | 4,899 |
| 2017-09-21 | $15.36 | $15.36 | $15.28 | $15.35 | $12.58 | 905 |
| 2017-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $12.54 | 2,502 |
| 2017-09-19 | $15.37 | $15.50 | $15.37 | $15.50 | $12.71 | 1,043 |
| 2017-09-18 | $15.29 | $15.50 | $15.29 | $15.45 | $12.66 | 3,254 |
| 2017-09-15 | $15.17 | $15.17 | $15.10 | $15.17 | $12.43 | 772 |
| 2017-09-14 | $15.04 | $15.08 | $14.81 | $15.08 | $12.36 | 1,095 |
| 2017-09-13 | $14.86 | $15.03 | $14.83 | $15.03 | $12.32 | 22,965 |
| 2017-09-12 | $15.13 | $15.20 | $15.00 | $15.20 | $12.46 | 1,244 |
| 2017-09-11 | $15.34 | $15.34 | $15.23 | $15.31 | $12.55 | 543 |
| 2017-09-08 | $15.15 | $15.21 | $15.15 | $15.21 | $12.47 | 444 |
| 2017-09-07 | $14.63 | $14.79 | $14.55 | $14.72 | $12.06 | 1,768 |
| 2017-09-06 | $14.68 | $14.86 | $14.61 | $14.86 | $12.18 | 1,419 |
| 2017-09-05 | $14.93 | $15.01 | $14.68 | $14.68 | $12.03 | 928 |
| 2017-09-01 | $15.11 | $15.17 | $15.11 | $15.17 | $12.43 | 1,242 |
| 2017-08-31 | $15.03 | $15.11 | $15.03 | $15.11 | $12.39 | 737 |
| 2017-08-30 | $15.21 | $15.28 | $15.15 | $15.15 | $12.41 | 2,008 |
| 2017-08-29 | $15.14 | $15.32 | $15.14 | $15.32 | $12.56 | 5,643 |
| 2017-08-28 | $15.44 | $15.51 | $15.44 | $15.44 | $12.66 | 843 |
| 2017-08-25 | $15.44 | $15.51 | $15.44 | $15.51 | $12.71 | 400 |
| 2017-08-24 | $14.98 | $15.25 | $14.98 | $15.24 | $12.49 | 3,741 |
| 2017-08-23 | $15.16 | $15.23 | $15.16 | $15.23 | $12.48 | 525 |
| 2017-08-22 | $15.23 | $15.23 | $15.21 | $15.21 | $12.46 | 1,441 |
| 2017-08-21 | $15.19 | $15.26 | $15.01 | $15.01 | $12.30 | 639 |
| 2017-08-18 | $15.35 | $15.44 | $15.35 | $15.44 | $12.66 | 487 |
| 2017-08-17 | $15.40 | $15.49 | $15.40 | $15.40 | $12.62 | 898 |
| 2017-08-16 | $15.52 | $15.58 | $15.52 | $15.58 | $12.77 | 1,004 |
| 2017-08-15 | $15.29 | $15.29 | $15.29 | $15.29 | $12.53 | 461 |
| 2017-08-14 | $15.37 | $15.43 | $15.37 | $15.43 | $12.65 | 927 |
| 2017-08-11 | $15.22 | $15.29 | $15.22 | $15.29 | $12.53 | 1,400 |
| 2017-08-10 | $15.24 | $15.56 | $15.24 | $15.55 | $12.75 | 5,104 |
| 2017-08-09 | $15.84 | $15.90 | $15.64 | $15.64 | $12.82 | 4,397 |
| 2017-08-08 | $15.99 | $16.06 | $15.99 | $16.06 | $13.16 | 789 |
| 2017-08-07 | $16.06 | $16.13 | $16.06 | $16.13 | $13.22 | 1,255 |
| 2017-08-04 | $16.18 | $16.18 | $16.18 | $16.18 | $13.26 | 1 |
| 2017-08-03 | $16.11 | $16.18 | $16.11 | $16.18 | $13.26 | 567 |
| 2017-08-02 | $16.26 | $16.30 | $16.26 | $16.30 | $13.36 | 1,724 |
| 2017-08-01 | $16.14 | $16.21 | $16.14 | $16.14 | $13.23 | 610 |
| 2017-07-31 | $16.16 | $16.24 | $16.16 | $16.16 | $13.25 | 657 |
| 2017-07-28 | $16.00 | $16.00 | $15.94 | $16.00 | $13.12 | 1,681 |
| 2017-07-27 | $15.88 | $16.21 | $15.88 | $16.11 | $13.21 | 1,833 |
| 2017-07-26 | $16.01 | $16.05 | $15.94 | $16.05 | $13.16 | 1,236 |
| 2017-07-25 | $15.78 | $15.85 | $15.78 | $15.83 | $12.98 | 3,876 |
| 2017-07-24 | $15.50 | $15.56 | $15.37 | $15.37 | $12.59 | 844 |
| 2017-07-21 | $15.74 | $15.90 | $15.66 | $15.90 | $13.03 | 350 |
| 2017-07-20 | $15.88 | $16.07 | $15.88 | $16.07 | $13.17 | 778 |
| 2017-07-19 | $15.86 | $16.05 | $15.82 | $16.05 | $13.16 | 1,198 |
| 2017-07-18 | $15.67 | $15.80 | $15.67 | $15.80 | $12.95 | 297 |
| 2017-07-17 | $15.56 | $15.62 | $15.56 | $15.62 | $12.80 | 4,257 |
| 2017-07-14 | $15.24 | $15.37 | $15.17 | $15.17 | $12.43 | 400 |
| 2017-07-13 | $15.26 | $15.32 | $15.26 | $15.32 | $12.55 | 870 |
| 2017-07-12 | $15.14 | $15.20 | $15.14 | $15.20 | $12.46 | 511 |
| 2017-07-11 | $15.00 | $15.31 | $14.90 | $15.31 | $12.55 | 1,015 |
| 2017-07-10 | $15.45 | $15.51 | $15.45 | $15.45 | $12.66 | 489 |
| 2017-07-07 | $15.20 | $15.50 | $15.20 | $15.44 | $12.65 | 1,894 |
| 2017-07-06 | $15.44 | $15.44 | $15.44 | $15.44 | $12.65 | 162 |
| 2017-07-05 | $15.55 | $15.61 | $15.55 | $15.61 | $12.80 | 1,699 |
| 2017-07-03 | $15.58 | $15.58 | $15.39 | $15.52 | $12.72 | 642 |
| 2017-06-30 | $15.50 | $15.50 | $15.41 | $15.50 | $12.71 | 816 |
| 2017-06-29 | $15.27 | $15.35 | $15.27 | $15.35 | $12.58 | 301 |
| 2017-06-28 | $15.36 | $15.42 | $15.36 | $15.42 | $12.64 | 700 |
| 2017-06-27 | $15.26 | $15.26 | $15.19 | $15.19 | $12.45 | 424 |
| 2017-06-26 | $15.30 | $15.30 | $15.06 | $15.06 | $12.34 | 701 |
| 2017-06-23 | $15.37 | $15.37 | $15.24 | $15.24 | $12.49 | 1,854 |
| 2017-06-22 | $15.07 | $15.27 | $15.07 | $15.27 | $12.52 | 1,138 |
| 2017-06-21 | $15.34 | $15.40 | $15.34 | $15.40 | $12.62 | 759 |
