iShares MSCI UAE ETF (UAE) Exchange: NASDAQ
Data as of Aug. 18, 2025
$19.98 ($-0.07) -0.35%
iShares MSCI UAE ETF - Daily Information
Click for more stock information on iShares MSCI UAE ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $19.98 |
| Previous Close | $19.98 |
| High | $20.08 |
| Low | $19.96 |
| Adjusted Open | $19.98 |
| Previous Adjusted Close | $19.98 |
| Adjusted High | $20.08 |
| Adjusted Low | $19.96 |
Invest in iShares MSCI UAE ETF (UAE)
Historical Stock Data for iShares MSCI UAE ETF (UAE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $19.98 | $20.08 | $19.96 | $19.98 | $19.98 | 96,873 |
| 2025-07-17 | $19.96 | $20.07 | $19.92 | $20.05 | $20.05 | 290,486 |
| 2025-07-16 | $19.70 | $19.88 | $19.64 | $19.86 | $19.86 | 658,962 |
| 2025-07-15 | $19.49 | $19.55 | $19.37 | $19.41 | $19.41 | 426,589 |
| 2025-07-14 | $19.19 | $19.38 | $19.15 | $19.37 | $19.37 | 167,782 |
| 2025-07-11 | $19.15 | $19.24 | $19.07 | $19.21 | $19.21 | 324,675 |
| 2025-07-10 | $19.03 | $19.11 | $19.00 | $19.08 | $19.08 | 81,108 |
| 2025-07-09 | $19.02 | $19.15 | $19.01 | $19.13 | $19.13 | 127,771 |
| 2025-07-08 | $18.93 | $18.93 | $18.83 | $18.84 | $18.84 | 45,757 |
| 2025-07-07 | $18.90 | $18.96 | $18.85 | $18.86 | $18.86 | 104,813 |
| 2025-07-03 | $18.76 | $18.84 | $18.76 | $18.84 | $18.84 | 177,290 |
| 2025-07-02 | $18.48 | $18.64 | $18.48 | $18.60 | $18.60 | 183,660 |
| 2025-07-01 | $18.51 | $18.67 | $18.51 | $18.66 | $18.66 | 227,979 |
| 2025-06-30 | $18.69 | $18.73 | $18.60 | $18.72 | $18.72 | 633,060 |
| 2025-06-27 | $18.59 | $18.59 | $18.49 | $18.57 | $18.57 | 40,082 |
| 2025-06-26 | $18.45 | $18.53 | $18.45 | $18.50 | $18.50 | 57,355 |
| 2025-06-25 | $18.33 | $18.39 | $18.19 | $18.22 | $18.22 | 259,168 |
| 2025-06-24 | $18.25 | $18.34 | $18.21 | $18.30 | $18.30 | 107,041 |
| 2025-06-23 | $17.38 | $17.66 | $17.38 | $17.66 | $17.66 | 464,987 |
| 2025-06-20 | $17.28 | $17.36 | $17.22 | $17.26 | $17.26 | 322,599 |
| 2025-06-18 | $17.16 | $17.16 | $16.99 | $16.99 | $16.99 | 404,636 |
| 2025-06-17 | $17.33 | $17.39 | $17.20 | $17.24 | $17.24 | 428,541 |
| 2025-06-16 | $17.47 | $17.61 | $17.40 | $17.56 | $17.56 | 241,443 |
| 2025-06-13 | $17.94 | $17.96 | $17.85 | $17.88 | $17.29 | 197,577 |
| 2025-06-12 | $18.40 | $18.44 | $18.32 | $18.40 | $17.79 | 60,121 |
| 2025-06-11 | $18.81 | $18.92 | $18.72 | $18.72 | $18.11 | 229,807 |
| 2025-06-10 | $18.58 | $18.80 | $18.58 | $18.78 | $18.16 | 508,816 |
| 2025-06-09 | $18.74 | $18.76 | $18.68 | $18.71 | $18.10 | 38,900 |
| 2025-06-06 | $18.65 | $18.68 | $18.64 | $18.67 | $18.06 | 51,293 |
| 2025-06-05 | $18.70 | $18.70 | $18.60 | $18.61 | $18.00 | 68,067 |
| 2025-06-04 | $18.61 | $18.66 | $18.59 | $18.59 | $17.98 | 50,403 |
| 2025-06-03 | $18.49 | $18.61 | $18.45 | $18.59 | $17.98 | 181,627 |
| 2025-06-02 | $18.40 | $18.47 | $18.28 | $18.45 | $17.84 | 293,908 |
| 2025-05-30 | $18.59 | $18.59 | $18.41 | $18.57 | $17.96 | 865,331 |
| 2025-05-29 | $18.68 | $18.68 | $18.56 | $18.59 | $17.98 | 123,164 |
| 2025-05-28 | $18.71 | $18.72 | $18.65 | $18.66 | $18.05 | 112,053 |
| 2025-05-27 | $18.63 | $18.63 | $18.50 | $18.62 | $18.01 | 119,455 |
| 2025-05-23 | $18.45 | $18.48 | $18.41 | $18.45 | $17.84 | 33,133 |
| 2025-05-22 | $18.57 | $18.61 | $18.45 | $18.53 | $17.92 | 196,100 |
| 2025-05-21 | $18.51 | $18.69 | $18.50 | $18.57 | $17.96 | 908,218 |
| 2025-05-20 | $18.66 | $18.71 | $18.61 | $18.71 | $18.10 | 259,666 |
| 2025-05-19 | $18.45 | $18.68 | $18.44 | $18.65 | $18.04 | 315,371 |
| 2025-05-16 | $18.34 | $18.50 | $18.31 | $18.48 | $18.48 | 230,695 |
| 2025-05-15 | $18.25 | $18.30 | $18.18 | $18.30 | $18.30 | 177,446 |
| 2025-05-14 | $18.21 | $18.21 | $18.13 | $18.16 | $18.16 | 86,535 |
| 2025-05-13 | $18.27 | $18.40 | $18.26 | $18.36 | $18.36 | 72,987 |
| 2025-05-12 | $18.22 | $18.22 | $18.08 | $18.13 | $18.13 | 114,490 |
| 2025-05-09 | $18.16 | $18.21 | $18.14 | $18.15 | $18.15 | 41,227 |
| 2025-05-08 | $18.19 | $18.30 | $18.11 | $18.14 | $18.14 | 164,345 |
| 2025-05-07 | $18.30 | $18.30 | $18.12 | $18.18 | $18.18 | 166,752 |
| 2025-05-06 | $18.27 | $18.34 | $18.15 | $18.31 | $18.31 | 353,367 |
| 2025-05-05 | $18.04 | $18.24 | $18.02 | $18.23 | $18.23 | 303,737 |
| 2025-05-02 | $18.02 | $18.16 | $18.02 | $18.14 | $18.14 | 53,835 |
| 2025-05-01 | $17.71 | $17.98 | $17.71 | $17.96 | $17.96 | 223,689 |
| 2025-04-30 | $17.83 | $17.88 | $17.70 | $17.88 | $17.88 | 146,838 |
| 2025-04-29 | $17.69 | $17.99 | $17.69 | $17.99 | $17.99 | 166,822 |
| 2025-04-28 | $17.55 | $17.67 | $17.55 | $17.64 | $17.64 | 55,077 |
| 2025-04-25 | $17.40 | $17.48 | $17.40 | $17.47 | $17.47 | 38,588 |
| 2025-04-24 | $17.36 | $17.58 | $17.36 | $17.57 | $17.57 | 42,243 |
| 2025-04-23 | $17.10 | $17.33 | $17.10 | $17.23 | $17.23 | 347,592 |
| 2025-04-22 | $16.91 | $17.08 | $16.87 | $17.01 | $17.01 | 145,024 |
| 2025-04-21 | $16.84 | $16.93 | $16.68 | $16.76 | $16.76 | 102,266 |
| 2025-04-17 | $16.84 | $16.87 | $16.75 | $16.76 | $16.76 | 34,498 |
| 2025-04-16 | $16.72 | $16.79 | $16.57 | $16.68 | $16.68 | 128,539 |
| 2025-04-15 | $16.81 | $16.91 | $16.75 | $16.79 | $16.79 | 101,365 |
| 2025-04-14 | $16.69 | $16.82 | $16.63 | $16.71 | $16.71 | 125,510 |
| 2025-04-11 | $16.26 | $16.52 | $16.25 | $16.51 | $16.51 | 240,271 |
| 2025-04-10 | $16.33 | $16.34 | $15.99 | $16.17 | $16.17 | 94,128 |
| 2025-04-09 | $16.00 | $16.46 | $15.86 | $16.46 | $16.46 | 182,760 |
| 2025-04-08 | $16.06 | $16.06 | $15.51 | $15.58 | $15.58 | 192,667 |
| 2025-04-07 | $15.61 | $16.05 | $15.40 | $15.88 | $15.88 | 193,965 |
| 2025-04-04 | $16.36 | $16.36 | $15.59 | $15.60 | $15.60 | 270,906 |
| 2025-04-03 | $16.63 | $16.67 | $16.35 | $16.35 | $16.35 | 210,829 |
| 2025-04-02 | $16.80 | $17.00 | $16.80 | $17.00 | $17.00 | 65,814 |
| 2025-04-01 | $16.92 | $16.98 | $16.87 | $16.93 | $16.93 | 35,538 |
| 2025-03-31 | $16.80 | $16.99 | $16.73 | $16.97 | $16.97 | 250,969 |
| 2025-03-28 | $17.04 | $17.04 | $16.81 | $16.85 | $16.85 | 58,439 |
| 2025-03-27 | $17.03 | $17.07 | $17.00 | $17.05 | $17.05 | 40,144 |
| 2025-03-26 | $16.99 | $17.05 | $16.88 | $16.91 | $16.91 | 98,405 |
| 2025-03-25 | $16.94 | $17.06 | $16.89 | $16.91 | $16.91 | 755,935 |
| 2025-03-24 | $17.05 | $17.06 | $17.00 | $17.04 | $17.04 | 202,697 |
| 2025-03-21 | $16.90 | $16.99 | $16.78 | $16.83 | $16.83 | 609,983 |
| 2025-03-20 | $16.97 | $17.01 | $16.90 | $16.95 | $16.95 | 69,925 |
| 2025-03-19 | $16.95 | $17.03 | $16.90 | $17.02 | $17.02 | 804,959 |
| 2025-03-18 | $17.02 | $17.02 | $16.90 | $16.94 | $16.94 | 56,375 |
| 2025-03-17 | $17.08 | $17.12 | $17.04 | $17.10 | $17.10 | 28,150 |
| 2025-03-14 | $16.86 | $17.00 | $16.86 | $16.97 | $16.97 | 458,530 |
| 2025-03-13 | $16.89 | $16.89 | $16.75 | $16.78 | $16.78 | 199,713 |
| 2025-03-12 | $16.82 | $16.85 | $16.68 | $16.78 | $16.78 | 75,851 |
| 2025-03-11 | $16.65 | $16.71 | $16.49 | $16.58 | $16.58 | 198,081 |
| 2025-03-10 | $16.80 | $16.80 | $16.58 | $16.61 | $16.61 | 142,256 |
| 2025-03-07 | $17.00 | $17.03 | $16.81 | $16.92 | $16.92 | 171,612 |
| 2025-03-06 | $17.17 | $17.26 | $17.00 | $17.09 | $17.09 | 491,692 |
| 2025-03-05 | $17.36 | $17.36 | $17.19 | $17.30 | $17.30 | 115,605 |
| 2025-03-04 | $17.45 | $17.45 | $17.20 | $17.32 | $17.32 | 168,154 |
| 2025-03-03 | $17.35 | $17.35 | $17.07 | $17.12 | $17.12 | 231,160 |
| 2025-02-28 | $17.34 | $17.49 | $17.25 | $17.45 | $17.45 | 392,551 |
| 2025-02-27 | $17.43 | $17.59 | $17.38 | $17.42 | $17.42 | 181,888 |
| 2025-02-26 | $17.47 | $17.62 | $17.43 | $17.47 | $17.47 | 112,827 |
| 2025-02-25 | $17.41 | $17.47 | $17.30 | $17.36 | $17.36 | 140,671 |
| 2025-02-24 | $17.43 | $17.43 | $17.28 | $17.30 | $17.30 | 169,766 |
| 2025-02-21 | $17.56 | $17.59 | $17.34 | $17.39 | $17.39 | 187,425 |
| 2025-02-20 | $17.60 | $17.69 | $17.49 | $17.69 | $17.69 | 118,935 |
| 2025-02-19 | $17.55 | $17.56 | $17.48 | $17.55 | $17.55 | 39,140 |
| 2025-02-18 | $17.46 | $17.51 | $17.40 | $17.49 | $17.49 | 143,818 |
| 2025-02-14 | $17.51 | $17.58 | $17.47 | $17.56 | $17.56 | 80,183 |
| 2025-02-13 | $17.47 | $17.60 | $17.47 | $17.57 | $17.57 | 490,228 |
| 2025-02-12 | $17.50 | $17.56 | $17.46 | $17.56 | $17.56 | 82,157 |
| 2025-02-11 | $17.55 | $17.68 | $17.55 | $17.66 | $17.66 | 99,595 |
| 2025-02-10 | $17.35 | $17.38 | $17.33 | $17.38 | $17.38 | 63,136 |
| 2025-02-07 | $17.24 | $17.25 | $17.17 | $17.22 | $17.22 | 55,112 |
| 2025-02-06 | $17.16 | $17.16 | $17.03 | $17.06 | $17.06 | 325,582 |
| 2025-02-05 | $17.24 | $17.24 | $17.17 | $17.20 | $17.20 | 83,143 |
| 2025-02-04 | $17.24 | $17.25 | $17.15 | $17.21 | $17.21 | 119,810 |
| 2025-02-03 | $17.15 | $17.31 | $17.13 | $17.31 | $17.31 | 118,232 |
| 2025-01-31 | $17.19 | $17.19 | $17.03 | $17.03 | $17.03 | 66,380 |
| 2025-01-30 | $17.13 | $17.24 | $17.13 | $17.20 | $17.20 | 113,544 |
| 2025-01-29 | $17.10 | $17.17 | $17.05 | $17.07 | $17.07 | 89,648 |
| 2025-01-28 | $17.14 | $17.23 | $17.08 | $17.22 | $17.22 | 196,405 |
| 2025-01-27 | $17.12 | $17.20 | $17.12 | $17.17 | $17.17 | 39,910 |
| 2025-01-24 | $17.22 | $17.29 | $17.19 | $17.26 | $17.26 | 43,986 |
| 2025-01-23 | $17.20 | $17.28 | $17.18 | $17.26 | $17.26 | 60,205 |
| 2025-01-22 | $17.14 | $17.18 | $17.08 | $17.16 | $17.16 | 46,565 |
| 2025-01-21 | $16.99 | $17.09 | $16.94 | $17.08 | $17.08 | 466,912 |
| 2025-01-17 | $17.00 | $17.00 | $16.84 | $16.98 | $16.98 | 163,115 |
| 2025-01-16 | $16.89 | $16.89 | $16.78 | $16.81 | $16.81 | 55,061 |
| 2025-01-15 | $16.89 | $17.04 | $16.88 | $17.00 | $17.00 | 98,880 |
| 2025-01-14 | $16.81 | $16.81 | $16.69 | $16.73 | $16.73 | 32,157 |
| 2025-01-13 | $16.72 | $16.80 | $16.68 | $16.74 | $16.74 | 122,898 |
| 2025-01-10 | $16.71 | $16.75 | $16.62 | $16.62 | $16.62 | 198,641 |
| 2025-01-08 | $16.68 | $16.68 | $16.48 | $16.49 | $16.49 | 287,274 |
| 2025-01-07 | $16.56 | $16.66 | $16.35 | $16.37 | $16.37 | 149,167 |
| 2025-01-06 | $16.52 | $16.55 | $16.35 | $16.36 | $16.36 | 154,543 |
| 2025-01-03 | $16.37 | $16.42 | $16.32 | $16.39 | $16.39 | 87,674 |
| 2025-01-02 | $16.38 | $16.40 | $16.30 | $16.34 | $16.34 | 70,079 |
| 2024-12-31 | $16.51 | $16.52 | $16.43 | $16.46 | $16.46 | 11,131 |
| 2024-12-30 | $16.51 | $16.51 | $16.38 | $16.44 | $16.44 | 48,469 |
| 2024-12-27 | $16.45 | $16.45 | $16.34 | $16.41 | $16.41 | 35,180 |
| 2024-12-26 | $16.42 | $16.55 | $16.42 | $16.54 | $16.54 | 23,817 |
| 2024-12-24 | $16.26 | $16.52 | $16.26 | $16.46 | $16.46 | 45,750 |
| 2024-12-23 | $16.33 | $16.37 | $16.23 | $16.36 | $16.36 | 34,915 |
| 2024-12-20 | $16.32 | $16.37 | $16.26 | $16.29 | $16.29 | 108,768 |
| 2024-12-19 | $16.21 | $16.30 | $16.07 | $16.14 | $16.14 | 47,330 |
| 2024-12-18 | $16.19 | $16.21 | $16.01 | $16.03 | $16.03 | 112,392 |
| 2024-12-17 | $16.52 | $16.52 | $16.34 | $16.37 | $16.37 | 60,637 |
| 2024-12-16 | $16.15 | $16.69 | $16.06 | $16.65 | $16.63 | 557,517 |
| 2024-12-13 | $15.53 | $15.54 | $15.41 | $15.49 | $15.47 | 81,942 |
| 2024-12-12 | $15.46 | $15.49 | $15.37 | $15.39 | $15.38 | 61,357 |
| 2024-12-11 | $15.44 | $15.45 | $15.40 | $15.44 | $15.42 | 91,411 |
| 2024-12-10 | $15.33 | $15.38 | $15.23 | $15.25 | $15.23 | 224,835 |
| 2024-12-09 | $15.49 | $15.49 | $15.38 | $15.41 | $15.39 | 64,840 |
| 2024-12-06 | $15.54 | $15.56 | $15.45 | $15.48 | $15.46 | 102,225 |
| 2024-12-05 | $15.49 | $15.51 | $15.37 | $15.43 | $15.41 | 65,055 |
| 2024-12-04 | $15.48 | $15.48 | $15.36 | $15.45 | $15.43 | 55,341 |
| 2024-12-03 | $15.48 | $15.54 | $15.40 | $15.53 | $15.51 | 36,865 |
| 2024-12-02 | $15.46 | $15.54 | $15.46 | $15.52 | $15.50 | 69,863 |
| 2024-11-29 | $15.42 | $15.56 | $15.36 | $15.55 | $15.54 | 75,066 |
| 2024-11-27 | $15.54 | $15.54 | $15.45 | $15.49 | $15.47 | 29,306 |
| 2024-11-26 | $15.53 | $15.58 | $15.42 | $15.44 | $15.43 | 101,616 |
| 2024-11-25 | $15.36 | $15.43 | $15.33 | $15.42 | $15.40 | 245,736 |
| 2024-11-22 | $15.28 | $15.40 | $15.26 | $15.36 | $15.34 | 465,336 |
| 2024-11-21 | $15.38 | $15.52 | $15.36 | $15.47 | $15.45 | 266,092 |
| 2024-11-20 | $15.56 | $15.59 | $15.50 | $15.59 | $15.57 | 25,516 |
| 2024-11-19 | $15.51 | $15.57 | $15.51 | $15.57 | $15.55 | 57,406 |
| 2024-11-18 | $15.35 | $15.49 | $15.35 | $15.45 | $15.43 | 29,390 |
| 2024-11-15 | $15.37 | $15.37 | $15.27 | $15.32 | $15.30 | 20,657 |
| 2024-11-14 | $15.36 | $15.43 | $15.34 | $15.35 | $15.33 | 29,226 |
| 2024-11-13 | $15.43 | $15.43 | $15.31 | $15.31 | $15.29 | 54,612 |
| 2024-11-12 | $15.44 | $15.47 | $15.40 | $15.45 | $15.43 | 24,140 |
| 2024-11-11 | $15.35 | $15.38 | $15.26 | $15.31 | $15.29 | 50,987 |
| 2024-11-08 | $15.36 | $15.36 | $15.32 | $15.33 | $15.33 | 20,169 |
| 2024-11-07 | $15.26 | $15.34 | $15.26 | $15.34 | $15.34 | 21,038 |
| 2024-11-06 | $15.27 | $15.32 | $15.22 | $15.31 | $15.31 | 22,545 |
| 2024-11-05 | $15.15 | $15.25 | $15.15 | $15.22 | $15.22 | 8,379 |
| 2024-11-04 | $15.12 | $15.14 | $15.04 | $15.11 | $15.11 | 11,770 |
| 2024-11-01 | $15.27 | $15.33 | $15.23 | $15.27 | $15.27 | 9,316 |
| 2024-10-31 | $15.16 | $15.17 | $15.06 | $15.09 | $15.09 | 16,659 |
| 2024-10-30 | $15.12 | $15.21 | $15.11 | $15.18 | $15.18 | 28,163 |
| 2024-10-29 | $15.09 | $15.18 | $15.04 | $15.17 | $15.17 | 52,651 |
| 2024-10-28 | $15.07 | $15.15 | $15.06 | $15.06 | $15.06 | 8,236 |
| 2024-10-25 | $14.77 | $14.84 | $14.71 | $14.73 | $14.73 | 28,198 |
| 2024-10-24 | $14.73 | $14.74 | $14.68 | $14.69 | $14.69 | 2,808 |
| 2024-10-23 | $14.78 | $14.79 | $14.68 | $14.69 | $14.69 | 17,531 |
| 2024-10-22 | $14.86 | $14.92 | $14.83 | $14.92 | $14.92 | 21,998 |
| 2024-10-21 | $14.87 | $14.89 | $14.82 | $14.83 | $14.83 | 9,328 |
| 2024-10-18 | $14.92 | $14.92 | $14.87 | $14.88 | $14.88 | 7,187 |
| 2024-10-17 | $14.87 | $14.95 | $14.86 | $14.95 | $14.95 | 5,607 |
| 2024-10-16 | $14.92 | $15.00 | $14.92 | $15.00 | $15.00 | 5,343 |
| 2024-10-15 | $14.94 | $15.00 | $14.89 | $15.00 | $15.00 | 42,370 |
| 2024-10-14 | $14.86 | $14.96 | $14.81 | $14.95 | $14.95 | 14,120 |
| 2024-10-11 | $14.77 | $14.80 | $14.67 | $14.76 | $14.76 | 47,501 |
| 2024-10-10 | $14.80 | $14.90 | $14.77 | $14.83 | $14.83 | 37,559 |
| 2024-10-09 | $14.82 | $14.95 | $14.82 | $14.95 | $14.95 | 14,523 |
| 2024-10-08 | $14.90 | $14.90 | $14.79 | $14.85 | $14.85 | 6,790 |
| 2024-10-07 | $14.63 | $14.64 | $14.56 | $14.56 | $14.56 | 3,437 |
| 2024-10-04 | $14.67 | $14.67 | $14.59 | $14.59 | $14.59 | 40,046 |
| 2024-10-03 | $14.83 | $14.83 | $14.63 | $14.63 | $14.63 | 15,927 |
| 2024-10-02 | $15.06 | $15.06 | $14.90 | $15.00 | $15.00 | 39,912 |
| 2024-10-01 | $15.20 | $15.30 | $15.02 | $15.06 | $15.06 | 88,971 |
| 2024-09-30 | $15.28 | $15.30 | $15.16 | $15.19 | $15.19 | 370,063 |
| 2024-09-27 | $15.49 | $15.49 | $15.35 | $15.43 | $15.43 | 31,951 |
| 2024-09-26 | $15.41 | $15.47 | $15.40 | $15.44 | $15.44 | 1,953 |
| 2024-09-25 | $15.36 | $15.44 | $15.36 | $15.44 | $15.44 | 10,764 |
| 2024-09-24 | $15.34 | $15.38 | $15.28 | $15.38 | $15.38 | 14,265 |
| 2024-09-23 | $15.30 | $15.38 | $15.21 | $15.35 | $15.35 | 24,021 |
| 2024-09-20 | $15.55 | $15.55 | $15.26 | $15.40 | $15.40 | 138,340 |
| 2024-09-19 | $15.48 | $15.48 | $15.28 | $15.41 | $15.41 | 211,364 |
| 2024-09-18 | $15.20 | $15.20 | $15.07 | $15.07 | $15.07 | 9,356 |
| 2024-09-17 | $15.04 | $15.21 | $15.03 | $15.19 | $15.19 | 14,984 |
| 2024-09-16 | $15.11 | $15.11 | $15.05 | $15.09 | $15.09 | 5,054 |
| 2024-09-13 | $15.00 | $15.11 | $15.00 | $15.11 | $15.11 | 4,907 |
| 2024-09-12 | $14.94 | $15.00 | $14.92 | $14.96 | $14.96 | 13,333 |
| 2024-09-11 | $14.86 | $15.03 | $14.83 | $15.00 | $15.00 | 55,186 |
| 2024-09-10 | $15.07 | $15.16 | $15.05 | $15.13 | $15.13 | 9,429 |
| 2024-09-09 | $14.99 | $15.07 | $14.86 | $15.05 | $15.05 | 17,285 |
| 2024-09-06 | $15.17 | $15.34 | $15.09 | $15.09 | $15.09 | 54,246 |
| 2024-09-05 | $15.22 | $15.23 | $15.09 | $15.20 | $15.20 | 16,845 |
| 2024-09-04 | $15.06 | $15.18 | $15.01 | $15.14 | $15.14 | 17,806 |
| 2024-09-03 | $15.05 | $15.14 | $15.01 | $15.10 | $15.10 | 107,904 |
| 2024-08-30 | $14.99 | $15.02 | $14.91 | $15.00 | $15.00 | 76,599 |
| 2024-08-29 | $14.73 | $14.84 | $14.73 | $14.84 | $14.84 | 21,379 |
| 2024-08-28 | $14.85 | $14.86 | $14.73 | $14.74 | $14.74 | 24,896 |
| 2024-08-27 | $14.88 | $14.90 | $14.87 | $14.87 | $14.87 | 2,816 |
| 2024-08-26 | $14.92 | $14.92 | $14.78 | $14.79 | $14.79 | 34,259 |
| 2024-08-23 | $14.92 | $14.92 | $14.82 | $14.89 | $14.89 | 22,426 |
| 2024-08-22 | $14.91 | $14.98 | $14.79 | $14.91 | $14.91 | 41,850 |
| 2024-08-21 | $14.74 | $14.97 | $14.73 | $14.93 | $14.93 | 75,453 |
| 2024-08-20 | $14.63 | $14.71 | $14.62 | $14.67 | $14.67 | 22,299 |
| 2024-08-19 | $14.52 | $14.67 | $14.48 | $14.64 | $14.64 | 48,354 |
| 2024-08-16 | $14.55 | $14.55 | $14.51 | $14.51 | $14.51 | 5,843 |
| 2024-08-15 | $14.50 | $14.64 | $14.48 | $14.64 | $14.64 | 47,157 |
| 2024-08-14 | $14.52 | $14.52 | $14.40 | $14.41 | $14.41 | 9,716 |
| 2024-08-13 | $14.63 | $14.63 | $14.42 | $14.53 | $14.53 | 34,316 |
| 2024-08-12 | $14.46 | $14.50 | $14.46 | $14.46 | $14.46 | 3,370 |
| 2024-08-09 | $14.52 | $14.52 | $14.44 | $14.47 | $14.47 | 4,820 |
| 2024-08-08 | $14.41 | $14.52 | $14.39 | $14.52 | $14.52 | 11,074 |
| 2024-08-07 | $14.38 | $14.38 | $14.16 | $14.17 | $14.17 | 46,440 |
| 2024-08-06 | $14.02 | $14.10 | $13.99 | $13.99 | $13.99 | 5,980 |
| 2024-08-05 | $13.76 | $13.87 | $13.57 | $13.77 | $13.77 | 88,489 |
| 2024-08-02 | $14.48 | $14.48 | $14.29 | $14.31 | $14.31 | 14,787 |
| 2024-08-01 | $14.72 | $14.72 | $14.43 | $14.51 | $14.51 | 55,102 |
| 2024-07-31 | $14.66 | $14.66 | $14.60 | $14.60 | $14.60 | 4,416 |
| 2024-07-30 | $14.81 | $14.88 | $14.81 | $14.88 | $14.88 | 1,678 |
| 2024-07-29 | $14.79 | $14.85 | $14.74 | $14.76 | $14.76 | 10,641 |
| 2024-07-26 | $14.53 | $14.69 | $14.53 | $14.67 | $14.67 | 94,473 |
| 2024-07-25 | $14.40 | $14.47 | $14.33 | $14.39 | $14.39 | 37,169 |
| 2024-07-24 | $14.54 | $14.54 | $14.35 | $14.43 | $14.43 | 150,946 |
| 2024-07-23 | $14.38 | $14.43 | $14.35 | $14.43 | $14.43 | 5,624 |
| 2024-07-22 | $14.38 | $14.38 | $14.27 | $14.38 | $14.38 | 11,294 |
| 2024-07-19 | $14.27 | $14.27 | $14.23 | $14.27 | $14.27 | 5,377 |
| 2024-07-18 | $14.25 | $14.26 | $14.16 | $14.20 | $14.20 | 9,906 |
| 2024-07-17 | $14.16 | $14.16 | $14.09 | $14.15 | $14.15 | 9,041 |
| 2024-07-16 | $14.10 | $14.14 | $13.95 | $14.12 | $14.12 | 27,893 |
| 2024-07-15 | $14.05 | $14.05 | $13.91 | $13.92 | $13.92 | 3,763 |
| 2024-07-12 | $14.02 | $14.04 | $13.88 | $14.04 | $14.04 | 11,993 |
| 2024-07-11 | $13.84 | $13.92 | $13.83 | $13.92 | $13.92 | 2,211 |
| 2024-07-10 | $13.77 | $13.77 | $13.76 | $13.76 | $13.76 | 861 |
| 2024-07-09 | $13.78 | $13.80 | $13.74 | $13.76 | $13.76 | 27,024 |
| 2024-07-08 | $13.86 | $13.86 | $13.80 | $13.80 | $13.80 | 1,771 |
| 2024-07-05 | $13.82 | $13.82 | $13.75 | $13.80 | $13.80 | 6,105 |
| 2024-07-03 | $13.80 | $13.87 | $13.78 | $13.84 | $13.84 | 2,021 |
| 2024-07-02 | $13.76 | $13.92 | $13.76 | $13.89 | $13.89 | 11,931 |
| 2024-07-01 | $13.87 | $13.88 | $13.76 | $13.79 | $13.79 | 108,491 |
| 2024-06-28 | $13.72 | $13.75 | $13.67 | $13.75 | $13.75 | 7,399 |
| 2024-06-27 | $13.47 | $13.58 | $13.47 | $13.56 | $13.56 | 2,227 |
| 2024-06-26 | $13.42 | $13.52 | $13.42 | $13.47 | $13.47 | 2,794 |
| 2024-06-25 | $13.59 | $13.59 | $13.47 | $13.49 | $13.49 | 31,392 |
| 2024-06-24 | $13.56 | $13.56 | $13.49 | $13.54 | $13.54 | 3,065 |
| 2024-06-21 | $13.45 | $13.48 | $13.45 | $13.48 | $13.48 | 8,575 |
| 2024-06-20 | $13.55 | $13.55 | $13.45 | $13.48 | $13.48 | 6,337 |
| 2024-06-18 | $13.36 | $13.49 | $13.36 | $13.49 | $13.49 | 4,374 |
| 2024-06-17 | $13.32 | $13.46 | $13.31 | $13.46 | $13.46 | 15,778 |
| 2024-06-14 | $13.26 | $13.36 | $13.26 | $13.36 | $13.36 | 5,663 |
| 2024-06-13 | $13.41 | $13.41 | $13.25 | $13.31 | $13.31 | 2,180 |
| 2024-06-12 | $13.35 | $13.39 | $13.30 | $13.39 | $13.39 | 241,811 |
| 2024-06-11 | $13.46 | $13.46 | $13.30 | $13.40 | $13.40 | 13,652 |
| 2024-06-10 | $13.85 | $13.95 | $13.85 | $13.94 | $13.41 | 1,410 |
| 2024-06-07 | $13.75 | $13.81 | $13.75 | $13.79 | $13.27 | 1,831 |
| 2024-06-06 | $13.73 | $13.81 | $13.73 | $13.81 | $13.29 | 490 |
| 2024-06-05 | $13.75 | $13.81 | $13.74 | $13.81 | $13.29 | 3,721 |
| 2024-06-04 | $13.70 | $13.80 | $13.70 | $13.79 | $13.27 | 6,528 |
| 2024-06-03 | $13.99 | $13.99 | $13.74 | $13.74 | $13.22 | 28,227 |
| 2024-05-31 | $13.90 | $13.94 | $13.76 | $13.86 | $13.33 | 61,495 |
| 2024-05-30 | $13.88 | $13.88 | $13.74 | $13.87 | $13.34 | 22,326 |
| 2024-05-29 | $13.74 | $13.76 | $13.63 | $13.76 | $13.24 | 335,559 |
| 2024-05-28 | $13.84 | $13.85 | $13.57 | $13.58 | $13.07 | 132,918 |
| 2024-05-24 | $14.00 | $14.00 | $13.88 | $13.95 | $13.43 | 5,073 |
| 2024-05-23 | $14.17 | $14.17 | $14.00 | $14.00 | $13.47 | 4,639 |
| 2024-05-22 | $14.27 | $14.32 | $14.26 | $14.27 | $13.73 | 11,322 |
| 2024-05-21 | $14.27 | $14.33 | $14.23 | $14.33 | $13.79 | 4,021 |
| 2024-05-20 | $14.38 | $14.38 | $14.25 | $14.29 | $13.75 | 21,537 |
| 2024-05-17 | $14.38 | $14.43 | $14.33 | $14.38 | $13.84 | 9,670 |
| 2024-05-16 | $14.43 | $14.43 | $14.27 | $14.32 | $13.78 | 9,397 |
| 2024-05-15 | $14.50 | $14.51 | $14.21 | $14.29 | $13.75 | 24,808 |
| 2024-05-14 | $14.47 | $14.51 | $14.47 | $14.51 | $13.96 | 1,393 |
| 2024-05-13 | $14.58 | $14.58 | $14.52 | $14.53 | $13.98 | 888 |
| 2024-05-10 | $14.55 | $14.59 | $14.51 | $14.53 | $13.98 | 9,077 |
| 2024-05-09 | $14.71 | $14.71 | $14.61 | $14.66 | $14.10 | 8,953 |
| 2024-05-08 | $14.66 | $14.75 | $14.64 | $14.75 | $14.19 | 234,242 |
| 2024-05-07 | $14.56 | $14.58 | $14.53 | $14.58 | $14.03 | 5,271 |
| 2024-05-06 | $14.59 | $14.59 | $14.50 | $14.54 | $14.54 | 2,502 |
| 2024-05-03 | $14.54 | $14.58 | $14.54 | $14.58 | $14.58 | 3,178 |
| 2024-05-02 | $14.35 | $14.49 | $14.33 | $14.49 | $14.49 | 12,881 |
| 2024-05-01 | $14.38 | $14.43 | $14.36 | $14.40 | $14.40 | 5,958 |