| 2017-06-20 | $15.55 | $15.62 | $15.55 | $15.62 | $12.80 | 221 |
| 2017-06-19 | $15.86 | $15.86 | $15.80 | $15.80 | $12.95 | 393 |
| 2017-06-16 | $15.56 | $15.81 | $15.56 | $15.81 | $12.96 | 542 |
| 2017-06-15 | $15.23 | $15.31 | $15.02 | $15.02 | $12.31 | 1,867 |
| 2017-06-14 | $15.45 | $15.51 | $15.45 | $15.51 | $12.71 | 380 |
| 2017-06-13 | $15.34 | $15.34 | $15.34 | $15.34 | $12.57 | 493 |
| 2017-06-12 | $15.02 | $15.09 | $15.02 | $15.09 | $12.37 | 324 |
| 2017-06-09 | $15.23 | $15.23 | $14.88 | $14.88 | $12.20 | 1,112 |
| 2017-06-08 | $14.90 | $14.90 | $14.80 | $14.80 | $12.13 | 616 |
| 2017-06-07 | $15.14 | $15.14 | $15.14 | $15.14 | $12.41 | 225 |
| 2017-06-06 | $14.94 | $14.94 | $14.94 | $14.94 | $12.24 | 2,657 |
| 2017-06-05 | $15.48 | $15.48 | $15.48 | $15.48 | $12.69 | 89 |
| 2017-06-02 | $15.42 | $15.48 | $15.42 | $15.48 | $12.69 | 461 |
| 2017-06-01 | $15.39 | $15.47 | $15.39 | $15.39 | $12.62 | 735 |
| 2017-05-31 | $15.32 | $15.32 | $15.32 | $15.32 | $12.55 | 424 |
| 2017-05-30 | $15.30 | $15.37 | $15.30 | $15.30 | $12.54 | 382 |
| 2017-05-26 | $15.37 | $15.37 | $15.37 | $15.37 | $12.60 | 75 |
| 2017-05-25 | $15.37 | $15.37 | $15.31 | $15.37 | $12.60 | 409 |
| 2017-05-24 | $15.33 | $15.33 | $15.33 | $15.33 | $12.57 | 230 |
| 2017-05-23 | $15.40 | $15.48 | $15.40 | $15.40 | $12.62 | 781 |
| 2017-05-22 | $15.29 | $15.29 | $15.09 | $15.09 | $12.37 | 572 |
| 2017-05-19 | $15.35 | $15.37 | $15.31 | $15.37 | $12.60 | 1,033 |
| 2017-05-18 | $15.26 | $15.35 | $15.26 | $15.35 | $12.58 | 820 |
| 2017-05-17 | $15.03 | $15.09 | $14.80 | $14.80 | $12.13 | 1,569 |
| 2017-05-16 | $15.21 | $15.28 | $15.21 | $15.21 | $12.46 | 394 |
| 2017-05-15 | $15.15 | $15.15 | $15.06 | $15.06 | $12.34 | 1,305 |
| 2017-05-12 | $15.31 | $15.31 | $15.31 | $15.31 | $12.55 | 473 |
| 2017-05-11 | $15.09 | $15.15 | $15.09 | $15.15 | $12.42 | 443 |
| 2017-05-10 | $15.24 | $15.24 | $15.24 | $15.24 | $12.49 | 306 |
| 2017-05-09 | $15.26 | $15.32 | $15.26 | $15.32 | $12.56 | 860 |
| 2017-05-08 | $15.18 | $15.18 | $15.12 | $15.16 | $12.43 | 2,416 |
| 2017-05-05 | $15.10 | $15.44 | $15.10 | $15.34 | $12.57 | 1,145 |
| 2017-05-04 | $15.12 | $15.12 | $14.93 | $15.12 | $12.39 | 996 |
| 2017-05-03 | $14.91 | $14.97 | $14.91 | $14.97 | $12.27 | 385 |
| 2017-05-02 | $14.82 | $15.00 | $14.76 | $15.00 | $12.30 | 3,119 |
| 2017-05-01 | $15.00 | $15.00 | $14.93 | $15.00 | $12.30 | 1,089 |
| 2017-04-28 | $14.93 | $14.93 | $14.93 | $14.93 | $12.24 | 207 |
| 2017-04-27 | $14.79 | $14.86 | $14.79 | $14.86 | $12.18 | 1,877 |
| 2017-04-26 | $14.65 | $14.74 | $14.36 | $14.70 | $12.05 | 1,999 |
| 2017-04-25 | $14.57 | $14.67 | $14.57 | $14.67 | $12.03 | 3,017 |
| 2017-04-24 | $14.30 | $14.35 | $14.30 | $14.35 | $11.76 | 520 |
| 2017-04-21 | $13.83 | $14.03 | $13.76 | $14.03 | $11.50 | 3,617 |
| 2017-04-20 | $13.91 | $13.91 | $13.91 | $13.91 | $11.40 | 292 |
| 2017-04-19 | $13.63 | $13.70 | $13.63 | $13.63 | $11.17 | 546 |
| 2017-04-18 | $13.73 | $13.73 | $13.47 | $13.47 | $11.04 | 778 |
| 2017-04-17 | $13.43 | $13.49 | $13.43 | $13.43 | $11.01 | 641 |
| 2017-04-13 | $13.43 | $13.49 | $13.43 | $13.49 | $11.06 | 510 |
| 2017-04-12 | $13.11 | $13.11 | $13.11 | $13.11 | $10.74 | 13 |
| 2017-04-11 | $13.11 | $13.11 | $13.11 | $13.11 | $10.74 | 223 |
| 2017-04-10 | $12.65 | $12.65 | $12.65 | $12.65 | $10.37 | 97 |
| 2017-04-07 | $12.72 | $12.85 | $12.65 | $12.65 | $10.37 | 1,942 |
| 2017-04-06 | $13.03 | $13.03 | $12.80 | $12.80 | $10.49 | 1,019 |
| 2017-04-05 | $13.17 | $13.17 | $13.17 | $13.17 | $10.58 | 1,051 |
| 2017-04-04 | $13.35 | $13.35 | $13.15 | $13.15 | $10.57 | 5,008 |
| 2017-04-03 | $13.49 | $13.49 | $13.49 | $13.49 | $10.84 | 51 |
| 2017-03-31 | $13.40 | $13.49 | $13.40 | $13.49 | $10.84 | 490 |
| 2017-03-30 | $13.26 | $13.26 | $13.26 | $13.26 | $10.65 | 89 |
| 2017-03-29 | $13.11 | $13.26 | $13.04 | $13.26 | $10.65 | 1,717 |
| 2017-03-28 | $13.15 | $13.15 | $13.15 | $13.15 | $10.57 | 146 |
| 2017-03-27 | $13.18 | $13.18 | $13.18 | $13.18 | $10.59 | 0 |
| 2017-03-24 | $13.40 | $13.40 | $13.18 | $13.18 | $10.59 | 546 |
| 2017-03-23 | $13.35 | $13.35 | $13.17 | $13.17 | $10.58 | 2,474 |
| 2017-03-22 | $13.14 | $13.14 | $12.96 | $12.96 | $10.41 | 668 |
| 2017-03-21 | $13.29 | $13.37 | $13.29 | $13.37 | $10.74 | 410 |
| 2017-03-20 | $13.27 | $13.27 | $13.27 | $13.27 | $10.66 | 52 |
| 2017-03-17 | $13.27 | $13.27 | $13.27 | $13.27 | $10.66 | 342 |
| 2017-03-16 | $13.47 | $13.53 | $13.47 | $13.53 | $10.87 | 316 |
| 2017-03-15 | $13.08 | $13.57 | $13.08 | $13.57 | $10.90 | 599 |
| 2017-03-14 | $13.27 | $13.27 | $13.27 | $13.27 | $10.66 | 26 |
| 2017-03-13 | $13.34 | $13.34 | $13.27 | $13.27 | $10.66 | 1,996 |
| 2017-03-10 | $13.31 | $13.43 | $13.12 | $13.43 | $10.79 | 1,117 |
| 2017-03-09 | $13.08 | $13.33 | $13.01 | $13.05 | $10.49 | 6,611 |
| 2017-03-08 | $13.33 | $13.33 | $13.09 | $13.31 | $10.69 | 1,790 |
| 2017-03-07 | $13.09 | $13.09 | $13.02 | $13.02 | $10.46 | 2,963 |
| 2017-03-06 | $13.30 | $13.30 | $13.23 | $13.23 | $10.63 | 473 |
| 2017-03-03 | $13.19 | $13.45 | $13.12 | $13.45 | $10.81 | 697 |
| 2017-03-02 | $13.19 | $13.19 | $13.12 | $13.12 | $10.54 | 924 |
| 2017-03-01 | $13.16 | $13.19 | $13.10 | $13.12 | $10.54 | 1,040 |
| 2017-02-28 | $13.21 | $13.21 | $12.98 | $12.98 | $10.43 | 1,513 |
| 2017-02-27 | $13.55 | $13.55 | $13.48 | $13.48 | $10.83 | 835 |
| 2017-02-24 | $13.78 | $13.78 | $13.78 | $13.78 | $11.07 | 84 |
| 2017-02-23 | $13.56 | $13.78 | $13.56 | $13.78 | $11.07 | 348 |
| 2017-02-22 | $13.64 | $13.72 | $13.64 | $13.72 | $11.02 | 221 |
| 2017-02-21 | $13.55 | $13.55 | $13.55 | $13.55 | $10.88 | 248 |
| 2017-02-17 | $13.80 | $13.80 | $13.80 | $13.80 | $11.09 | 2 |
| 2017-02-16 | $13.58 | $13.80 | $13.54 | $13.80 | $11.09 | 57,327 |
| 2017-02-15 | $13.62 | $13.62 | $13.62 | $13.62 | $10.94 | 176 |
| 2017-02-14 | $13.73 | $13.73 | $13.52 | $13.73 | $11.03 | 847 |
| 2017-02-13 | $13.58 | $13.80 | $13.58 | $13.80 | $11.09 | 732 |
| 2017-02-10 | $13.68 | $13.68 | $13.41 | $13.68 | $10.99 | 2,369 |
| 2017-02-09 | $13.50 | $13.57 | $13.43 | $13.57 | $10.90 | 2,688 |
| 2017-02-08 | $13.31 | $13.37 | $13.24 | $13.37 | $10.74 | 1,700 |
| 2017-02-07 | $13.42 | $13.49 | $13.21 | $13.21 | $10.61 | 608 |
| 2017-02-06 | $13.42 | $13.42 | $13.11 | $13.16 | $10.57 | 12,471 |
| 2017-02-03 | $13.59 | $13.59 | $13.37 | $13.37 | $10.74 | 1,763 |
| 2017-02-02 | $13.29 | $13.45 | $13.21 | $13.45 | $10.81 | 1,119 |
| 2017-02-01 | $13.55 | $13.77 | $13.47 | $13.77 | $11.06 | 1,053 |
| 2017-01-31 | $13.42 | $13.42 | $13.34 | $13.34 | $10.72 | 485 |
| 2017-01-30 | $13.28 | $13.52 | $13.28 | $13.52 | $10.86 | 5,951 |
| 2017-01-27 | $13.65 | $13.72 | $13.65 | $13.72 | $11.02 | 647 |
| 2017-01-26 | $13.64 | $13.68 | $13.33 | $13.33 | $10.71 | 1,323 |
| 2017-01-25 | $13.64 | $13.64 | $13.64 | $13.64 | $10.96 | 159 |
| 2017-01-24 | $13.20 | $13.48 | $13.20 | $13.20 | $10.61 | 544 |
| 2017-01-23 | $13.14 | $13.44 | $13.11 | $13.38 | $10.75 | 3,901 |
| 2017-01-20 | $13.20 | $13.20 | $13.17 | $13.17 | $10.58 | 592 |
| 2017-01-19 | $12.91 | $13.08 | $12.77 | $13.08 | $10.51 | 1,667 |
| 2017-01-18 | $12.81 | $12.84 | $12.81 | $12.81 | $10.29 | 1,276 |
| 2017-01-17 | $13.26 | $13.43 | $13.15 | $13.15 | $10.57 | 4,746 |
| 2017-01-13 | $13.15 | $13.41 | $13.04 | $13.04 | $10.48 | 2,184 |
| 2017-01-12 | $12.82 | $13.05 | $12.79 | $13.05 | $10.49 | 1,037 |
| 2017-01-11 | $12.95 | $13.28 | $12.87 | $12.87 | $10.34 | 1,684 |
| 2017-01-10 | $12.82 | $12.82 | $12.82 | $12.82 | $10.30 | 287 |
| 2017-01-09 | $13.03 | $13.06 | $13.03 | $13.06 | $10.49 | 2,603 |
| 2017-01-06 | $12.90 | $13.14 | $12.87 | $12.87 | $10.34 | 2,681 |
| 2017-01-05 | $12.87 | $12.87 | $12.87 | $12.87 | $10.34 | 100 |
| 2017-01-04 | $12.74 | $12.75 | $12.74 | $12.74 | $10.24 | 990 |
| 2017-01-03 | $12.56 | $12.82 | $12.53 | $12.53 | $10.07 | 2,389 |
| 2016-12-30 | $12.35 | $12.35 | $12.35 | $12.35 | $9.92 | 353 |
| 2016-12-29 | $12.22 | $12.42 | $12.14 | $12.17 | $9.78 | 4,664 |
| 2016-12-28 | $12.08 | $12.37 | $12.08 | $12.37 | $9.94 | 1,422 |
| 2016-12-27 | $12.15 | $12.15 | $12.12 | $12.12 | $9.74 | 759 |
| 2016-12-23 | $12.14 | $12.39 | $12.11 | $12.11 | $9.73 | 1,930 |
| 2016-12-22 | $12.11 | $12.11 | $12.08 | $12.08 | $9.71 | 1,809 |
| 2016-12-21 | $12.10 | $12.31 | $12.02 | $12.17 | $9.77 | 2,709 |
| 2016-12-20 | $12.10 | $12.41 | $12.06 | $12.41 | $9.97 | 880 |
| 2016-12-19 | $12.46 | $12.46 | $12.17 | $12.17 | $9.78 | 1,926 |
| 2016-12-16 | $12.56 | $12.57 | $12.25 | $12.25 | $9.84 | 4,571 |
| 2016-12-15 | $12.46 | $12.46 | $12.36 | $12.36 | $9.93 | 39,787 |
| 2016-12-14 | $12.78 | $12.78 | $12.52 | $12.52 | $10.06 | 1,936 |
| 2016-12-13 | $12.45 | $12.72 | $12.42 | $12.72 | $10.22 | 1,706 |