| 2024-04-30 | $14.44 | $14.44 | $14.33 | $14.33 | $14.33 | 4,019 |
| 2024-04-29 | $14.27 | $14.45 | $14.27 | $14.40 | $14.40 | 90,292 |
| 2024-04-26 | $14.50 | $14.50 | $14.31 | $14.34 | $14.34 | 1,783 |
| 2024-04-25 | $14.29 | $14.35 | $14.23 | $14.35 | $14.35 | 1,722 |
| 2024-04-24 | $14.32 | $14.36 | $14.24 | $14.25 | $14.25 | 13,427 |
| 2024-04-23 | $14.34 | $14.37 | $14.29 | $14.29 | $14.29 | 9,850 |
| 2024-04-22 | $14.39 | $14.49 | $14.35 | $14.40 | $14.40 | 13,917 |
| 2024-04-19 | $14.48 | $14.51 | $14.42 | $14.42 | $14.42 | 4,357 |
| 2024-04-18 | $14.52 | $14.59 | $14.52 | $14.58 | $14.58 | 5,465 |
| 2024-04-17 | $14.55 | $14.61 | $14.50 | $14.50 | $14.50 | 33,247 |
| 2024-04-16 | $14.69 | $14.69 | $14.61 | $14.64 | $14.64 | 2,823 |
| 2024-04-15 | $14.91 | $15.02 | $14.78 | $14.87 | $14.87 | 55,601 |
| 2024-04-12 | $14.81 | $14.82 | $14.50 | $14.50 | $14.50 | 20,466 |
| 2024-04-11 | $14.95 | $14.95 | $14.87 | $14.94 | $14.94 | 4,533 |
| 2024-04-10 | $14.85 | $14.89 | $14.81 | $14.89 | $14.89 | 12,608 |
| 2024-04-09 | $14.97 | $14.97 | $14.92 | $14.93 | $14.93 | 4,060 |
| 2024-04-08 | $15.09 | $15.09 | $14.94 | $15.01 | $15.01 | 3,893 |
| 2024-04-05 | $14.88 | $14.96 | $14.86 | $14.96 | $14.96 | 2,777 |
| 2024-04-04 | $14.92 | $14.95 | $14.80 | $14.80 | $14.80 | 1,350 |
| 2024-04-03 | $14.84 | $14.94 | $14.84 | $14.94 | $14.94 | 1,606 |
| 2024-04-02 | $14.80 | $14.91 | $14.80 | $14.85 | $14.85 | 8,065 |
| 2024-04-01 | $14.79 | $14.91 | $14.79 | $14.79 | $14.79 | 8,457 |
| 2024-03-28 | $14.78 | $14.84 | $14.75 | $14.79 | $14.79 | 5,964 |
| 2024-03-27 | $14.87 | $14.87 | $14.75 | $14.78 | $14.78 | 8,691 |
| 2024-03-26 | $15.09 | $15.09 | $14.88 | $14.95 | $14.95 | 6,979 |
| 2024-03-25 | $14.99 | $15.06 | $14.99 | $15.05 | $15.05 | 4,353 |
| 2024-03-22 | $15.00 | $15.00 | $14.97 | $14.97 | $14.97 | 3,649 |
| 2024-03-21 | $14.95 | $14.97 | $14.93 | $14.95 | $14.95 | 5,548 |
| 2024-03-20 | $14.96 | $14.99 | $14.82 | $14.91 | $14.91 | 13,943 |
| 2024-03-19 | $14.84 | $14.95 | $14.83 | $14.93 | $14.93 | 16,841 |
| 2024-03-18 | $14.79 | $14.80 | $14.73 | $14.80 | $14.80 | 14,335 |
| 2024-03-15 | $14.60 | $14.65 | $14.58 | $14.65 | $14.65 | 5,129 |
| 2024-03-14 | $14.53 | $14.64 | $14.53 | $14.58 | $14.58 | 20,608 |
| 2024-03-13 | $14.55 | $14.58 | $14.52 | $14.52 | $14.52 | 12,377 |
| 2024-03-12 | $14.50 | $14.51 | $14.46 | $14.50 | $14.50 | 19,527 |
| 2024-03-11 | $14.42 | $14.52 | $14.42 | $14.45 | $14.45 | 18,954 |
| 2024-03-08 | $14.52 | $14.54 | $14.43 | $14.43 | $14.43 | 5,568 |
| 2024-03-07 | $14.39 | $14.49 | $14.39 | $14.49 | $14.49 | 3,563 |
| 2024-03-06 | $14.53 | $14.53 | $14.38 | $14.38 | $14.38 | 10,756 |
| 2024-03-05 | $14.58 | $14.58 | $14.36 | $14.46 | $14.46 | 19,656 |
| 2024-03-04 | $14.65 | $14.71 | $14.63 | $14.64 | $14.64 | 10,873 |
| 2024-03-01 | $14.65 | $14.70 | $14.64 | $14.70 | $14.70 | 4,740 |
| 2024-02-29 | $14.51 | $14.61 | $14.50 | $14.56 | $14.56 | 64,576 |
| 2024-02-28 | $14.65 | $14.68 | $14.55 | $14.56 | $14.56 | 59,231 |
| 2024-02-27 | $14.63 | $14.64 | $14.58 | $14.58 | $14.58 | 6,875 |
| 2024-02-26 | $14.58 | $14.63 | $14.58 | $14.63 | $14.63 | 6,085 |
| 2024-02-23 | $14.64 | $14.64 | $14.51 | $14.53 | $14.53 | 6,814 |
| 2024-02-22 | $14.78 | $14.78 | $14.62 | $14.68 | $14.68 | 10,803 |
| 2024-02-21 | $14.88 | $14.88 | $14.81 | $14.87 | $14.87 | 8,758 |
| 2024-02-20 | $14.94 | $14.99 | $14.86 | $14.95 | $14.95 | 9,731 |
| 2024-02-16 | $14.88 | $14.96 | $14.88 | $14.93 | $14.93 | 6,142 |
| 2024-02-15 | $14.88 | $14.94 | $14.87 | $14.88 | $14.88 | 14,965 |
| 2024-02-14 | $14.77 | $14.80 | $14.71 | $14.78 | $14.78 | 5,667 |
| 2024-02-13 | $14.51 | $14.60 | $14.49 | $14.49 | $14.49 | 26,167 |
| 2024-02-12 | $14.55 | $14.65 | $14.55 | $14.65 | $14.65 | 9,642 |
| 2024-02-09 | $14.48 | $14.57 | $14.48 | $14.55 | $14.55 | 13,168 |
| 2024-02-08 | $14.55 | $14.55 | $14.48 | $14.48 | $14.48 | 43,983 |
| 2024-02-07 | $14.57 | $14.57 | $14.47 | $14.51 | $14.51 | 14,961 |
| 2024-02-06 | $14.67 | $14.67 | $14.45 | $14.57 | $14.57 | 54,072 |
| 2024-02-05 | $14.76 | $14.79 | $14.75 | $14.75 | $14.75 | 1,231 |
| 2024-02-02 | $14.64 | $14.79 | $14.63 | $14.72 | $14.72 | 13,394 |
| 2024-02-01 | $14.66 | $14.87 | $14.65 | $14.80 | $14.80 | 51,192 |
| 2024-01-31 | $14.91 | $14.91 | $14.71 | $14.74 | $14.74 | 11,586 |
| 2024-01-30 | $14.91 | $15.05 | $14.87 | $15.03 | $15.03 | 42,464 |
| 2024-01-29 | $15.01 | $15.05 | $14.91 | $15.05 | $15.05 | 10,106 |
| 2024-01-26 | $15.14 | $15.14 | $15.01 | $15.01 | $15.01 | 8,719 |
| 2024-01-25 | $15.15 | $15.33 | $15.15 | $15.33 | $15.33 | 59,304 |
| 2024-01-24 | $15.16 | $15.32 | $15.16 | $15.30 | $15.30 | 24,383 |
| 2024-01-23 | $14.93 | $15.14 | $14.93 | $15.06 | $15.06 | 30,159 |
| 2024-01-22 | $14.91 | $15.06 | $14.91 | $15.02 | $15.02 | 4,106 |
| 2024-01-19 | $14.86 | $14.99 | $14.86 | $14.93 | $14.93 | 33,895 |
| 2024-01-18 | $15.04 | $15.04 | $14.89 | $14.90 | $14.90 | 29,391 |
| 2024-01-17 | $15.00 | $15.09 | $14.89 | $15.07 | $15.07 | 161,204 |
| 2024-01-16 | $15.21 | $15.21 | $14.91 | $14.97 | $14.97 | 34,604 |
| 2024-01-12 | $15.34 | $15.34 | $15.21 | $15.21 | $15.21 | 8,432 |
| 2024-01-11 | $15.23 | $15.33 | $15.21 | $15.23 | $15.23 | 12,997 |
| 2024-01-10 | $15.34 | $15.34 | $15.17 | $15.18 | $15.18 | 10,611 |
| 2024-01-09 | $15.24 | $15.26 | $15.18 | $15.23 | $15.23 | 36,847 |
| 2024-01-08 | $14.98 | $15.11 | $14.95 | $15.11 | $15.11 | 12,981 |
| 2024-01-05 | $14.80 | $14.89 | $14.80 | $14.84 | $14.84 | 6,446 |
| 2024-01-04 | $14.75 | $14.75 | $14.65 | $14.74 | $14.74 | 48,951 |
| 2024-01-03 | $14.85 | $14.85 | $14.79 | $14.82 | $14.82 | 6,117 |
| 2024-01-02 | $14.86 | $14.86 | $14.75 | $14.84 | $14.84 | 22,161 |
| 2023-12-29 | $14.89 | $14.89 | $14.75 | $14.86 | $14.86 | 14,498 |
| 2023-12-28 | $14.85 | $14.91 | $14.83 | $14.84 | $14.84 | 9,308 |
| 2023-12-27 | $14.59 | $14.72 | $14.59 | $14.71 | $14.71 | 7,894 |
| 2023-12-26 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 8,781 |
| 2023-12-22 | $14.51 | $14.59 | $14.51 | $14.59 | $14.59 | 4,701 |
| 2023-12-21 | $14.49 | $14.58 | $14.49 | $14.53 | $14.53 | 7,135 |
| 2023-12-20 | $14.50 | $14.52 | $14.38 | $14.44 | $14.44 | 22,324 |
| 2023-12-19 | $14.58 | $14.63 | $14.53 | $14.55 | $14.46 | 17,710 |
| 2023-12-18 | $14.57 | $14.57 | $14.51 | $14.52 | $14.43 | 9,723 |
| 2023-12-15 | $14.69 | $14.69 | $14.56 | $14.56 | $14.56 | 4,289 |
| 2023-12-14 | $14.52 | $14.65 | $14.51 | $14.65 | $14.65 | 11,012 |
| 2023-12-13 | $14.35 | $14.42 | $14.35 | $14.39 | $14.39 | 14,183 |
| 2023-12-12 | $14.35 | $14.41 | $14.35 | $14.41 | $14.41 | 22,385 |
| 2023-12-11 | $14.39 | $14.39 | $14.28 | $14.38 | $14.38 | 6,545 |
| 2023-12-08 | $14.48 | $14.48 | $14.25 | $14.33 | $14.33 | 58,018 |
| 2023-12-07 | $14.59 | $14.59 | $14.50 | $14.56 | $14.56 | 29,766 |
| 2023-12-06 | $14.51 | $14.59 | $14.50 | $14.50 | $14.50 | 5,749 |
| 2023-12-05 | $14.70 | $14.70 | $14.58 | $14.64 | $14.64 | 11,638 |
| 2023-12-04 | $14.78 | $14.78 | $14.60 | $14.66 | $14.66 | 6,667 |
| 2023-12-01 | $14.69 | $14.80 | $14.69 | $14.78 | $14.78 | 5,230 |
| 2023-11-30 | $14.75 | $14.82 | $14.75 | $14.82 | $14.82 | 52,552 |
| 2023-11-29 | $14.95 | $14.95 | $14.76 | $14.78 | $14.78 | 8,560 |
| 2023-11-28 | $14.82 | $14.90 | $14.75 | $14.90 | $14.90 | 45,890 |
| 2023-11-27 | $14.77 | $14.84 | $14.72 | $14.83 | $14.83 | 31,244 |
| 2023-11-24 | $14.66 | $14.86 | $14.66 | $14.86 | $14.86 | 9,701 |
| 2023-11-22 | $14.70 | $14.72 | $14.67 | $14.67 | $14.67 | 8,156 |
| 2023-11-21 | $14.79 | $14.79 | $14.76 | $14.76 | $14.76 | 15,037 |
| 2023-11-20 | $15.00 | $15.00 | $14.84 | $14.88 | $14.88 | 14,255 |
| 2023-11-17 | $15.01 | $15.01 | $14.83 | $15.01 | $15.01 | 23,509 |
| 2023-11-16 | $14.73 | $14.91 | $14.73 | $14.90 | $14.90 | 13,082 |
| 2023-11-15 | $14.78 | $14.78 | $14.74 | $14.76 | $14.76 | 7,886 |
| 2023-11-14 | $14.63 | $14.86 | $14.63 | $14.78 | $14.78 | 12,134 |
| 2023-11-13 | $14.68 | $14.76 | $14.57 | $14.63 | $14.63 | 29,188 |
| 2023-11-10 | $14.61 | $14.77 | $14.60 | $14.77 | $14.77 | 6,414 |
| 2023-11-09 | $14.46 | $14.55 | $14.46 | $14.54 | $14.54 | 16,888 |
| 2023-11-08 | $14.50 | $14.66 | $14.50 | $14.66 | $14.66 | 12,542 |
| 2023-11-07 | $14.72 | $14.75 | $14.71 | $14.72 | $14.72 | 4,054 |
| 2023-11-06 | $14.68 | $14.72 | $14.60 | $14.72 | $14.72 | 5,281 |
| 2023-11-03 | $14.49 | $14.61 | $14.45 | $14.55 | $14.55 | 10,163 |
| 2023-11-02 | $14.47 | $14.48 | $14.38 | $14.48 | $14.48 | 5,457 |
| 2023-11-01 | $14.08 | $14.16 | $13.98 | $14.15 | $14.15 | 61,892 |
| 2023-10-31 | $13.75 | $13.84 | $13.75 | $13.80 | $13.80 | 13,078 |
| 2023-10-30 | $13.51 | $13.64 | $13.51 | $13.56 | $13.56 | 27,523 |
| 2023-10-27 | $13.56 | $13.56 | $13.31 | $13.35 | $13.35 | 14,574 |
| 2023-10-26 | $13.55 | $13.59 | $13.52 | $13.59 | $13.59 | 38,310 |
| 2023-10-25 | $13.76 | $13.93 | $13.69 | $13.71 | $13.71 | 28,058 |
| 2023-10-24 | $13.61 | $13.73 | $13.61 | $13.71 | $13.71 | 23,313 |
| 2023-10-23 | $13.51 | $13.62 | $13.51 | $13.52 | $13.52 | 4,417 |
| 2023-10-20 | $13.82 | $13.82 | $13.51 | $13.58 | $13.58 | 112,311 |
| 2023-10-19 | $14.06 | $14.06 | $14.00 | $14.03 | $14.03 | 11,291 |
| 2023-10-18 | $14.23 | $14.23 | $14.10 | $14.17 | $14.17 | 16,100 |
| 2023-10-17 | $14.27 | $14.47 | $14.27 | $14.41 | $14.41 | 16,231 |
| 2023-10-16 | $14.24 | $14.29 | $14.21 | $14.21 | $14.21 | 75,398 |
| 2023-10-13 | $14.41 | $14.41 | $14.23 | $14.28 | $14.28 | 39,597 |
| 2023-10-12 | $14.75 | $14.75 | $14.54 | $14.54 | $14.54 | 29,540 |
| 2023-10-11 | $14.85 | $15.04 | $14.78 | $14.86 | $14.86 | 122,996 |
| 2023-10-10 | $14.82 | $14.96 | $14.78 | $14.81 | $14.81 | 66,361 |
| 2023-10-09 | $15.10 | $15.10 | $14.70 | $14.74 | $14.74 | 197,342 |
| 2023-10-06 | $15.44 | $15.59 | $15.25 | $15.54 | $15.54 | 36,447 |
| 2023-10-05 | $15.36 | $15.43 | $15.33 | $15.36 | $15.36 | 35,708 |
| 2023-10-04 | $15.63 | $15.63 | $15.43 | $15.52 | $15.52 | 52,737 |
| 2023-10-03 | $15.60 | $15.69 | $15.44 | $15.56 | $15.56 | 108,324 |
| 2023-10-02 | $15.58 | $15.64 | $15.43 | $15.51 | $15.51 | 106,194 |
| 2023-09-29 | $15.54 | $15.60 | $15.20 | $15.29 | $15.29 | 47,506 |
| 2023-09-28 | $15.41 | $15.57 | $15.40 | $15.41 | $15.41 | 42,365 |
| 2023-09-27 | $15.43 | $15.56 | $15.40 | $15.48 | $15.48 | 159,515 |
| 2023-09-26 | $15.53 | $15.53 | $15.33 | $15.42 | $15.42 | 4,661 |
| 2023-09-25 | $15.55 | $15.60 | $15.52 | $15.60 | $15.60 | 8,904 |
| 2023-09-22 | $15.50 | $15.61 | $15.46 | $15.55 | $15.55 | 45,788 |
| 2023-09-21 | $15.40 | $15.51 | $15.38 | $15.39 | $15.39 | 44,658 |
| 2023-09-20 | $15.21 | $15.57 | $15.21 | $15.35 | $15.35 | 179,899 |
| 2023-09-19 | $15.18 | $15.23 | $15.12 | $15.12 | $15.12 | 5,686 |
| 2023-09-18 | $15.21 | $15.23 | $15.21 | $15.23 | $15.23 | 1,782 |
| 2023-09-15 | $15.11 | $15.21 | $15.11 | $15.18 | $15.18 | 8,571 |
| 2023-09-14 | $15.08 | $15.21 | $15.08 | $15.21 | $15.21 | 5,438 |
| 2023-09-13 | $15.05 | $15.23 | $15.05 | $15.23 | $15.23 | 136,804 |
| 2023-09-12 | $15.00 | $15.12 | $15.00 | $15.05 | $15.05 | 16,581 |
| 2023-09-11 | $15.07 | $15.14 | $14.98 | $15.02 | $15.02 | 41,077 |
| 2023-09-08 | $14.89 | $14.96 | $14.86 | $14.96 | $14.96 | 5,249 |
| 2023-09-07 | $14.75 | $14.90 | $14.75 | $14.90 | $14.90 | 8,123 |
| 2023-09-06 | $14.74 | $14.74 | $14.65 | $14.72 | $14.72 | 2,738 |
| 2023-09-05 | $14.99 | $14.99 | $14.68 | $14.84 | $14.84 | 11,276 |
| 2023-09-01 | $15.23 | $15.47 | $15.10 | $15.12 | $15.12 | 70,655 |
| 2023-08-31 | $15.08 | $15.18 | $15.02 | $15.03 | $15.03 | 57,824 |
| 2023-08-30 | $15.03 | $15.17 | $15.03 | $15.10 | $15.10 | 8,826 |
| 2023-08-29 | $15.01 | $15.15 | $15.00 | $15.08 | $15.08 | 119,764 |
| 2023-08-28 | $15.12 | $15.18 | $15.12 | $15.15 | $15.15 | 7,864 |
| 2023-08-25 | $15.19 | $15.21 | $15.10 | $15.11 | $15.11 | 3,302 |
| 2023-08-24 | $15.16 | $15.16 | $15.09 | $15.09 | $15.09 | 6,630 |
| 2023-08-23 | $15.07 | $15.20 | $15.04 | $15.18 | $15.18 | 17,230 |
| 2023-08-22 | $15.04 | $15.06 | $15.00 | $15.00 | $15.00 | 3,977 |
| 2023-08-21 | $14.95 | $15.03 | $14.95 | $14.97 | $14.97 | 4,774 |
| 2023-08-18 | $14.98 | $15.06 | $14.96 | $15.05 | $15.05 | 1,334 |
| 2023-08-17 | $15.02 | $15.06 | $14.92 | $14.93 | $14.93 | 43,682 |
| 2023-08-16 | $14.98 | $15.02 | $14.95 | $15.02 | $15.02 | 16,558 |
| 2023-08-15 | $15.07 | $15.16 | $15.05 | $15.06 | $15.06 | 100,557 |
| 2023-08-14 | $15.25 | $15.25 | $15.08 | $15.20 | $15.20 | 6,320 |
| 2023-08-11 | $15.29 | $15.29 | $15.11 | $15.25 | $15.25 | 34,784 |
| 2023-08-10 | $15.33 | $15.33 | $15.23 | $15.30 | $15.30 | 3,162 |
| 2023-08-09 | $15.33 | $15.33 | $15.24 | $15.31 | $15.31 | 7,055 |
| 2023-08-08 | $15.23 | $15.37 | $15.23 | $15.37 | $15.37 | 2,717 |
| 2023-08-07 | $15.18 | $15.39 | $15.18 | $15.34 | $15.34 | 5,521 |
| 2023-08-04 | $15.30 | $15.36 | $15.26 | $15.34 | $15.34 | 11,630 |
| 2023-08-03 | $15.32 | $15.35 | $15.27 | $15.31 | $15.31 | 16,655 |
| 2023-08-02 | $15.48 | $15.48 | $15.21 | $15.32 | $15.32 | 7,724 |
| 2023-08-01 | $15.32 | $15.41 | $15.32 | $15.38 | $15.38 | 5,986 |
| 2023-07-31 | $15.30 | $15.37 | $15.28 | $15.37 | $15.37 | 5,814 |
| 2023-07-28 | $15.17 | $15.31 | $15.16 | $15.26 | $15.26 | 2,380 |
| 2023-07-27 | $15.33 | $15.33 | $15.20 | $15.20 | $15.20 | 4,295 |
| 2023-07-26 | $15.25 | $15.30 | $15.22 | $15.30 | $15.30 | 10,170 |
| 2023-07-25 | $15.25 | $15.25 | $15.16 | $15.24 | $15.24 | 4,918 |
| 2023-07-24 | $15.05 | $15.26 | $15.05 | $15.26 | $15.26 | 6,656 |
| 2023-07-21 | $14.94 | $14.95 | $14.86 | $14.94 | $14.94 | 4,221 |
| 2023-07-20 | $14.85 | $14.91 | $14.85 | $14.91 | $14.91 | 2,920 |
| 2023-07-19 | $15.13 | $15.13 | $14.96 | $14.99 | $14.99 | 5,959 |
| 2023-07-18 | $15.09 | $15.16 | $15.09 | $15.15 | $15.15 | 2,854 |
| 2023-07-17 | $15.19 | $15.19 | $15.05 | $15.14 | $15.14 | 4,439 |
| 2023-07-14 | $15.15 | $15.15 | $14.94 | $15.05 | $15.05 | 60,428 |
| 2023-07-13 | $15.10 | $15.20 | $14.99 | $15.20 | $15.20 | 14,849 |
| 2023-07-12 | $14.97 | $15.06 | $14.89 | $15.06 | $15.06 | 9,268 |
| 2023-07-11 | $14.76 | $14.84 | $14.66 | $14.84 | $14.84 | 54,451 |
| 2023-07-10 | $14.85 | $14.86 | $14.73 | $14.73 | $14.73 | 13,642 |
| 2023-07-07 | $14.81 | $14.86 | $14.77 | $14.77 | $14.77 | 2,481 |
| 2023-07-06 | $14.88 | $15.00 | $14.63 | $14.74 | $14.74 | 14,624 |
| 2023-07-05 | $14.65 | $14.82 | $14.65 | $14.80 | $14.80 | 37,473 |
| 2023-07-03 | $14.71 | $14.83 | $14.55 | $14.55 | $14.55 | 67,393 |
| 2023-06-30 | $14.69 | $14.81 | $14.64 | $14.65 | $14.65 | 26,615 |
| 2023-06-29 | $14.64 | $14.85 | $14.58 | $14.75 | $14.75 | 16,787 |
| 2023-06-28 | $14.58 | $14.75 | $14.58 | $14.73 | $14.73 | 11,984 |
| 2023-06-27 | $14.58 | $14.73 | $14.58 | $14.73 | $14.73 | 24,032 |
| 2023-06-26 | $14.55 | $14.65 | $14.53 | $14.61 | $14.61 | 22,907 |
| 2023-06-23 | $14.51 | $14.62 | $14.51 | $14.62 | $14.62 | 61,884 |
| 2023-06-22 | $14.52 | $14.54 | $14.44 | $14.53 | $14.53 | 14,621 |
| 2023-06-21 | $14.53 | $14.59 | $14.48 | $14.48 | $14.48 | 5,171 |
| 2023-06-20 | $14.42 | $14.58 | $14.42 | $14.46 | $14.46 | 47,334 |
| 2023-06-16 | $14.54 | $14.56 | $14.52 | $14.56 | $14.56 | 1,907 |
| 2023-06-15 | $14.40 | $14.46 | $14.40 | $14.41 | $14.41 | 17,361 |
| 2023-06-14 | $14.17 | $14.41 | $14.17 | $14.39 | $14.39 | 5,317 |
| 2023-06-13 | $14.26 | $14.33 | $14.26 | $14.26 | $14.26 | 22,225 |
| 2023-06-12 | $14.25 | $14.31 | $14.22 | $14.31 | $14.31 | 7,280 |
| 2023-06-09 | $14.33 | $14.33 | $14.25 | $14.28 | $14.28 | 1,936 |
| 2023-06-08 | $14.20 | $14.27 | $14.19 | $14.27 | $14.27 | 981 |
| 2023-06-07 | $14.42 | $14.42 | $14.06 | $14.27 | $14.27 | 43,645 |
| 2023-06-06 | $14.69 | $14.69 | $14.65 | $14.67 | $14.28 | 1,709 |
| 2023-06-05 | $14.63 | $14.72 | $14.63 | $14.70 | $14.31 | 21,542 |
| 2023-06-02 | $14.69 | $14.79 | $14.69 | $14.79 | $14.40 | 2,309 |
| 2023-06-01 | $14.53 | $14.65 | $14.52 | $14.65 | $14.26 | 9,673 |
| 2023-05-31 | $14.53 | $14.77 | $14.52 | $14.59 | $14.20 | 111,646 |
| 2023-05-30 | $14.54 | $14.67 | $14.54 | $14.65 | $14.26 | 4,970 |
| 2023-05-26 | $14.40 | $14.65 | $14.40 | $14.56 | $14.17 | 5,128 |
| 2023-05-25 | $14.46 | $14.48 | $14.37 | $14.37 | $13.99 | 2,630 |
| 2023-05-24 | $14.65 | $14.65 | $14.56 | $14.61 | $14.22 | 4,740 |
| 2023-05-23 | $14.70 | $14.73 | $14.61 | $14.61 | $14.22 | 3,987 |
| 2023-05-22 | $14.80 | $14.80 | $14.73 | $14.73 | $14.33 | 2,512 |
| 2023-05-19 | $14.61 | $14.65 | $14.57 | $14.63 | $14.24 | 10,878 |
| 2023-05-18 | $14.52 | $14.71 | $14.52 | $14.62 | $14.23 | 23,404 |
| 2023-05-17 | $14.71 | $14.74 | $14.63 | $14.66 | $14.27 | 19,376 |
| 2023-05-16 | $14.42 | $14.73 | $14.40 | $14.49 | $14.11 | 203,814 |
| 2023-05-15 | $14.69 | $14.69 | $14.53 | $14.57 | $14.18 | 30,437 |
| 2023-05-12 | $14.86 | $14.87 | $14.70 | $14.80 | $14.41 | 14,106 |
| 2023-05-11 | $15.13 | $15.13 | $14.83 | $14.90 | $14.51 | 15,129 |
| 2023-05-10 | $15.30 | $15.30 | $15.07 | $15.15 | $14.75 | 9,195 |
| 2023-05-09 | $14.99 | $15.21 | $14.99 | $15.06 | $14.66 | 165,808 |
| 2023-05-08 | $15.31 | $15.31 | $14.99 | $15.21 | $14.81 | 24,867 |
| 2023-05-05 | $15.31 | $15.31 | $15.21 | $15.31 | $14.90 | 10,777 |
| 2023-05-04 | $15.06 | $15.15 | $15.05 | $15.15 | $14.75 | 6,249 |
| 2023-05-03 | $15.10 | $15.15 | $15.08 | $15.13 | $14.73 | 4,081 |
| 2023-05-02 | $15.14 | $15.14 | $14.99 | $15.05 | $14.65 | 10,256 |
| 2023-05-01 | $15.26 | $15.26 | $15.17 | $15.20 | $14.80 | 21,984 |
| 2023-04-28 | $15.33 | $15.52 | $15.32 | $15.46 | $15.05 | 55,584 |
| 2023-04-27 | $15.14 | $15.29 | $15.14 | $15.28 | $14.88 | 15,997 |
| 2023-04-26 | $14.97 | $15.02 | $14.94 | $15.00 | $14.60 | 23,932 |
| 2023-04-25 | $14.92 | $14.97 | $14.87 | $14.95 | $14.55 | 12,925 |
| 2023-04-24 | $14.98 | $15.05 | $14.95 | $15.01 | $14.61 | 23,053 |
| 2023-04-21 | $14.81 | $14.99 | $14.62 | $14.99 | $14.59 | 62,553 |
| 2023-04-20 | $14.62 | $14.78 | $14.62 | $14.75 | $14.35 | 44,394 |
| 2023-04-19 | $14.72 | $14.72 | $14.58 | $14.66 | $14.27 | 34,034 |
| 2023-04-18 | $14.83 | $14.89 | $14.74 | $14.79 | $14.40 | 47,903 |
| 2023-04-17 | $14.66 | $14.83 | $14.66 | $14.74 | $14.35 | 13,489 |
| 2023-04-14 | $14.71 | $14.71 | $14.63 | $14.64 | $14.25 | 1,755 |
| 2023-04-13 | $14.41 | $14.67 | $14.41 | $14.60 | $14.21 | 47,321 |
| 2023-04-12 | $14.48 | $14.62 | $14.48 | $14.61 | $14.22 | 17,814 |
| 2023-04-11 | $14.39 | $14.44 | $14.33 | $14.39 | $14.01 | 7,152 |
| 2023-04-10 | $14.18 | $14.35 | $14.18 | $14.30 | $13.92 | 8,992 |
| 2023-04-06 | $14.19 | $14.26 | $14.18 | $14.21 | $13.83 | 6,685 |
| 2023-04-05 | $14.18 | $14.26 | $14.15 | $14.26 | $13.88 | 14,940 |
| 2023-04-04 | $14.35 | $14.41 | $14.15 | $14.18 | $13.80 | 62,337 |
| 2023-04-03 | $14.30 | $14.42 | $14.29 | $14.36 | $13.97 | 8,603 |
| 2023-03-31 | $14.05 | $14.16 | $13.98 | $14.16 | $13.78 | 157,954 |
| 2023-03-30 | $14.05 | $14.15 | $14.05 | $14.08 | $13.71 | 6,880 |
| 2023-03-29 | $14.07 | $14.07 | $14.03 | $14.04 | $13.67 | 2,790 |
| 2023-03-28 | $14.17 | $14.17 | $14.01 | $14.02 | $13.65 | 7,839 |
| 2023-03-27 | $13.83 | $13.98 | $13.81 | $13.95 | $13.58 | 47,797 |
| 2023-03-24 | $13.97 | $14.08 | $13.95 | $14.08 | $14.08 | 13,707 |
| 2023-03-23 | $14.13 | $14.17 | $13.94 | $13.95 | $13.95 | 60,770 |
| 2023-03-22 | $14.27 | $14.27 | $14.16 | $14.16 | $14.16 | 2,705 |
| 2023-03-21 | $13.99 | $14.18 | $13.99 | $14.08 | $14.08 | 2,041 |
| 2023-03-20 | $13.94 | $14.04 | $13.94 | $13.99 | $13.99 | 11,578 |
| 2023-03-17 | $13.72 | $13.80 | $13.60 | $13.71 | $13.71 | 21,972 |
| 2023-03-16 | $13.80 | $13.89 | $13.54 | $13.84 | $13.84 | 50,262 |
| 2023-03-15 | $14.00 | $14.00 | $13.80 | $13.85 | $13.85 | 5,028 |
| 2023-03-14 | $14.12 | $14.12 | $14.00 | $14.00 | $14.00 | 8,441 |
| 2023-03-13 | $14.29 | $14.35 | $14.27 | $14.28 | $14.28 | 6,274 |
| 2023-03-10 | $14.59 | $14.61 | $14.37 | $14.44 | $14.44 | 50,474 |
| 2023-03-09 | $14.71 | $14.71 | $14.68 | $14.68 | $14.68 | 1,449 |
| 2023-03-08 | $14.54 | $14.74 | $14.54 | $14.69 | $14.69 | 3,563 |
| 2023-03-07 | $14.82 | $14.82 | $14.55 | $14.55 | $14.55 | 6,291 |
| 2023-03-06 | $14.91 | $14.93 | $14.81 | $14.92 | $14.92 | 22,012 |
| 2023-03-03 | $14.61 | $14.79 | $14.61 | $14.75 | $14.75 | 4,027 |
| 2023-03-02 | $14.75 | $14.78 | $14.75 | $14.75 | $14.75 | 2,567 |
| 2023-03-01 | $14.71 | $14.75 | $14.63 | $14.70 | $14.70 | 3,950 |
| 2023-02-28 | $14.79 | $14.84 | $14.65 | $14.65 | $14.65 | 57,984 |
| 2023-02-27 | $14.53 | $14.71 | $14.53 | $14.61 | $14.61 | 10,433 |
| 2023-02-24 | $14.55 | $14.66 | $14.51 | $14.57 | $14.57 | 20,513 |
| 2023-02-23 | $14.59 | $14.74 | $14.59 | $14.62 | $14.62 | 16,086 |
| 2023-02-22 | $14.84 | $14.84 | $14.67 | $14.67 | $14.67 | 4,874 |
| 2023-02-21 | $14.79 | $15.00 | $14.70 | $14.87 | $14.87 | 8,275 |
| 2023-02-17 | $15.03 | $15.03 | $14.87 | $14.93 | $14.93 | 2,469 |
| 2023-02-16 | $14.98 | $15.06 | $14.89 | $14.89 | $14.89 | 15,960 |
| 2023-02-15 | $14.97 | $15.09 | $14.95 | $15.09 | $15.09 | 9,641 |
| 2023-02-14 | $14.97 | $15.07 | $14.97 | $15.02 | $15.02 | 9,052 |
| 2023-02-13 | $15.11 | $15.12 | $14.94 | $15.04 | $15.04 | 42,464 |
| 2023-02-10 | $15.15 | $15.16 | $15.07 | $15.11 | $15.11 | 11,716 |
| 2023-02-09 | $15.10 | $15.13 | $14.91 | $14.98 | $14.98 | 8,868 |
| 2023-02-08 | $15.09 | $15.09 | $14.93 | $15.00 | $15.00 | 2,962 |
| 2023-02-07 | $14.91 | $15.04 | $14.91 | $15.00 | $15.00 | 7,393 |
| 2023-02-06 | $14.75 | $15.03 | $14.75 | $14.97 | $14.97 | 63,661 |
| 2023-02-03 | $14.77 | $14.85 | $14.71 | $14.74 | $14.74 | 15,359 |
| 2023-02-02 | $14.65 | $14.66 | $14.53 | $14.64 | $14.64 | 7,042 |
| 2023-02-01 | $14.68 | $14.68 | $14.38 | $14.42 | $14.42 | 21,682 |
| 2023-01-31 | $14.48 | $14.60 | $14.44 | $14.60 | $14.60 | 5,585 |
| 2023-01-30 | $14.47 | $14.61 | $14.35 | $14.51 | $14.51 | 7,371 |
| 2023-01-27 | $14.54 | $14.56 | $14.20 | $14.28 | $14.28 | 88,272 |
| 2023-01-26 | $14.97 | $14.97 | $14.81 | $14.84 | $14.84 | 5,917 |
| 2023-01-25 | $15.09 | $15.14 | $15.07 | $15.14 | $15.14 | 2,996 |
| 2023-01-24 | $15.11 | $15.16 | $15.06 | $15.07 | $15.07 | 15,621 |
| 2023-01-23 | $15.05 | $15.19 | $15.05 | $15.12 | $15.12 | 24,126 |
| 2023-01-20 | $15.18 | $15.21 | $15.02 | $15.20 | $15.20 | 55,031 |
| 2023-01-19 | $14.93 | $15.13 | $14.93 | $15.03 | $15.03 | 82,067 |
| 2023-01-18 | $15.23 | $15.25 | $15.00 | $15.06 | $15.06 | 7,917 |
| 2023-01-17 | $15.01 | $15.15 | $15.01 | $15.15 | $15.15 | 2,322 |
| 2023-01-13 | $14.96 | $15.03 | $14.92 | $15.01 | $15.01 | 7,172 |
| 2023-01-12 | $14.80 | $14.94 | $14.80 | $14.94 | $14.94 | 3,759 |
| 2023-01-11 | $14.85 | $14.94 | $14.81 | $14.82 | $14.82 | 14,576 |
| 2023-01-10 | $15.00 | $15.10 | $14.88 | $15.10 | $15.10 | 12,829 |
| 2023-01-09 | $14.99 | $14.99 | $14.82 | $14.95 | $14.95 | 12,116 |
| 2023-01-06 | $15.02 | $15.02 | $14.81 | $14.88 | $14.88 | 20,809 |
| 2023-01-05 | $15.04 | $15.04 | $14.90 | $14.95 | $14.95 | 36,602 |
| 2023-01-04 | $15.20 | $15.20 | $14.93 | $15.07 | $15.07 | 57,097 |
| 2023-01-03 | $14.99 | $15.21 | $14.99 | $15.09 | $15.09 | 36,653 |
| 2022-12-30 | $14.99 | $15.05 | $14.92 | $14.93 | $14.93 | 21,554 |
| 2022-12-29 | $15.23 | $15.23 | $15.17 | $15.19 | $15.19 | 5,566 |
| 2022-12-28 | $15.10 | $15.14 | $15.03 | $15.05 | $15.05 | 16,483 |
| 2022-12-27 | $15.11 | $15.18 | $15.10 | $15.10 | $15.10 | 17,012 |
| 2022-12-23 | $15.03 | $15.24 | $15.03 | $15.15 | $15.15 | 2,578 |
| 2022-12-22 | $15.08 | $15.16 | $15.01 | $15.15 | $15.15 | 4,835 |
| 2022-12-21 | $15.23 | $15.28 | $15.22 | $15.23 | $15.23 | 6,077 |
| 2022-12-20 | $15.25 | $15.36 | $15.21 | $15.36 | $15.36 | 14,426 |
| 2022-12-19 | $15.34 | $15.34 | $15.17 | $15.25 | $15.25 | 32,593 |
| 2022-12-16 | $15.10 | $15.36 | $15.10 | $15.34 | $15.34 | 26,840 |
| 2022-12-15 | $14.85 | $14.96 | $14.85 | $14.93 | $14.93 | 9,511 |
| 2022-12-14 | $14.86 | $14.86 | $14.80 | $14.82 | $14.82 | 4,535 |
| 2022-12-13 | $15.00 | $15.01 | $14.80 | $14.83 | $14.83 | 29,955 |
| 2022-12-12 | $15.07 | $15.07 | $14.93 | $15.03 | $15.00 | 21,731 |
| 2022-12-09 | $15.13 | $15.15 | $15.10 | $15.10 | $15.10 | 2,150 |
| 2022-12-08 | $15.13 | $15.25 | $15.13 | $15.18 | $15.18 | 8,038 |
| 2022-12-07 | $15.47 | $15.47 | $15.31 | $15.42 | $15.42 | 25,041 |
| 2022-12-06 | $15.47 | $15.64 | $15.46 | $15.50 | $15.50 | 3,829 |
| 2022-12-05 | $15.53 | $15.81 | $15.53 | $15.67 | $15.67 | 37,268 |
| 2022-12-02 | $15.65 | $15.71 | $15.57 | $15.57 | $15.57 | 3,806 |
| 2022-12-01 | $15.77 | $15.77 | $15.65 | $15.65 | $15.65 | 3,083 |
| 2022-11-30 | $15.84 | $15.94 | $15.69 | $15.92 | $15.92 | 60,235 |
| 2022-11-29 | $15.42 | $15.46 | $15.27 | $15.30 | $15.30 | 9,041 |
| 2022-11-28 | $15.50 | $15.50 | $15.41 | $15.41 | $15.41 | 3,275 |
| 2022-11-25 | $15.61 | $15.70 | $15.50 | $15.58 | $15.58 | 19,039 |
| 2022-11-23 | $15.68 | $15.74 | $15.62 | $15.62 | $15.62 | 7,561 |
| 2022-11-22 | $15.54 | $15.57 | $15.52 | $15.53 | $15.53 | 3,902 |
| 2022-11-21 | $15.64 | $15.64 | $15.50 | $15.55 | $15.55 | 1,818 |
| 2022-11-18 | $15.58 | $15.64 | $15.53 | $15.60 | $15.60 | 13,155 |
| 2022-11-17 | $15.59 | $15.63 | $15.59 | $15.61 | $15.61 | 2,555 |
| 2022-11-16 | $15.87 | $15.87 | $15.65 | $15.72 | $15.72 | 64,300 |
| 2022-11-15 | $15.94 | $15.96 | $15.87 | $15.87 | $15.87 | 4,097 |
| 2022-11-14 | $16.16 | $16.16 | $15.92 | $16.06 | $16.06 | 37,115 |
| 2022-11-11 | $15.94 | $16.14 | $15.94 | $16.08 | $16.08 | 87,888 |
| 2022-11-10 | $15.88 | $16.08 | $15.88 | $16.02 | $16.02 | 2,632 |
| 2022-11-09 | $15.88 | $15.88 | $15.80 | $15.81 | $15.81 | 2,681 |
| 2022-11-08 | $15.91 | $15.97 | $15.88 | $15.89 | $15.89 | 4,754 |
| 2022-11-07 | $15.69 | $15.85 | $15.69 | $15.85 | $15.85 | 1,983 |
| 2022-11-04 | $15.54 | $15.60 | $15.51 | $15.56 | $15.56 | 8,457 |
| 2022-11-03 | $15.38 | $15.38 | $15.35 | $15.35 | $15.35 | 4,435 |
| 2022-11-02 | $15.64 | $15.64 | $15.53 | $15.53 | $15.53 | 2,522 |
| 2022-11-01 | $15.56 | $15.58 | $15.52 | $15.52 | $15.52 | 6,364 |
| 2022-10-31 | $15.70 | $15.72 | $15.64 | $15.69 | $15.69 | 4,290 |
| 2022-10-28 | $15.52 | $15.53 | $15.47 | $15.50 | $15.50 | 2,460 |
| 2022-10-27 | $15.59 | $15.59 | $15.55 | $15.58 | $15.58 | 20,748 |
| 2022-10-26 | $15.49 | $15.52 | $15.45 | $15.48 | $15.48 | 2,652 |
| 2022-10-25 | $15.46 | $15.62 | $15.45 | $15.52 | $15.52 | 20,723 |
| 2022-10-24 | $15.33 | $15.39 | $15.32 | $15.36 | $15.36 | 2,741 |
| 2022-10-21 | $15.54 | $15.54 | $15.42 | $15.52 | $15.52 | 21,418 |
| 2022-10-20 | $15.57 | $15.62 | $15.43 | $15.45 | $15.45 | 10,090 |
| 2022-10-19 | $15.31 | $15.32 | $15.28 | $15.29 | $15.29 | 13,570 |
| 2022-10-18 | $15.33 | $15.33 | $15.22 | $15.26 | $15.26 | 16,599 |
| 2022-10-17 | $15.25 | $15.28 | $15.18 | $15.18 | $15.18 | 65,578 |
| 2022-10-14 | $15.11 | $15.19 | $15.08 | $15.11 | $15.11 | 3,182 |
| 2022-10-13 | $14.78 | $15.11 | $14.73 | $15.02 | $15.02 | 41,038 |
| 2022-10-12 | $15.16 | $15.16 | $15.00 | $15.01 | $15.01 | 6,238 |
| 2022-10-11 | $15.28 | $15.28 | $15.06 | $15.06 | $15.06 | 13,911 |
| 2022-10-10 | $15.27 | $15.31 | $15.24 | $15.25 | $15.25 | 3,105 |
| 2022-10-07 | $15.35 | $15.45 | $15.21 | $15.26 | $15.26 | 43,447 |
| 2022-10-06 | $15.45 | $15.48 | $15.39 | $15.45 | $15.45 | 4,067 |
| 2022-10-05 | $15.46 | $15.46 | $15.32 | $15.33 | $15.33 | 26,663 |
| 2022-10-04 | $15.57 | $15.58 | $15.50 | $15.53 | $15.53 | 9,445 |
| 2022-10-03 | $15.04 | $15.35 | $15.04 | $15.35 | $15.35 | 21,576 |
| 2022-09-30 | $15.28 | $15.34 | $15.14 | $15.19 | $15.19 | 29,208 |
| 2022-09-29 | $15.25 | $15.30 | $15.16 | $15.17 | $15.17 | 8,256 |
| 2022-09-28 | $15.38 | $15.51 | $15.26 | $15.27 | $15.27 | 26,839 |
| 2022-09-27 | $15.38 | $15.38 | $15.25 | $15.31 | $15.31 | 3,923 |
| 2022-09-26 | $15.61 | $15.61 | $15.28 | $15.28 | $15.28 | 10,774 |
| 2022-09-23 | $15.86 | $15.86 | $15.69 | $15.79 | $15.79 | 9,642 |
| 2022-09-22 | $16.03 | $16.06 | $15.92 | $15.97 | $15.97 | 34,262 |
| 2022-09-21 | $16.00 | $16.07 | $15.91 | $15.91 | $15.91 | 3,883 |
| 2022-09-20 | $16.22 | $16.23 | $16.12 | $16.19 | $16.19 | 2,876 |
| 2022-09-19 | $16.23 | $16.28 | $16.12 | $16.22 | $16.22 | 7,277 |
| 2022-09-16 | $16.38 | $16.42 | $16.25 | $16.32 | $16.32 | 20,085 |
| 2022-09-15 | $16.11 | $16.11 | $15.82 | $15.88 | $15.88 | 26,179 |
| 2022-09-14 | $15.81 | $16.01 | $15.81 | $15.91 | $15.91 | 47,744 |
| 2022-09-13 | $15.71 | $15.83 | $15.64 | $15.74 | $15.74 | 5,856 |
| 2022-09-12 | $15.60 | $15.84 | $15.60 | $15.77 | $15.77 | 16,896 |
| 2022-09-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 390 |
| 2022-09-08 | $15.63 | $15.63 | $15.35 | $15.48 | $15.48 | 4,576 |
| 2022-09-07 | $15.66 | $15.66 | $15.45 | $15.48 | $15.48 | 3,293 |
| 2022-09-06 | $15.76 | $15.76 | $15.51 | $15.54 | $15.54 | 56,002 |
| 2022-09-02 | $16.04 | $16.04 | $15.88 | $15.93 | $15.93 | 5,007 |
| 2022-09-01 | $15.87 | $16.02 | $15.83 | $15.91 | $15.91 | 8,587 |
| 2022-08-31 | $16.38 | $16.45 | $16.21 | $16.32 | $16.32 | 28,589 |
| 2022-08-30 | $16.39 | $16.44 | $16.19 | $16.21 | $16.21 | 23,110 |
| 2022-08-29 | $16.52 | $16.54 | $16.50 | $16.53 | $16.53 | 2,488 |
| 2022-08-26 | $16.71 | $16.71 | $16.58 | $16.59 | $16.59 | 2,956 |
| 2022-08-25 | $16.48 | $16.74 | $16.48 | $16.74 | $16.74 | 22,529 |
| 2022-08-24 | $16.47 | $16.47 | $16.36 | $16.36 | $16.36 | 13,547 |
| 2022-08-23 | $16.52 | $16.56 | $16.48 | $16.48 | $16.48 | 1,867 |
| 2022-08-22 | $16.52 | $16.57 | $16.45 | $16.45 | $16.45 | 9,914 |
| 2022-08-19 | $16.46 | $16.86 | $16.44 | $16.65 | $16.65 | 104,404 |
| 2022-08-18 | $16.72 | $16.73 | $16.53 | $16.57 | $16.57 | 9,798 |
| 2022-08-17 | $16.73 | $17.02 | $16.73 | $16.97 | $16.97 | 3,351 |
| 2022-08-16 | $17.03 | $17.03 | $16.65 | $16.72 | $16.72 | 31,465 |
| 2022-08-15 | $17.00 | $17.00 | $16.89 | $16.92 | $16.92 | 6,486 |
| 2022-08-12 | $16.90 | $17.00 | $16.88 | $17.00 | $17.00 | 33,431 |
| 2022-08-11 | $16.90 | $16.98 | $16.83 | $16.86 | $16.86 | 12,998 |
| 2022-08-10 | $16.86 | $16.87 | $16.83 | $16.86 | $16.86 | 12,535 |
| 2022-08-09 | $16.75 | $16.75 | $16.61 | $16.71 | $16.71 | 7,191 |
| 2022-08-08 | $16.64 | $16.66 | $16.54 | $16.63 | $16.63 | 23,830 |
| 2022-08-05 | $16.23 | $16.61 | $16.23 | $16.41 | $16.41 | 16,483 |
| 2022-08-04 | $16.37 | $16.41 | $16.34 | $16.34 | $16.34 | 6,944 |
| 2022-08-03 | $16.44 | $16.48 | $16.44 | $16.48 | $16.48 | 1,836 |
| 2022-08-02 | $16.51 | $16.60 | $16.51 | $16.56 | $16.56 | 16,386 |
| 2022-08-01 | $16.56 | $16.60 | $16.39 | $16.49 | $16.49 | 14,216 |
| 2022-07-29 | $16.40 | $16.50 | $16.40 | $16.49 | $16.49 | 2,834 |
| 2022-07-28 | $16.42 | $16.42 | $16.27 | $16.32 | $16.32 | 7,936 |
| 2022-07-27 | $16.24 | $16.25 | $16.20 | $16.25 | $16.25 | 1,657 |
| 2022-07-26 | $16.06 | $16.20 | $16.03 | $16.09 | $16.09 | 5,308 |
| 2022-07-25 | $16.14 | $16.30 | $16.00 | $16.25 | $16.25 | 87,055 |
| 2022-07-22 | $16.23 | $16.23 | $16.15 | $16.18 | $16.18 | 3,014 |
| 2022-07-21 | $16.07 | $16.30 | $16.07 | $16.28 | $16.28 | 20,958 |
| 2022-07-20 | $15.75 | $15.79 | $15.72 | $15.75 | $15.75 | 2,598 |
| 2022-07-19 | $15.46 | $15.63 | $15.38 | $15.62 | $15.62 | 21,693 |
| 2022-07-18 | $15.41 | $15.41 | $15.20 | $15.26 | $15.26 | 205,598 |
| 2022-07-15 | $15.36 | $15.50 | $15.32 | $15.45 | $15.45 | 34,803 |
| 2022-07-14 | $15.25 | $15.27 | $15.10 | $15.22 | $15.22 | 442,049 |
| 2022-07-13 | $15.16 | $15.23 | $15.12 | $15.16 | $15.16 | 8,006 |
| 2022-07-12 | $15.23 | $15.39 | $15.23 | $15.32 | $15.32 | 15,064 |
| 2022-07-11 | $15.26 | $15.26 | $15.18 | $15.23 | $15.23 | 3,785 |
| 2022-07-08 | $15.28 | $15.39 | $15.27 | $15.33 | $15.33 | 24,973 |
| 2022-07-07 | $15.15 | $15.42 | $15.15 | $15.24 | $15.24 | 24,533 |
| 2022-07-06 | $15.15 | $15.21 | $15.07 | $15.09 | $15.09 | 108,853 |
| 2022-07-05 | $15.24 | $15.31 | $15.03 | $15.16 | $15.16 | 71,383 |
| 2022-07-01 | $15.62 | $15.62 | $15.42 | $15.49 | $15.49 | 4,060 |
| 2022-06-30 | $15.60 | $15.62 | $15.45 | $15.53 | $15.53 | 12,852 |
| 2022-06-29 | $15.61 | $15.72 | $15.60 | $15.63 | $15.63 | 30,559 |
| 2022-06-28 | $15.60 | $15.72 | $15.60 | $15.63 | $15.63 | 4,204 |
| 2022-06-27 | $15.47 | $15.50 | $15.38 | $15.44 | $15.44 | 8,105 |
| 2022-06-24 | $15.44 | $15.52 | $15.31 | $15.41 | $15.41 | 57,713 |
| 2022-06-23 | $15.69 | $15.69 | $15.21 | $15.28 | $15.28 | 41,407 |
| 2022-06-22 | $15.71 | $15.79 | $15.63 | $15.76 | $15.76 | 12,544 |
| 2022-06-21 | $16.02 | $16.05 | $15.94 | $15.97 | $15.97 | 16,914 |
| 2022-06-17 | $15.94 | $15.94 | $15.82 | $15.86 | $15.86 | 12,495 |
| 2022-06-16 | $16.30 | $16.30 | $15.92 | $15.95 | $15.95 | 57,816 |
| 2022-06-15 | $16.26 | $16.34 | $16.25 | $16.27 | $16.27 | 16,627 |
| 2022-06-14 | $16.00 | $16.22 | $16.00 | $16.14 | $16.14 | 17,714 |
| 2022-06-13 | $16.04 | $16.04 | $15.75 | $15.85 | $15.85 | 16,993 |
| 2022-06-10 | $16.37 | $16.37 | $16.21 | $16.24 | $16.24 | 10,242 |
| 2022-06-09 | $16.41 | $16.47 | $16.15 | $16.15 | $16.15 | 17,188 |
| 2022-06-08 | $17.11 | $17.11 | $16.86 | $16.87 | $16.50 | 13,309 |
| 2022-06-07 | $17.07 | $17.21 | $17.05 | $17.19 | $16.81 | 61,981 |
| 2022-06-06 | $17.09 | $17.20 | $16.97 | $16.98 | $16.60 | 13,909 |
| 2022-06-03 | $17.20 | $17.23 | $17.01 | $17.16 | $16.78 | 17,165 |
| 2022-06-02 | $17.24 | $17.28 | $17.10 | $17.28 | $16.90 | 46,293 |
| 2022-06-01 | $17.41 | $17.50 | $17.08 | $17.15 | $16.77 | 123,812 |
| 2022-05-31 | $17.54 | $17.61 | $17.22 | $17.35 | $16.97 | 361,476 |
| 2022-05-27 | $16.88 | $16.96 | $16.85 | $16.95 | $16.57 | 5,079 |
| 2022-05-26 | $16.73 | $17.02 | $16.70 | $16.85 | $16.48 | 58,231 |
| 2022-05-25 | $16.36 | $16.79 | $16.36 | $16.79 | $16.42 | 45,333 |
| 2022-05-24 | $16.42 | $16.42 | $16.18 | $16.28 | $15.92 | 20,031 |
| 2022-05-23 | $16.98 | $16.98 | $16.70 | $16.73 | $16.36 | 20,104 |
| 2022-05-20 | $17.36 | $17.36 | $17.06 | $17.08 | $17.08 | 14,777 |
| 2022-05-19 | $17.24 | $17.32 | $17.23 | $17.27 | $17.27 | 7,398 |
| 2022-05-18 | $17.78 | $17.78 | $17.28 | $17.35 | $17.35 | 78,749 |
| 2022-05-17 | $17.75 | $17.75 | $17.60 | $17.65 | $17.65 | 10,965 |
| 2022-05-16 | $17.38 | $17.39 | $17.15 | $17.18 | $17.18 | 30,692 |
| 2022-05-13 | $17.01 | $17.58 | $17.01 | $17.30 | $17.30 | 88,217 |
| 2022-05-12 | $16.76 | $16.84 | $16.41 | $16.63 | $16.63 | 694,070 |
| 2022-05-11 | $18.03 | $18.03 | $17.56 | $17.56 | $17.56 | 58,882 |
| 2022-05-10 | $18.30 | $18.30 | $17.94 | $18.11 | $18.11 | 20,919 |
| 2022-05-09 | $18.47 | $18.66 | $18.35 | $18.36 | $18.36 | 77,518 |
| 2022-05-06 | $18.92 | $18.92 | $18.74 | $18.76 | $18.76 | 26,664 |
| 2022-05-05 | $18.95 | $18.95 | $18.67 | $18.67 | $18.67 | 110,706 |
| 2022-05-04 | $18.73 | $18.88 | $18.68 | $18.86 | $18.86 | 52,631 |
| 2022-05-03 | $18.75 | $18.84 | $18.71 | $18.72 | $18.72 | 6,416 |
| 2022-05-02 | $18.83 | $18.85 | $18.71 | $18.84 | $18.84 | 19,403 |
| 2022-04-29 | $18.82 | $18.90 | $18.78 | $18.82 | $18.82 | 14,709 |
| 2022-04-28 | $18.96 | $18.96 | $18.76 | $18.82 | $18.82 | 20,867 |
| 2022-04-27 | $18.74 | $18.79 | $18.68 | $18.72 | $18.72 | 9,020 |
| 2022-04-26 | $18.94 | $18.94 | $18.58 | $18.60 | $18.60 | 32,297 |
| 2022-04-25 | $19.01 | $19.09 | $18.81 | $18.93 | $18.93 | 15,386 |
| 2022-04-22 | $18.90 | $19.01 | $18.87 | $18.92 | $18.92 | 14,548 |
| 2022-04-21 | $19.00 | $19.02 | $18.55 | $18.69 | $18.69 | 45,853 |
| 2022-04-20 | $19.14 | $19.14 | $18.88 | $19.02 | $19.02 | 29,829 |
| 2022-04-19 | $18.90 | $19.05 | $18.80 | $18.99 | $18.99 | 61,889 |
| 2022-04-18 | $18.68 | $19.01 | $18.58 | $18.96 | $18.96 | 47,033 |
| 2022-04-14 | $19.06 | $19.06 | $18.61 | $18.87 | $18.87 | 38,235 |
| 2022-04-13 | $19.17 | $19.19 | $19.10 | $19.14 | $19.14 | 14,764 |
| 2022-04-12 | $19.35 | $19.35 | $19.17 | $19.19 | $19.19 | 27,300 |
| 2022-04-11 | $19.22 | $19.38 | $19.22 | $19.35 | $19.35 | 30,029 |
| 2022-04-08 | $19.28 | $19.30 | $19.16 | $19.23 | $19.23 | 102,926 |
| 2022-04-07 | $19.08 | $19.24 | $19.05 | $19.20 | $19.20 | 51,185 |
| 2022-04-06 | $19.29 | $19.29 | $19.10 | $19.12 | $19.12 | 18,368 |
| 2022-04-05 | $19.36 | $19.36 | $19.17 | $19.22 | $19.22 | 105,343 |
| 2022-04-04 | $19.39 | $19.40 | $19.27 | $19.36 | $19.36 | 21,951 |
| 2022-04-01 | $19.06 | $19.10 | $18.96 | $19.03 | $19.03 | 116,775 |
| 2022-03-31 | $19.01 | $19.09 | $18.97 | $19.00 | $19.00 | 11,211 |
| 2022-03-30 | $18.99 | $19.10 | $18.94 | $19.07 | $19.07 | 23,019 |
| 2022-03-29 | $18.82 | $18.98 | $18.82 | $18.92 | $18.92 | 13,852 |
| 2022-03-28 | $18.87 | $18.87 | $18.70 | $18.81 | $18.81 | 53,375 |
| 2022-03-25 | $18.65 | $18.73 | $18.57 | $18.73 | $18.73 | 8,622 |
| 2022-03-24 | $18.64 | $18.74 | $18.36 | $18.74 | $18.74 | 55,687 |
| 2022-03-23 | $18.51 | $18.53 | $18.40 | $18.44 | $18.44 | 9,113 |
| 2022-03-22 | $18.34 | $18.45 | $18.28 | $18.35 | $18.35 | 45,319 |
| 2022-03-21 | $18.24 | $18.25 | $18.11 | $18.25 | $18.25 | 23,436 |
| 2022-03-18 | $17.93 | $18.23 | $17.93 | $18.23 | $18.23 | 5,671 |
| 2022-03-17 | $18.33 | $18.44 | $18.26 | $18.33 | $18.33 | 64,623 |
| 2022-03-16 | $18.16 | $18.74 | $18.10 | $18.74 | $18.74 | 43,861 |
| 2022-03-15 | $17.75 | $18.08 | $17.71 | $18.02 | $18.02 | 53,992 |
| 2022-03-14 | $18.00 | $18.17 | $18.00 | $18.10 | $18.10 | 10,578 |
| 2022-03-11 | $18.14 | $18.24 | $18.14 | $18.14 | $18.14 | 47,369 |
| 2022-03-10 | $18.28 | $18.28 | $18.12 | $18.20 | $18.20 | 12,192 |
| 2022-03-09 | $18.24 | $18.39 | $18.24 | $18.34 | $18.34 | 17,730 |
| 2022-03-08 | $18.17 | $18.38 | $18.17 | $18.28 | $18.28 | 15,588 |
| 2022-03-07 | $18.25 | $18.33 | $18.12 | $18.17 | $18.17 | 15,569 |
| 2022-03-04 | $18.41 | $18.41 | $18.19 | $18.23 | $18.23 | 41,141 |
| 2022-03-03 | $18.58 | $18.58 | $18.06 | $18.38 | $18.38 | 84,253 |
| 2022-03-02 | $18.44 | $18.44 | $18.20 | $18.43 | $18.43 | 145,658 |
| 2022-03-01 | $17.54 | $18.22 | $17.53 | $18.14 | $18.14 | 112,513 |
| 2022-02-28 | $17.50 | $17.71 | $17.35 | $17.54 | $17.54 | 45,413 |
| 2022-02-25 | $16.96 | $17.19 | $16.96 | $17.19 | $17.19 | 41,218 |
| 2022-02-24 | $16.80 | $16.88 | $16.55 | $16.81 | $16.81 | 14,806 |
| 2022-02-23 | $16.87 | $17.11 | $16.87 | $16.96 | $16.96 | 7,932 |
| 2022-02-22 | $16.93 | $16.99 | $16.80 | $16.89 | $16.89 | 39,156 |
| 2022-02-18 | $17.15 | $17.15 | $16.96 | $17.04 | $17.04 | 10,270 |
| 2022-02-17 | $17.42 | $17.42 | $16.94 | $16.97 | $16.97 | 117,439 |
| 2022-02-16 | $17.09 | $17.49 | $17.09 | $17.46 | $17.46 | 15,065 |
| 2022-02-15 | $17.00 | $17.00 | $16.98 | $17.00 | $17.00 | 10,883 |
| 2022-02-14 | $17.07 | $17.07 | $16.92 | $17.00 | $17.00 | 5,233 |
| 2022-02-11 | $16.95 | $17.05 | $16.92 | $17.04 | $17.04 | 8,060 |
| 2022-02-10 | $16.90 | $16.96 | $16.88 | $16.90 | $16.90 | 8,512 |
| 2022-02-09 | $16.64 | $16.86 | $16.64 | $16.81 | $16.81 | 35,071 |
| 2022-02-08 | $16.61 | $16.64 | $16.58 | $16.60 | $16.60 | 3,823 |
| 2022-02-07 | $16.52 | $16.64 | $16.52 | $16.53 | $16.53 | 34,863 |
| 2022-02-04 | $16.47 | $16.59 | $16.44 | $16.52 | $16.52 | 7,503 |
| 2022-02-03 | $16.40 | $16.53 | $16.40 | $16.48 | $16.48 | 11,829 |
| 2022-02-02 | $16.62 | $16.62 | $16.38 | $16.56 | $16.56 | 27,115 |
| 2022-02-01 | $16.73 | $16.77 | $16.55 | $16.67 | $16.67 | 9,989 |
| 2022-01-31 | $16.85 | $16.92 | $16.65 | $16.72 | $16.72 | 31,662 |
| 2022-01-28 | $16.94 | $16.94 | $16.72 | $16.81 | $16.81 | 15,175 |
| 2022-01-27 | $16.75 | $16.79 | $16.59 | $16.73 | $16.73 | 16,666 |
| 2022-01-26 | $16.76 | $16.76 | $16.51 | $16.66 | $16.66 | 15,561 |
| 2022-01-25 | $16.44 | $16.55 | $16.41 | $16.54 | $16.54 | 9,604 |
| 2022-01-24 | $16.60 | $16.60 | $16.05 | $16.33 | $16.33 | 52,774 |
| 2022-01-21 | $16.53 | $16.73 | $16.53 | $16.68 | $16.68 | 13,450 |
| 2022-01-20 | $16.57 | $16.68 | $16.57 | $16.62 | $16.62 | 6,998 |
| 2022-01-19 | $16.33 | $16.54 | $16.33 | $16.50 | $16.50 | 7,889 |
| 2022-01-18 | $16.37 | $16.37 | $16.18 | $16.27 | $16.27 | 20,544 |
| 2022-01-14 | $16.36 | $16.44 | $16.27 | $16.40 | $16.40 | 13,052 |
| 2022-01-13 | $16.23 | $16.33 | $16.21 | $16.29 | $16.29 | 22,383 |
| 2022-01-12 | $16.31 | $16.31 | $16.11 | $16.17 | $16.17 | 69,260 |
| 2022-01-11 | $16.18 | $16.26 | $16.13 | $16.23 | $16.23 | 16,832 |
| 2022-01-10 | $16.28 | $16.71 | $16.06 | $16.37 | $16.37 | 129,395 |
| 2022-01-07 | $16.23 | $16.39 | $16.20 | $16.32 | $16.32 | 6,513 |
| 2022-01-06 | $16.16 | $16.23 | $16.06 | $16.19 | $16.19 | 4,191 |
| 2022-01-05 | $16.39 | $16.39 | $16.21 | $16.22 | $16.22 | 4,357 |
| 2022-01-04 | $16.40 | $16.40 | $16.25 | $16.25 | $16.25 | 8,959 |
| 2022-01-03 | $16.26 | $16.49 | $16.26 | $16.49 | $16.49 | 50,895 |
| 2021-12-31 | $16.27 | $16.28 | $16.16 | $16.16 | $16.16 | 3,103 |
| 2021-12-30 | $16.09 | $16.34 | $16.09 | $16.26 | $16.26 | 14,666 |
| 2021-12-29 | $16.30 | $16.30 | $16.14 | $16.22 | $16.22 | 2,676 |
| 2021-12-28 | $16.33 | $16.35 | $16.14 | $16.16 | $16.16 | 10,560 |
| 2021-12-27 | $16.24 | $16.50 | $16.19 | $16.50 | $16.50 | 10,989 |
| 2021-12-23 | $16.12 | $16.19 | $16.07 | $16.14 | $16.14 | 5,858 |
| 2021-12-22 | $16.22 | $16.22 | $16.05 | $16.13 | $16.13 | 7,970 |
| 2021-12-21 | $16.45 | $16.45 | $16.27 | $16.41 | $16.41 | 15,663 |
| 2021-12-20 | $16.58 | $16.58 | $16.28 | $16.31 | $16.31 | 14,785 |
| 2021-12-17 | $17.31 | $17.31 | $17.07 | $17.17 | $17.17 | 10,330 |
| 2021-12-16 | $17.28 | $17.29 | $17.19 | $17.27 | $17.27 | 12,451 |
| 2021-12-15 | $17.14 | $17.24 | $16.98 | $17.07 | $17.07 | 18,877 |
| 2021-12-14 | $17.31 | $17.76 | $17.20 | $17.24 | $17.24 | 17,296 |
| 2021-12-13 | $17.36 | $17.36 | $17.03 | $17.14 | $17.14 | 31,489 |
| 2021-12-10 | $17.42 | $17.42 | $17.21 | $17.30 | $17.02 | 27,566 |
| 2021-12-09 | $17.35 | $17.35 | $17.22 | $17.22 | $16.94 | 3,012 |
| 2021-12-08 | $17.54 | $17.54 | $17.38 | $17.49 | $17.21 | 22,827 |
| 2021-12-07 | $17.60 | $17.93 | $17.48 | $17.64 | $17.35 | 66,660 |
| 2021-12-06 | $17.43 | $17.60 | $17.37 | $17.60 | $17.31 | 63,532 |
| 2021-12-03 | $16.67 | $16.67 | $16.42 | $16.45 | $16.18 | 7,656 |
| 2021-12-02 | $16.53 | $16.68 | $16.52 | $16.68 | $16.41 | 38,885 |
| 2021-12-01 | $16.58 | $16.61 | $16.48 | $16.52 | $16.25 | 8,255 |
| 2021-11-30 | $16.53 | $16.59 | $16.30 | $16.58 | $16.31 | 49,906 |
| 2021-11-29 | $16.14 | $16.41 | $16.04 | $16.25 | $15.99 | 109,400 |
| 2021-11-26 | $16.46 | $16.46 | $16.30 | $16.40 | $16.13 | 40,167 |
| 2021-11-24 | $16.73 | $16.73 | $16.51 | $16.61 | $16.34 | 14,408 |
| 2021-11-23 | $16.62 | $16.65 | $16.48 | $16.60 | $16.33 | 31,894 |
| 2021-11-22 | $16.45 | $16.71 | $16.41 | $16.48 | $16.21 | 22,382 |
| 2021-11-19 | $16.75 | $16.75 | $16.61 | $16.62 | $16.35 | 11,779 |
| 2021-11-18 | $16.61 | $16.78 | $16.59 | $16.69 | $16.42 | 107,798 |
| 2021-11-17 | $16.74 | $16.74 | $16.51 | $16.62 | $16.35 | 17,613 |
| 2021-11-16 | $16.39 | $16.71 | $16.39 | $16.71 | $16.44 | 110,112 |
| 2021-11-15 | $16.26 | $16.34 | $16.20 | $16.31 | $16.04 | 25,600 |
| 2021-11-12 | $16.00 | $16.12 | $16.00 | $16.12 | $15.86 | 19,526 |
| 2021-11-11 | $16.03 | $16.05 | $15.96 | $16.03 | $15.76 | 8,555 |
| 2021-11-10 | $15.89 | $15.89 | $15.89 | $15.89 | $15.63 | 615 |
| 2021-11-09 | $16.00 | $16.00 | $15.81 | $15.88 | $15.62 | 17,139 |
| 2021-11-08 | $15.90 | $15.92 | $15.86 | $15.90 | $15.64 | 3,576 |
| 2021-11-05 | $15.71 | $15.80 | $15.62 | $15.80 | $15.54 | 9,090 |
| 2021-11-04 | $15.56 | $15.72 | $15.56 | $15.72 | $15.46 | 6,654 |
| 2021-11-03 | $15.36 | $15.52 | $15.35 | $15.45 | $15.20 | 14,039 |
| 2021-11-02 | $15.29 | $15.33 | $15.25 | $15.29 | $15.05 | 6,724 |
| 2021-11-01 | $14.91 | $15.04 | $14.91 | $15.03 | $14.79 | 7,489 |