| 2016-12-12 | $12.29 | $12.53 | $12.26 | $12.50 | $10.04 | 3,266 |
| 2016-12-09 | $12.68 | $12.71 | $12.50 | $12.50 | $10.04 | 5,500 |
| 2016-12-08 | $12.34 | $12.63 | $12.25 | $12.57 | $10.10 | 1,142 |
| 2016-12-07 | $12.56 | $12.59 | $12.25 | $12.25 | $9.84 | 1,527 |
| 2016-12-06 | $11.97 | $11.97 | $11.97 | $11.97 | $9.61 | 44 |
| 2016-12-05 | $12.08 | $12.08 | $11.85 | $11.97 | $9.61 | 2,339 |
| 2016-12-02 | $11.70 | $11.80 | $11.66 | $11.77 | $9.46 | 921 |
| 2016-12-01 | $11.77 | $11.98 | $11.74 | $11.98 | $9.63 | 435 |
| 2016-11-30 | $11.84 | $11.88 | $11.56 | $11.56 | $9.29 | 6,846 |
| 2016-11-29 | $11.65 | $11.95 | $11.62 | $11.71 | $9.41 | 1,155 |
| 2016-11-28 | $11.53 | $11.59 | $11.50 | $11.59 | $9.31 | 1,413 |
| 2016-11-25 | $11.57 | $11.79 | $11.54 | $11.79 | $9.47 | 662 |
| 2016-11-23 | $11.61 | $11.87 | $11.58 | $11.87 | $9.54 | 688 |
| 2016-11-22 | $11.64 | $11.89 | $11.49 | $11.49 | $9.23 | 1,723 |
| 2016-11-21 | $11.70 | $11.73 | $11.70 | $11.73 | $9.43 | 971 |
| 2016-11-18 | $11.74 | $11.92 | $11.51 | $11.92 | $9.57 | 1,920 |
| 2016-11-17 | $11.94 | $11.94 | $11.53 | $11.94 | $9.60 | 661 |
| 2016-11-16 | $11.97 | $11.97 | $11.97 | $11.97 | $9.62 | 20 |
| 2016-11-15 | $11.73 | $11.97 | $11.70 | $11.97 | $9.62 | 738 |
| 2016-11-14 | $11.84 | $11.87 | $11.59 | $11.59 | $9.31 | 512 |
| 2016-11-11 | $11.89 | $11.96 | $11.82 | $11.82 | $9.50 | 2,623 |
| 2016-11-10 | $11.89 | $12.19 | $11.85 | $12.19 | $9.80 | 1,777 |
| 2016-11-09 | $12.05 | $12.08 | $12.05 | $12.08 | $9.71 | 429 |
| 2016-11-08 | $11.33 | $11.60 | $11.33 | $11.46 | $9.21 | 2,737 |
| 2016-11-07 | $11.34 | $11.39 | $11.31 | $11.32 | $9.10 | 672 |
| 2016-11-04 | $11.48 | $11.51 | $11.48 | $11.51 | $9.25 | 866 |
| 2016-11-03 | $11.80 | $11.83 | $11.55 | $11.55 | $9.28 | 2,641 |
| 2016-11-02 | $11.22 | $11.22 | $11.22 | $11.22 | $9.02 | 177 |
| 2016-11-01 | $11.49 | $11.71 | $11.38 | $11.71 | $9.41 | 1,187 |
| 2016-10-31 | $11.44 | $11.44 | $11.41 | $11.41 | $9.17 | 266 |
| 2016-10-28 | $11.67 | $11.70 | $11.67 | $11.70 | $9.40 | 795 |
| 2016-10-27 | $11.78 | $11.78 | $11.56 | $11.56 | $9.29 | 1,158 |
| 2016-10-26 | $11.53 | $11.87 | $11.53 | $11.87 | $9.54 | 363 |
| 2016-10-25 | $11.83 | $11.83 | $11.83 | $11.83 | $9.51 | 175 |
| 2016-10-24 | $11.49 | $11.55 | $11.47 | $11.48 | $9.22 | 2,802 |
| 2016-10-21 | $11.26 | $11.54 | $11.26 | $11.54 | $9.27 | 2,464 |
| 2016-10-20 | $11.27 | $11.27 | $11.25 | $11.27 | $9.06 | 513 |
| 2016-10-19 | $11.55 | $11.55 | $11.55 | $11.55 | $9.28 | 131 |
| 2016-10-18 | $11.54 | $11.54 | $11.37 | $11.37 | $9.14 | 525 |
| 2016-10-17 | $11.28 | $11.30 | $11.06 | $11.06 | $8.89 | 898 |
| 2016-10-14 | $11.38 | $11.38 | $11.19 | $11.19 | $8.99 | 322 |
| 2016-10-13 | $11.31 | $11.31 | $11.29 | $11.29 | $9.07 | 876 |
| 2016-10-12 | $11.42 | $11.45 | $11.42 | $11.43 | $9.18 | 507 |
| 2016-10-11 | $11.51 | $11.54 | $11.35 | $11.54 | $9.27 | 1,980 |
| 2016-10-10 | $11.89 | $11.89 | $11.89 | $11.89 | $9.55 | 37 |
| 2016-10-07 | $11.89 | $11.89 | $11.89 | $11.89 | $9.55 | 168 |
| 2016-10-06 | $12.36 | $12.36 | $12.35 | $12.35 | $9.92 | 485 |
| 2016-10-05 | $12.61 | $12.61 | $12.61 | $12.61 | $10.13 | 186 |
| 2016-10-04 | $12.48 | $12.48 | $12.48 | $12.48 | $10.03 | 207 |
| 2016-10-03 | $12.57 | $12.57 | $12.57 | $12.57 | $10.10 | 1,826 |
| 2016-09-30 | $12.42 | $12.42 | $12.17 | $12.17 | $9.78 | 684 |
| 2016-09-29 | $12.38 | $12.38 | $12.38 | $12.38 | $9.95 | 504 |
| 2016-09-28 | $12.38 | $12.63 | $12.38 | $12.39 | $9.96 | 1,666 |
| 2016-09-27 | $12.21 | $12.21 | $12.21 | $12.21 | $9.81 | 210 |
| 2016-09-26 | $12.25 | $12.50 | $12.25 | $12.50 | $10.04 | 585 |
| 2016-09-23 | $12.74 | $12.74 | $12.48 | $12.48 | $10.03 | 682 |
| 2016-09-22 | $12.98 | $12.98 | $12.98 | $12.98 | $10.43 | 367 |
| 2016-09-21 | $12.73 | $12.84 | $12.73 | $12.84 | $10.32 | 505 |
| 2016-09-20 | $12.55 | $12.55 | $12.55 | $12.55 | $10.08 | 0 |
| 2016-09-19 | $12.34 | $12.55 | $12.34 | $12.55 | $10.08 | 323 |
| 2016-09-16 | $12.10 | $12.24 | $12.07 | $12.24 | $9.83 | 1,316 |
| 2016-09-15 | $12.35 | $12.61 | $12.35 | $12.36 | $9.93 | 2,030 |
| 2016-09-14 | $12.54 | $12.54 | $12.54 | $12.54 | $10.08 | 465 |
| 2016-09-13 | $12.42 | $12.42 | $12.17 | $12.17 | $9.78 | 900 |
| 2016-09-12 | $12.46 | $12.72 | $12.46 | $12.72 | $10.22 | 683 |
| 2016-09-09 | $12.98 | $12.98 | $12.98 | $12.98 | $10.43 | 1,404 |
| 2016-09-08 | $12.94 | $12.98 | $12.94 | $12.98 | $10.43 | 1,242 |
| 2016-09-07 | $12.83 | $13.07 | $12.83 | $13.07 | $10.50 | 501 |
| 2016-09-06 | $13.17 | $13.17 | $13.17 | $13.17 | $10.58 | 369 |
| 2016-09-02 | $12.86 | $13.20 | $12.86 | $13.20 | $10.61 | 1,339 |
| 2016-09-01 | $12.97 | $12.97 | $12.96 | $12.96 | $10.41 | 1,143 |
| 2016-08-31 | $12.78 | $13.00 | $12.78 | $13.00 | $10.45 | 538 |
| 2016-08-30 | $12.73 | $12.73 | $12.73 | $12.73 | $10.23 | 90 |
| 2016-08-29 | $12.73 | $12.73 | $12.73 | $12.73 | $10.23 | 584 |
| 2016-08-26 | $12.50 | $12.50 | $12.50 | $12.50 | $10.04 | 135 |
| 2016-08-25 | $12.53 | $12.80 | $12.53 | $12.57 | $10.10 | 6,308 |
| 2016-08-24 | $12.67 | $12.67 | $12.67 | $12.67 | $10.18 | 392 |
| 2016-08-23 | $12.89 | $12.90 | $12.89 | $12.90 | $10.37 | 1,216 |
| 2016-08-22 | $12.40 | $12.40 | $12.40 | $12.40 | $9.96 | 168 |
| 2016-08-19 | $12.56 | $12.56 | $12.56 | $12.56 | $10.09 | 544 |
| 2016-08-18 | $12.73 | $12.77 | $12.73 | $12.77 | $10.26 | 1,032 |
| 2016-08-17 | $12.56 | $12.56 | $12.56 | $12.56 | $10.09 | 681 |
| 2016-08-16 | $12.62 | $12.62 | $12.62 | $12.62 | $10.14 | 276 |
| 2016-08-15 | $12.48 | $12.49 | $12.48 | $12.49 | $10.04 | 487 |
| 2016-08-12 | $12.52 | $12.79 | $12.52 | $12.79 | $10.28 | 619 |
| 2016-08-11 | $12.71 | $12.71 | $12.71 | $12.71 | $10.21 | 382 |
| 2016-08-10 | $12.39 | $12.66 | $12.39 | $12.66 | $10.17 | 5,220 |
| 2016-08-09 | $12.44 | $12.50 | $12.25 | $12.50 | $10.04 | 3,398 |
| 2016-08-08 | $12.28 | $12.28 | $12.28 | $12.28 | $9.87 | 341 |
| 2016-08-05 | $12.21 | $12.21 | $12.21 | $12.21 | $9.81 | 0 |
| 2016-08-04 | $12.21 | $12.21 | $12.21 | $12.21 | $9.81 | 65 |
| 2016-08-03 | $11.97 | $12.21 | $11.97 | $12.21 | $9.81 | 1,063 |
| 2016-08-02 | $12.06 | $12.06 | $12.06 | $12.06 | $9.69 | 254 |
| 2016-08-01 | $12.21 | $12.21 | $12.21 | $12.21 | $9.81 | 541 |
| 2016-07-29 | $12.17 | $12.17 | $12.15 | $12.15 | $9.76 | 511 |
| 2016-07-28 | $11.99 | $12.22 | $11.98 | $12.22 | $9.82 | 980 |
| 2016-07-27 | $12.15 | $12.17 | $11.93 | $12.17 | $9.78 | 3,518 |
| 2016-07-26 | $11.47 | $11.50 | $11.47 | $11.49 | $9.23 | 1,283 |
| 2016-07-25 | $11.78 | $11.80 | $11.54 | $11.54 | $9.27 | 1,419 |
| 2016-07-22 | $11.29 | $11.52 | $11.29 | $11.52 | $9.26 | 1,281 |
| 2016-07-21 | $11.51 | $11.51 | $11.51 | $11.51 | $9.25 | 227 |
| 2016-07-20 | $11.71 | $11.93 | $11.71 | $11.93 | $9.59 | 563 |
| 2016-07-19 | $11.39 | $11.39 | $11.36 | $11.36 | $9.13 | 877 |
| 2016-07-18 | $11.34 | $11.35 | $11.17 | $11.35 | $9.12 | 8,030 |
| 2016-07-15 | $11.23 | $11.30 | $11.23 | $11.30 | $9.08 | 2,934 |
| 2016-07-14 | $11.27 | $11.68 | $11.27 | $11.45 | $9.20 | 1,119 |
| 2016-07-13 | $10.96 | $10.96 | $10.89 | $10.89 | $8.75 | 378 |
| 2016-07-12 | $10.99 | $10.99 | $10.84 | $10.84 | $8.71 | 1,387 |
| 2016-07-11 | $10.37 | $10.37 | $10.15 | $10.15 | $8.16 | 2,478 |
| 2016-07-08 | $9.93 | $9.93 | $9.93 | $9.93 | $7.98 | 1,108 |
| 2016-07-07 | $9.89 | $9.89 | $9.66 | $9.66 | $7.76 | 1,235 |
| 2016-07-06 | $9.37 | $9.74 | $9.37 | $9.51 | $7.64 | 764 |
| 2016-07-05 | $10.10 | $10.10 | $9.86 | $9.86 | $7.92 | 813 |
| 2016-07-01 | $10.80 | $10.99 | $10.80 | $10.99 | $8.83 | 455 |
| 2016-06-30 | $10.29 | $10.29 | $10.28 | $10.28 | $8.26 | 982 |
| 2016-06-29 | $10.50 | $10.50 | $10.35 | $10.35 | $8.32 | 1,161 |
| 2016-06-28 | $10.20 | $10.20 | $10.20 | $10.20 | $8.20 | 1,492 |
| 2016-06-27 | $9.37 | $9.37 | $9.30 | $9.31 | $7.48 | 1,506 |
| 2016-06-24 | $10.61 | $10.77 | $10.45 | $10.45 | $8.40 | 2,620 |
| 2016-06-23 | $13.52 | $13.52 | $13.52 | $13.52 | $10.86 | 892 |
| 2016-06-22 | $13.47 | $13.47 | $13.47 | $13.47 | $10.82 | 2,293 |
| 2016-06-21 | $13.17 | $13.17 | $13.17 | $13.17 | $10.58 | 432 |
| 2016-06-20 | $13.01 | $13.02 | $13.01 | $13.02 | $10.46 | 1,133 |
| 2016-06-17 | $11.97 | $11.97 | $11.73 | $11.73 | $9.43 | 1,116 |
| 2016-06-16 | $11.35 | $11.58 | $11.24 | $11.58 | $9.30 | 2,309 |
| 2016-06-15 | $11.77 | $11.77 | $11.48 | $11.68 | $9.39 | 10,391 |
| 2016-06-14 | $11.32 | $11.57 | $11.32 | $11.57 | $9.30 | 895 |
| 2016-06-13 | $11.97 | $12.06 | $11.83 | $11.83 | $9.51 | 5,811 |
| 2016-06-10 | $12.41 | $12.41 | $12.41 | $12.41 | $9.97 | 1,073 |
| 2016-06-09 | $12.91 | $12.92 | $12.65 | $12.65 | $10.16 | 1,108 |
| 2016-06-08 | $12.87 | $13.08 | $12.85 | $13.08 | $10.51 | 2,927 |
| 2016-06-07 | $13.08 | $13.08 | $13.08 | $13.08 | $10.51 | 128 |