| 2021-10-29 | $14.75 | $14.80 | $14.75 | $14.80 | $14.56 | 1,878 |
| 2021-10-28 | $14.86 | $14.86 | $14.76 | $14.78 | $14.54 | 3,138 |
| 2021-10-27 | $14.79 | $14.80 | $14.74 | $14.74 | $14.50 | 1,708 |
| 2021-10-26 | $14.93 | $14.98 | $14.84 | $14.97 | $14.73 | 17,439 |
| 2021-10-25 | $14.99 | $15.07 | $14.96 | $14.98 | $14.74 | 8,409 |
| 2021-10-22 | $14.84 | $14.84 | $14.73 | $14.76 | $14.52 | 6,142 |
| 2021-10-21 | $14.81 | $14.82 | $14.78 | $14.78 | $14.54 | 2,256 |
| 2021-10-20 | $14.68 | $14.91 | $14.68 | $14.91 | $14.67 | 2,025 |
| 2021-10-19 | $14.92 | $14.92 | $14.63 | $14.65 | $14.41 | 46,239 |
| 2021-10-18 | $14.66 | $14.86 | $14.66 | $14.86 | $14.62 | 8,525 |
| 2021-10-15 | $14.88 | $14.88 | $14.60 | $14.65 | $14.41 | 4,613 |
| 2021-10-14 | $14.68 | $14.71 | $14.63 | $14.68 | $14.44 | 5,870 |
| 2021-10-13 | $14.79 | $14.79 | $14.59 | $14.60 | $14.36 | 5,207 |
| 2021-10-12 | $14.58 | $14.64 | $14.55 | $14.59 | $14.35 | 10,785 |
| 2021-10-11 | $14.64 | $14.72 | $14.53 | $14.55 | $14.31 | 52,818 |
| 2021-10-08 | $14.67 | $14.78 | $14.67 | $14.73 | $14.49 | 4,434 |
| 2021-10-07 | $14.72 | $14.75 | $14.67 | $14.71 | $14.47 | 3,526 |
| 2021-10-06 | $14.72 | $14.72 | $14.44 | $14.54 | $14.30 | 11,730 |
| 2021-10-05 | $14.74 | $14.75 | $14.66 | $14.75 | $14.51 | 2,076 |
| 2021-10-04 | $14.96 | $14.96 | $14.57 | $14.70 | $14.46 | 6,389 |
| 2021-10-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.60 | 456 |
| 2021-09-30 | $14.81 | $14.84 | $14.80 | $14.84 | $14.60 | 12,645 |
| 2021-09-29 | $14.99 | $14.99 | $14.79 | $14.82 | $14.58 | 1,206 |
| 2021-09-28 | $14.92 | $14.92 | $14.73 | $14.77 | $14.53 | 4,544 |
| 2021-09-27 | $14.83 | $14.86 | $14.74 | $14.86 | $14.62 | 61,659 |
| 2021-09-24 | $15.00 | $15.00 | $14.94 | $14.94 | $14.70 | 1,243 |
| 2021-09-23 | $14.95 | $14.96 | $14.94 | $14.95 | $14.71 | 2,213 |
| 2021-09-22 | $14.89 | $14.89 | $14.87 | $14.87 | $14.63 | 630 |
| 2021-09-21 | $14.88 | $14.88 | $14.78 | $14.81 | $14.57 | 2,305 |
| 2021-09-20 | $14.92 | $14.92 | $14.80 | $14.91 | $14.67 | 6,952 |
| 2021-09-17 | $15.18 | $15.18 | $15.13 | $15.13 | $14.88 | 729 |
| 2021-09-16 | $15.13 | $15.21 | $15.10 | $15.21 | $14.97 | 2,979 |
| 2021-09-15 | $15.10 | $15.10 | $15.05 | $15.06 | $14.82 | 966 |
| 2021-09-14 | $14.97 | $15.03 | $14.97 | $15.00 | $14.76 | 3,259 |
| 2021-09-13 | $15.14 | $15.14 | $14.90 | $14.99 | $14.74 | 10,151 |
| 2021-09-10 | $15.18 | $15.28 | $15.12 | $15.20 | $14.95 | 6,677 |
| 2021-09-09 | $15.04 | $15.23 | $15.04 | $15.22 | $14.97 | 11,447 |
| 2021-09-08 | $14.94 | $15.04 | $14.94 | $15.01 | $14.77 | 1,779 |
| 2021-09-07 | $14.92 | $14.94 | $14.92 | $14.94 | $14.70 | 4,419 |
| 2021-09-03 | $14.86 | $14.89 | $14.86 | $14.89 | $14.65 | 890 |
| 2021-09-02 | $14.92 | $14.92 | $14.88 | $14.89 | $14.65 | 477 |
| 2021-09-01 | $14.91 | $14.94 | $14.83 | $14.92 | $14.68 | 4,525 |
| 2021-08-31 | $15.01 | $15.01 | $14.79 | $14.91 | $14.67 | 19,870 |
| 2021-08-30 | $14.68 | $14.83 | $14.64 | $14.71 | $14.47 | 13,585 |
| 2021-08-27 | $14.79 | $14.79 | $14.76 | $14.78 | $14.54 | 911 |
| 2021-08-26 | $14.88 | $14.88 | $14.72 | $14.76 | $14.52 | 5,691 |
| 2021-08-25 | $14.90 | $14.90 | $14.79 | $14.87 | $14.63 | 12,259 |
| 2021-08-24 | $14.78 | $14.86 | $14.71 | $14.84 | $14.60 | 7,769 |
| 2021-08-23 | $14.66 | $14.83 | $14.66 | $14.83 | $14.59 | 12,031 |
| 2021-08-20 | $14.50 | $14.57 | $14.50 | $14.57 | $14.33 | 4,946 |
| 2021-08-19 | $14.59 | $14.59 | $14.39 | $14.43 | $14.20 | 31,584 |
| 2021-08-18 | $14.61 | $14.61 | $14.59 | $14.59 | $14.35 | 1,404 |
| 2021-08-17 | $14.56 | $14.79 | $14.56 | $14.73 | $14.49 | 29,271 |
| 2021-08-16 | $14.41 | $14.54 | $14.41 | $14.51 | $14.27 | 20,310 |
| 2021-08-13 | $14.42 | $14.46 | $14.41 | $14.44 | $14.21 | 3,895 |
| 2021-08-12 | $14.44 | $14.44 | $14.44 | $14.44 | $14.21 | 295 |
| 2021-08-11 | $14.43 | $14.44 | $14.42 | $14.44 | $14.21 | 921 |
| 2021-08-10 | $14.49 | $14.50 | $14.46 | $14.46 | $14.22 | 5,420 |
| 2021-08-09 | $14.33 | $14.49 | $14.33 | $14.42 | $14.19 | 2,882 |
| 2021-08-06 | $14.24 | $14.41 | $14.24 | $14.32 | $14.09 | 9,612 |
| 2021-08-05 | $14.40 | $14.40 | $14.31 | $14.34 | $14.11 | 22,780 |
| 2021-08-04 | $14.42 | $14.42 | $14.23 | $14.23 | $14.00 | 16,602 |
| 2021-08-03 | $14.41 | $14.41 | $14.27 | $14.29 | $14.06 | 12,563 |
| 2021-08-02 | $14.37 | $14.37 | $14.23 | $14.32 | $14.09 | 2,678 |
| 2021-07-30 | $14.10 | $14.22 | $14.10 | $14.14 | $13.91 | 4,928 |
| 2021-07-29 | $14.18 | $14.18 | $14.09 | $14.09 | $13.86 | 3,990 |
| 2021-07-28 | $14.06 | $14.14 | $14.06 | $14.14 | $13.91 | 10,062 |
| 2021-07-27 | $14.08 | $14.08 | $14.01 | $14.03 | $13.80 | 1,177 |
| 2021-07-26 | $13.88 | $14.09 | $13.88 | $14.00 | $13.77 | 8,790 |
| 2021-07-23 | $13.78 | $13.92 | $13.78 | $13.88 | $13.65 | 1,585 |
| 2021-07-22 | $13.94 | $13.94 | $13.90 | $13.90 | $13.68 | 1,071 |
| 2021-07-21 | $13.75 | $13.91 | $13.75 | $13.91 | $13.68 | 5,505 |
| 2021-07-20 | $13.85 | $13.85 | $13.72 | $13.72 | $13.50 | 3,275 |
| 2021-07-19 | $13.81 | $13.86 | $13.63 | $13.79 | $13.57 | 12,529 |
| 2021-07-16 | $14.01 | $14.01 | $13.97 | $13.99 | $13.76 | 1,167 |
| 2021-07-15 | $13.99 | $14.03 | $13.99 | $14.00 | $13.77 | 2,427 |
| 2021-07-14 | $13.97 | $14.04 | $13.92 | $14.01 | $13.78 | 38,403 |
| 2021-07-13 | $14.02 | $14.10 | $13.99 | $13.99 | $13.76 | 42,863 |
| 2021-07-12 | $14.05 | $14.08 | $14.02 | $14.08 | $13.85 | 15,802 |
| 2021-07-09 | $14.09 | $14.13 | $14.08 | $14.08 | $13.85 | 1,308 |
| 2021-07-08 | $14.01 | $14.06 | $13.86 | $13.92 | $13.69 | 62,488 |
| 2021-07-07 | $13.89 | $14.12 | $13.88 | $14.05 | $13.82 | 132,968 |
| 2021-07-06 | $14.28 | $14.28 | $14.00 | $14.00 | $13.77 | 10,448 |
| 2021-07-02 | $14.18 | $14.34 | $14.17 | $14.27 | $14.04 | 6,176 |
| 2021-07-01 | $14.13 | $14.24 | $14.13 | $14.18 | $13.95 | 10,708 |
| 2021-06-30 | $14.32 | $14.32 | $14.12 | $14.13 | $13.90 | 3,941 |
| 2021-06-29 | $14.16 | $14.17 | $14.10 | $14.17 | $13.94 | 3,730 |
| 2021-06-28 | $14.34 | $14.34 | $14.17 | $14.18 | $13.95 | 5,966 |
| 2021-06-25 | $14.41 | $14.41 | $14.19 | $14.24 | $14.01 | 9,094 |
| 2021-06-24 | $14.37 | $14.37 | $14.17 | $14.27 | $14.04 | 2,217 |
| 2021-06-23 | $14.30 | $14.34 | $14.23 | $14.23 | $14.00 | 6,233 |
| 2021-06-22 | $14.30 | $14.33 | $14.22 | $14.23 | $14.00 | 7,709 |
| 2021-06-21 | $14.33 | $14.33 | $14.17 | $14.19 | $13.96 | 13,618 |
| 2021-06-18 | $14.24 | $14.33 | $14.24 | $14.29 | $14.06 | 20,200 |
| 2021-06-17 | $14.39 | $14.39 | $14.26 | $14.26 | $14.03 | 8,937 |
| 2021-06-16 | $14.50 | $14.50 | $14.31 | $14.31 | $14.08 | 7,773 |
| 2021-06-15 | $14.64 | $14.64 | $14.50 | $14.50 | $14.26 | 15,584 |
| 2021-06-14 | $14.62 | $14.62 | $14.51 | $14.51 | $14.27 | 4,806 |
| 2021-06-11 | $14.39 | $14.52 | $14.39 | $14.52 | $14.28 | 11,831 |
| 2021-06-10 | $14.75 | $14.75 | $14.37 | $14.39 | $14.16 | 5,577 |
| 2021-06-09 | $14.95 | $14.95 | $14.76 | $14.76 | $14.03 | 10,282 |
| 2021-06-08 | $14.93 | $14.98 | $14.88 | $14.98 | $14.24 | 11,790 |
| 2021-06-07 | $14.90 | $14.93 | $14.90 | $14.92 | $14.18 | 6,721 |
| 2021-06-04 | $14.77 | $14.84 | $14.75 | $14.75 | $14.02 | 3,701 |
| 2021-06-03 | $14.87 | $15.06 | $14.81 | $14.82 | $14.08 | 34,229 |
| 2021-06-02 | $14.87 | $15.01 | $14.87 | $14.98 | $14.23 | 29,547 |
| 2021-06-01 | $14.94 | $14.94 | $14.82 | $14.92 | $14.18 | 14,630 |
| 2021-05-28 | $14.76 | $14.86 | $14.76 | $14.86 | $14.12 | 7,114 |
| 2021-05-27 | $14.85 | $14.93 | $14.75 | $14.92 | $14.18 | 51,062 |
| 2021-05-26 | $14.86 | $14.87 | $14.70 | $14.87 | $14.13 | 10,583 |
| 2021-05-25 | $14.80 | $14.87 | $14.80 | $14.85 | $14.11 | 125,820 |
| 2021-05-24 | $14.60 | $14.72 | $14.60 | $14.69 | $13.96 | 3,437 |
| 2021-05-21 | $14.37 | $14.50 | $14.37 | $14.49 | $13.77 | 4,084 |
| 2021-05-20 | $14.39 | $14.48 | $14.39 | $14.47 | $13.75 | 1,724 |
| 2021-05-19 | $14.26 | $14.30 | $14.20 | $14.25 | $13.54 | 4,623 |
| 2021-05-18 | $14.35 | $14.40 | $14.23 | $14.32 | $13.61 | 10,636 |
| 2021-05-17 | $14.00 | $14.23 | $14.00 | $14.23 | $13.52 | 2,971 |
| 2021-05-14 | $13.64 | $13.82 | $13.64 | $13.82 | $13.13 | 6,740 |
| 2021-05-13 | $13.69 | $13.70 | $13.61 | $13.64 | $12.96 | 4,397 |
| 2021-05-12 | $13.81 | $13.95 | $13.60 | $13.71 | $13.03 | 12,271 |
| 2021-05-11 | $13.70 | $13.77 | $13.67 | $13.71 | $13.03 | 5,424 |
| 2021-05-10 | $13.82 | $13.89 | $13.80 | $13.80 | $13.12 | 19,359 |
| 2021-05-07 | $13.77 | $13.81 | $13.74 | $13.74 | $13.06 | 2,918 |
| 2021-05-06 | $13.66 | $13.72 | $13.49 | $13.69 | $13.01 | 7,927 |
| 2021-05-05 | $13.77 | $13.77 | $13.60 | $13.60 | $12.93 | 2,896 |
| 2021-05-04 | $13.56 | $13.67 | $13.55 | $13.67 | $12.99 | 3,909 |
| 2021-05-03 | $13.60 | $13.71 | $13.60 | $13.71 | $13.03 | 2,208 |
| 2021-04-30 | $13.48 | $13.48 | $13.42 | $13.45 | $12.78 | 7,064 |
| 2021-04-29 | $13.66 | $13.68 | $13.48 | $13.62 | $12.94 | 5,996 |
| 2021-04-28 | $13.73 | $13.73 | $13.57 | $13.66 | $12.98 | 3,125 |
| 2021-04-27 | $13.61 | $13.72 | $13.61 | $13.65 | $12.97 | 8,889 |
| 2021-04-26 | $13.65 | $13.67 | $13.65 | $13.66 | $12.98 | 13,519 |
| 2021-04-23 | $13.56 | $13.56 | $13.54 | $13.54 | $12.87 | 822 |
| 2021-04-22 | $13.51 | $13.53 | $13.43 | $13.53 | $12.86 | 1,687 |
| 2021-04-21 | $13.48 | $13.52 | $13.46 | $13.50 | $12.83 | 5,260 |
| 2021-04-20 | $13.50 | $13.57 | $13.36 | $13.48 | $12.81 | 31,889 |
| 2021-04-19 | $13.49 | $13.50 | $13.46 | $13.46 | $12.79 | 5,049 |
| 2021-04-16 | $13.50 | $13.50 | $13.48 | $13.49 | $12.82 | 8,919 |
| 2021-04-15 | $13.50 | $13.50 | $13.47 | $13.49 | $12.82 | 12,885 |
| 2021-04-14 | $13.42 | $13.42 | $13.35 | $13.39 | $12.72 | 8,406 |
| 2021-04-13 | $13.60 | $13.60 | $13.39 | $13.47 | $12.80 | 12,113 |
| 2021-04-12 | $13.30 | $13.50 | $13.30 | $13.43 | $12.76 | 76,963 |
| 2021-04-09 | $13.40 | $13.40 | $13.24 | $13.25 | $12.59 | 28,839 |
| 2021-04-08 | $13.38 | $13.46 | $13.38 | $13.40 | $12.74 | 103,622 |
| 2021-04-07 | $13.31 | $13.42 | $13.30 | $13.42 | $12.75 | 2,353 |
| 2021-04-06 | $13.49 | $13.49 | $13.30 | $13.40 | $12.74 | 6,608 |
| 2021-04-05 | $13.50 | $13.50 | $13.48 | $13.50 | $12.83 | 12,312 |
| 2021-04-01 | $13.50 | $13.52 | $13.40 | $13.50 | $12.83 | 6,332 |
| 2021-03-31 | $13.38 | $13.40 | $13.36 | $13.40 | $12.74 | 7,551 |
| 2021-03-30 | $13.39 | $13.40 | $13.33 | $13.40 | $12.74 | 6,938 |
| 2021-03-29 | $13.29 | $13.33 | $13.27 | $13.33 | $12.67 | 5,079 |
| 2021-03-26 | $13.01 | $13.29 | $13.01 | $13.24 | $12.58 | 1,838 |
| 2021-03-25 | $13.11 | $13.11 | $12.95 | $13.03 | $12.38 | 26,286 |
| 2021-03-24 | $13.12 | $13.23 | $13.04 | $13.13 | $12.48 | 41,083 |
| 2021-03-23 | $13.20 | $13.29 | $13.16 | $13.16 | $12.51 | 35,748 |
| 2021-03-22 | $13.27 | $13.31 | $13.25 | $13.31 | $12.65 | 3,137 |
| 2021-03-19 | $13.31 | $13.40 | $13.27 | $13.27 | $12.61 | 9,306 |
| 2021-03-18 | $13.32 | $13.33 | $13.26 | $13.28 | $12.62 | 1,793 |
| 2021-03-17 | $13.32 | $13.47 | $13.32 | $13.47 | $12.80 | 2,053 |
| 2021-03-16 | $13.50 | $13.50 | $13.47 | $13.47 | $12.80 | 1,398 |
| 2021-03-15 | $13.33 | $13.50 | $13.33 | $13.50 | $12.83 | 10,015 |
| 2021-03-12 | $13.15 | $13.23 | $13.13 | $13.23 | $12.57 | 4,250 |
| 2021-03-11 | $13.28 | $13.28 | $13.16 | $13.20 | $12.55 | 2,943 |
| 2021-03-10 | $13.15 | $13.32 | $12.97 | $13.30 | $12.64 | 136,390 |
| 2021-03-09 | $12.97 | $13.07 | $12.97 | $12.97 | $12.33 | 13,954 |
| 2021-03-08 | $13.09 | $13.09 | $12.97 | $12.97 | $12.33 | 8,820 |
| 2021-03-05 | $13.00 | $13.21 | $12.96 | $13.16 | $12.51 | 10,286 |
| 2021-03-04 | $12.97 | $13.17 | $12.87 | $13.00 | $12.36 | 18,496 |
| 2021-03-03 | $13.00 | $13.01 | $12.95 | $13.01 | $12.36 | 4,313 |
| 2021-03-02 | $12.93 | $13.11 | $12.80 | $13.01 | $12.36 | 19,225 |
| 2021-03-01 | $12.81 | $12.98 | $12.81 | $12.92 | $12.28 | 5,160 |
| 2021-02-26 | $12.67 | $12.87 | $12.67 | $12.81 | $12.17 | 11,921 |
| 2021-02-25 | $12.86 | $12.88 | $12.77 | $12.80 | $12.16 | 3,044 |
| 2021-02-24 | $12.92 | $12.92 | $12.82 | $12.83 | $12.19 | 6,501 |
| 2021-02-23 | $12.95 | $13.01 | $12.90 | $13.01 | $12.36 | 2,484 |
| 2021-02-22 | $12.98 | $13.08 | $12.91 | $12.95 | $12.31 | 27,632 |
| 2021-02-19 | $12.98 | $12.98 | $12.92 | $12.92 | $12.28 | 2,128 |
| 2021-02-18 | $13.01 | $13.01 | $12.81 | $12.93 | $12.29 | 26,431 |
| 2021-02-17 | $13.05 | $13.10 | $13.00 | $13.10 | $12.45 | 7,036 |
| 2021-02-16 | $13.19 | $13.19 | $13.00 | $13.07 | $12.42 | 8,409 |
| 2021-02-12 | $13.08 | $13.12 | $13.08 | $13.12 | $12.46 | 1,447 |
| 2021-02-11 | $13.20 | $13.20 | $13.09 | $13.16 | $12.51 | 2,738 |
| 2021-02-10 | $13.20 | $13.20 | $13.10 | $13.15 | $12.49 | 4,610 |
| 2021-02-09 | $13.18 | $13.18 | $13.00 | $13.10 | $12.45 | 7,849 |
| 2021-02-08 | $13.16 | $13.17 | $13.07 | $13.15 | $12.50 | 4,655 |
| 2021-02-05 | $13.13 | $13.23 | $13.02 | $13.23 | $12.57 | 18,136 |
| 2021-02-04 | $13.25 | $13.25 | $12.98 | $13.23 | $12.57 | 8,979 |
| 2021-02-03 | $13.48 | $13.48 | $13.35 | $13.39 | $12.73 | 3,791 |
| 2021-02-02 | $13.28 | $13.52 | $13.27 | $13.48 | $12.82 | 43,985 |
| 2021-02-01 | $13.00 | $13.22 | $13.00 | $13.22 | $12.57 | 6,795 |
| 2021-01-29 | $12.90 | $13.01 | $12.82 | $12.99 | $12.34 | 6,455 |
| 2021-01-28 | $13.15 | $13.20 | $13.05 | $13.13 | $12.48 | 24,303 |
| 2021-01-27 | $13.05 | $13.15 | $12.99 | $13.00 | $12.36 | 19,714 |
| 2021-01-26 | $13.10 | $13.13 | $13.02 | $13.02 | $12.37 | 6,208 |
| 2021-01-25 | $13.34 | $13.34 | $13.10 | $13.18 | $12.53 | 8,878 |
| 2021-01-22 | $13.29 | $13.35 | $13.10 | $13.14 | $12.48 | 90,792 |
| 2021-01-21 | $13.45 | $13.45 | $13.25 | $13.33 | $12.67 | 8,240 |
| 2021-01-20 | $13.54 | $13.65 | $13.44 | $13.63 | $12.95 | 22,007 |
| 2021-01-19 | $13.27 | $13.45 | $13.27 | $13.35 | $12.69 | 26,704 |
| 2021-01-15 | $12.86 | $12.87 | $12.66 | $12.66 | $12.03 | 16,243 |
| 2021-01-14 | $12.90 | $12.90 | $12.74 | $12.86 | $12.22 | 5,422 |
| 2021-01-13 | $12.84 | $12.88 | $12.84 | $12.88 | $12.24 | 23,651 |
| 2021-01-12 | $12.85 | $12.87 | $12.85 | $12.86 | $12.22 | 11,107 |
| 2021-01-11 | $12.68 | $12.73 | $12.68 | $12.73 | $12.10 | 4,713 |
| 2021-01-08 | $12.53 | $12.69 | $12.53 | $12.66 | $12.03 | 8,672 |
| 2021-01-07 | $12.40 | $12.56 | $12.40 | $12.53 | $11.91 | 7,707 |
| 2021-01-06 | $12.19 | $12.39 | $12.17 | $12.33 | $11.72 | 86,719 |
| 2021-01-05 | $12.28 | $12.30 | $12.14 | $12.28 | $11.67 | 7,253 |
| 2021-01-04 | $12.13 | $12.13 | $11.97 | $11.97 | $11.38 | 2,679 |
| 2020-12-31 | $11.82 | $11.87 | $11.67 | $11.80 | $11.21 | 16,208 |
| 2020-12-30 | $11.79 | $11.90 | $11.79 | $11.82 | $11.23 | 2,623 |
| 2020-12-29 | $11.93 | $11.93 | $11.77 | $11.77 | $11.19 | 66,462 |
| 2020-12-28 | $11.88 | $11.93 | $11.84 | $11.86 | $11.27 | 14,949 |
| 2020-12-24 | $11.97 | $12.03 | $11.87 | $11.92 | $11.33 | 13,078 |
| 2020-12-23 | $11.92 | $12.06 | $11.92 | $12.02 | $11.42 | 5,275 |
| 2020-12-22 | $11.95 | $11.95 | $11.85 | $11.92 | $11.33 | 6,390 |
| 2020-12-21 | $11.99 | $11.99 | $11.80 | $11.95 | $11.36 | 7,840 |
| 2020-12-18 | $12.17 | $12.28 | $12.16 | $12.16 | $11.56 | 8,115 |
| 2020-12-17 | $12.20 | $12.26 | $12.18 | $12.21 | $11.60 | 6,111 |
| 2020-12-16 | $12.20 | $12.24 | $12.16 | $12.16 | $11.56 | 10,779 |
| 2020-12-15 | $12.18 | $12.20 | $12.11 | $12.20 | $11.59 | 2,457 |
| 2020-12-14 | $12.33 | $12.33 | $12.13 | $12.22 | $11.61 | 3,303 |
| 2020-12-11 | $12.19 | $12.23 | $12.10 | $12.20 | $11.59 | 3,198 |
| 2020-12-10 | $12.17 | $12.17 | $12.10 | $12.10 | $11.49 | 3,750 |
| 2020-12-09 | $12.08 | $12.08 | $12.02 | $12.04 | $11.44 | 5,226 |
| 2020-12-08 | $12.14 | $12.14 | $12.01 | $12.12 | $11.51 | 4,319 |
| 2020-12-07 | $11.95 | $11.95 | $11.77 | $11.88 | $11.28 | 7,029 |
| 2020-12-04 | $11.80 | $11.80 | $11.78 | $11.78 | $11.19 | 913 |
| 2020-12-03 | $11.76 | $11.81 | $11.73 | $11.80 | $11.21 | 1,650 |
| 2020-12-02 | $11.78 | $11.80 | $11.70 | $11.79 | $11.20 | 4,371 |
| 2020-12-01 | $11.75 | $11.75 | $11.66 | $11.75 | $11.16 | 3,364 |
| 2020-11-30 | $11.60 | $11.81 | $11.49 | $11.76 | $11.17 | 154,718 |
| 2020-11-27 | $11.61 | $11.61 | $11.48 | $11.53 | $10.95 | 8,319 |
| 2020-11-25 | $11.45 | $11.47 | $11.45 | $11.45 | $10.88 | 2,161 |
| 2020-11-24 | $11.44 | $11.45 | $11.34 | $11.42 | $10.85 | 5,767 |
| 2020-11-23 | $11.30 | $11.30 | $11.30 | $11.30 | $10.73 | 704 |
| 2020-11-20 | $11.20 | $11.23 | $11.17 | $11.23 | $10.67 | 1,622 |
| 2020-11-19 | $11.15 | $11.26 | $11.15 | $11.26 | $10.69 | 4,955 |
| 2020-11-18 | $11.35 | $11.39 | $11.24 | $11.31 | $10.74 | 70,866 |
| 2020-11-17 | $11.11 | $11.19 | $11.11 | $11.19 | $10.63 | 3,442 |
| 2020-11-16 | $11.01 | $11.10 | $11.01 | $11.08 | $10.52 | 6,178 |
| 2020-11-13 | $10.95 | $10.98 | $10.89 | $10.98 | $10.43 | 1,147 |
| 2020-11-12 | $10.94 | $10.94 | $10.87 | $10.91 | $10.36 | 1,928 |
| 2020-11-11 | $11.02 | $11.02 | $10.83 | $10.90 | $10.35 | 11,186 |
| 2020-11-10 | $10.76 | $10.82 | $10.70 | $10.75 | $10.21 | 23,439 |
| 2020-11-09 | $11.01 | $11.01 | $10.57 | $10.73 | $10.19 | 24,722 |
| 2020-11-06 | $10.54 | $10.55 | $10.51 | $10.55 | $10.02 | 2,236 |
| 2020-11-05 | $10.57 | $10.60 | $10.51 | $10.51 | $9.98 | 20,252 |
| 2020-11-04 | $10.63 | $10.77 | $10.63 | $10.77 | $10.23 | 6,283 |
| 2020-11-03 | $10.57 | $10.57 | $10.51 | $10.55 | $10.02 | 933 |
| 2020-11-02 | $10.57 | $10.57 | $10.55 | $10.55 | $10.02 | 1,428 |
| 2020-10-30 | $10.50 | $10.55 | $10.39 | $10.50 | $9.97 | 3,976 |
| 2020-10-29 | $10.52 | $10.52 | $10.50 | $10.51 | $9.98 | 2,498 |
| 2020-10-28 | $10.59 | $10.59 | $10.45 | $10.46 | $9.93 | 14,340 |
| 2020-10-27 | $10.71 | $10.71 | $10.60 | $10.60 | $10.07 | 3,814 |
| 2020-10-26 | $10.58 | $10.67 | $10.55 | $10.60 | $10.07 | 5,667 |
| 2020-10-23 | $10.55 | $10.57 | $10.50 | $10.57 | $10.04 | 2,436 |
| 2020-10-22 | $10.61 | $10.63 | $10.41 | $10.61 | $10.08 | 38,351 |
| 2020-10-21 | $10.59 | $10.64 | $10.57 | $10.57 | $10.04 | 3,590 |
| 2020-10-20 | $10.55 | $10.58 | $10.54 | $10.58 | $10.05 | 1,076 |
| 2020-10-19 | $10.72 | $10.72 | $10.56 | $10.56 | $10.03 | 980 |
| 2020-10-16 | $10.63 | $10.73 | $10.63 | $10.72 | $10.18 | 4,249 |
| 2020-10-15 | $10.58 | $10.67 | $10.57 | $10.67 | $10.13 | 959 |
| 2020-10-14 | $10.69 | $10.74 | $10.66 | $10.74 | $10.20 | 385,890 |
| 2020-10-13 | $10.60 | $10.68 | $10.57 | $10.64 | $10.10 | 10,252 |
| 2020-10-12 | $10.52 | $10.69 | $10.52 | $10.69 | $10.15 | 6,375 |
| 2020-10-09 | $10.54 | $10.64 | $10.54 | $10.62 | $10.09 | 4,124 |
| 2020-10-08 | $10.72 | $10.83 | $10.70 | $10.83 | $10.29 | 275,884 |
| 2020-10-07 | $10.50 | $10.78 | $10.49 | $10.68 | $10.14 | 421,042 |
| 2020-10-06 | $10.65 | $10.65 | $10.43 | $10.43 | $9.91 | 662,244 |
| 2020-10-05 | $10.48 | $10.66 | $10.48 | $10.65 | $10.12 | 2,415 |
| 2020-10-02 | $10.64 | $10.67 | $10.41 | $10.50 | $9.97 | 1,704,381 |
| 2020-10-01 | $10.64 | $10.65 | $10.63 | $10.65 | $10.12 | 538 |
| 2020-09-30 | $10.76 | $10.80 | $10.69 | $10.75 | $10.21 | 6,267 |
| 2020-09-29 | $10.64 | $10.64 | $10.61 | $10.61 | $10.07 | 488 |
| 2020-09-28 | $10.67 | $10.80 | $10.66 | $10.80 | $10.26 | 6,173 |
| 2020-09-25 | $10.60 | $10.62 | $10.58 | $10.61 | $10.08 | 4,088 |
| 2020-09-24 | $10.58 | $10.68 | $10.58 | $10.60 | $10.07 | 3,004 |
| 2020-09-23 | $10.73 | $10.76 | $10.64 | $10.64 | $10.11 | 1,634 |
| 2020-09-22 | $10.71 | $10.71 | $10.58 | $10.62 | $10.08 | 19,843 |
| 2020-09-21 | $10.63 | $10.71 | $10.63 | $10.67 | $10.13 | 3,053 |
| 2020-09-18 | $10.85 | $10.93 | $10.85 | $10.91 | $10.36 | 1,488 |
| 2020-09-17 | $10.89 | $10.95 | $10.87 | $10.93 | $10.38 | 3,974 |
| 2020-09-16 | $11.02 | $11.03 | $10.80 | $10.91 | $10.36 | 55,331 |
| 2020-09-15 | $10.95 | $10.96 | $10.85 | $10.96 | $10.41 | 3,543 |
| 2020-09-14 | $10.75 | $10.92 | $10.75 | $10.90 | $10.35 | 7,427 |
| 2020-09-11 | $10.79 | $10.84 | $10.74 | $10.84 | $10.30 | 2,698 |
| 2020-09-10 | $10.88 | $10.90 | $10.80 | $10.82 | $10.28 | 4,557 |
| 2020-09-09 | $10.83 | $10.91 | $10.83 | $10.91 | $10.36 | 1,647 |
| 2020-09-08 | $10.83 | $10.85 | $10.81 | $10.85 | $10.31 | 2,070 |
| 2020-09-04 | $10.85 | $10.91 | $10.78 | $10.84 | $10.30 | 10,472 |
| 2020-09-03 | $10.94 | $10.94 | $10.83 | $10.89 | $10.34 | 6,853 |
| 2020-09-02 | $10.89 | $10.89 | $10.87 | $10.88 | $10.33 | 1,797 |
| 2020-09-01 | $10.90 | $10.90 | $10.87 | $10.89 | $10.34 | 3,674 |
| 2020-08-31 | $10.64 | $10.78 | $10.64 | $10.76 | $10.22 | 2,595 |
| 2020-08-28 | $10.79 | $10.98 | $10.78 | $10.90 | $10.35 | 41,718 |
| 2020-08-27 | $10.80 | $10.80 | $10.76 | $10.78 | $10.24 | 2,939 |
| 2020-08-26 | $10.86 | $10.91 | $10.86 | $10.91 | $10.36 | 2,887 |
| 2020-08-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.42 | 1,581 |
| 2020-08-24 | $10.88 | $10.99 | $10.88 | $10.99 | $10.43 | 2,644 |
| 2020-08-21 | $10.84 | $10.89 | $10.84 | $10.89 | $10.34 | 1,680 |
| 2020-08-20 | $10.87 | $10.87 | $10.77 | $10.80 | $10.26 | 23,235 |
| 2020-08-19 | $11.00 | $11.00 | $10.77 | $10.78 | $10.24 | 13,657 |
| 2020-08-18 | $10.82 | $10.82 | $10.70 | $10.72 | $10.18 | 2,474 |
| 2020-08-17 | $10.74 | $10.77 | $10.68 | $10.77 | $10.23 | 14,911 |
| 2020-08-14 | $10.60 | $10.64 | $10.57 | $10.64 | $10.10 | 13,872 |
| 2020-08-13 | $10.59 | $10.61 | $10.59 | $10.61 | $10.07 | 7,840 |
| 2020-08-12 | $10.53 | $10.53 | $10.51 | $10.53 | $10.00 | 1,540 |
| 2020-08-11 | $10.50 | $10.51 | $10.42 | $10.43 | $9.90 | 3,413 |
| 2020-08-10 | $10.51 | $10.51 | $10.51 | $10.51 | $9.98 | 556 |
| 2020-08-07 | $10.44 | $10.49 | $10.43 | $10.49 | $9.96 | 3,180 |
| 2020-08-06 | $10.55 | $10.55 | $10.44 | $10.48 | $9.95 | 6,017 |
| 2020-08-05 | $10.31 | $10.47 | $10.31 | $10.47 | $9.94 | 4,336 |
| 2020-08-04 | $10.48 | $10.48 | $10.48 | $10.48 | $9.95 | 45 |
| 2020-08-03 | $10.44 | $10.48 | $10.44 | $10.48 | $9.95 | 459 |
| 2020-07-31 | $10.32 | $10.37 | $10.30 | $10.37 | $9.85 | 3,226 |