| 2016-06-06 | $12.82 | $13.08 | $12.82 | $13.08 | $10.51 | 970 |
| 2016-06-03 | $13.22 | $13.24 | $12.98 | $13.24 | $10.64 | 2,813 |
| 2016-06-02 | $13.24 | $13.24 | $13.24 | $13.24 | $10.64 | 185 |
| 2016-06-01 | $13.31 | $13.31 | $13.06 | $13.06 | $10.49 | 1,571 |
| 2016-05-31 | $13.50 | $13.50 | $13.30 | $13.30 | $10.69 | 360 |
| 2016-05-27 | $13.77 | $13.77 | $13.76 | $13.76 | $11.06 | 2,301 |
| 2016-05-26 | $13.70 | $13.70 | $13.70 | $13.70 | $11.01 | 403 |
| 2016-05-25 | $13.68 | $13.68 | $13.68 | $13.68 | $10.99 | 0 |
| 2016-05-24 | $13.85 | $13.85 | $13.67 | $13.68 | $10.99 | 2,440 |
| 2016-05-23 | $13.16 | $13.18 | $12.94 | $12.94 | $10.40 | 3,108 |
| 2016-05-20 | $12.89 | $13.14 | $12.89 | $13.14 | $10.56 | 669 |
| 2016-05-19 | $13.10 | $13.10 | $13.07 | $13.07 | $10.50 | 927 |
| 2016-05-18 | $13.24 | $13.24 | $13.24 | $13.24 | $10.64 | 473 |
| 2016-05-17 | $12.79 | $12.87 | $12.79 | $12.87 | $10.34 | 4,336 |
| 2016-05-16 | $12.29 | $12.67 | $12.29 | $12.67 | $10.18 | 2,176 |
| 2016-05-13 | $12.51 | $12.51 | $12.51 | $12.51 | $10.05 | 364 |
| 2016-05-12 | $12.53 | $12.53 | $12.53 | $12.53 | $10.07 | 391 |
| 2016-05-11 | $12.67 | $12.67 | $12.66 | $12.66 | $10.17 | 2,161 |
| 2016-05-10 | $12.69 | $12.69 | $12.44 | $12.44 | $10.00 | 986 |
| 2016-05-09 | $12.66 | $12.67 | $12.43 | $12.43 | $9.99 | 1,584 |
| 2016-05-06 | $12.55 | $12.55 | $12.54 | $12.54 | $10.08 | 1,096 |
| 2016-05-05 | $12.50 | $12.50 | $12.49 | $12.49 | $10.04 | 1,392 |
| 2016-05-04 | $12.28 | $12.51 | $12.28 | $12.51 | $10.05 | 641 |
| 2016-05-03 | $12.64 | $12.67 | $12.41 | $12.66 | $10.17 | 1,737 |
| 2016-05-02 | $12.79 | $12.79 | $12.79 | $12.79 | $10.28 | 304 |
| 2016-04-29 | $12.57 | $12.78 | $12.57 | $12.78 | $10.27 | 2,480 |
| 2016-04-28 | $13.00 | $13.01 | $12.75 | $13.01 | $10.45 | 2,247 |
| 2016-04-27 | $13.34 | $13.36 | $13.32 | $13.32 | $10.70 | 1,512 |
| 2016-04-26 | $13.51 | $13.51 | $13.51 | $13.51 | $10.86 | 564 |
| 2016-04-25 | $13.39 | $13.39 | $13.39 | $13.39 | $10.76 | 1,813 |
| 2016-04-22 | $12.91 | $13.20 | $12.91 | $13.20 | $10.61 | 1,375 |
| 2016-04-21 | $13.17 | $13.17 | $13.17 | $13.17 | $10.58 | 1,292 |
| 2016-04-20 | $13.37 | $13.37 | $13.09 | $13.09 | $10.52 | 2,976 |
| 2016-04-19 | $13.09 | $13.36 | $13.09 | $13.36 | $10.73 | 1,098 |
| 2016-04-18 | $13.18 | $13.18 | $13.16 | $13.17 | $10.58 | 2,588 |
| 2016-04-15 | $13.15 | $13.16 | $13.13 | $13.13 | $10.55 | 1,271 |
| 2016-04-14 | $13.35 | $13.35 | $13.11 | $13.11 | $10.53 | 2,240 |
| 2016-04-13 | $13.31 | $13.56 | $13.31 | $13.56 | $10.90 | 2,603 |
| 2016-04-12 | $12.82 | $13.07 | $12.82 | $13.07 | $10.50 | 2,878 |
| 2016-04-11 | $12.89 | $12.89 | $12.89 | $12.89 | $10.36 | 793 |
| 2016-04-08 | $12.70 | $12.70 | $12.62 | $12.62 | $10.14 | 842 |
| 2016-04-07 | $12.37 | $12.37 | $12.37 | $12.37 | $9.94 | 158 |
| 2016-04-06 | $12.49 | $12.91 | $12.49 | $12.90 | $10.37 | 2,265 |
| 2016-04-05 | $12.64 | $12.72 | $12.64 | $12.71 | $10.21 | 2,050 |
| 2016-04-04 | $13.03 | $13.03 | $13.03 | $13.03 | $10.47 | 19 |
| 2016-04-01 | $12.75 | $13.03 | $12.75 | $13.03 | $10.47 | 2,890 |
| 2016-03-31 | $13.35 | $13.35 | $13.07 | $13.07 | $10.50 | 551 |
| 2016-03-30 | $13.48 | $13.48 | $13.44 | $13.44 | $10.80 | 1,160 |
| 2016-03-29 | $13.38 | $13.40 | $13.38 | $13.40 | $10.77 | 540 |
| 2016-03-28 | $13.00 | $13.00 | $13.00 | $13.00 | $10.45 | 757 |
| 2016-03-24 | $12.73 | $13.00 | $12.73 | $12.77 | $10.26 | 1,023 |
| 2016-03-23 | $13.33 | $13.33 | $13.32 | $13.32 | $10.70 | 3,063 |
| 2016-03-22 | $13.48 | $13.48 | $13.24 | $13.48 | $10.83 | 3,049 |
| 2016-03-21 | $13.65 | $13.65 | $13.65 | $13.65 | $10.97 | 430 |
| 2016-03-18 | $13.45 | $13.73 | $13.45 | $13.47 | $10.82 | 5,344 |
| 2016-03-17 | $13.22 | $13.57 | $13.22 | $13.57 | $10.90 | 1,333 |
| 2016-03-16 | $13.10 | $13.56 | $13.04 | $13.56 | $10.90 | 3,209 |
| 2016-03-15 | $12.62 | $12.87 | $12.62 | $12.87 | $10.34 | 1,316 |
| 2016-03-14 | $13.04 | $13.04 | $13.04 | $13.04 | $10.48 | 398 |
| 2016-03-11 | $12.98 | $12.98 | $12.98 | $12.98 | $10.43 | 820 |
| 2016-03-10 | $12.32 | $12.32 | $12.31 | $12.31 | $9.89 | 2,614 |
| 2016-03-09 | $12.19 | $12.43 | $12.19 | $12.43 | $9.99 | 565 |
| 2016-03-08 | $12.63 | $12.63 | $12.63 | $12.63 | $10.15 | 32,360 |
| 2016-03-07 | $12.62 | $12.79 | $12.62 | $12.78 | $10.27 | 9,809 |
| 2016-03-04 | $12.25 | $12.25 | $12.25 | $12.25 | $9.84 | 48 |