| 2020-07-30 | $10.39 | $10.47 | $10.36 | $10.47 | $9.94 | 6,278 |
| 2020-07-29 | $10.47 | $10.53 | $10.43 | $10.52 | $9.99 | 9,938 |
| 2020-07-28 | $10.28 | $10.41 | $10.28 | $10.41 | $9.88 | 5,458 |
| 2020-07-27 | $10.21 | $10.53 | $10.21 | $10.49 | $9.96 | 60,560 |
| 2020-07-24 | $10.06 | $10.06 | $10.05 | $10.06 | $9.56 | 2,103 |
| 2020-07-23 | $10.07 | $10.13 | $10.07 | $10.13 | $9.62 | 3,507 |
| 2020-07-22 | $10.16 | $10.20 | $10.16 | $10.19 | $9.68 | 8,103 |
| 2020-07-21 | $10.20 | $10.20 | $10.20 | $10.20 | $9.69 | 141 |
| 2020-07-20 | $10.14 | $10.20 | $10.08 | $10.20 | $9.69 | 10,205 |
| 2020-07-17 | $10.02 | $10.10 | $10.02 | $10.10 | $9.59 | 2,373 |
| 2020-07-16 | $10.14 | $10.14 | $10.09 | $10.12 | $9.61 | 2,198 |
| 2020-07-15 | $10.06 | $10.09 | $10.06 | $10.08 | $9.57 | 7,691 |
| 2020-07-14 | $10.06 | $10.10 | $10.06 | $10.10 | $9.59 | 5,569 |
| 2020-07-13 | $10.12 | $10.13 | $10.11 | $10.11 | $9.60 | 2,281 |
| 2020-07-10 | $10.05 | $10.05 | $10.03 | $10.04 | $9.54 | 2,008 |
| 2020-07-09 | $10.15 | $10.15 | $10.06 | $10.06 | $9.55 | 1,137 |
| 2020-07-08 | $10.12 | $10.16 | $10.11 | $10.15 | $9.64 | 1,486 |
| 2020-07-07 | $10.21 | $10.22 | $10.20 | $10.21 | $9.69 | 11,616 |
| 2020-07-06 | $10.19 | $10.19 | $10.19 | $10.19 | $9.67 | 1,379 |
| 2020-07-02 | $10.10 | $10.11 | $10.09 | $10.10 | $9.59 | 361,946 |
| 2020-07-01 | $10.08 | $10.09 | $10.08 | $10.09 | $9.58 | 794 |
| 2020-06-30 | $10.01 | $10.02 | $10.00 | $10.02 | $9.52 | 885 |
| 2020-06-29 | $10.06 | $10.08 | $10.05 | $10.08 | $9.57 | 2,213 |
| 2020-06-26 | $10.13 | $10.13 | $10.00 | $10.07 | $9.56 | 9,365 |
| 2020-06-25 | $10.12 | $10.13 | $10.12 | $10.13 | $9.62 | 1,357 |
| 2020-06-24 | $10.11 | $10.18 | $10.03 | $10.06 | $9.56 | 6,316 |
| 2020-06-23 | $10.25 | $10.27 | $10.25 | $10.26 | $9.75 | 4,293 |
| 2020-06-22 | $10.13 | $10.20 | $10.08 | $10.17 | $9.65 | 11,395 |
| 2020-06-19 | $10.31 | $10.31 | $10.19 | $10.24 | $9.73 | 5,023 |
| 2020-06-18 | $10.19 | $10.22 | $10.07 | $10.09 | $9.58 | 9,673 |
| 2020-06-17 | $10.15 | $10.18 | $10.11 | $10.11 | $9.60 | 5,812 |
| 2020-06-16 | $10.29 | $10.29 | $10.23 | $10.24 | $9.73 | 4,745 |
| 2020-06-15 | $10.06 | $10.15 | $10.04 | $10.08 | $9.57 | 6,761 |
| 2020-06-12 | $10.49 | $10.61 | $10.38 | $10.56 | $9.51 | 7,315 |
| 2020-06-11 | $10.49 | $10.59 | $10.41 | $10.41 | $9.37 | 8,749 |
| 2020-06-10 | $10.90 | $10.90 | $10.73 | $10.75 | $9.68 | 32,698 |
| 2020-06-09 | $10.80 | $10.85 | $10.79 | $10.85 | $9.77 | 13,444 |
| 2020-06-08 | $11.04 | $11.09 | $10.91 | $11.03 | $9.93 | 24,054 |
| 2020-06-05 | $10.75 | $11.01 | $10.75 | $11.01 | $9.91 | 33,496 |
| 2020-06-04 | $10.60 | $10.63 | $10.55 | $10.55 | $9.50 | 11,636 |
| 2020-06-03 | $10.45 | $10.56 | $10.42 | $10.50 | $9.45 | 49,230 |
| 2020-06-02 | $10.44 | $10.50 | $10.44 | $10.50 | $9.45 | 3,689 |
| 2020-06-01 | $10.20 | $10.29 | $10.19 | $10.29 | $9.27 | 6,083 |
| 2020-05-29 | $10.12 | $10.32 | $10.12 | $10.32 | $9.29 | 11,981 |
| 2020-05-28 | $10.28 | $10.28 | $10.12 | $10.21 | $9.19 | 66,198 |
| 2020-05-27 | $10.24 | $10.25 | $10.17 | $10.18 | $9.17 | 11,368 |
| 2020-05-26 | $10.17 | $10.21 | $10.08 | $10.09 | $9.09 | 14,012 |
| 2020-05-22 | $10.19 | $10.19 | $10.19 | $10.19 | $9.18 | 169 |
| 2020-05-21 | $10.21 | $10.21 | $10.18 | $10.19 | $9.18 | 531 |
| 2020-05-20 | $10.17 | $10.17 | $10.15 | $10.17 | $9.16 | 1,162 |
| 2020-05-19 | $10.15 | $10.15 | $10.07 | $10.10 | $9.09 | 2,644 |
| 2020-05-18 | $9.93 | $10.17 | $9.93 | $10.17 | $9.16 | 2,716 |
| 2020-05-15 | $9.92 | $9.95 | $9.92 | $9.93 | $8.94 | 3,441 |
| 2020-05-14 | $9.90 | $9.92 | $9.84 | $9.92 | $8.93 | 3,061 |
| 2020-05-13 | $9.98 | $9.98 | $9.88 | $9.91 | $8.92 | 5,448 |
| 2020-05-12 | $10.04 | $10.05 | $9.96 | $9.98 | $8.99 | 2,720 |
| 2020-05-11 | $9.85 | $9.98 | $9.85 | $9.97 | $8.98 | 2,096 |
| 2020-05-08 | $10.02 | $10.02 | $9.93 | $9.94 | $8.95 | 14,160 |
| 2020-05-07 | $10.00 | $10.00 | $9.91 | $9.91 | $8.92 | 2,373 |
| 2020-05-06 | $9.95 | $9.95 | $9.90 | $9.90 | $8.91 | 2,139 |
| 2020-05-05 | $10.18 | $10.18 | $10.11 | $10.11 | $9.10 | 58,088 |
| 2020-05-04 | $10.18 | $10.18 | $10.09 | $10.09 | $9.09 | 4,437 |
| 2020-05-01 | $10.35 | $10.35 | $10.31 | $10.31 | $9.28 | 2,265 |
| 2020-04-30 | $10.47 | $10.50 | $10.44 | $10.46 | $9.42 | 4,291 |
| 2020-04-29 | $10.52 | $10.54 | $10.49 | $10.54 | $9.49 | 315,247 |
| 2020-04-28 | $10.46 | $10.46 | $10.34 | $10.38 | $9.34 | 237,243 |
| 2020-04-27 | $10.20 | $10.45 | $10.20 | $10.42 | $9.38 | 8,609 |
| 2020-04-24 | $9.96 | $9.96 | $9.90 | $9.96 | $8.97 | 6,323 |
| 2020-04-23 | $10.05 | $10.07 | $9.90 | $9.92 | $8.93 | 74,369 |
| 2020-04-22 | $10.09 | $10.13 | $9.86 | $9.90 | $8.91 | 80,380 |
| 2020-04-21 | $9.67 | $9.69 | $9.54 | $9.54 | $8.59 | 3,603 |
| 2020-04-20 | $9.84 | $9.96 | $9.84 | $9.91 | $8.92 | 665,993 |
| 2020-04-17 | $9.94 | $9.94 | $9.88 | $9.88 | $8.90 | 3,646 |
| 2020-04-16 | $9.92 | $9.95 | $9.73 | $9.84 | $8.86 | 694,506 |
| 2020-04-15 | $10.17 | $10.17 | $9.99 | $9.99 | $9.00 | 13,330 |
| 2020-04-14 | $10.34 | $10.34 | $10.23 | $10.23 | $9.21 | 8,397 |
| 2020-04-13 | $10.18 | $10.24 | $10.07 | $10.07 | $9.07 | 19,909 |
| 2020-04-09 | $10.07 | $10.08 | $9.95 | $9.96 | $8.97 | 24,895 |
| 2020-04-08 | $9.59 | $9.61 | $9.54 | $9.55 | $8.60 | 9,465 |
| 2020-04-07 | $9.75 | $9.80 | $9.61 | $9.61 | $8.65 | 24,337 |
| 2020-04-06 | $9.23 | $9.30 | $9.23 | $9.25 | $8.33 | 9,438 |
| 2020-04-03 | $9.30 | $9.35 | $9.13 | $9.13 | $8.22 | 17,370 |
| 2020-04-02 | $9.25 | $9.36 | $9.25 | $9.29 | $8.36 | 12,090 |
| 2020-04-01 | $9.21 | $9.23 | $9.05 | $9.05 | $8.15 | 10,310 |
| 2020-03-31 | $9.29 | $9.48 | $9.29 | $9.36 | $8.43 | 16,996 |
| 2020-03-30 | $9.60 | $9.62 | $9.42 | $9.59 | $8.64 | 7,049 |
| 2020-03-27 | $9.68 | $9.82 | $9.54 | $9.70 | $8.73 | 18,200 |
| 2020-03-26 | $9.67 | $9.92 | $9.65 | $9.92 | $8.93 | 15,787 |
| 2020-03-25 | $9.49 | $9.81 | $9.49 | $9.70 | $8.73 | 14,744 |
| 2020-03-24 | $9.00 | $9.44 | $9.00 | $9.36 | $8.43 | 32,094 |
| 2020-03-23 | $8.81 | $8.94 | $8.60 | $8.78 | $7.91 | 36,211 |
| 2020-03-20 | $9.16 | $9.39 | $9.16 | $9.30 | $8.37 | 28,504 |
| 2020-03-19 | $8.90 | $9.18 | $8.80 | $9.10 | $8.19 | 22,146 |
| 2020-03-18 | $8.56 | $8.58 | $8.30 | $8.36 | $7.53 | 19,525 |
| 2020-03-17 | $8.57 | $8.73 | $8.38 | $8.69 | $7.82 | 21,725 |
| 2020-03-16 | $8.60 | $8.76 | $8.56 | $8.65 | $7.79 | 7,102 |
| 2020-03-13 | $9.71 | $9.71 | $9.25 | $9.39 | $8.46 | 31,883 |
| 2020-03-12 | $9.61 | $9.85 | $9.43 | $9.54 | $8.59 | 33,510 |
| 2020-03-11 | $10.72 | $10.72 | $10.40 | $10.43 | $9.39 | 119,571 |
| 2020-03-10 | $10.70 | $10.88 | $10.70 | $10.77 | $9.70 | 9,172 |
| 2020-03-09 | $10.65 | $10.79 | $10.03 | $10.03 | $9.03 | 9,304 |
| 2020-03-06 | $11.61 | $11.62 | $11.49 | $11.60 | $10.44 | 41,020 |
| 2020-03-05 | $11.98 | $11.98 | $11.72 | $11.79 | $10.61 | 52,594 |
| 2020-03-04 | $12.08 | $12.08 | $11.96 | $11.98 | $10.79 | 8,998 |
| 2020-03-03 | $12.22 | $12.30 | $12.05 | $12.05 | $10.85 | 13,079 |
| 2020-03-02 | $12.23 | $12.23 | $12.02 | $12.12 | $10.91 | 17,082 |
| 2020-02-28 | $12.25 | $12.25 | $12.03 | $12.18 | $10.97 | 156,835 |
| 2020-02-27 | $12.33 | $12.36 | $12.17 | $12.36 | $11.13 | 38,357 |
| 2020-02-26 | $12.63 | $12.69 | $12.49 | $12.58 | $11.33 | 22,372 |
| 2020-02-25 | $12.62 | $12.62 | $12.53 | $12.54 | $11.29 | 17,239 |
| 2020-02-24 | $12.75 | $12.75 | $12.52 | $12.60 | $11.35 | 12,116 |
| 2020-02-21 | $12.95 | $12.95 | $12.89 | $12.89 | $11.61 | 2,698 |
| 2020-02-20 | $12.94 | $12.94 | $12.88 | $12.93 | $11.64 | 2,162 |
| 2020-02-19 | $12.85 | $13.00 | $12.85 | $12.94 | $11.65 | 71,533 |
| 2020-02-18 | $12.95 | $13.01 | $12.94 | $12.97 | $11.68 | 2,536 |
| 2020-02-14 | $12.78 | $12.78 | $12.76 | $12.76 | $11.49 | 256 |
| 2020-02-13 | $12.77 | $12.78 | $12.77 | $12.78 | $11.50 | 68,589 |
| 2020-02-12 | $12.80 | $12.80 | $12.74 | $12.77 | $11.49 | 3,420 |
| 2020-02-11 | $13.00 | $13.00 | $12.76 | $12.80 | $11.52 | 28,103 |
| 2020-02-10 | $12.82 | $12.93 | $12.82 | $12.93 | $11.64 | 6,237 |
| 2020-02-07 | $12.80 | $12.82 | $12.74 | $12.74 | $11.47 | 10,450 |
| 2020-02-06 | $13.10 | $13.10 | $12.82 | $12.91 | $11.63 | 16,739 |
| 2020-02-05 | $12.99 | $13.00 | $12.95 | $12.99 | $11.69 | 1,958 |
| 2020-02-04 | $13.00 | $13.00 | $12.93 | $12.99 | $11.69 | 12,795 |
| 2020-02-03 | $13.09 | $13.09 | $13.02 | $13.08 | $11.78 | 6,894 |
| 2020-01-31 | $13.25 | $13.25 | $13.15 | $13.21 | $11.89 | 2,692 |
| 2020-01-30 | $13.30 | $13.36 | $13.29 | $13.36 | $12.03 | 1,213 |
| 2020-01-29 | $13.34 | $13.37 | $13.34 | $13.37 | $12.03 | 268 |
| 2020-01-28 | $13.44 | $13.44 | $13.44 | $13.44 | $12.10 | 1,783 |
| 2020-01-27 | $13.55 | $13.55 | $13.55 | $13.55 | $12.20 | 175 |
| 2020-01-24 | $13.58 | $13.59 | $13.52 | $13.55 | $12.20 | 14,513 |
| 2020-01-23 | $13.60 | $13.60 | $13.55 | $13.55 | $12.20 | 9,042 |
| 2020-01-22 | $13.65 | $13.70 | $13.64 | $13.69 | $12.33 | 16,585 |
| 2020-01-21 | $13.67 | $13.73 | $13.63 | $13.73 | $12.36 | 18,677 |
| 2020-01-17 | $13.67 | $13.71 | $13.65 | $13.69 | $12.32 | 74,544 |
| 2020-01-16 | $13.57 | $13.58 | $13.54 | $13.58 | $12.22 | 897 |
| 2020-01-15 | $13.54 | $13.59 | $13.54 | $13.57 | $12.22 | 8,089 |
| 2020-01-14 | $13.41 | $13.41 | $13.37 | $13.39 | $12.06 | 4,722 |
| 2020-01-13 | $13.15 | $13.51 | $13.15 | $13.51 | $12.16 | 4,582 |
| 2020-01-10 | $13.13 | $13.22 | $13.08 | $13.11 | $11.80 | 18,527 |
| 2020-01-09 | $13.22 | $13.23 | $13.21 | $13.23 | $11.91 | 1,660 |
| 2020-01-08 | $13.11 | $13.14 | $13.10 | $13.13 | $11.82 | 1,738 |
| 2020-01-07 | $13.23 | $13.26 | $13.16 | $13.16 | $11.85 | 71,136 |
| 2020-01-06 | $13.29 | $13.29 | $13.08 | $13.16 | $11.85 | 12,928 |
| 2020-01-03 | $13.43 | $13.43 | $13.37 | $13.37 | $12.04 | 2,895 |
| 2020-01-02 | $13.49 | $13.56 | $13.48 | $13.51 | $12.16 | 23,017 |
| 2019-12-31 | $13.45 | $13.50 | $13.43 | $13.43 | $12.09 | 5,217 |
| 2019-12-30 | $13.53 | $13.54 | $13.53 | $13.54 | $12.19 | 294 |
| 2019-12-27 | $13.44 | $13.52 | $13.44 | $13.49 | $12.15 | 1,041 |
| 2019-12-26 | $13.53 | $13.53 | $13.43 | $13.44 | $12.10 | 7,661 |
| 2019-12-24 | $13.45 | $13.55 | $13.45 | $13.52 | $12.17 | 4,558 |
| 2019-12-23 | $13.51 | $13.51 | $13.36 | $13.37 | $12.04 | 10,481 |
| 2019-12-20 | $13.48 | $13.48 | $13.29 | $13.29 | $11.97 | 12,490 |
| 2019-12-19 | $13.47 | $13.49 | $13.37 | $13.39 | $12.06 | 11,091 |
| 2019-12-18 | $13.54 | $13.54 | $13.44 | $13.47 | $12.13 | 12,912 |
| 2019-12-17 | $13.56 | $13.56 | $13.47 | $13.50 | $12.16 | 28,641 |
| 2019-12-16 | $13.59 | $13.75 | $13.57 | $13.75 | $12.38 | 2,307 |
| 2019-12-13 | $13.63 | $13.84 | $13.63 | $13.71 | $12.34 | 4,466 |
| 2019-12-12 | $13.81 | $13.97 | $13.66 | $13.87 | $12.49 | 20,853 |
| 2019-12-11 | $13.61 | $13.90 | $13.61 | $13.85 | $12.47 | 93,592 |
| 2019-12-10 | $13.56 | $13.60 | $13.50 | $13.50 | $12.16 | 12,320 |
| 2019-12-09 | $13.73 | $13.73 | $13.73 | $13.73 | $12.36 | 77 |
| 2019-12-06 | $13.71 | $13.73 | $13.71 | $13.73 | $12.36 | 2,091 |
| 2019-12-05 | $13.75 | $13.77 | $13.72 | $13.77 | $12.40 | 1,931 |
| 2019-12-04 | $13.51 | $13.67 | $13.51 | $13.66 | $12.30 | 3,169 |
| 2019-12-03 | $13.50 | $13.50 | $13.49 | $13.50 | $12.16 | 1,337 |
| 2019-12-02 | $13.74 | $13.74 | $13.36 | $13.52 | $12.17 | 13,706 |
| 2019-11-29 | $13.58 | $13.58 | $13.43 | $13.43 | $12.09 | 7,324 |
| 2019-11-27 | $13.70 | $13.70 | $13.61 | $13.63 | $12.27 | 48,735 |
| 2019-11-26 | $13.89 | $13.89 | $13.69 | $13.69 | $12.33 | 3,418 |
| 2019-11-25 | $13.67 | $13.76 | $13.67 | $13.76 | $12.39 | 1,144 |
| 2019-11-22 | $13.69 | $13.69 | $13.63 | $13.65 | $12.29 | 1,569 |
| 2019-11-21 | $13.62 | $13.69 | $13.56 | $13.69 | $12.33 | 33,873 |
| 2019-11-20 | $13.72 | $13.76 | $13.65 | $13.76 | $12.39 | 75,235 |
| 2019-11-19 | $13.66 | $13.80 | $13.66 | $13.76 | $12.39 | 11,897 |
| 2019-11-18 | $13.75 | $13.75 | $13.56 | $13.63 | $12.27 | 5,642 |
| 2019-11-15 | $13.82 | $13.92 | $13.82 | $13.92 | $12.53 | 6,914 |
| 2019-11-14 | $13.81 | $13.87 | $13.77 | $13.81 | $12.43 | 8,033 |
| 2019-11-13 | $13.60 | $14.01 | $13.57 | $13.98 | $12.59 | 412,647 |
| 2019-11-12 | $13.70 | $13.71 | $13.65 | $13.65 | $12.29 | 1,801 |
| 2019-11-11 | $13.71 | $13.76 | $13.70 | $13.72 | $12.35 | 2,610 |
| 2019-11-08 | $13.82 | $13.87 | $13.79 | $13.87 | $12.49 | 2,153 |
| 2019-11-07 | $13.98 | $13.98 | $13.82 | $13.88 | $12.50 | 3,403 |
| 2019-11-06 | $13.91 | $13.91 | $13.85 | $13.89 | $12.51 | 103,872 |
| 2019-11-05 | $13.80 | $13.83 | $13.80 | $13.81 | $12.43 | 469 |
| 2019-11-04 | $13.93 | $13.93 | $13.82 | $13.82 | $12.44 | 7,701 |
| 2019-11-01 | $14.03 | $14.03 | $13.95 | $14.03 | $12.63 | 2,252 |
| 2019-10-31 | $13.90 | $13.90 | $13.83 | $13.86 | $12.48 | 4,836 |
| 2019-10-30 | $13.92 | $14.06 | $13.91 | $14.06 | $12.66 | 86,434 |
| 2019-10-29 | $13.96 | $14.08 | $13.96 | $14.03 | $12.63 | 16,889 |
| 2019-10-28 | $14.12 | $14.13 | $14.12 | $14.13 | $12.72 | 626 |
| 2019-10-25 | $14.33 | $14.33 | $14.33 | $14.33 | $12.90 | 14 |
| 2019-10-24 | $14.21 | $14.35 | $14.21 | $14.33 | $12.90 | 92,583 |
| 2019-10-23 | $14.23 | $14.36 | $14.23 | $14.36 | $12.93 | 7,667 |
| 2019-10-22 | $14.24 | $14.40 | $14.23 | $14.34 | $12.91 | 103,174 |
| 2019-10-21 | $14.27 | $14.35 | $14.11 | $14.35 | $12.92 | 56,489 |
| 2019-10-18 | $14.18 | $14.40 | $14.18 | $14.39 | $12.96 | 51,726 |
| 2019-10-17 | $14.01 | $14.25 | $14.00 | $14.23 | $12.81 | 85,977 |
| 2019-10-16 | $13.94 | $14.05 | $13.91 | $14.02 | $12.62 | 166,600 |
| 2019-10-15 | $14.14 | $14.14 | $14.05 | $14.05 | $12.65 | 1,657 |
| 2019-10-14 | $14.05 | $14.05 | $14.05 | $14.05 | $12.65 | 367 |
| 2019-10-11 | $14.09 | $14.15 | $14.05 | $14.12 | $12.71 | 3,772 |
| 2019-10-10 | $13.79 | $13.90 | $13.79 | $13.83 | $12.45 | 77,875 |
| 2019-10-09 | $13.72 | $13.72 | $13.58 | $13.66 | $12.30 | 4,108 |
| 2019-10-08 | $13.61 | $13.67 | $13.58 | $13.59 | $12.24 | 120,647 |
| 2019-10-07 | $13.62 | $13.65 | $13.57 | $13.59 | $12.23 | 11,560 |
| 2019-10-04 | $13.45 | $13.52 | $13.45 | $13.52 | $12.17 | 1,248 |
| 2019-10-03 | $13.47 | $13.47 | $13.37 | $13.37 | $12.04 | 5,470 |
| 2019-10-02 | $13.37 | $13.49 | $13.29 | $13.39 | $12.06 | 12,661 |
| 2019-10-01 | $13.60 | $13.61 | $13.48 | $13.50 | $12.16 | 82,762 |
| 2019-09-30 | $13.77 | $13.77 | $13.54 | $13.54 | $12.19 | 25,355 |
| 2019-09-27 | $13.83 | $13.83 | $13.66 | $13.66 | $12.30 | 11,210 |
| 2019-09-26 | $13.82 | $13.82 | $13.66 | $13.72 | $12.35 | 10,258 |
| 2019-09-25 | $13.81 | $13.83 | $13.72 | $13.76 | $12.39 | 4,457 |
| 2019-09-24 | $13.85 | $13.92 | $13.77 | $13.77 | $12.40 | 5,722 |
| 2019-09-23 | $13.87 | $13.94 | $13.81 | $13.85 | $12.47 | 43,303 |
| 2019-09-20 | $14.01 | $14.05 | $13.94 | $13.95 | $12.56 | 3,418 |
| 2019-09-19 | $14.05 | $14.16 | $14.04 | $14.15 | $12.74 | 28,013 |
| 2019-09-18 | $14.10 | $14.17 | $14.08 | $14.15 | $12.74 | 87,699 |
| 2019-09-17 | $14.27 | $14.27 | $14.09 | $14.16 | $12.75 | 1,785 |
| 2019-09-16 | $14.22 | $14.32 | $14.22 | $14.27 | $12.85 | 8,442 |
| 2019-09-13 | $14.26 | $14.49 | $14.19 | $14.20 | $12.79 | 15,180 |
| 2019-09-12 | $14.14 | $14.30 | $14.04 | $14.25 | $12.83 | 104,786 |
| 2019-09-11 | $14.13 | $14.27 | $14.12 | $14.25 | $12.83 | 9,467 |
| 2019-09-10 | $13.99 | $14.18 | $13.97 | $14.14 | $12.73 | 14,158 |
| 2019-09-09 | $13.94 | $14.02 | $13.94 | $14.00 | $12.61 | 3,932 |
| 2019-09-06 | $14.07 | $14.07 | $14.07 | $14.07 | $12.67 | 105 |
| 2019-09-05 | $14.07 | $14.07 | $14.04 | $14.06 | $12.66 | 3,745 |
| 2019-09-04 | $14.03 | $14.06 | $14.03 | $14.06 | $12.66 | 4,492 |
| 2019-09-03 | $13.92 | $13.95 | $13.85 | $13.95 | $12.56 | 8,269 |
| 2019-08-30 | $13.99 | $13.99 | $13.88 | $13.92 | $12.54 | 6,669 |
| 2019-08-29 | $13.90 | $13.90 | $13.86 | $13.87 | $12.49 | 1,145 |
| 2019-08-28 | $13.81 | $13.91 | $13.81 | $13.87 | $12.49 | 2,618 |
| 2019-08-27 | $13.80 | $13.82 | $13.70 | $13.80 | $12.43 | 10,133 |
| 2019-08-26 | $13.50 | $13.52 | $13.47 | $13.51 | $12.16 | 5,699 |
| 2019-08-23 | $13.66 | $13.72 | $13.55 | $13.64 | $12.28 | 81,124 |
| 2019-08-22 | $13.72 | $13.77 | $13.72 | $13.77 | $12.39 | 388 |
| 2019-08-21 | $13.80 | $13.80 | $13.70 | $13.79 | $12.42 | 2,777 |
| 2019-08-20 | $13.75 | $13.80 | $13.75 | $13.80 | $12.43 | 3,078 |
| 2019-08-19 | $13.72 | $13.72 | $13.66 | $13.66 | $12.30 | 310 |
| 2019-08-16 | $13.77 | $13.82 | $13.71 | $13.72 | $12.35 | 3,842 |
| 2019-08-15 | $13.65 | $13.66 | $13.64 | $13.64 | $12.28 | 1,578 |
| 2019-08-14 | $13.69 | $13.69 | $13.51 | $13.60 | $12.25 | 17,946 |
| 2019-08-13 | $13.83 | $13.91 | $13.83 | $13.84 | $12.46 | 3,139 |
| 2019-08-12 | $13.87 | $13.87 | $13.78 | $13.78 | $12.41 | 5,192 |
| 2019-08-09 | $13.96 | $13.99 | $13.85 | $13.95 | $12.56 | 8,903 |
| 2019-08-08 | $13.95 | $14.05 | $13.92 | $14.05 | $12.65 | 6,723 |
| 2019-08-07 | $13.83 | $14.03 | $13.75 | $14.03 | $12.63 | 247,227 |
| 2019-08-06 | $13.90 | $13.92 | $13.77 | $13.86 | $12.48 | 12,024 |
| 2019-08-05 | $13.76 | $13.84 | $13.72 | $13.72 | $12.35 | 7,628 |
| 2019-08-02 | $14.22 | $14.28 | $14.04 | $14.07 | $12.66 | 20,503 |
| 2019-08-01 | $14.43 | $14.53 | $14.32 | $14.37 | $12.94 | 15,528 |
| 2019-07-31 | $14.54 | $14.56 | $14.01 | $14.47 | $13.03 | 31,175 |
| 2019-07-30 | $14.58 | $14.58 | $14.53 | $14.54 | $13.09 | 7,281 |
| 2019-07-29 | $14.63 | $14.63 | $14.56 | $14.58 | $13.13 | 22,698 |
| 2019-07-26 | $14.70 | $14.72 | $14.61 | $14.63 | $13.17 | 13,237 |
| 2019-07-25 | $14.60 | $14.65 | $14.60 | $14.60 | $13.15 | 4,335 |
| 2019-07-24 | $14.48 | $14.64 | $14.48 | $14.60 | $13.15 | 11,276 |
| 2019-07-23 | $14.40 | $14.40 | $14.34 | $14.40 | $12.96 | 8,747 |
| 2019-07-22 | $14.25 | $14.25 | $14.19 | $14.20 | $12.79 | 5,341 |
| 2019-07-19 | $14.19 | $14.25 | $14.09 | $14.16 | $12.75 | 23,809 |
| 2019-07-18 | $14.20 | $14.24 | $14.19 | $14.19 | $12.78 | 82,398 |
| 2019-07-17 | $13.77 | $13.92 | $13.68 | $13.89 | $12.51 | 83,758 |
| 2019-07-16 | $13.80 | $13.80 | $13.64 | $13.65 | $12.29 | 3,138 |
| 2019-07-15 | $13.69 | $13.69 | $13.62 | $13.62 | $12.26 | 396 |
| 2019-07-12 | $13.50 | $13.50 | $13.38 | $13.38 | $12.05 | 9,724 |
| 2019-07-11 | $13.63 | $13.63 | $13.52 | $13.53 | $12.18 | 50,370 |
| 2019-07-10 | $13.64 | $13.77 | $13.61 | $13.77 | $12.40 | 21,755 |
| 2019-07-09 | $13.54 | $13.56 | $13.46 | $13.46 | $12.12 | 8,926 |
| 2019-07-08 | $13.47 | $13.57 | $13.43 | $13.57 | $12.22 | 17,638 |
| 2019-07-05 | $13.63 | $13.63 | $13.36 | $13.37 | $12.04 | 27,120 |
| 2019-07-03 | $13.63 | $13.63 | $13.60 | $13.61 | $12.25 | 2,312 |
| 2019-07-02 | $13.68 | $13.68 | $13.57 | $13.58 | $12.23 | 2,658 |
| 2019-07-01 | $13.60 | $13.74 | $13.59 | $13.64 | $12.28 | 43,648 |
| 2019-06-28 | $13.57 | $13.58 | $13.53 | $13.53 | $12.18 | 5,534 |
| 2019-06-27 | $13.48 | $13.71 | $13.45 | $13.63 | $12.27 | 84,134 |
| 2019-06-26 | $13.30 | $13.36 | $13.28 | $13.34 | $12.01 | 5,585 |
| 2019-06-25 | $13.39 | $13.39 | $13.30 | $13.30 | $11.98 | 3,441 |
| 2019-06-24 | $13.39 | $13.42 | $13.36 | $13.36 | $12.03 | 5,638 |
| 2019-06-21 | $13.45 | $13.50 | $13.44 | $13.45 | $12.11 | 3,892 |
| 2019-06-20 | $13.70 | $13.70 | $13.45 | $13.45 | $12.11 | 114,952 |
| 2019-06-19 | $13.50 | $13.59 | $13.33 | $13.33 | $12.00 | 153,838 |
| 2019-06-18 | $13.11 | $13.47 | $13.11 | $13.47 | $12.13 | 29,199 |
| 2019-06-17 | $13.09 | $13.29 | $13.09 | $13.14 | $11.83 | 80,996 |
| 2019-06-14 | $13.68 | $13.76 | $13.57 | $13.57 | $11.79 | 15,082 |
| 2019-06-13 | $13.86 | $13.86 | $13.70 | $13.71 | $11.91 | 22,883 |
| 2019-06-12 | $14.11 | $14.11 | $13.98 | $14.01 | $12.17 | 19,550 |
| 2019-06-11 | $14.13 | $14.14 | $14.13 | $14.14 | $12.29 | 1,031 |
| 2019-06-10 | $14.31 | $14.31 | $13.95 | $13.96 | $12.13 | 37,367 |
| 2019-06-07 | $14.32 | $14.34 | $14.20 | $14.27 | $12.40 | 3,529 |
| 2019-06-06 | $14.27 | $14.27 | $14.16 | $14.18 | $12.32 | 1,927 |
| 2019-06-05 | $14.37 | $14.37 | $14.20 | $14.20 | $12.34 | 7,717 |
| 2019-06-04 | $14.16 | $14.38 | $14.12 | $14.37 | $12.49 | 88,097 |
| 2019-06-03 | $14.14 | $14.18 | $14.12 | $14.12 | $12.27 | 5,643 |
| 2019-05-31 | $13.98 | $14.11 | $13.88 | $14.11 | $12.26 | 17,251 |
| 2019-05-30 | $14.11 | $14.13 | $14.00 | $14.07 | $12.23 | 15,227 |
| 2019-05-29 | $13.93 | $14.08 | $13.88 | $14.08 | $12.23 | 31,301 |
| 2019-05-28 | $13.90 | $13.93 | $13.76 | $13.91 | $12.09 | 15,297 |
| 2019-05-24 | $13.69 | $13.75 | $13.65 | $13.65 | $11.86 | 4,049 |
| 2019-05-23 | $13.73 | $13.73 | $13.62 | $13.62 | $11.84 | 7,197 |
| 2019-05-22 | $13.56 | $13.70 | $13.56 | $13.61 | $11.83 | 4,269 |
| 2019-05-21 | $13.50 | $13.70 | $13.50 | $13.63 | $11.84 | 4,716 |
| 2019-05-20 | $13.45 | $13.46 | $13.32 | $13.39 | $11.64 | 15,178 |
| 2019-05-17 | $13.76 | $13.76 | $13.69 | $13.75 | $11.95 | 6,782 |
| 2019-05-16 | $13.68 | $13.81 | $13.65 | $13.66 | $11.87 | 19,443 |
| 2019-05-15 | $13.77 | $13.80 | $13.68 | $13.68 | $11.89 | 21,683 |
| 2019-05-14 | $13.96 | $14.12 | $13.96 | $14.11 | $12.26 | 18,456 |
| 2019-05-13 | $13.89 | $13.89 | $13.73 | $13.73 | $11.93 | 16,193 |
| 2019-05-10 | $14.41 | $14.58 | $14.41 | $14.56 | $12.65 | 2,862 |
| 2019-05-09 | $14.52 | $14.64 | $14.42 | $14.49 | $12.59 | 15,597 |
| 2019-05-08 | $14.76 | $14.81 | $14.68 | $14.69 | $12.76 | 8,007 |
| 2019-05-07 | $14.97 | $14.97 | $14.70 | $14.82 | $12.88 | 13,391 |
| 2019-05-06 | $15.03 | $15.25 | $15.03 | $15.13 | $13.15 | 14,821 |
| 2019-05-03 | $15.44 | $15.44 | $15.35 | $15.35 | $13.34 | 8,197 |
| 2019-05-02 | $15.33 | $15.45 | $15.25 | $15.45 | $13.43 | 11,552 |
| 2019-05-01 | $15.40 | $15.41 | $15.20 | $15.20 | $13.21 | 11,275 |
| 2019-04-30 | $15.45 | $15.48 | $15.40 | $15.46 | $13.43 | 4,082 |
| 2019-04-29 | $15.44 | $15.51 | $15.42 | $15.45 | $13.43 | 28,931 |
| 2019-04-26 | $15.57 | $15.62 | $15.57 | $15.61 | $13.57 | 4,333 |
| 2019-04-25 | $15.60 | $15.60 | $15.55 | $15.59 | $13.55 | 3,133 |
| 2019-04-24 | $15.61 | $15.64 | $15.60 | $15.60 | $13.56 | 2,945 |
| 2019-04-23 | $15.65 | $15.69 | $15.65 | $15.69 | $13.63 | 1,467 |
| 2019-04-22 | $15.69 | $15.71 | $15.64 | $15.71 | $13.65 | 2,766 |
| 2019-04-18 | $15.39 | $15.61 | $15.39 | $15.49 | $13.46 | 4,031 |
| 2019-04-17 | $15.29 | $15.33 | $15.29 | $15.33 | $13.32 | 600 |
| 2019-04-16 | $15.23 | $15.23 | $15.16 | $15.17 | $13.18 | 2,956 |
| 2019-04-15 | $15.14 | $15.23 | $15.14 | $15.23 | $13.23 | 868 |
| 2019-04-12 | $14.86 | $14.94 | $14.86 | $14.94 | $12.98 | 1,193 |
| 2019-04-11 | $14.84 | $14.87 | $14.82 | $14.84 | $12.90 | 4,818 |
| 2019-04-10 | $14.85 | $14.99 | $14.85 | $14.98 | $13.01 | 5,290 |
| 2019-04-09 | $14.82 | $14.84 | $14.82 | $14.84 | $12.90 | 515 |
| 2019-04-08 | $14.90 | $14.90 | $14.90 | $14.90 | $12.95 | 162 |
| 2019-04-05 | $14.83 | $14.90 | $14.83 | $14.90 | $12.95 | 2,731 |
| 2019-04-04 | $14.80 | $14.83 | $14.79 | $14.79 | $12.85 | 757 |
| 2019-04-03 | $14.78 | $14.78 | $14.78 | $14.78 | $12.84 | 427 |
| 2019-04-02 | $14.88 | $14.88 | $14.79 | $14.79 | $12.85 | 3,133 |
| 2019-04-01 | $14.75 | $14.81 | $14.74 | $14.81 | $12.87 | 4,574 |
| 2019-03-29 | $14.67 | $14.75 | $14.67 | $14.73 | $12.80 | 1,654 |
| 2019-03-28 | $14.54 | $14.63 | $14.54 | $14.62 | $12.70 | 12,040 |
| 2019-03-27 | $14.55 | $14.55 | $14.41 | $14.49 | $12.59 | 3,211 |
| 2019-03-26 | $14.60 | $14.62 | $14.59 | $14.62 | $12.71 | 363 |
| 2019-03-25 | $14.53 | $14.55 | $14.52 | $14.53 | $12.62 | 2,498 |
| 2019-03-22 | $14.59 | $14.60 | $14.41 | $14.44 | $12.54 | 5,879 |
| 2019-03-21 | $14.62 | $14.67 | $14.60 | $14.67 | $12.75 | 4,515 |
| 2019-03-20 | $14.55 | $14.61 | $14.55 | $14.61 | $12.70 | 1,833 |
| 2019-03-19 | $14.53 | $14.54 | $14.52 | $14.52 | $12.62 | 6,944 |
| 2019-03-18 | $14.58 | $14.60 | $14.52 | $14.57 | $12.66 | 3,444 |
| 2019-03-15 | $14.29 | $14.34 | $14.29 | $14.32 | $12.44 | 3,578 |
| 2019-03-14 | $14.22 | $14.25 | $14.22 | $14.25 | $12.38 | 2,793 |
| 2019-03-13 | $14.17 | $14.20 | $14.17 | $14.20 | $12.34 | 3,137 |
| 2019-03-12 | $14.24 | $14.24 | $14.20 | $14.20 | $12.34 | 2,345 |
| 2019-03-11 | $14.31 | $14.38 | $14.31 | $14.38 | $12.50 | 6,935 |
| 2019-03-08 | $14.10 | $14.12 | $14.07 | $14.12 | $12.27 | 3,784 |
| 2019-03-07 | $14.38 | $14.38 | $14.19 | $14.20 | $12.34 | 4,406 |
| 2019-03-06 | $14.55 | $14.55 | $14.50 | $14.50 | $12.60 | 4,026 |
| 2019-03-05 | $14.55 | $14.55 | $14.54 | $14.55 | $12.64 | 1,896 |
| 2019-03-04 | $14.62 | $14.62 | $14.46 | $14.48 | $12.58 | 7,068 |
| 2019-03-01 | $14.79 | $14.79 | $14.62 | $14.68 | $12.76 | 6,310 |
| 2019-02-28 | $14.71 | $14.76 | $14.59 | $14.76 | $12.83 | 36,353 |
| 2019-02-27 | $14.57 | $14.60 | $14.56 | $14.60 | $12.69 | 1,284 |
| 2019-02-26 | $14.57 | $14.78 | $14.57 | $14.76 | $12.83 | 10,521 |
| 2019-02-25 | $14.45 | $14.57 | $14.42 | $14.57 | $12.66 | 11,313 |
| 2019-02-22 | $14.51 | $14.51 | $14.33 | $14.44 | $12.55 | 8,469 |
| 2019-02-21 | $14.29 | $14.38 | $14.26 | $14.38 | $12.50 | 31,165 |
| 2019-02-20 | $14.07 | $14.28 | $14.07 | $14.19 | $12.33 | 141,454 |
| 2019-02-19 | $13.94 | $14.09 | $13.90 | $13.94 | $12.11 | 11,522 |
| 2019-02-15 | $13.89 | $13.95 | $13.89 | $13.94 | $12.11 | 1,916 |
| 2019-02-14 | $13.77 | $13.80 | $13.70 | $13.76 | $11.96 | 9,665 |
| 2019-02-13 | $13.78 | $13.79 | $13.70 | $13.70 | $11.90 | 10,955 |
| 2019-02-12 | $13.80 | $13.84 | $13.65 | $13.71 | $11.91 | 20,305 |
| 2019-02-11 | $13.84 | $13.89 | $13.84 | $13.84 | $12.03 | 8,809 |
| 2019-02-08 | $14.13 | $14.13 | $14.13 | $14.13 | $12.28 | 94 |
| 2019-02-07 | $14.09 | $14.13 | $14.01 | $14.13 | $12.28 | 4,171 |
| 2019-02-06 | $14.21 | $14.21 | $14.20 | $14.20 | $12.34 | 1,317 |
| 2019-02-05 | $14.24 | $14.24 | $14.24 | $14.24 | $12.37 | 547 |
| 2019-02-04 | $14.16 | $14.18 | $14.16 | $14.18 | $12.32 | 741 |
| 2019-02-01 | $14.18 | $14.25 | $14.18 | $14.19 | $12.33 | 3,572 |
| 2019-01-31 | $14.37 | $14.37 | $14.23 | $14.23 | $12.37 | 3,573 |
| 2019-01-30 | $14.14 | $14.18 | $14.07 | $14.18 | $12.32 | 2,096 |
| 2019-01-29 | $14.18 | $14.22 | $14.17 | $14.22 | $12.35 | 2,226 |
| 2019-01-28 | $14.12 | $14.16 | $14.11 | $14.11 | $12.26 | 5,784 |
| 2019-01-25 | $14.09 | $14.15 | $14.09 | $14.15 | $12.30 | 1,111 |
| 2019-01-24 | $13.85 | $13.99 | $13.85 | $13.99 | $12.16 | 21,265 |
| 2019-01-23 | $13.84 | $13.95 | $13.84 | $13.87 | $12.05 | 8,306 |
| 2019-01-22 | $13.91 | $13.91 | $13.81 | $13.84 | $12.03 | 5,579 |
| 2019-01-18 | $14.06 | $14.11 | $14.06 | $14.10 | $12.25 | 1,638 |
| 2019-01-17 | $13.91 | $13.99 | $13.91 | $13.97 | $12.14 | 818 |
| 2019-01-16 | $13.89 | $13.98 | $13.89 | $13.91 | $12.09 | 2,847 |
| 2019-01-15 | $13.97 | $13.97 | $13.76 | $13.85 | $12.04 | 27,948 |
| 2019-01-14 | $14.05 | $14.06 | $14.02 | $14.02 | $12.18 | 4,112 |
| 2019-01-11 | $14.12 | $14.17 | $14.12 | $14.15 | $12.30 | 1,027 |
| 2019-01-10 | $14.16 | $14.30 | $14.16 | $14.30 | $12.43 | 6,937 |
| 2019-01-09 | $14.06 | $14.29 | $14.05 | $14.22 | $12.36 | 12,470 |
| 2019-01-08 | $14.17 | $14.17 | $14.05 | $14.08 | $12.23 | 17,607 |
| 2019-01-07 | $14.10 | $14.11 | $14.07 | $14.10 | $12.25 | 10,307 |
| 2019-01-04 | $14.10 | $14.12 | $14.09 | $14.10 | $12.25 | 1,708 |
| 2019-01-03 | $13.90 | $14.04 | $13.86 | $14.00 | $12.17 | 631,505 |
| 2019-01-02 | $13.75 | $14.11 | $13.75 | $14.10 | $12.25 | 13,509 |
| 2018-12-31 | $13.92 | $13.92 | $13.70 | $13.70 | $11.90 | 12,482 |
| 2018-12-28 | $13.85 | $13.85 | $13.76 | $13.80 | $11.99 | 762 |
| 2018-12-27 | $13.69 | $13.79 | $13.67 | $13.73 | $11.93 | 7,550 |
| 2018-12-26 | $13.55 | $13.94 | $13.55 | $13.82 | $12.01 | 12,897 |
| 2018-12-24 | $13.47 | $13.65 | $13.40 | $13.40 | $11.64 | 3,285 |
| 2018-12-21 | $13.70 | $13.82 | $13.66 | $13.72 | $11.92 | 11,210 |
| 2018-12-20 | $13.84 | $13.84 | $13.69 | $13.71 | $11.91 | 4,554 |
| 2018-12-19 | $14.03 | $14.17 | $13.77 | $13.77 | $11.97 | 23,265 |
| 2018-12-18 | $13.89 | $13.96 | $13.80 | $13.88 | $12.06 | 3,544 |
| 2018-12-17 | $14.06 | $14.08 | $13.99 | $13.99 | $12.09 | 3,725 |
| 2018-12-14 | $14.12 | $14.12 | $14.01 | $14.01 | $12.11 | 1,589 |
| 2018-12-13 | $14.19 | $14.26 | $14.19 | $14.26 | $12.32 | 1,370 |
| 2018-12-12 | $14.01 | $14.03 | $14.01 | $14.01 | $12.11 | 3,261 |
| 2018-12-11 | $13.90 | $13.90 | $13.79 | $13.82 | $11.95 | 2,148 |
| 2018-12-10 | $13.81 | $13.81 | $13.65 | $13.74 | $11.88 | 18,815 |
| 2018-12-07 | $14.42 | $14.42 | $14.05 | $14.11 | $12.20 | 4,074 |
| 2018-12-06 | $14.23 | $14.26 | $14.10 | $14.17 | $12.25 | 35,195 |
| 2018-12-04 | $14.50 | $14.50 | $14.29 | $14.30 | $12.36 | 21,253 |
| 2018-12-03 | $14.50 | $14.69 | $14.48 | $14.67 | $12.68 | 4,272 |
| 2018-11-30 | $14.30 | $14.47 | $14.30 | $14.47 | $12.51 | 59,195 |
| 2018-11-29 | $14.47 | $14.47 | $14.40 | $14.45 | $12.49 | 4,765 |
| 2018-11-28 | $14.60 | $14.64 | $14.53 | $14.62 | $12.64 | 8,873 |
| 2018-11-27 | $14.68 | $14.68 | $14.65 | $14.65 | $12.66 | 264,875 |
| 2018-11-26 | $14.58 | $14.85 | $14.58 | $14.85 | $12.84 | 5,156 |
| 2018-11-23 | $14.97 | $14.97 | $14.97 | $14.97 | $12.94 | 3 |
| 2018-11-21 | $14.97 | $14.97 | $14.97 | $14.97 | $12.94 | 505 |
| 2018-11-20 | $14.88 | $14.88 | $14.74 | $14.78 | $12.78 | 2,959 |
| 2018-11-19 | $15.01 | $15.04 | $14.95 | $15.02 | $12.98 | 3,968 |
| 2018-11-16 | $15.15 | $15.19 | $15.15 | $15.19 | $13.13 | 1,079 |
| 2018-11-15 | $15.09 | $15.23 | $15.06 | $15.14 | $13.09 | 2,266 |
| 2018-11-14 | $15.11 | $15.16 | $15.04 | $15.16 | $13.10 | 2,744 |
| 2018-11-13 | $14.86 | $15.05 | $14.86 | $14.97 | $12.94 | 3,140 |
| 2018-11-12 | $15.00 | $15.04 | $14.95 | $14.95 | $12.92 | 4,672 |
| 2018-11-09 | $15.25 | $15.25 | $15.10 | $15.10 | $13.05 | 7,478 |
| 2018-11-08 | $15.31 | $15.46 | $15.30 | $15.38 | $13.29 | 18,761 |
| 2018-11-07 | $15.31 | $15.35 | $15.31 | $15.35 | $13.27 | 6,675 |
| 2018-11-06 | $15.42 | $15.42 | $15.28 | $15.28 | $13.21 | 1,953 |
| 2018-11-05 | $15.24 | $15.34 | $15.24 | $15.29 | $13.22 | 11,029 |
| 2018-11-02 | $15.29 | $15.29 | $15.25 | $15.25 | $13.18 | 2,454 |
| 2018-11-01 | $15.25 | $15.27 | $15.20 | $15.21 | $13.15 | 111,362 |
| 2018-10-31 | $15.15 | $15.18 | $15.15 | $15.18 | $13.12 | 1,136 |
| 2018-10-30 | $15.01 | $15.08 | $14.90 | $15.08 | $13.03 | 1,159 |
| 2018-10-29 | $14.93 | $14.93 | $14.73 | $14.73 | $12.73 | 4,188 |
| 2018-10-26 | $14.82 | $14.89 | $14.73 | $14.83 | $12.82 | 8,686 |
| 2018-10-25 | $14.75 | $15.00 | $14.75 | $14.98 | $12.95 | 3,009 |
| 2018-10-24 | $14.89 | $14.89 | $14.73 | $14.74 | $12.74 | 2,949 |
| 2018-10-23 | $14.93 | $15.00 | $14.92 | $15.00 | $12.96 | 560 |
| 2018-10-22 | $14.84 | $15.00 | $14.80 | $14.98 | $12.95 | 10,886 |
| 2018-10-19 | $15.02 | $15.02 | $14.90 | $14.93 | $12.90 | 1,449 |
| 2018-10-18 | $15.00 | $15.08 | $14.92 | $14.94 | $12.91 | 3,161 |
| 2018-10-17 | $14.78 | $14.78 | $14.78 | $14.78 | $12.78 | 3,217 |
| 2018-10-16 | $14.89 | $14.94 | $14.89 | $14.91 | $12.89 | 4,534 |
| 2018-10-15 | $14.76 | $14.82 | $14.74 | $14.75 | $12.75 | 2,361 |
| 2018-10-12 | $14.99 | $15.07 | $14.98 | $15.04 | $13.00 | 4,122 |
| 2018-10-11 | $15.02 | $15.02 | $14.73 | $14.79 | $12.78 | 9,890 |
| 2018-10-10 | $15.20 | $15.20 | $14.94 | $14.94 | $12.91 | 3,708 |
| 2018-10-09 | $15.10 | $15.13 | $15.10 | $15.13 | $13.08 | 993 |
| 2018-10-08 | $15.13 | $15.13 | $15.05 | $15.10 | $13.05 | 10,841 |
| 2018-10-05 | $15.12 | $15.14 | $15.04 | $15.07 | $13.03 | 1,707 |
| 2018-10-04 | $15.25 | $15.25 | $15.05 | $15.13 | $13.08 | 16,498 |
| 2018-10-03 | $15.31 | $15.37 | $15.30 | $15.31 | $13.23 | 8,997 |
| 2018-10-02 | $15.59 | $15.59 | $15.40 | $15.48 | $13.38 | 5,780 |
| 2018-10-01 | $15.44 | $15.44 | $15.37 | $15.42 | $13.33 | 5,301 |
| 2018-09-28 | $15.40 | $15.40 | $15.27 | $15.27 | $13.20 | 4,645 |
| 2018-09-27 | $15.32 | $15.32 | $15.30 | $15.30 | $13.22 | 9,435 |
| 2018-09-26 | $15.23 | $15.23 | $15.20 | $15.20 | $13.14 | 13,868 |
| 2018-09-25 | $15.30 | $15.30 | $15.23 | $15.28 | $13.21 | 18,788 |
| 2018-09-24 | $15.30 | $15.31 | $15.30 | $15.30 | $13.22 | 8,361 |
| 2018-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $13.22 | 6,070 |
| 2018-09-20 | $15.28 | $15.28 | $15.20 | $15.26 | $13.19 | 12,468 |
| 2018-09-19 | $15.20 | $15.22 | $15.14 | $15.21 | $13.15 | 11,065 |
| 2018-09-18 | $15.24 | $15.27 | $15.24 | $15.27 | $13.20 | 3,739 |
| 2018-09-17 | $15.46 | $15.46 | $15.23 | $15.23 | $13.16 | 11,346 |
| 2018-09-14 | $15.58 | $15.60 | $15.57 | $15.60 | $13.48 | 1,967 |
| 2018-09-13 | $15.73 | $15.73 | $15.62 | $15.62 | $13.50 | 1,110 |
| 2018-09-12 | $15.58 | $15.66 | $15.58 | $15.58 | $13.47 | 3,105 |
| 2018-09-11 | $15.43 | $15.67 | $15.43 | $15.64 | $13.52 | 1,422 |
| 2018-09-10 | $15.60 | $15.60 | $15.51 | $15.51 | $13.40 | 2,813 |
| 2018-09-07 | $15.53 | $15.53 | $15.43 | $15.43 | $13.34 | 2,386 |
| 2018-09-06 | $15.62 | $15.62 | $15.48 | $15.49 | $13.39 | 2,188 |
| 2018-09-05 | $15.62 | $15.62 | $15.53 | $15.53 | $13.42 | 318,153 |
| 2018-09-04 | $15.69 | $15.70 | $15.60 | $15.68 | $13.55 | 9,623 |
| 2018-08-31 | $15.50 | $15.56 | $15.45 | $15.55 | $13.44 | 8,410 |
| 2018-08-30 | $15.56 | $15.60 | $15.49 | $15.56 | $13.45 | 20,801 |
| 2018-08-29 | $15.52 | $15.58 | $15.44 | $15.58 | $13.47 | 11,637 |
| 2018-08-28 | $15.45 | $15.45 | $15.45 | $15.45 | $13.35 | 650 |
| 2018-08-27 | $15.66 | $15.66 | $15.50 | $15.54 | $13.43 | 5,032 |
| 2018-08-24 | $15.79 | $15.79 | $15.77 | $15.79 | $13.65 | 1,118 |
| 2018-08-23 | $15.60 | $15.64 | $15.60 | $15.64 | $13.51 | 812 |
| 2018-08-22 | $15.70 | $15.70 | $15.67 | $15.70 | $13.57 | 2,331 |
| 2018-08-21 | $15.67 | $15.67 | $15.55 | $15.57 | $13.46 | 7,748 |
| 2018-08-20 | $15.61 | $15.61 | $15.55 | $15.55 | $13.44 | 2,073 |
| 2018-08-17 | $15.53 | $15.53 | $15.53 | $15.53 | $13.42 | 74 |
| 2018-08-16 | $15.53 | $15.53 | $15.53 | $15.53 | $13.42 | 500 |
| 2018-08-15 | $15.40 | $15.45 | $15.32 | $15.40 | $13.31 | 1,264 |
| 2018-08-14 | $15.57 | $15.57 | $15.46 | $15.46 | $13.36 | 4,273 |
| 2018-08-13 | $15.51 | $15.55 | $15.43 | $15.43 | $13.34 | 4,535 |
| 2018-08-10 | $15.74 | $15.74 | $15.74 | $15.74 | $13.61 | 285 |
| 2018-08-09 | $15.76 | $15.76 | $15.75 | $15.75 | $13.61 | 2,001 |
| 2018-08-08 | $15.73 | $15.73 | $15.66 | $15.67 | $13.54 | 4,718 |
| 2018-08-07 | $15.82 | $15.82 | $15.82 | $15.82 | $13.67 | 6 |
| 2018-08-06 | $15.83 | $15.83 | $15.82 | $15.82 | $13.67 | 3,035 |
| 2018-08-03 | $15.90 | $15.93 | $15.90 | $15.92 | $13.76 | 1,577 |
| 2018-08-02 | $15.94 | $15.94 | $15.83 | $15.90 | $13.74 | 623 |
| 2018-08-01 | $15.79 | $15.79 | $15.79 | $15.79 | $13.65 | 94 |
| 2018-07-31 | $15.80 | $15.81 | $15.79 | $15.79 | $13.65 | 707 |
| 2018-07-30 | $15.74 | $15.75 | $15.73 | $15.75 | $13.61 | 1,352 |
| 2018-07-27 | $15.63 | $15.78 | $15.61 | $15.62 | $13.50 | 5,351 |
| 2018-07-26 | $15.78 | $15.78 | $15.72 | $15.76 | $13.62 | 1,228 |
| 2018-07-25 | $15.95 | $16.00 | $15.80 | $16.00 | $13.83 | 6,768 |
| 2018-07-24 | $15.69 | $15.69 | $15.67 | $15.68 | $13.55 | 1,456 |
| 2018-07-23 | $15.48 | $15.61 | $15.48 | $15.59 | $13.48 | 1,331 |
| 2018-07-20 | $15.76 | $15.76 | $15.76 | $15.76 | $13.62 | 4 |
| 2018-07-19 | $15.42 | $15.81 | $15.42 | $15.76 | $13.62 | 23,542 |
| 2018-07-18 | $15.67 | $15.67 | $15.62 | $15.62 | $13.50 | 1,222 |
| 2018-07-17 | $15.59 | $15.66 | $15.59 | $15.59 | $13.48 | 1,544 |
| 2018-07-16 | $15.48 | $15.51 | $15.47 | $15.51 | $13.41 | 1,869 |
| 2018-07-13 | $15.51 | $15.53 | $15.48 | $15.48 | $13.38 | 14,206 |
| 2018-07-12 | $15.43 | $15.43 | $15.42 | $15.42 | $13.33 | 1,191 |
| 2018-07-11 | $15.34 | $15.47 | $15.29 | $15.33 | $13.25 | 2,334 |
| 2018-07-10 | $15.47 | $15.47 | $15.41 | $15.42 | $13.33 | 1,593 |
| 2018-07-09 | $15.35 | $15.40 | $15.35 | $15.40 | $13.31 | 1,976 |
| 2018-07-06 | $15.37 | $15.37 | $15.27 | $15.27 | $13.20 | 1,882 |
| 2018-07-05 | $15.21 | $15.24 | $15.21 | $15.24 | $13.17 | 1,273 |
| 2018-07-03 | $15.01 | $15.16 | $15.01 | $15.11 | $13.06 | 2,504 |
| 2018-07-02 | $15.12 | $15.16 | $15.12 | $15.14 | $13.09 | 11,798 |
| 2018-06-29 | $15.24 | $15.35 | $15.15 | $15.22 | $13.16 | 10,639 |
| 2018-06-28 | $15.01 | $15.11 | $15.01 | $15.07 | $13.03 | 1,423 |
| 2018-06-27 | $15.36 | $15.36 | $14.87 | $15.01 | $12.97 | 110,883 |
| 2018-06-26 | $15.32 | $15.39 | $15.30 | $15.39 | $13.30 | 3,584 |
| 2018-06-25 | $15.51 | $15.51 | $15.36 | $15.41 | $13.32 | 5,412 |
| 2018-06-22 | $15.65 | $15.65 | $15.57 | $15.58 | $13.47 | 1,549 |
| 2018-06-21 | $15.68 | $15.68 | $15.49 | $15.49 | $13.39 | 18,161 |
| 2018-06-20 | $15.74 | $15.74 | $15.58 | $15.59 | $13.48 | 3,437 |
| 2018-06-19 | $15.54 | $15.68 | $15.54 | $15.68 | $13.56 | 6,292 |
| 2018-06-18 | $16.60 | $16.60 | $16.32 | $16.36 | $13.55 | 6,642 |
| 2018-06-15 | $16.76 | $16.77 | $16.70 | $16.77 | $13.89 | 6,792 |
| 2018-06-14 | $16.92 | $16.92 | $16.83 | $16.83 | $13.94 | 3,185 |
| 2018-06-13 | $16.88 | $16.95 | $16.88 | $16.95 | $14.04 | 1,665 |
| 2018-06-12 | $16.98 | $17.08 | $16.95 | $17.08 | $14.14 | 14,162 |
| 2018-06-11 | $16.96 | $17.10 | $16.89 | $17.10 | $14.16 | 18,825 |
| 2018-06-08 | $16.59 | $16.66 | $16.59 | $16.64 | $13.78 | 2,841 |
| 2018-06-07 | $16.70 | $16.72 | $16.66 | $16.71 | $13.84 | 9,501 |
| 2018-06-06 | $16.66 | $16.90 | $16.63 | $16.85 | $13.95 | 15,836 |
| 2018-06-05 | $16.41 | $16.63 | $16.41 | $16.62 | $13.76 | 9,204 |
| 2018-06-04 | $16.20 | $16.46 | $16.20 | $16.40 | $13.58 | 16,884 |
| 2018-06-01 | $16.27 | $16.34 | $16.27 | $16.34 | $13.53 | 1,549 |
| 2018-05-31 | $16.30 | $16.34 | $16.21 | $16.32 | $13.51 | 26,234 |
| 2018-05-30 | $16.13 | $16.33 | $16.13 | $16.30 | $13.50 | 4,288 |
| 2018-05-29 | $16.24 | $16.31 | $16.19 | $16.19 | $13.41 | 8,250 |
| 2018-05-25 | $16.33 | $16.42 | $16.23 | $16.24 | $13.45 | 6,376 |
| 2018-05-24 | $16.35 | $16.35 | $16.29 | $16.34 | $13.53 | 942 |
| 2018-05-23 | $16.22 | $16.44 | $16.22 | $16.44 | $13.61 | 4,079 |
| 2018-05-22 | $16.34 | $16.37 | $16.28 | $16.29 | $13.49 | 3,494 |
| 2018-05-21 | $16.22 | $16.22 | $16.22 | $16.22 | $13.43 | 519 |
| 2018-05-18 | $15.93 | $15.96 | $15.93 | $15.96 | $13.22 | 990 |
| 2018-05-17 | $16.23 | $16.23 | $16.23 | $16.23 | $13.44 | 1 |
| 2018-05-16 | $16.18 | $16.23 | $16.17 | $16.23 | $13.44 | 1,502 |
| 2018-05-15 | $15.99 | $16.07 | $15.99 | $16.05 | $13.29 | 2,264 |
| 2018-05-14 | $15.86 | $16.08 | $15.86 | $15.97 | $13.22 | 18,043 |
| 2018-05-11 | $15.90 | $16.04 | $15.90 | $16.03 | $13.27 | 6,557 |
| 2018-05-10 | $15.99 | $16.04 | $15.99 | $16.04 | $13.28 | 2,908 |
| 2018-05-09 | $15.91 | $15.97 | $15.86 | $15.93 | $13.19 | 3,891 |
| 2018-05-08 | $16.15 | $16.15 | $16.06 | $16.15 | $13.37 | 6,346 |
| 2018-05-07 | $16.24 | $16.26 | $16.24 | $16.26 | $13.46 | 1,659 |
| 2018-05-04 | $16.29 | $16.40 | $16.29 | $16.40 | $13.58 | 1,306 |
| 2018-05-03 | $16.23 | $16.37 | $16.16 | $16.37 | $13.55 | 51,549 |
| 2018-05-02 | $16.38 | $16.41 | $16.38 | $16.39 | $13.57 | 1,662 |
| 2018-05-01 | $16.47 | $16.54 | $16.38 | $16.54 | $13.70 | 2,678 |
| 2018-04-30 | $16.64 | $16.65 | $16.50 | $16.53 | $13.69 | 2,759 |
| 2018-04-27 | $16.55 | $16.55 | $16.40 | $16.53 | $13.69 | 2,998 |
| 2018-04-26 | $16.53 | $16.62 | $16.53 | $16.62 | $13.76 | 3,247 |
| 2018-04-25 | $16.15 | $16.23 | $16.15 | $16.23 | $13.44 | 1,383 |
| 2018-04-24 | $16.41 | $16.41 | $16.12 | $16.22 | $13.43 | 3,607 |
| 2018-04-23 | $16.52 | $16.52 | $16.47 | $16.51 | $13.67 | 2,663 |
| 2018-04-20 | $16.48 | $16.53 | $16.40 | $16.51 | $13.67 | 4,293 |
| 2018-04-19 | $16.68 | $16.68 | $16.55 | $16.55 | $13.70 | 981 |
| 2018-04-18 | $16.84 | $16.84 | $16.66 | $16.70 | $13.83 | 3,325 |
| 2018-04-17 | $16.73 | $16.82 | $16.73 | $16.82 | $13.93 | 2,013 |
| 2018-04-16 | $16.77 | $16.79 | $16.76 | $16.79 | $13.90 | 1,780 |
| 2018-04-13 | $16.59 | $16.59 | $16.57 | $16.59 | $13.74 | 464 |
| 2018-04-12 | $16.64 | $16.64 | $16.59 | $16.62 | $13.76 | 637 |
| 2018-04-11 | $16.61 | $16.80 | $16.61 | $16.62 | $13.76 | 11,453 |
| 2018-04-10 | $16.64 | $16.70 | $16.64 | $16.68 | $13.81 | 2,477 |
| 2018-04-09 | $16.41 | $16.65 | $16.41 | $16.61 | $13.75 | 3,230 |
| 2018-04-06 | $16.57 | $16.61 | $16.15 | $16.20 | $13.41 | 37,468 |
| 2018-04-05 | $16.77 | $16.81 | $16.57 | $16.60 | $13.75 | 21,946 |
| 2018-04-04 | $16.65 | $16.85 | $16.62 | $16.85 | $13.95 | 4,738 |
| 2018-04-03 | $16.39 | $16.60 | $16.39 | $16.55 | $13.70 | 22,190 |
| 2018-04-02 | $16.34 | $16.46 | $16.29 | $16.37 | $13.55 | 5,846 |
| 2018-03-29 | $16.62 | $16.74 | $16.61 | $16.74 | $13.86 | 22,159 |
| 2018-03-28 | $16.23 | $16.35 | $16.23 | $16.29 | $13.49 | 8,663 |
| 2018-03-27 | $16.42 | $16.52 | $16.31 | $16.32 | $13.51 | 14,460 |
| 2018-03-26 | $16.61 | $16.61 | $16.39 | $16.57 | $13.72 | 32,430 |
| 2018-03-23 | $16.57 | $16.57 | $16.40 | $16.40 | $13.58 | 10,407 |
| 2018-03-22 | $16.57 | $16.57 | $16.48 | $16.48 | $13.65 | 14,662 |
| 2018-03-21 | $16.66 | $16.74 | $16.66 | $16.71 | $13.84 | 4,780 |
| 2018-03-20 | $16.62 | $16.64 | $16.53 | $16.53 | $13.69 | 15,932 |
| 2018-03-19 | $16.62 | $16.63 | $16.39 | $16.44 | $13.61 | 14,078 |
| 2018-03-16 | $16.64 | $16.71 | $16.62 | $16.70 | $13.83 | 9,400 |
| 2018-03-15 | $16.60 | $16.66 | $16.60 | $16.64 | $13.78 | 2,496 |
| 2018-03-14 | $16.63 | $16.73 | $16.60 | $16.68 | $13.81 | 12,993 |
| 2018-03-13 | $16.67 | $16.70 | $16.52 | $16.55 | $13.70 | 3,811 |
| 2018-03-12 | $16.67 | $16.70 | $16.54 | $16.54 | $13.70 | 9,017 |
| 2018-03-09 | $16.84 | $16.88 | $16.78 | $16.88 | $13.98 | 1,701 |
| 2018-03-08 | $16.60 | $16.61 | $16.55 | $16.58 | $13.73 | 2,848 |
| 2018-03-07 | $16.83 | $16.83 | $16.61 | $16.63 | $13.77 | 135,077 |
| 2018-03-06 | $17.02 | $17.02 | $16.54 | $16.61 | $13.75 | 96,256 |
| 2018-03-05 | $16.89 | $17.09 | $16.78 | $17.02 | $14.09 | 19,591 |
| 2018-03-02 | $16.61 | $16.67 | $16.55 | $16.63 | $13.77 | 17,190 |
| 2018-03-01 | $16.70 | $16.88 | $16.70 | $16.73 | $13.85 | 18,454 |
| 2018-02-28 | $16.76 | $16.76 | $16.65 | $16.70 | $13.83 | 11,117 |
| 2018-02-27 | $16.93 | $16.93 | $16.84 | $16.84 | $13.94 | 4,499 |
| 2018-02-26 | $17.02 | $17.17 | $16.88 | $17.16 | $14.21 | 9,951 |
| 2018-02-23 | $17.13 | $17.20 | $16.94 | $17.03 | $14.10 | 82,032 |
| 2018-02-22 | $17.13 | $17.18 | $17.01 | $17.03 | $14.10 | 1,602 |
| 2018-02-21 | $17.00 | $17.01 | $16.92 | $16.92 | $14.01 | 3,309 |
| 2018-02-20 | $16.97 | $17.05 | $16.91 | $16.91 | $14.00 | 8,842 |
| 2018-02-16 | $17.11 | $17.14 | $16.97 | $16.97 | $14.05 | 6,351 |
| 2018-02-15 | $16.93 | $17.11 | $16.93 | $17.11 | $14.17 | 2,259 |
| 2018-02-14 | $17.05 | $17.21 | $16.92 | $17.21 | $14.25 | 10,792 |
| 2018-02-13 | $17.02 | $17.23 | $17.02 | $17.19 | $14.23 | 2,573 |
| 2018-02-12 | $17.18 | $17.19 | $17.11 | $17.11 | $14.17 | 2,448 |
| 2018-02-09 | $17.10 | $17.17 | $16.61 | $17.10 | $14.16 | 14,015 |
| 2018-02-08 | $17.32 | $17.32 | $17.06 | $17.06 | $14.13 | 3,175 |
| 2018-02-07 | $17.48 | $17.52 | $17.20 | $17.20 | $14.24 | 1,743 |
| 2018-02-06 | $17.38 | $17.39 | $17.22 | $17.25 | $14.28 | 10,524 |
| 2018-02-05 | $17.09 | $17.25 | $16.89 | $17.04 | $14.11 | 8,090 |
| 2018-02-02 | $17.52 | $17.52 | $17.31 | $17.36 | $14.37 | 4,535 |
| 2018-02-01 | $17.52 | $17.65 | $17.52 | $17.65 | $14.61 | 3,777 |
| 2018-01-31 | $17.68 | $17.68 | $17.56 | $17.57 | $14.55 | 3,249 |
| 2018-01-30 | $17.66 | $17.66 | $17.54 | $17.63 | $14.60 | 3,402 |
| 2018-01-29 | $17.82 | $17.82 | $17.69 | $17.81 | $14.75 | 13,852 |
| 2018-01-26 | $17.91 | $18.02 | $17.87 | $18.02 | $14.92 | 5,302 |
| 2018-01-25 | $17.90 | $17.94 | $17.78 | $17.88 | $14.81 | 3,756 |
| 2018-01-24 | $18.01 | $18.01 | $17.79 | $17.87 | $14.80 | 3,105 |
| 2018-01-23 | $17.81 | $17.84 | $17.77 | $17.84 | $14.77 | 2,687 |