| 2016-03-03 | $12.25 | $12.25 | $12.25 | $12.25 | $9.84 | 395 |
| 2016-03-02 | $12.04 | $12.04 | $12.04 | $12.04 | $9.67 | 38 |
| 2016-03-01 | $12.04 | $12.04 | $12.04 | $12.04 | $9.67 | 263 |
| 2016-02-29 | $12.08 | $12.08 | $12.05 | $12.05 | $9.68 | 2,936 |
| 2016-02-26 | $12.36 | $12.36 | $12.17 | $12.27 | $9.86 | 4,949 |
| 2016-02-25 | $12.31 | $12.47 | $12.15 | $12.47 | $10.02 | 19,515 |
| 2016-02-24 | $12.09 | $12.12 | $11.82 | $12.05 | $9.68 | 3,559 |
| 2016-02-23 | $12.44 | $12.44 | $12.19 | $12.43 | $9.99 | 2,500 |
| 2016-02-22 | $12.86 | $12.98 | $12.85 | $12.98 | $10.43 | 10,036 |
| 2016-02-19 | $12.56 | $12.92 | $12.56 | $12.92 | $10.38 | 2,813 |
| 2016-02-18 | $12.98 | $12.98 | $12.95 | $12.98 | $10.43 | 3,515 |
| 2016-02-17 | $12.74 | $12.96 | $12.74 | $12.96 | $10.41 | 1,224 |
| 2016-02-16 | $12.16 | $12.41 | $12.16 | $12.41 | $9.97 | 1,392 |
| 2016-02-12 | $12.11 | $12.11 | $12.11 | $12.11 | $9.73 | 2,421 |
| 2016-02-11 | $11.71 | $11.71 | $11.48 | $11.48 | $9.22 | 1,287 |
| 2016-02-10 | $12.34 | $12.34 | $12.34 | $12.34 | $9.92 | 747 |
| 2016-02-09 | $11.78 | $11.86 | $11.62 | $11.62 | $9.34 | 2,540 |
| 2016-02-08 | $12.06 | $12.11 | $12.06 | $12.11 | $9.73 | 966 |
| 2016-02-05 | $12.77 | $12.77 | $12.77 | $12.77 | $10.26 | 1,277 |
| 2016-02-04 | $13.16 | $13.16 | $13.15 | $13.15 | $10.57 | 1,613 |
| 2016-02-03 | $13.26 | $13.28 | $13.26 | $13.28 | $10.67 | 2,279 |
| 2016-02-02 | $13.06 | $13.29 | $13.06 | $13.29 | $10.68 | 895 |
| 2016-02-01 | $13.64 | $13.78 | $13.64 | $13.78 | $11.07 | 824 |
| 2016-01-29 | $13.64 | $13.68 | $13.64 | $13.68 | $10.99 | 629 |
| 2016-01-28 | $13.44 | $13.44 | $13.27 | $13.27 | $10.66 | 1,254 |
| 2016-01-27 | $13.39 | $13.39 | $13.38 | $13.38 | $10.75 | 1,673 |
| 2016-01-26 | $13.21 | $13.22 | $12.97 | $12.97 | $10.42 | 1,411 |
| 2016-01-25 | $13.11 | $13.11 | $13.11 | $13.11 | $10.53 | 27 |
| 2016-01-22 | $13.17 | $13.23 | $13.11 | $13.11 | $10.53 | 4,267 |
| 2016-01-21 | $12.43 | $12.83 | $12.42 | $12.58 | $10.11 | 2,399 |
| 2016-01-20 | $12.61 | $12.61 | $12.30 | $12.50 | $10.04 | 32,460 |
| 2016-01-19 | $13.25 | $13.25 | $13.25 | $13.25 | $10.65 | 2,233 |
| 2016-01-15 | $12.88 | $12.88 | $12.86 | $12.86 | $10.33 | 928 |
| 2016-01-14 | $13.35 | $13.35 | $13.10 | $13.35 | $10.73 | 1,063 |
| 2016-01-13 | $13.40 | $13.63 | $13.40 | $13.63 | $10.95 | 1,387 |
| 2016-01-12 | $13.39 | $13.39 | $13.11 | $13.11 | $10.53 | 684 |
| 2016-01-11 | $13.21 | $13.33 | $13.21 | $13.33 | $10.71 | 150,870 |
| 2016-01-08 | $13.52 | $13.53 | $13.52 | $13.53 | $10.87 | 350,789 |
| 2016-01-07 | $13.59 | $13.62 | $13.59 | $13.62 | $10.94 | 392,564 |
| 2016-01-06 | $13.99 | $13.99 | $13.99 | $13.99 | $11.24 | 210,649 |
| 2016-01-05 | $14.09 | $14.35 | $14.09 | $14.35 | $11.53 | 558,514 |
| 2016-01-04 | $14.29 | $14.53 | $14.29 | $14.53 | $11.68 | 4,620 |
| 2015-12-31 | $15.09 | $15.09 | $15.09 | $15.09 | $12.13 | 162 |
| 2015-12-30 | $15.25 | $15.25 | $15.25 | $15.25 | $12.25 | 98 |
| 2015-12-29 | $14.94 | $15.25 | $14.94 | $15.25 | $12.25 | 379 |
| 2015-12-28 | $15.16 | $15.16 | $15.16 | $15.16 | $12.18 | 49 |
| 2015-12-24 | $15.03 | $15.16 | $15.03 | $15.16 | $12.18 | 863 |
| 2015-12-23 | $15.00 | $15.00 | $15.00 | $15.00 | $12.05 | 3,984 |
| 2015-12-22 | $14.38 | $14.53 | $14.38 | $14.53 | $11.68 | 1,250 |
| 2015-12-21 | $14.66 | $14.66 | $14.66 | $14.66 | $11.78 | 0 |
| 2015-12-18 | $14.66 | $14.66 | $14.66 | $14.66 | $11.78 | 311 |
| 2015-12-17 | $14.91 | $14.91 | $14.91 | $14.91 | $11.98 | 152 |
| 2015-12-16 | $14.74 | $14.74 | $14.74 | $14.74 | $11.84 | 149 |
| 2015-12-15 | $14.70 | $14.87 | $14.42 | $14.87 | $11.95 | 1,091 |
| 2015-12-14 | $14.18 | $14.18 | $13.89 | $13.89 | $11.16 | 350 |
| 2015-12-11 | $14.61 | $14.63 | $14.55 | $14.61 | $11.74 | 6,306 |
| 2015-12-10 | $15.03 | $15.03 | $15.03 | $15.03 | $12.08 | 0 |
| 2015-12-09 | $15.03 | $15.03 | $15.03 | $15.03 | $12.08 | 158 |
| 2015-12-08 | $14.98 | $14.98 | $14.98 | $14.98 | $12.04 | 163 |
| 2015-12-07 | $15.25 | $15.25 | $15.25 | $15.25 | $12.25 | 251 |
| 2015-12-04 | $15.22 | $15.22 | $15.22 | $15.22 | $12.23 | 87 |
| 2015-12-03 | $15.14 | $15.22 | $15.14 | $15.22 | $12.23 | 1,798 |
| 2015-12-02 | $15.46 | $15.46 | $15.46 | $15.46 | $12.42 | 0 |
| 2015-12-01 | $15.46 | $15.46 | $15.46 | $15.46 | $12.42 | 254 |
| 2015-11-30 | $15.35 | $15.35 | $15.35 | $15.35 | $12.33 | 23 |