| 2018-01-22 | $17.85 | $17.85 | $17.74 | $17.79 | $14.73 | 7,027 |
| 2018-01-19 | $18.02 | $18.08 | $17.84 | $18.08 | $14.97 | 1,299 |
| 2018-01-18 | $17.79 | $17.80 | $17.75 | $17.76 | $14.70 | 1,953 |
| 2018-01-17 | $17.75 | $17.83 | $17.69 | $17.83 | $14.76 | 29,838 |
| 2018-01-16 | $17.85 | $17.85 | $17.51 | $17.60 | $14.57 | 51,677 |
| 2018-01-12 | $17.76 | $17.82 | $17.76 | $17.82 | $14.76 | 2,318 |
| 2018-01-11 | $17.76 | $17.81 | $17.58 | $17.81 | $14.75 | 11,805 |
| 2018-01-10 | $17.77 | $17.81 | $17.62 | $17.81 | $14.75 | 19,917 |
| 2018-01-09 | $17.95 | $17.95 | $17.66 | $17.85 | $14.78 | 22,917 |
| 2018-01-08 | $17.48 | $17.70 | $17.48 | $17.70 | $14.66 | 26,744 |
| 2018-01-05 | $17.60 | $17.60 | $17.42 | $17.48 | $14.47 | 5,098 |
| 2018-01-04 | $17.39 | $17.45 | $17.37 | $17.45 | $14.45 | 7,453 |
| 2018-01-03 | $17.29 | $17.31 | $17.29 | $17.31 | $14.33 | 1,408 |
| 2018-01-02 | $16.87 | $16.94 | $16.87 | $16.94 | $14.03 | 33,001 |
| 2017-12-29 | $16.92 | $16.92 | $16.80 | $16.80 | $13.91 | 20,355 |
| 2017-12-28 | $16.61 | $16.79 | $16.58 | $16.78 | $13.89 | 18,847 |
| 2017-12-27 | $16.47 | $16.51 | $16.47 | $16.51 | $13.67 | 3,422 |
| 2017-12-26 | $16.50 | $16.50 | $16.34 | $16.37 | $13.55 | 9,131 |
| 2017-12-22 | $16.59 | $16.62 | $16.59 | $16.62 | $13.76 | 1,510 |
| 2017-12-21 | $16.54 | $16.54 | $16.54 | $16.54 | $13.70 | 665 |
| 2017-12-20 | $16.54 | $16.54 | $16.45 | $16.45 | $13.62 | 2,131 |
| 2017-12-19 | $16.69 | $16.69 | $16.47 | $16.47 | $13.64 | 1,466 |
| 2017-12-18 | $16.80 | $16.80 | $16.65 | $16.70 | $13.74 | 1,418 |
| 2017-12-15 | $16.74 | $16.74 | $16.56 | $16.56 | $13.63 | 1,338 |
| 2017-12-14 | $16.58 | $16.59 | $16.58 | $16.59 | $13.65 | 1,264 |
| 2017-12-13 | $16.73 | $16.78 | $16.73 | $16.78 | $13.81 | 648 |
| 2017-12-12 | $16.94 | $16.94 | $16.87 | $16.89 | $13.90 | 750 |
| 2017-12-11 | $16.79 | $16.79 | $16.78 | $16.78 | $13.81 | 951 |
| 2017-12-08 | $16.70 | $16.70 | $16.65 | $16.70 | $13.74 | 13,824 |
| 2017-12-07 | $16.57 | $16.58 | $16.52 | $16.52 | $13.59 | 2,780 |
| 2017-12-06 | $16.50 | $16.50 | $16.44 | $16.45 | $13.54 | 1,743 |
| 2017-12-05 | $16.53 | $16.53 | $16.51 | $16.51 | $13.59 | 1,199 |
| 2017-12-04 | $16.68 | $16.68 | $16.66 | $16.66 | $13.71 | 5,530 |
| 2017-12-01 | $16.64 | $16.64 | $16.52 | $16.55 | $13.62 | 1,848 |
| 2017-11-30 | $16.73 | $16.73 | $16.55 | $16.67 | $13.72 | 11,341 |
| 2017-11-29 | $16.63 | $16.63 | $16.47 | $16.50 | $13.58 | 8,585 |
| 2017-11-28 | $16.60 | $16.72 | $16.60 | $16.70 | $13.74 | 4,906 |
| 2017-11-27 | $16.89 | $16.89 | $16.71 | $16.80 | $13.83 | 17,335 |
| 2017-11-24 | $16.94 | $16.94 | $16.82 | $16.82 | $13.84 | 778 |
| 2017-11-22 | $16.68 | $16.72 | $16.68 | $16.70 | $13.74 | 1,209 |
| 2017-11-21 | $16.68 | $16.68 | $16.65 | $16.65 | $13.70 | 2,778 |
| 2017-11-20 | $16.61 | $16.65 | $16.47 | $16.65 | $13.70 | 27,695 |
| 2017-11-17 | $16.91 | $16.91 | $16.89 | $16.89 | $13.90 | 1,171 |
| 2017-11-16 | $16.83 | $16.83 | $16.75 | $16.80 | $13.83 | 16,740 |
| 2017-11-15 | $16.81 | $16.87 | $16.73 | $16.74 | $13.78 | 10,441 |
| 2017-11-14 | $16.93 | $16.93 | $16.93 | $16.93 | $13.93 | 53 |
| 2017-11-13 | $17.00 | $17.00 | $16.93 | $16.93 | $13.93 | 2,486 |
| 2017-11-10 | $16.95 | $16.97 | $16.78 | $16.78 | $13.81 | 10,554 |
| 2017-11-09 | $16.91 | $16.96 | $16.82 | $16.87 | $13.88 | 8,670 |
| 2017-11-08 | $16.91 | $16.99 | $16.86 | $16.91 | $13.92 | 6,734 |
| 2017-11-07 | $17.25 | $17.27 | $17.16 | $17.27 | $14.21 | 3,252 |
| 2017-11-06 | $17.60 | $17.61 | $17.48 | $17.50 | $14.40 | 9,236 |
| 2017-11-03 | $17.60 | $17.76 | $17.60 | $17.76 | $14.61 | 2,143 |
| 2017-11-02 | $17.69 | $17.72 | $17.68 | $17.68 | $14.55 | 2,261 |
| 2017-11-01 | $17.80 | $17.80 | $17.70 | $17.72 | $14.58 | 7,979 |
| 2017-10-31 | $17.73 | $17.73 | $17.73 | $17.73 | $14.59 | 192 |
| 2017-10-30 | $17.80 | $17.80 | $17.66 | $17.72 | $14.58 | 1,931 |
| 2017-10-27 | $17.79 | $17.88 | $17.79 | $17.85 | $14.69 | 11,212 |
| 2017-10-26 | $17.80 | $17.80 | $17.80 | $17.80 | $14.65 | 1,194 |
| 2017-10-25 | $17.83 | $17.88 | $17.83 | $17.88 | $14.72 | 6,018 |
| 2017-10-24 | $17.79 | $17.82 | $17.75 | $17.81 | $14.66 | 3,901 |
| 2017-10-23 | $17.71 | $17.73 | $17.71 | $17.73 | $14.59 | 2,452 |
| 2017-10-20 | $17.86 | $17.91 | $17.86 | $17.88 | $14.72 | 4,931 |
| 2017-10-19 | $17.84 | $17.93 | $17.80 | $17.89 | $14.72 | 6,555 |
| 2017-10-18 | $17.81 | $17.81 | $17.75 | $17.77 | $14.62 | 21,429 |
| 2017-10-17 | $17.79 | $17.85 | $17.78 | $17.81 | $14.66 | 10,825 |
| 2017-10-16 | $18.01 | $18.01 | $17.89 | $17.98 | $14.80 | 3,555 |
| 2017-10-13 | $18.00 | $18.00 | $17.94 | $17.94 | $14.77 | 759 |
| 2017-10-12 | $17.73 | $17.91 | $17.73 | $17.90 | $14.73 | 1,502 |
| 2017-10-11 | $17.82 | $17.87 | $17.82 | $17.83 | $14.67 | 2,007 |
| 2017-10-10 | $17.83 | $17.83 | $17.73 | $17.73 | $14.59 | 4,734 |
| 2017-10-09 | $17.54 | $17.54 | $17.54 | $17.54 | $14.44 | 79 |
| 2017-10-06 | $17.58 | $17.58 | $17.45 | $17.54 | $14.44 | 4,732 |
| 2017-10-05 | $17.54 | $17.60 | $17.53 | $17.57 | $14.46 | 4,204 |
| 2017-10-04 | $17.55 | $17.55 | $17.55 | $17.55 | $14.45 | 102 |
| 2017-10-03 | $17.45 | $17.55 | $17.45 | $17.54 | $14.44 | 30,749 |
| 2017-10-02 | $17.48 | $17.48 | $17.40 | $17.47 | $14.38 | 51,687 |
| 2017-09-29 | $17.41 | $17.41 | $17.36 | $17.37 | $14.29 | 1,430 |
| 2017-09-28 | $17.27 | $17.39 | $17.27 | $17.30 | $14.23 | 4,700 |
| 2017-09-27 | $17.40 | $17.40 | $17.24 | $17.25 | $14.20 | 5,494 |
| 2017-09-26 | $17.41 | $17.42 | $17.41 | $17.42 | $14.34 | 1,228 |
| 2017-09-25 | $17.37 | $17.37 | $17.37 | $17.37 | $14.30 | 143 |
| 2017-09-22 | $17.57 | $17.57 | $17.54 | $17.54 | $14.44 | 4,550 |
| 2017-09-21 | $17.70 | $17.70 | $17.59 | $17.60 | $14.49 | 15,493 |
| 2017-09-20 | $17.69 | $17.72 | $17.62 | $17.72 | $14.58 | 102,732 |
| 2017-09-19 | $17.74 | $17.84 | $17.65 | $17.69 | $14.56 | 207,262 |
| 2017-09-18 | $17.79 | $17.86 | $17.75 | $17.75 | $14.61 | 12,063 |
| 2017-09-15 | $17.78 | $17.95 | $17.78 | $17.90 | $14.73 | 14,233 |
| 2017-09-14 | $17.87 | $17.89 | $17.79 | $17.79 | $14.64 | 3,529 |
| 2017-09-13 | $17.80 | $17.85 | $17.80 | $17.85 | $14.69 | 3,316 |
| 2017-09-12 | $17.93 | $17.93 | $17.93 | $17.93 | $14.76 | 37 |
| 2017-09-11 | $17.84 | $17.93 | $17.84 | $17.93 | $14.76 | 1,523 |
| 2017-09-08 | $17.83 | $17.83 | $17.83 | $17.83 | $14.68 | 112 |
| 2017-09-07 | $17.87 | $17.87 | $17.75 | $17.86 | $14.70 | 13,317 |
| 2017-09-06 | $17.82 | $17.82 | $17.81 | $17.81 | $14.66 | 1,923 |
| 2017-09-05 | $17.80 | $17.80 | $17.68 | $17.77 | $14.62 | 2,209 |
| 2017-09-01 | $17.77 | $17.77 | $17.77 | $17.77 | $14.62 | 10 |
| 2017-08-31 | $17.56 | $17.80 | $17.56 | $17.77 | $14.62 | 2,433 |
| 2017-08-30 | $17.82 | $17.82 | $17.69 | $17.71 | $14.58 | 4,106 |
| 2017-08-29 | $17.71 | $17.76 | $17.64 | $17.76 | $14.62 | 6,761 |
| 2017-08-28 | $17.75 | $17.75 | $17.61 | $17.71 | $14.58 | 5,060 |
| 2017-08-25 | $17.73 | $17.77 | $17.70 | $17.77 | $14.62 | 4,249 |
| 2017-08-24 | $17.66 | $17.73 | $17.64 | $17.64 | $14.52 | 15,530 |
| 2017-08-23 | $17.50 | $17.69 | $17.50 | $17.69 | $14.56 | 1,301 |
| 2017-08-22 | $17.53 | $17.62 | $17.53 | $17.59 | $14.48 | 5,381 |
| 2017-08-21 | $17.32 | $17.50 | $17.32 | $17.49 | $14.39 | 11,412 |
| 2017-08-18 | $17.32 | $17.50 | $17.30 | $17.50 | $14.40 | 7,910 |
| 2017-08-17 | $17.48 | $17.48 | $17.30 | $17.30 | $14.24 | 12,719 |
| 2017-08-16 | $17.48 | $17.48 | $17.40 | $17.41 | $14.33 | 5,939 |
| 2017-08-15 | $17.35 | $17.46 | $17.34 | $17.46 | $14.37 | 6,322 |
| 2017-08-14 | $17.50 | $17.52 | $17.50 | $17.52 | $14.42 | 2,421 |
| 2017-08-11 | $17.68 | $17.68 | $17.55 | $17.61 | $14.49 | 4,460 |
| 2017-08-10 | $17.70 | $17.71 | $17.63 | $17.67 | $14.54 | 25,960 |
| 2017-08-09 | $17.79 | $17.80 | $17.73 | $17.75 | $14.61 | 6,041 |
| 2017-08-08 | $18.00 | $18.00 | $17.82 | $17.88 | $14.72 | 11,238 |
| 2017-08-07 | $17.97 | $18.00 | $17.95 | $18.00 | $14.81 | 3,000 |
| 2017-08-04 | $17.90 | $17.97 | $17.85 | $17.97 | $14.79 | 7,003 |
| 2017-08-03 | $17.88 | $17.97 | $17.88 | $17.96 | $14.78 | 3,261 |
| 2017-08-02 | $17.89 | $17.90 | $17.81 | $17.87 | $14.71 | 12,504 |
| 2017-08-01 | $17.77 | $17.77 | $17.77 | $17.77 | $14.62 | 508 |
| 2017-07-31 | $17.60 | $17.73 | $17.60 | $17.72 | $14.58 | 4,870 |
| 2017-07-28 | $17.64 | $17.66 | $17.57 | $17.63 | $14.51 | 20,000 |
| 2017-07-27 | $17.66 | $17.68 | $17.55 | $17.56 | $14.45 | 17,923 |
| 2017-07-26 | $17.55 | $17.70 | $17.55 | $17.65 | $14.53 | 4,577 |
| 2017-07-25 | $17.66 | $17.67 | $17.62 | $17.62 | $14.50 | 4,471 |
| 2017-07-24 | $17.52 | $17.84 | $17.52 | $17.63 | $14.51 | 10,355 |
| 2017-07-21 | $17.58 | $17.58 | $17.51 | $17.57 | $14.46 | 2,624 |
| 2017-07-20 | $17.72 | $17.72 | $17.61 | $17.68 | $14.55 | 5,011 |
| 2017-07-19 | $17.75 | $17.84 | $17.73 | $17.84 | $14.68 | 9,558 |
| 2017-07-18 | $17.75 | $17.75 | $17.69 | $17.75 | $14.61 | 7,689 |
| 2017-07-17 | $17.65 | $17.68 | $17.65 | $17.66 | $14.53 | 1,090 |
| 2017-07-14 | $17.55 | $17.66 | $17.40 | $17.62 | $14.50 | 13,260 |
| 2017-07-13 | $17.29 | $17.54 | $17.29 | $17.39 | $14.31 | 33,207 |
| 2017-07-12 | $17.19 | $17.33 | $17.04 | $17.04 | $14.02 | 26,688 |
| 2017-07-11 | $16.82 | $16.96 | $16.82 | $16.93 | $13.93 | 4,200 |
| 2017-07-10 | $16.92 | $16.92 | $16.80 | $16.80 | $13.83 | 1,235 |
| 2017-07-07 | $16.91 | $16.91 | $16.91 | $16.91 | $13.91 | 0 |
| 2017-07-06 | $16.93 | $17.04 | $16.90 | $16.91 | $13.91 | 2,041 |
| 2017-07-05 | $16.93 | $17.11 | $16.93 | $16.95 | $13.95 | 1,512 |
| 2017-07-03 | $16.90 | $16.99 | $16.90 | $16.98 | $13.97 | 4,012 |
| 2017-06-30 | $16.53 | $16.87 | $16.53 | $16.73 | $13.77 | 9,570 |
| 2017-06-29 | $16.78 | $16.78 | $16.54 | $16.55 | $13.62 | 12,613 |
| 2017-06-28 | $16.77 | $16.77 | $16.77 | $16.77 | $13.80 | 304 |
| 2017-06-27 | $16.88 | $16.88 | $16.79 | $16.79 | $13.82 | 531 |
| 2017-06-26 | $16.92 | $16.92 | $16.90 | $16.91 | $13.92 | 1,520 |
| 2017-06-23 | $16.63 | $16.96 | $16.63 | $16.96 | $13.96 | 724 |
| 2017-06-22 | $16.83 | $16.90 | $16.83 | $16.90 | $13.91 | 6,792 |
| 2017-06-21 | $17.02 | $17.02 | $16.83 | $17.02 | $14.01 | 1,834 |
| 2017-06-20 | $17.14 | $17.14 | $17.14 | $17.14 | $14.11 | 284,100 |
| 2017-06-19 | $17.52 | $17.53 | $17.49 | $17.53 | $14.04 | 816 |
| 2017-06-16 | $17.65 | $17.65 | $17.39 | $17.49 | $14.01 | 1,124 |
| 2017-06-15 | $17.29 | $17.60 | $17.29 | $17.60 | $14.10 | 2,566 |
| 2017-06-14 | $17.32 | $17.32 | $17.32 | $17.32 | $13.88 | 1 |
| 2017-06-13 | $17.32 | $17.32 | $17.32 | $17.32 | $13.88 | 110 |
| 2017-06-12 | $17.32 | $17.32 | $17.32 | $17.32 | $13.88 | 264 |
| 2017-06-09 | $17.49 | $17.49 | $17.49 | $17.49 | $14.01 | 157 |
| 2017-06-08 | $17.38 | $17.38 | $17.38 | $17.38 | $13.92 | 14 |
| 2017-06-07 | $17.30 | $17.38 | $17.30 | $17.38 | $13.92 | 3,027 |
| 2017-06-06 | $16.86 | $17.20 | $16.86 | $17.20 | $13.78 | 1,981 |
| 2017-06-05 | $17.31 | $17.31 | $17.00 | $17.00 | $13.62 | 696 |
| 2017-06-02 | $17.27 | $17.27 | $17.27 | $17.27 | $13.84 | 138 |
| 2017-06-01 | $17.27 | $17.27 | $17.27 | $17.27 | $13.84 | 790 |
| 2017-05-31 | $17.09 | $17.18 | $16.89 | $16.89 | $13.53 | 9,711 |
| 2017-05-30 | $17.39 | $17.39 | $17.39 | $17.39 | $13.93 | 529 |
| 2017-05-26 | $17.19 | $17.20 | $17.04 | $17.18 | $13.76 | 875 |
| 2017-05-25 | $17.18 | $17.18 | $17.18 | $17.18 | $13.76 | 30 |
| 2017-05-24 | $17.31 | $17.31 | $17.00 | $17.18 | $13.76 | 15,135 |
| 2017-05-23 | $17.24 | $17.24 | $17.24 | $17.24 | $13.81 | 602 |
| 2017-05-22 | $17.27 | $17.28 | $17.17 | $17.17 | $13.76 | 3,190 |
| 2017-05-19 | $17.23 | $17.39 | $17.22 | $17.39 | $13.93 | 9,919 |
| 2017-05-18 | $16.97 | $17.48 | $16.97 | $17.23 | $13.80 | 101,914 |
| 2017-05-17 | $16.80 | $16.93 | $16.80 | $16.88 | $13.52 | 6,600 |
| 2017-05-16 | $17.00 | $17.20 | $16.95 | $17.20 | $13.78 | 2,886 |
| 2017-05-15 | $17.11 | $17.20 | $17.06 | $17.20 | $13.78 | 7,036 |
| 2017-05-12 | $17.31 | $17.31 | $17.31 | $17.31 | $13.87 | 25 |
| 2017-05-11 | $17.31 | $17.31 | $17.31 | $17.31 | $13.87 | 493 |
| 2017-05-10 | $17.10 | $17.20 | $17.10 | $17.14 | $13.73 | 42,613 |
| 2017-05-09 | $17.18 | $17.18 | $17.11 | $17.16 | $13.75 | 1,268 |
| 2017-05-08 | $17.15 | $17.15 | $17.07 | $17.09 | $13.69 | 4,508 |
| 2017-05-05 | $17.21 | $17.21 | $17.16 | $17.16 | $13.75 | 580 |
| 2017-05-04 | $17.23 | $17.25 | $17.17 | $17.17 | $13.76 | 4,721 |
| 2017-05-03 | $16.83 | $16.83 | $16.80 | $16.82 | $13.47 | 552 |
| 2017-05-02 | $16.89 | $16.89 | $16.89 | $16.89 | $13.53 | 0 |
| 2017-05-01 | $16.87 | $16.92 | $16.87 | $16.89 | $13.53 | 678 |
| 2017-04-28 | $16.99 | $16.99 | $16.83 | $16.97 | $13.60 | 2,801 |
| 2017-04-27 | $16.85 | $16.90 | $16.76 | $16.89 | $13.53 | 16,433 |
| 2017-04-26 | $16.92 | $16.92 | $16.92 | $16.92 | $13.56 | 300 |
| 2017-04-25 | $16.90 | $16.92 | $16.90 | $16.92 | $13.56 | 1,415 |
| 2017-04-24 | $16.92 | $16.92 | $16.92 | $16.92 | $13.56 | 713 |
| 2017-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $13.62 | 181 |
| 2017-04-20 | $17.05 | $17.06 | $16.99 | $17.03 | $13.64 | 13,802 |
| 2017-04-19 | $17.03 | $17.03 | $17.03 | $17.03 | $13.64 | 329 |
| 2017-04-18 | $17.03 | $17.03 | $17.03 | $17.03 | $13.64 | 4 |
| 2017-04-17 | $16.92 | $17.04 | $16.92 | $17.03 | $13.64 | 6,037 |
| 2017-04-13 | $17.04 | $17.17 | $16.95 | $16.95 | $13.58 | 14,041 |
| 2017-04-12 | $17.12 | $17.19 | $17.00 | $17.13 | $13.72 | 19,446 |
| 2017-04-11 | $17.07 | $17.22 | $17.07 | $17.18 | $13.76 | 5,251 |
| 2017-04-10 | $17.13 | $17.13 | $17.13 | $17.13 | $13.72 | 0 |
| 2017-04-07 | $17.15 | $17.15 | $17.13 | $17.13 | $13.72 | 345 |
| 2017-04-06 | $17.29 | $17.29 | $17.19 | $17.23 | $13.80 | 7,810 |
| 2017-04-05 | $17.13 | $17.23 | $17.13 | $17.23 | $13.80 | 941 |
| 2017-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $13.62 | 14,066 |
| 2017-04-03 | $17.02 | $17.03 | $17.01 | $17.02 | $13.64 | 7,692 |
| 2017-03-31 | $16.79 | $16.79 | $16.79 | $16.79 | $13.45 | 103 |
| 2017-03-30 | $17.02 | $17.03 | $17.02 | $17.02 | $13.64 | 2,288 |
| 2017-03-29 | $16.88 | $16.88 | $16.88 | $16.88 | $13.52 | 698 |
| 2017-03-28 | $16.75 | $16.75 | $16.75 | $16.75 | $13.41 | 108 |
| 2017-03-27 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 109 |
| 2017-03-24 | $16.93 | $16.93 | $16.90 | $16.90 | $13.54 | 701 |
| 2017-03-23 | $16.83 | $16.88 | $16.83 | $16.88 | $13.53 | 14,185 |
| 2017-03-22 | $16.83 | $16.84 | $16.83 | $16.84 | $13.49 | 258 |
| 2017-03-21 | $16.90 | $16.90 | $16.90 | $16.90 | $13.54 | 150 |
| 2017-03-20 | $16.79 | $16.80 | $16.79 | $16.80 | $13.46 | 300 |
| 2017-03-17 | $16.81 | $16.81 | $16.81 | $16.81 | $13.47 | 84 |
| 2017-03-16 | $16.79 | $16.81 | $16.79 | $16.81 | $13.47 | 280 |
| 2017-03-15 | $16.68 | $16.68 | $16.68 | $16.68 | $13.36 | 47 |
| 2017-03-14 | $16.90 | $16.90 | $16.68 | $16.68 | $13.36 | 339 |
| 2017-03-13 | $16.97 | $16.97 | $16.79 | $16.88 | $13.52 | 3,614 |
| 2017-03-10 | $16.73 | $16.73 | $16.73 | $16.73 | $13.40 | 436 |
| 2017-03-09 | $16.84 | $16.84 | $16.84 | $16.84 | $13.49 | 45 |
| 2017-03-08 | $17.00 | $17.00 | $16.84 | $16.84 | $13.49 | 6,646 |
| 2017-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $13.62 | 368 |
| 2017-03-06 | $17.32 | $17.32 | $17.01 | $17.07 | $13.68 | 24,876 |
| 2017-03-03 | $17.05 | $17.05 | $16.97 | $16.97 | $13.60 | 583 |
| 2017-03-02 | $17.01 | $17.01 | $17.01 | $17.01 | $13.63 | 1,495 |
| 2017-03-01 | $16.87 | $16.97 | $16.87 | $16.87 | $13.52 | 1,101 |
| 2017-02-28 | $16.98 | $17.05 | $16.83 | $16.86 | $13.51 | 8,836 |
| 2017-02-27 | $17.19 | $17.22 | $17.02 | $17.22 | $13.80 | 1,901 |
| 2017-02-24 | $17.33 | $17.33 | $17.33 | $17.33 | $13.88 | 1,102 |
| 2017-02-23 | $17.13 | $17.25 | $17.13 | $17.23 | $13.80 | 1,261 |
| 2017-02-22 | $17.15 | $17.23 | $17.15 | $17.18 | $13.76 | 8,374 |
| 2017-02-21 | $17.34 | $17.34 | $16.92 | $16.98 | $13.61 | 24,350 |
| 2017-02-17 | $17.23 | $17.51 | $17.23 | $17.48 | $14.00 | 3,844 |
| 2017-02-16 | $17.54 | $17.54 | $17.19 | $17.23 | $13.80 | 13,131 |
| 2017-02-15 | $17.37 | $17.49 | $17.19 | $17.42 | $13.96 | 15,458 |
| 2017-02-14 | $17.33 | $17.33 | $17.33 | $17.33 | $13.89 | 258 |
| 2017-02-13 | $17.17 | $17.40 | $17.16 | $17.30 | $13.86 | 16,270 |
| 2017-02-10 | $17.58 | $17.63 | $17.55 | $17.61 | $14.11 | 4,261 |
| 2017-02-09 | $17.43 | $17.49 | $17.41 | $17.41 | $13.95 | 6,728 |
| 2017-02-08 | $17.03 | $17.59 | $17.02 | $17.48 | $14.00 | 12,714 |
| 2017-02-07 | $17.29 | $17.29 | $17.10 | $17.21 | $13.79 | 4,261 |
| 2017-02-06 | $16.96 | $17.19 | $16.93 | $17.19 | $13.77 | 14,046 |
| 2017-02-03 | $16.79 | $17.11 | $16.79 | $16.88 | $13.52 | 18,240 |
| 2017-02-02 | $16.75 | $17.05 | $16.71 | $17.02 | $13.64 | 16,163 |
| 2017-02-01 | $17.16 | $17.16 | $17.06 | $17.06 | $13.67 | 3,936 |
| 2017-01-31 | $17.10 | $17.18 | $17.01 | $17.01 | $13.63 | 112,562 |
| 2017-01-30 | $17.29 | $17.39 | $17.18 | $17.26 | $13.83 | 11,805 |
| 2017-01-27 | $17.30 | $17.30 | $17.30 | $17.30 | $13.86 | 1,305 |
| 2017-01-26 | $17.47 | $17.47 | $17.47 | $17.47 | $13.99 | 154 |
| 2017-01-25 | $17.51 | $17.51 | $17.29 | $17.34 | $13.89 | 19,718 |
| 2017-01-24 | $17.66 | $17.69 | $17.38 | $17.48 | $14.01 | 34,949 |
| 2017-01-23 | $17.54 | $17.56 | $17.31 | $17.50 | $14.02 | 11,940 |
| 2017-01-20 | $17.57 | $17.57 | $17.17 | $17.17 | $13.76 | 700 |
| 2017-01-19 | $17.32 | $17.32 | $17.32 | $17.32 | $13.88 | 10,000 |
| 2017-01-18 | $17.20 | $17.41 | $17.20 | $17.38 | $13.92 | 3,273 |
| 2017-01-17 | $17.56 | $17.56 | $17.16 | $17.16 | $13.74 | 32,878 |
| 2017-01-13 | $17.41 | $17.53 | $17.40 | $17.45 | $13.98 | 4,049 |
| 2017-01-12 | $17.64 | $17.64 | $17.35 | $17.47 | $14.00 | 3,627 |
| 2017-01-11 | $17.33 | $17.54 | $17.33 | $17.54 | $14.05 | 2,272 |
| 2017-01-10 | $17.47 | $17.59 | $17.47 | $17.59 | $14.09 | 3,336 |
| 2017-01-09 | $17.29 | $17.42 | $17.11 | $17.35 | $13.90 | 3,048 |
| 2017-01-06 | $16.74 | $17.16 | $16.74 | $17.01 | $13.63 | 1,245 |
| 2017-01-05 | $16.78 | $17.24 | $16.78 | $17.18 | $13.76 | 2,250 |
| 2017-01-04 | $17.10 | $17.12 | $16.85 | $16.85 | $13.50 | 25,031 |
| 2017-01-03 | $16.88 | $17.15 | $16.88 | $17.05 | $13.66 | 17,622 |
| 2016-12-30 | $16.68 | $17.01 | $16.54 | $16.54 | $13.25 | 140,772 |
| 2016-12-29 | $17.03 | $17.03 | $16.71 | $16.71 | $13.39 | 45,982 |
| 2016-12-28 | $16.96 | $16.96 | $16.96 | $16.96 | $13.59 | 30 |
| 2016-12-27 | $16.93 | $16.96 | $16.93 | $16.96 | $13.59 | 1,259 |
| 2016-12-23 | $16.40 | $16.90 | $16.40 | $16.90 | $13.54 | 40,657 |
| 2016-12-22 | $16.66 | $16.78 | $16.52 | $16.61 | $13.31 | 9,600 |
| 2016-12-21 | $16.65 | $16.83 | $16.53 | $16.62 | $13.31 | 45,260 |
| 2016-12-20 | $17.00 | $17.00 | $16.95 | $16.95 | $13.45 | 102,402 |
| 2016-12-19 | $17.08 | $17.21 | $17.07 | $17.21 | $13.65 | 200,450 |
| 2016-12-16 | $17.06 | $17.08 | $17.02 | $17.08 | $13.55 | 3,199 |
| 2016-12-15 | $16.84 | $16.90 | $16.78 | $16.83 | $13.35 | 8,065 |
| 2016-12-14 | $17.18 | $17.18 | $17.05 | $17.05 | $13.53 | 2,879 |
| 2016-12-13 | $17.45 | $17.52 | $17.11 | $17.31 | $13.74 | 6,126 |
| 2016-12-12 | $17.25 | $17.45 | $17.08 | $17.37 | $13.78 | 5,147 |
| 2016-12-09 | $17.07 | $17.08 | $17.05 | $17.08 | $13.55 | 1,196 |
| 2016-12-08 | $16.99 | $17.16 | $16.99 | $17.06 | $13.53 | 4,376 |
| 2016-12-07 | $16.56 | $16.72 | $16.55 | $16.72 | $13.26 | 4,458 |
| 2016-12-06 | $16.38 | $16.38 | $16.38 | $16.38 | $12.99 | 39 |
| 2016-12-05 | $16.42 | $16.42 | $16.28 | $16.38 | $12.99 | 3,087 |
| 2016-12-02 | $16.06 | $16.08 | $16.04 | $16.07 | $12.74 | 3,723 |
| 2016-12-01 | $16.04 | $16.07 | $15.94 | $16.03 | $12.72 | 11,381 |
| 2016-11-30 | $16.10 | $16.11 | $15.90 | $15.90 | $12.61 | 1,946 |
| 2016-11-29 | $15.91 | $15.91 | $15.91 | $15.91 | $12.62 | 258 |
| 2016-11-28 | $15.90 | $15.90 | $15.88 | $15.88 | $12.60 | 1,344 |
| 2016-11-25 | $15.70 | $15.70 | $15.70 | $15.70 | $12.45 | 35 |
| 2016-11-23 | $15.68 | $15.70 | $15.68 | $15.70 | $12.45 | 980 |
| 2016-11-22 | $15.65 | $15.70 | $15.65 | $15.70 | $12.45 | 1,808 |
| 2016-11-21 | $15.88 | $15.88 | $15.76 | $15.80 | $12.53 | 16,455 |
| 2016-11-18 | $15.76 | $15.80 | $15.76 | $15.80 | $12.53 | 598 |
| 2016-11-17 | $15.80 | $15.90 | $15.73 | $15.73 | $12.48 | 22,848 |
| 2016-11-16 | $15.60 | $15.75 | $15.50 | $15.75 | $12.49 | 40,542 |
| 2016-11-15 | $15.34 | $15.34 | $15.34 | $15.34 | $12.17 | 26 |
| 2016-11-14 | $15.40 | $15.55 | $15.34 | $15.34 | $12.17 | 1,150 |
| 2016-11-11 | $15.51 | $15.52 | $15.41 | $15.41 | $12.22 | 11,387 |
| 2016-11-10 | $15.53 | $15.75 | $15.53 | $15.75 | $12.49 | 411 |
| 2016-11-09 | $16.15 | $16.15 | $16.15 | $16.15 | $12.81 | 245 |
| 2016-11-08 | $16.26 | $16.45 | $16.26 | $16.29 | $12.92 | 1,351 |
| 2016-11-07 | $15.95 | $15.95 | $15.95 | $15.95 | $12.65 | 16,336 |
| 2016-11-04 | $16.12 | $16.12 | $15.79 | $15.95 | $12.65 | 2,937 |
| 2016-11-03 | $15.97 | $15.97 | $15.97 | $15.97 | $12.67 | 103 |
| 2016-11-02 | $15.91 | $15.91 | $15.91 | $15.91 | $12.62 | 203 |
| 2016-11-01 | $16.00 | $16.17 | $16.00 | $16.13 | $12.79 | 2,302 |
| 2016-10-31 | $16.12 | $16.12 | $16.12 | $16.12 | $12.79 | 62 |
| 2016-10-28 | $16.12 | $16.12 | $16.12 | $16.12 | $12.79 | 29 |
| 2016-10-27 | $16.31 | $16.31 | $16.12 | $16.12 | $12.79 | 10,489 |
| 2016-10-26 | $16.20 | $16.20 | $16.20 | $16.20 | $12.85 | 0 |
| 2016-10-25 | $16.20 | $16.20 | $16.20 | $16.20 | $12.85 | 6 |
| 2016-10-24 | $16.43 | $16.48 | $16.19 | $16.20 | $12.85 | 21,447 |
| 2016-10-21 | $16.41 | $16.41 | $16.41 | $16.41 | $13.02 | 19 |
| 2016-10-20 | $16.40 | $16.41 | $16.40 | $16.41 | $13.02 | 399 |
| 2016-10-19 | $16.25 | $16.25 | $16.25 | $16.25 | $12.89 | 9 |
| 2016-10-18 | $16.25 | $16.25 | $16.25 | $16.25 | $12.89 | 111 |
| 2016-10-17 | $16.02 | $16.02 | $16.02 | $16.02 | $12.71 | 171 |