| 2015-11-27 | $15.35 | $15.35 | $15.35 | $15.35 | $12.33 | 148 |
| 2015-11-25 | $15.13 | $15.18 | $15.13 | $15.18 | $12.20 | 1,021 |
| 2015-11-24 | $14.74 | $14.74 | $14.74 | $14.74 | $11.84 | 93 |
| 2015-11-23 | $14.74 | $14.74 | $14.74 | $14.74 | $11.84 | 1,035 |
| 2015-11-20 | $14.75 | $14.75 | $14.74 | $14.74 | $11.84 | 1,035 |
| 2015-11-19 | $14.90 | $14.92 | $14.90 | $14.91 | $11.98 | 866 |
| 2015-11-18 | $14.55 | $14.81 | $14.55 | $14.81 | $11.90 | 262 |
| 2015-11-17 | $14.87 | $14.87 | $14.86 | $14.86 | $11.94 | 1,593 |
| 2015-11-16 | $14.58 | $14.58 | $14.58 | $14.58 | $11.72 | 22 |
| 2015-11-13 | $14.58 | $14.58 | $14.58 | $14.58 | $11.72 | 0 |
| 2015-11-12 | $14.58 | $14.58 | $14.58 | $14.58 | $11.72 | 709 |
| 2015-11-11 | $14.43 | $14.43 | $14.43 | $14.43 | $11.59 | 0 |
| 2015-11-10 | $14.42 | $14.43 | $14.42 | $14.43 | $11.59 | 556 |
| 2015-11-09 | $14.62 | $14.62 | $14.62 | $14.62 | $11.75 | 93 |
| 2015-11-06 | $14.65 | $14.65 | $14.62 | $14.62 | $11.75 | 878 |
| 2015-11-05 | $14.93 | $14.93 | $14.93 | $14.93 | $12.00 | 0 |
| 2015-11-04 | $14.61 | $14.93 | $14.61 | $14.93 | $12.00 | 1,260 |
| 2015-11-03 | $14.71 | $15.00 | $14.71 | $14.99 | $12.04 | 3,173 |
| 2015-11-02 | $14.99 | $14.99 | $14.99 | $14.99 | $12.04 | 519 |
| 2015-10-30 | $14.98 | $14.99 | $14.98 | $14.99 | $12.04 | 2,411 |
| 2015-10-29 | $14.93 | $14.93 | $14.93 | $14.93 | $12.00 | 531 |
| 2015-10-28 | $14.51 | $14.51 | $14.51 | $14.51 | $11.66 | 0 |
| 2015-10-27 | $14.51 | $14.51 | $14.51 | $14.51 | $11.66 | 776 |
| 2015-10-26 | $14.44 | $14.44 | $14.44 | $14.44 | $11.60 | 173 |
| 2015-10-23 | $14.32 | $14.32 | $14.32 | $14.32 | $11.51 | 426 |
| 2015-10-22 | $13.60 | $13.96 | $13.60 | $13.96 | $11.22 | 823 |
| 2015-10-21 | $13.85 | $13.85 | $13.85 | $13.85 | $11.13 | 1,224 |
| 2015-10-20 | $13.75 | $13.78 | $13.75 | $13.78 | $11.07 | 312 |
| 2015-10-19 | $13.50 | $13.50 | $13.50 | $13.50 | $10.85 | 254 |
| 2015-10-16 | $13.59 | $13.59 | $13.40 | $13.40 | $10.77 | 893 |
| 2015-10-15 | $13.52 | $13.54 | $13.52 | $13.54 | $10.88 | 536 |
| 2015-10-14 | $13.09 | $13.13 | $13.09 | $13.13 | $10.55 | 406 |
| 2015-10-13 | $13.25 | $13.25 | $13.25 | $13.25 | $10.65 | 234 |
| 2015-10-12 | $13.55 | $13.55 | $13.55 | $13.55 | $10.89 | 2,230 |
| 2015-10-09 | $13.63 | $13.63 | $13.63 | $13.63 | $10.95 | 305 |
| 2015-10-08 | $13.70 | $13.70 | $13.70 | $13.70 | $11.01 | 73 |
| 2015-10-07 | $13.70 | $13.70 | $13.70 | $13.70 | $11.01 | 0 |
| 2015-10-06 | $13.70 | $13.70 | $13.70 | $13.70 | $11.01 | 336 |
| 2015-10-05 | $13.16 | $13.16 | $13.16 | $13.16 | $10.57 | 0 |
| 2015-10-02 | $13.09 | $13.16 | $12.82 | $13.16 | $10.57 | 1,327 |
| 2015-10-01 | $13.11 | $13.11 | $13.03 | $13.03 | $10.47 | 332 |
| 2015-09-30 | $12.99 | $12.99 | $12.99 | $12.99 | $10.44 | 186 |
| 2015-09-29 | $12.61 | $12.61 | $12.61 | $12.61 | $10.13 | 100 |
| 2015-09-28 | $12.98 | $12.98 | $12.98 | $12.98 | $10.43 | 1,404 |
| 2015-09-25 | $13.01 | $13.01 | $13.01 | $13.01 | $10.45 | 0 |
| 2015-09-24 | $12.88 | $13.01 | $12.88 | $13.01 | $10.45 | 315 |
| 2015-09-23 | $13.17 | $13.20 | $13.17 | $13.20 | $10.61 | 4,390 |
| 2015-09-22 | $13.38 | $13.38 | $13.38 | $13.38 | $10.75 | 0 |
| 2015-09-21 | $13.38 | $13.38 | $13.38 | $13.38 | $10.75 | 372 |
| 2015-09-18 | $13.93 | $13.93 | $13.93 | $13.93 | $11.19 | 0 |
| 2015-09-17 | $13.93 | $13.93 | $13.93 | $13.93 | $11.19 | 160 |
| 2015-09-16 | $13.86 | $13.92 | $13.81 | $13.92 | $11.18 | 460,893 |
| 2015-09-15 | $13.49 | $13.49 | $13.49 | $13.49 | $10.84 | 53 |
| 2015-09-14 | $13.49 | $13.49 | $13.49 | $13.49 | $10.84 | 0 |
| 2015-09-11 | $13.49 | $13.49 | $13.49 | $13.49 | $10.84 | 270 |
| 2015-09-10 | $13.71 | $13.71 | $13.71 | $13.71 | $11.02 | 0 |
| 2015-09-09 | $13.71 | $13.71 | $13.71 | $13.71 | $11.02 | 774 |
| 2015-09-08 | $13.30 | $13.30 | $13.30 | $13.30 | $10.69 | 176 |
| 2015-09-04 | $13.00 | $13.00 | $13.00 | $13.00 | $10.45 | 100 |
| 2015-09-03 | $13.59 | $13.59 | $13.59 | $13.59 | $10.92 | 20 |
| 2015-09-02 | $13.37 | $13.59 | $13.37 | $13.59 | $10.92 | 4,411 |
| 2015-09-01 | $13.55 | $13.55 | $13.10 | $13.50 | $10.84 | 524,723 |
| 2015-08-31 | $14.46 | $14.46 | $14.46 | $14.46 | $11.62 | 0 |
St. James`s Place Plc (STJPF) News Headlines
Recent St. James`s Place Plc (STJPF) News
Similar Companies to St. James`s Place Plc (STJPF) 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 | -- | -- | -- |