| 2016-10-14 | $16.20 | $16.20 | $16.20 | $16.20 | $12.85 | 5 |
| 2016-10-13 | $16.12 | $16.20 | $15.93 | $16.20 | $12.85 | 53,080 |
| 2016-10-12 | $16.35 | $16.55 | $16.16 | $16.41 | $13.02 | 10,514 |
| 2016-10-11 | $16.32 | $16.40 | $16.23 | $16.30 | $12.93 | 9,280 |
| 2016-10-10 | $16.44 | $16.45 | $16.44 | $16.45 | $13.05 | 807 |
| 2016-10-07 | $16.53 | $16.53 | $16.46 | $16.46 | $13.06 | 1,150 |
| 2016-10-06 | $16.62 | $16.70 | $16.62 | $16.67 | $13.22 | 5,735 |
| 2016-10-05 | $16.76 | $16.76 | $16.57 | $16.59 | $13.16 | 6,458 |
| 2016-10-04 | $16.72 | $16.77 | $16.63 | $16.69 | $13.24 | 2,455 |
| 2016-10-03 | $16.68 | $16.68 | $16.68 | $16.68 | $13.23 | 745 |
| 2016-09-30 | $16.98 | $17.03 | $16.95 | $17.02 | $13.50 | 4,927 |
| 2016-09-29 | $17.02 | $17.12 | $17.02 | $17.12 | $13.58 | 428 |
| 2016-09-28 | $16.95 | $17.15 | $16.94 | $17.15 | $13.60 | 6,274 |
| 2016-09-27 | $16.95 | $17.05 | $16.95 | $17.05 | $13.53 | 3,573 |
| 2016-09-26 | $17.07 | $17.09 | $16.90 | $17.08 | $13.55 | 3,130 |
| 2016-09-23 | $17.13 | $17.13 | $17.11 | $17.11 | $13.57 | 525 |
| 2016-09-22 | $16.95 | $16.95 | $16.95 | $16.95 | $13.45 | 100 |
| 2016-09-21 | $16.86 | $16.99 | $16.80 | $16.99 | $13.48 | 6,500 |
| 2016-09-20 | $16.85 | $16.85 | $16.85 | $16.85 | $13.37 | 100 |
| 2016-09-19 | $16.80 | $16.80 | $16.80 | $16.80 | $13.33 | 61 |
| 2016-09-16 | $16.88 | $16.88 | $16.80 | $16.80 | $13.33 | 974 |
| 2016-09-15 | $16.77 | $17.14 | $16.77 | $17.13 | $13.59 | 6,243 |
| 2016-09-14 | $16.68 | $16.82 | $16.68 | $16.72 | $13.26 | 18,611 |
| 2016-09-13 | $17.00 | $17.00 | $16.56 | $16.59 | $13.16 | 2,939 |
| 2016-09-12 | $17.01 | $17.01 | $17.00 | $17.00 | $13.49 | 540 |
| 2016-09-09 | $17.11 | $17.11 | $17.11 | $17.11 | $13.57 | 192 |
| 2016-09-08 | $17.24 | $17.25 | $17.24 | $17.25 | $13.68 | 1,616 |
| 2016-09-07 | $17.39 | $17.49 | $17.31 | $17.31 | $13.73 | 7,741 |
| 2016-09-06 | $16.89 | $17.75 | $16.89 | $17.48 | $13.87 | 24,193 |
| 2016-09-02 | $16.90 | $16.90 | $16.90 | $16.90 | $13.41 | 14 |
| 2016-09-01 | $16.94 | $16.96 | $16.86 | $16.90 | $13.41 | 11,963 |
| 2016-08-31 | $16.98 | $17.05 | $16.98 | $17.03 | $13.51 | 10,165 |
| 2016-08-30 | $17.06 | $17.06 | $17.06 | $17.06 | $13.53 | 22 |
| 2016-08-29 | $16.87 | $17.20 | $16.87 | $17.06 | $13.53 | 13,652 |
| 2016-08-26 | $17.36 | $17.36 | $16.81 | $16.94 | $13.44 | 21,347 |
| 2016-08-25 | $17.45 | $17.45 | $17.15 | $17.15 | $13.60 | 6,300 |
| 2016-08-24 | $17.30 | $17.41 | $17.16 | $17.20 | $13.64 | 15,637 |
| 2016-08-23 | $17.25 | $17.55 | $17.14 | $17.14 | $13.60 | 6,826 |
| 2016-08-22 | $17.19 | $17.45 | $17.19 | $17.20 | $13.64 | 8,231 |
| 2016-08-19 | $17.19 | $17.53 | $17.19 | $17.34 | $13.76 | 3,156 |
| 2016-08-18 | $17.05 | $17.76 | $17.05 | $17.32 | $13.74 | 6,380 |
| 2016-08-17 | $17.20 | $17.94 | $17.15 | $17.29 | $13.72 | 31,489 |
| 2016-08-16 | $17.70 | $17.88 | $17.21 | $17.50 | $13.88 | 8,980 |
| 2016-08-15 | $17.87 | $18.00 | $17.39 | $17.83 | $14.14 | 3,826 |
| 2016-08-12 | $17.39 | $17.39 | $17.39 | $17.39 | $13.79 | 651 |
| 2016-08-11 | $17.21 | $17.50 | $17.20 | $17.50 | $13.88 | 6,882 |
| 2016-08-10 | $17.27 | $17.40 | $17.26 | $17.37 | $13.78 | 14,364 |
| 2016-08-09 | $17.18 | $17.35 | $17.08 | $17.35 | $13.76 | 2,066 |
| 2016-08-08 | $16.99 | $17.20 | $16.99 | $17.20 | $13.64 | 739 |
| 2016-08-05 | $16.82 | $17.23 | $16.82 | $17.23 | $13.67 | 3,251 |
| 2016-08-04 | $17.11 | $17.12 | $16.99 | $17.11 | $13.57 | 1,830 |
| 2016-08-03 | $16.99 | $17.01 | $16.81 | $17.01 | $13.49 | 3,813 |
| 2016-08-02 | $17.01 | $17.01 | $17.01 | $17.01 | $13.50 | 161 |
| 2016-08-01 | $17.02 | $17.02 | $17.02 | $17.02 | $13.50 | 490 |
| 2016-07-29 | $17.05 | $17.05 | $17.05 | $17.05 | $13.53 | 61 |
| 2016-07-28 | $17.06 | $17.06 | $17.05 | $17.05 | $13.53 | 342 |
| 2016-07-27 | $17.01 | $17.01 | $17.01 | $17.01 | $13.49 | 46 |
| 2016-07-26 | $17.01 | $17.01 | $17.01 | $17.01 | $13.49 | 1,056 |
| 2016-07-25 | $17.45 | $17.50 | $17.13 | $17.29 | $13.72 | 3,181 |
| 2016-07-22 | $17.49 | $17.49 | $17.49 | $17.49 | $13.87 | 185 |
| 2016-07-21 | $17.11 | $17.11 | $17.11 | $17.11 | $13.57 | 12 |
| 2016-07-20 | $17.11 | $17.11 | $17.11 | $17.11 | $13.57 | 12 |
| 2016-07-19 | $16.85 | $17.25 | $16.85 | $17.11 | $13.57 | 10,398 |
| 2016-07-18 | $17.39 | $17.39 | $17.20 | $17.27 | $13.70 | 3,207 |
| 2016-07-15 | $17.39 | $17.39 | $17.04 | $17.33 | $13.75 | 3,074 |
| 2016-07-14 | $17.24 | $17.35 | $17.20 | $17.32 | $13.74 | 21,928 |
| 2016-07-13 | $17.01 | $17.23 | $16.90 | $17.22 | $13.66 | 51,441 |
| 2016-07-12 | $16.85 | $16.85 | $16.84 | $16.84 | $13.35 | 977 |
| 2016-07-11 | $16.60 | $16.80 | $16.60 | $16.80 | $13.33 | 1,022 |
| 2016-07-08 | $16.47 | $16.59 | $16.47 | $16.59 | $13.16 | 1,597 |
| 2016-07-07 | $16.66 | $16.66 | $16.59 | $16.59 | $13.16 | 8,788 |
| 2016-07-06 | $16.66 | $16.70 | $16.48 | $16.57 | $13.14 | 9,736 |
| 2016-07-05 | $16.59 | $16.59 | $16.54 | $16.54 | $13.12 | 1,509 |
| 2016-07-01 | $16.64 | $16.64 | $16.64 | $16.64 | $13.20 | 261 |
| 2016-06-30 | $16.71 | $16.71 | $16.38 | $16.38 | $12.99 | 2,180 |
| 2016-06-29 | $16.66 | $16.66 | $16.57 | $16.57 | $13.14 | 941 |
| 2016-06-28 | $16.22 | $16.22 | $16.22 | $16.22 | $12.87 | 106 |
| 2016-06-27 | $16.10 | $16.22 | $16.10 | $16.22 | $12.87 | 493 |
| 2016-06-24 | $16.53 | $16.57 | $16.12 | $16.12 | $12.79 | 5,250 |
| 2016-06-23 | $16.67 | $16.78 | $16.47 | $16.78 | $13.31 | 4,925 |
| 2016-06-22 | $16.37 | $16.37 | $16.37 | $16.37 | $12.99 | 135 |
| 2016-06-21 | $16.89 | $16.89 | $16.89 | $16.89 | $12.91 | 0 |
| 2016-06-20 | $16.79 | $17.07 | $16.79 | $16.89 | $12.91 | 7,783 |
| 2016-06-17 | $16.59 | $16.63 | $16.59 | $16.63 | $12.71 | 1,949 |
| 2016-06-16 | $16.50 | $16.67 | $16.43 | $16.44 | $12.57 | 13,857 |
| 2016-06-15 | $16.80 | $16.80 | $16.59 | $16.59 | $12.68 | 3,815 |
| 2016-06-14 | $16.65 | $16.83 | $16.52 | $16.81 | $12.85 | 9,039 |
| 2016-06-13 | $16.58 | $16.64 | $16.58 | $16.61 | $12.70 | 1,228 |
| 2016-06-10 | $17.02 | $17.02 | $16.86 | $16.86 | $12.89 | 6,750 |
| 2016-06-09 | $16.79 | $17.09 | $16.79 | $17.06 | $13.04 | 12,196 |
| 2016-06-08 | $16.70 | $17.15 | $16.70 | $16.98 | $12.98 | 8,502 |
| 2016-06-07 | $16.64 | $16.65 | $16.64 | $16.65 | $12.73 | 203 |
| 2016-06-06 | $16.48 | $16.74 | $16.48 | $16.65 | $12.73 | 10,541 |
| 2016-06-03 | $16.26 | $16.26 | $16.26 | $16.26 | $12.42 | 299 |
| 2016-06-02 | $16.35 | $16.52 | $16.15 | $16.35 | $12.50 | 42,951 |
| 2016-06-01 | $16.40 | $16.54 | $16.35 | $16.50 | $12.61 | 28,100 |
| 2016-05-31 | $16.15 | $16.46 | $16.15 | $16.46 | $12.58 | 10,912 |
| 2016-05-27 | $16.45 | $16.49 | $16.37 | $16.49 | $12.60 | 11,570 |
| 2016-05-26 | $16.46 | $16.55 | $16.46 | $16.55 | $12.65 | 321 |
| 2016-05-25 | $16.39 | $16.58 | $16.36 | $16.50 | $12.61 | 7,126 |
| 2016-05-24 | $16.27 | $16.34 | $16.15 | $16.21 | $12.39 | 57,236 |
| 2016-05-23 | $16.16 | $16.35 | $16.00 | $16.00 | $12.23 | 16,480 |
| 2016-05-20 | $16.80 | $16.80 | $16.13 | $16.28 | $12.44 | 44,955 |
| 2016-05-19 | $16.00 | $16.25 | $15.99 | $16.23 | $12.41 | 117,000 |
| 2016-05-18 | $16.21 | $16.30 | $16.17 | $16.30 | $12.46 | 7,077 |
| 2016-05-17 | $16.28 | $16.30 | $16.28 | $16.30 | $12.46 | 748 |
| 2016-05-16 | $16.28 | $16.46 | $16.26 | $16.42 | $12.55 | 16,400 |
| 2016-05-13 | $16.52 | $16.53 | $16.23 | $16.39 | $12.53 | 36,721 |
| 2016-05-12 | $16.57 | $16.66 | $16.57 | $16.66 | $12.73 | 1,701 |
| 2016-05-11 | $16.70 | $16.72 | $16.57 | $16.68 | $12.75 | 27,087 |
| 2016-05-10 | $16.77 | $16.78 | $16.76 | $16.78 | $12.83 | 7,894 |
| 2016-05-09 | $16.65 | $16.70 | $16.65 | $16.66 | $12.73 | 10,108 |
| 2016-05-06 | $16.54 | $16.70 | $16.54 | $16.70 | $12.76 | 414 |
| 2016-05-05 | $16.72 | $16.72 | $16.67 | $16.67 | $12.74 | 3,104 |
| 2016-05-04 | $16.67 | $16.74 | $16.64 | $16.70 | $12.76 | 2,294 |
| 2016-05-03 | $16.40 | $16.68 | $16.40 | $16.64 | $12.72 | 2,742 |
| 2016-05-02 | $17.41 | $17.41 | $17.41 | $17.41 | $13.31 | 3 |
| 2016-04-29 | $17.41 | $17.41 | $17.41 | $17.41 | $13.31 | 73 |
| 2016-04-28 | $17.22 | $17.47 | $17.22 | $17.41 | $13.31 | 15,282 |
| 2016-04-27 | $17.60 | $17.60 | $17.60 | $17.60 | $13.45 | 607 |
| 2016-04-26 | $17.65 | $17.66 | $17.53 | $17.55 | $13.41 | 1,561 |
| 2016-04-25 | $17.73 | $17.77 | $17.54 | $17.61 | $13.46 | 4,403 |
| 2016-04-22 | $17.67 | $17.74 | $17.66 | $17.68 | $13.51 | 3,678 |
| 2016-04-21 | $17.65 | $17.65 | $17.65 | $17.65 | $13.49 | 0 |
| 2016-04-20 | $17.71 | $17.75 | $17.65 | $17.65 | $13.49 | 8,801 |
| 2016-04-19 | $17.64 | $17.70 | $17.53 | $17.53 | $13.40 | 3,105 |
| 2016-04-18 | $17.67 | $17.67 | $17.33 | $17.64 | $13.48 | 1,159 |
| 2016-04-15 | $17.56 | $17.70 | $17.54 | $17.69 | $13.52 | 5,747 |
| 2016-04-14 | $17.42 | $17.81 | $17.42 | $17.64 | $13.48 | 19,445 |
| 2016-04-13 | $17.36 | $17.44 | $17.20 | $17.42 | $13.32 | 28,445 |
| 2016-04-12 | $17.52 | $17.52 | $17.21 | $17.40 | $13.30 | 4,246 |
| 2016-04-11 | $17.58 | $17.58 | $17.14 | $17.29 | $13.22 | 11,194 |
| 2016-04-08 | $16.72 | $16.96 | $16.72 | $16.96 | $12.96 | 6,761 |
| 2016-04-07 | $16.74 | $16.74 | $16.60 | $16.71 | $12.77 | 2,800 |
| 2016-04-06 | $16.73 | $16.92 | $16.56 | $16.77 | $12.82 | 8,367 |
| 2016-04-05 | $16.91 | $16.94 | $16.78 | $16.92 | $12.93 | 30,327 |
| 2016-04-04 | $16.63 | $16.91 | $16.63 | $16.66 | $12.74 | 31,944 |
| 2016-04-01 | $16.55 | $16.90 | $16.55 | $16.84 | $12.87 | 1,892 |
| 2016-03-31 | $16.80 | $16.90 | $16.55 | $16.65 | $12.73 | 21,514 |
| 2016-03-30 | $16.44 | $16.80 | $16.30 | $16.80 | $12.84 | 14,020 |
| 2016-03-29 | $16.27 | $16.29 | $16.23 | $16.23 | $12.41 | 847 |
| 2016-03-28 | $16.40 | $16.40 | $16.40 | $16.40 | $12.54 | 21 |
| 2016-03-24 | $16.30 | $16.51 | $16.09 | $16.40 | $12.54 | 1,321 |
| 2016-03-23 | $16.50 | $16.50 | $16.50 | $16.50 | $12.61 | 109 |
| 2016-03-22 | $16.72 | $16.80 | $16.62 | $16.64 | $12.72 | 37,331 |
| 2016-03-21 | $17.03 | $17.03 | $16.90 | $16.90 | $12.92 | 400 |
| 2016-03-18 | $17.02 | $17.02 | $17.02 | $17.02 | $13.01 | 61 |
| 2016-03-17 | $17.04 | $17.09 | $16.86 | $17.02 | $13.01 | 4,053 |
| 2016-03-16 | $16.93 | $16.93 | $16.53 | $16.68 | $12.75 | 60,742 |
| 2016-03-15 | $16.60 | $16.60 | $16.60 | $16.60 | $12.69 | 208,902 |
| 2016-03-14 | $17.14 | $17.14 | $16.55 | $16.56 | $12.66 | 1,541 |
| 2016-03-11 | $17.19 | $17.21 | $17.00 | $17.15 | $13.11 | 6,247 |
| 2016-03-10 | $16.73 | $16.88 | $16.67 | $16.67 | $12.74 | 3,121 |
| 2016-03-09 | $16.63 | $17.12 | $16.54 | $17.12 | $13.09 | 9,968 |
| 2016-03-08 | $16.77 | $16.77 | $16.77 | $16.77 | $12.82 | 220 |
| 2016-03-07 | $16.71 | $16.94 | $16.71 | $16.94 | $12.95 | 24,214 |
| 2016-03-04 | $16.01 | $16.39 | $16.01 | $16.39 | $12.53 | 4,262 |
| 2016-03-03 | $16.12 | $16.48 | $16.12 | $16.48 | $12.60 | 9,664 |
| 2016-03-02 | $15.83 | $16.07 | $15.82 | $16.05 | $12.27 | 1,500 |
| 2016-03-01 | $16.20 | $16.40 | $16.19 | $16.25 | $12.42 | 3,400 |
| 2016-02-29 | $15.72 | $16.48 | $15.72 | $16.12 | $12.32 | 23,718 |
| 2016-02-26 | $15.61 | $15.75 | $15.44 | $15.51 | $11.86 | 12,135 |
| 2016-02-25 | $15.34 | $15.55 | $15.34 | $15.55 | $11.89 | 5,152 |
| 2016-02-24 | $15.55 | $15.62 | $15.35 | $15.37 | $11.75 | 3,640 |
| 2016-02-23 | $15.65 | $15.66 | $15.65 | $15.65 | $11.96 | 210,791 |
| 2016-02-22 | $15.50 | $15.64 | $15.44 | $15.44 | $11.80 | 117,806 |
| 2016-02-19 | $15.22 | $15.22 | $15.19 | $15.19 | $11.61 | 1,253 |
| 2016-02-18 | $15.47 | $15.47 | $15.21 | $15.22 | $11.63 | 901 |
| 2016-02-17 | $14.75 | $15.30 | $14.72 | $15.28 | $11.68 | 10,949 |
| 2016-02-16 | $14.76 | $14.76 | $14.76 | $14.76 | $11.28 | 71 |
| 2016-02-12 | $14.69 | $14.90 | $14.69 | $14.76 | $11.28 | 4,500 |
| 2016-02-11 | $14.71 | $14.71 | $14.71 | $14.71 | $11.24 | 560 |
| 2016-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $11.47 | 3,614 |
| 2016-02-09 | $15.07 | $15.07 | $15.07 | $15.07 | $11.52 | 0 |
| 2016-02-08 | $15.01 | $15.07 | $14.95 | $15.07 | $11.52 | 1,976 |
| 2016-02-05 | $14.91 | $15.10 | $14.76 | $15.04 | $11.50 | 4,168 |
| 2016-02-04 | $14.87 | $15.14 | $14.87 | $15.09 | $11.53 | 4,725 |
| 2016-02-03 | $14.42 | $14.85 | $14.38 | $14.85 | $11.35 | 11,991 |
| 2016-02-02 | $14.58 | $14.58 | $14.42 | $14.50 | $11.08 | 3,009 |
| 2016-02-01 | $14.35 | $15.07 | $14.35 | $14.77 | $11.29 | 2,828 |
| 2016-01-29 | $14.63 | $14.64 | $14.37 | $14.37 | $10.98 | 1,272 |
| 2016-01-28 | $14.14 | $14.23 | $14.14 | $14.20 | $10.85 | 808 |
| 2016-01-27 | $13.72 | $14.14 | $13.72 | $14.14 | $10.81 | 26,527 |
| 2016-01-26 | $13.82 | $13.85 | $13.31 | $13.62 | $10.41 | 4,754 |
| 2016-01-25 | $13.55 | $13.72 | $13.41 | $13.48 | $10.30 | 3,229 |
| 2016-01-22 | $13.60 | $13.96 | $13.60 | $13.96 | $10.67 | 27,710 |
| 2016-01-21 | $12.90 | $13.59 | $12.90 | $13.46 | $10.29 | 15,340 |
| 2016-01-20 | $13.33 | $13.46 | $13.06 | $13.38 | $10.23 | 13,500 |
| 2016-01-19 | $14.26 | $14.26 | $13.59 | $13.59 | $10.39 | 6,658 |
| 2016-01-15 | $14.19 | $14.38 | $13.80 | $14.35 | $10.97 | 33,725 |
| 2016-01-14 | $14.11 | $14.57 | $14.10 | $14.44 | $11.04 | 10,558 |
| 2016-01-13 | $14.86 | $14.86 | $14.38 | $14.38 | $10.99 | 2,099 |
| 2016-01-12 | $14.43 | $15.03 | $14.43 | $14.74 | $11.27 | 2,348 |
| 2016-01-11 | $14.96 | $14.96 | $14.96 | $14.96 | $11.43 | 24 |
| 2016-01-08 | $14.89 | $14.96 | $14.74 | $14.96 | $11.43 | 4,521 |
| 2016-01-07 | $15.08 | $15.39 | $14.84 | $15.11 | $11.55 | 4,055 |
| 2016-01-06 | $15.40 | $15.68 | $15.27 | $15.68 | $11.99 | 5,485 |
| 2016-01-05 | $15.33 | $15.45 | $15.32 | $15.45 | $11.81 | 1,382 |
| 2016-01-04 | $14.67 | $15.53 | $14.67 | $15.37 | $11.75 | 55,469 |
| 2015-12-31 | $15.46 | $15.81 | $15.46 | $15.81 | $12.08 | 1,688 |
| 2015-12-30 | $15.86 | $15.87 | $15.41 | $15.41 | $11.78 | 4,093 |
| 2015-12-29 | $15.74 | $15.74 | $15.74 | $15.74 | $12.03 | 0 |
| 2015-12-28 | $15.72 | $15.75 | $15.46 | $15.74 | $12.03 | 1,798 |
| 2015-12-24 | $15.61 | $15.61 | $15.61 | $15.61 | $11.88 | 156 |
| 2015-12-23 | $15.80 | $15.85 | $15.55 | $15.82 | $12.04 | 3,511 |
| 2015-12-22 | $15.43 | $15.94 | $15.43 | $15.68 | $11.94 | 24,958 |
| 2015-12-21 | $15.41 | $15.67 | $15.28 | $15.47 | $11.78 | 2,488 |
| 2015-12-18 | $15.04 | $15.04 | $15.04 | $15.04 | $11.45 | 150 |
| 2015-12-17 | $15.19 | $15.43 | $15.08 | $15.36 | $11.69 | 1,018 |
| 2015-12-16 | $15.04 | $15.15 | $14.84 | $15.15 | $11.53 | 2,065 |
| 2015-12-15 | $14.81 | $15.00 | $14.70 | $14.82 | $11.28 | 13,705 |
| 2015-12-14 | $14.43 | $14.90 | $14.43 | $14.83 | $11.29 | 2,961 |
| 2015-12-11 | $14.63 | $14.74 | $14.55 | $14.55 | $11.08 | 14,488 |
| 2015-12-10 | $14.97 | $14.97 | $14.71 | $14.75 | $11.23 | 7,085 |
| 2015-12-09 | $15.01 | $15.06 | $14.74 | $14.94 | $11.37 | 6,854 |
| 2015-12-08 | $15.06 | $15.09 | $14.80 | $14.87 | $11.32 | 22,355 |
| 2015-12-07 | $15.62 | $15.62 | $15.24 | $15.39 | $11.72 | 38,315 |
| 2015-12-04 | $15.49 | $15.83 | $15.49 | $15.83 | $12.05 | 2,146 |
| 2015-12-03 | $16.01 | $16.01 | $15.37 | $15.38 | $11.71 | 21,417 |
| 2015-12-02 | $15.56 | $15.79 | $15.56 | $15.63 | $11.90 | 27,574 |
| 2015-12-01 | $15.84 | $15.84 | $15.52 | $15.72 | $11.97 | 18,852 |
| 2015-11-30 | $16.09 | $16.09 | $15.69 | $15.91 | $12.11 | 198,645 |
| 2015-11-27 | $15.90 | $16.00 | $15.90 | $16.00 | $12.18 | 8,004 |
| 2015-11-25 | $15.94 | $15.97 | $15.75 | $15.76 | $12.00 | 6,915 |
| 2015-11-24 | $15.69 | $15.86 | $15.69 | $15.83 | $12.05 | 7,314 |
| 2015-11-23 | $15.83 | $16.07 | $15.79 | $15.79 | $12.02 | 7,353 |
| 2015-11-20 | $15.90 | $16.13 | $15.82 | $16.10 | $12.26 | 8,661 |
| 2015-11-19 | $15.69 | $15.69 | $15.69 | $15.69 | $11.95 | 622 |
| 2015-11-18 | $15.50 | $15.54 | $15.50 | $15.54 | $11.83 | 560 |
| 2015-11-17 | $15.66 | $15.66 | $15.48 | $15.49 | $11.79 | 1,304 |
| 2015-11-16 | $15.63 | $15.65 | $15.51 | $15.61 | $11.88 | 3,623 |
| 2015-11-13 | $15.79 | $15.79 | $15.62 | $15.62 | $11.89 | 574 |
| 2015-11-12 | $15.94 | $15.94 | $15.68 | $15.87 | $12.08 | 14,037 |
| 2015-11-11 | $16.13 | $16.13 | $15.83 | $15.85 | $12.07 | 41,782 |
| 2015-11-10 | $16.18 | $16.18 | $16.18 | $16.18 | $12.32 | 31 |
| 2015-11-09 | $16.20 | $16.20 | $16.05 | $16.18 | $12.32 | 11,735 |
| 2015-11-06 | $16.65 | $16.71 | $16.47 | $16.47 | $12.54 | 2,406 |
| 2015-11-05 | $16.62 | $16.62 | $16.57 | $16.57 | $12.62 | 1,204 |
| 2015-11-04 | $17.05 | $17.05 | $16.55 | $16.57 | $12.62 | 5,057 |
| 2015-11-03 | $16.98 | $17.24 | $16.98 | $17.20 | $13.10 | 1,813 |
| 2015-11-02 | $16.91 | $17.11 | $16.89 | $16.90 | $12.87 | 15,787 |
| 2015-10-30 | $16.91 | $16.98 | $16.91 | $16.98 | $12.93 | 1,469 |
| 2015-10-29 | $16.93 | $17.19 | $16.89 | $16.91 | $12.87 | 2,581 |
| 2015-10-28 | $17.20 | $17.20 | $17.20 | $17.20 | $13.10 | 102 |
| 2015-10-27 | $17.60 | $17.60 | $17.60 | $17.60 | $13.40 | 200 |
| 2015-10-26 | $17.40 | $17.60 | $17.40 | $17.60 | $13.40 | 999 |
| 2015-10-23 | $17.98 | $18.00 | $17.98 | $18.00 | $13.70 | 411 |
| 2015-10-22 | $17.88 | $18.00 | $17.64 | $17.65 | $13.44 | 29,509 |
| 2015-10-21 | $17.86 | $18.08 | $17.76 | $18.06 | $13.75 | 2,402 |
| 2015-10-20 | $18.36 | $18.36 | $18.30 | $18.30 | $13.93 | 379 |
| 2015-10-19 | $18.57 | $18.58 | $18.34 | $18.34 | $13.96 | 6,281 |
| 2015-10-16 | $18.19 | $18.35 | $18.19 | $18.35 | $13.97 | 601 |
| 2015-10-15 | $18.56 | $18.56 | $18.56 | $18.56 | $14.13 | 66 |
| 2015-10-14 | $17.95 | $18.56 | $17.95 | $18.56 | $14.13 | 350 |
| 2015-10-13 | $18.12 | $18.12 | $18.12 | $18.12 | $13.80 | 0 |
| 2015-10-12 | $18.15 | $18.40 | $18.12 | $18.12 | $13.80 | 7,602 |
| 2015-10-09 | $18.22 | $18.22 | $18.22 | $18.22 | $13.87 | 354 |
| 2015-10-08 | $18.28 | $18.35 | $17.93 | $18.20 | $13.86 | 45,949 |
| 2015-10-07 | $18.42 | $18.46 | $18.42 | $18.46 | $14.05 | 463 |
| 2015-10-06 | $18.20 | $18.20 | $18.20 | $18.20 | $13.86 | 12 |
| 2015-10-05 | $17.81 | $18.26 | $17.77 | $18.20 | $13.86 | 20,506 |
| 2015-10-02 | $17.61 | $17.85 | $17.50 | $17.80 | $13.55 | 10,002 |
| 2015-10-01 | $17.62 | $17.71 | $17.61 | $17.62 | $13.42 | 1,750 |
| 2015-09-30 | $17.52 | $17.78 | $17.49 | $17.62 | $13.42 | 10,708 |
| 2015-09-29 | $17.21 | $17.45 | $17.21 | $17.24 | $13.13 | 11,810 |
| 2015-09-28 | $17.58 | $17.58 | $17.26 | $17.26 | $13.14 | 552 |
| 2015-09-25 | $18.00 | $18.00 | $17.64 | $17.68 | $13.46 | 8,988 |
| 2015-09-24 | $17.47 | $17.47 | $17.46 | $17.47 | $13.30 | 587 |
| 2015-09-23 | $17.65 | $17.95 | $17.65 | $17.95 | $13.66 | 377 |
| 2015-09-22 | $17.97 | $17.97 | $17.86 | $17.86 | $13.60 | 567 |
| 2015-09-21 | $17.85 | $18.04 | $17.85 | $18.03 | $13.73 | 7,622 |
| 2015-09-18 | $17.43 | $17.94 | $17.43 | $17.82 | $13.57 | 3,142 |
| 2015-09-17 | $18.01 | $18.03 | $17.48 | $17.64 | $13.43 | 1,537 |
| 2015-09-16 | $18.12 | $18.16 | $17.89 | $17.89 | $13.62 | 3,054 |
| 2015-09-15 | $17.48 | $17.59 | $17.48 | $17.54 | $13.35 | 68,645 |
| 2015-09-14 | $17.50 | $17.88 | $17.50 | $17.53 | $13.35 | 1,558 |
| 2015-09-11 | $17.58 | $17.65 | $17.53 | $17.65 | $13.44 | 305 |
| 2015-09-10 | $17.68 | $18.01 | $17.68 | $17.92 | $13.64 | 2,497 |
| 2015-09-09 | $18.08 | $18.08 | $17.61 | $17.72 | $13.49 | 1,062 |
| 2015-09-08 | $17.75 | $17.80 | $17.46 | $17.80 | $13.55 | 1,579 |
| 2015-09-04 | $17.76 | $17.76 | $17.36 | $17.43 | $13.27 | 13,945 |
| 2015-09-03 | $17.94 | $18.06 | $17.81 | $17.81 | $13.56 | 3,850 |
| 2015-09-02 | $17.98 | $17.98 | $17.52 | $17.54 | $13.35 | 10,941 |
| 2015-09-01 | $18.28 | $18.28 | $17.95 | $17.95 | $13.67 | 40,663 |
| 2015-08-31 | $18.40 | $18.81 | $18.40 | $18.64 | $14.19 | 5,540 |
| 2015-08-28 | $18.39 | $18.70 | $18.25 | $18.70 | $14.24 | 20,870 |
| 2015-08-27 | $18.20 | $18.80 | $18.20 | $18.30 | $13.93 | 21,244 |
| 2015-08-26 | $17.62 | $17.62 | $16.76 | $17.35 | $13.21 | 1,270 |
| 2015-08-25 | $16.95 | $18.05 | $16.86 | $17.48 | $13.31 | 60,028 |
| 2015-08-24 | $17.00 | $17.48 | $15.95 | $16.24 | $12.36 | 30,286 |
| 2015-08-21 | $17.90 | $17.92 | $17.40 | $17.53 | $13.35 | 32,013 |
| 2015-08-20 | $17.93 | $18.25 | $17.93 | $18.08 | $13.77 | 9,551 |
| 2015-08-19 | $18.51 | $18.55 | $18.17 | $18.49 | $14.08 | 21,231 |
| 2015-08-18 | $19.12 | $19.12 | $18.50 | $18.69 | $14.23 | 2,123 |
| 2015-08-17 | $19.47 | $19.47 | $19.20 | $19.23 | $14.64 | 2,006 |
| 2015-08-14 | $19.90 | $19.90 | $19.59 | $19.68 | $14.98 | 2,677 |
| 2015-08-13 | $20.02 | $20.02 | $19.50 | $19.88 | $15.14 | 5,766 |
| 2015-08-12 | $20.14 | $20.18 | $20.04 | $20.10 | $15.30 | 6,550 |
| 2015-08-11 | $20.40 | $20.40 | $20.17 | $20.34 | $15.49 | 1,936 |
| 2015-08-10 | $20.61 | $20.61 | $20.37 | $20.52 | $15.62 | 3,725 |
| 2015-08-07 | $20.61 | $20.61 | $20.61 | $20.61 | $15.69 | 230 |
| 2015-08-06 | $20.60 | $20.67 | $20.48 | $20.48 | $15.59 | 6,389 |
| 2015-08-05 | $20.50 | $20.74 | $20.34 | $20.65 | $15.72 | 16,210 |
| 2015-08-04 | $20.36 | $20.49 | $20.34 | $20.34 | $15.49 | 6,603 |
| 2015-08-03 | $20.45 | $20.46 | $20.33 | $20.33 | $15.48 | 18,406 |
| 2015-07-31 | $20.43 | $20.62 | $20.40 | $20.45 | $15.57 | 1,769 |
| 2015-07-30 | $20.76 | $20.81 | $20.43 | $20.43 | $15.55 | 12,052 |
| 2015-07-29 | $20.30 | $20.58 | $20.24 | $20.24 | $15.41 | 3,579 |
| 2015-07-28 | $20.01 | $20.14 | $20.01 | $20.10 | $15.30 | 10,251 |
| 2015-07-27 | $20.10 | $20.49 | $20.01 | $20.04 | $15.26 | 5,010 |
| 2015-07-24 | $20.52 | $20.53 | $20.16 | $20.18 | $15.36 | 5,261 |
| 2015-07-23 | $20.71 | $20.71 | $20.55 | $20.69 | $15.75 | 5,087 |
| 2015-07-22 | $20.64 | $20.77 | $20.61 | $20.71 | $15.77 | 17,251 |
| 2015-07-21 | $20.60 | $20.60 | $20.30 | $20.60 | $15.68 | 6,490 |
| 2015-07-20 | $20.32 | $20.61 | $20.20 | $20.36 | $15.50 | 4,496 |
| 2015-07-17 | $20.69 | $20.69 | $20.32 | $20.32 | $15.47 | 3,969 |
| 2015-07-16 | $20.72 | $20.72 | $20.15 | $20.16 | $15.35 | 23,703 |
| 2015-07-15 | $20.30 | $20.42 | $20.22 | $20.32 | $15.47 | 14,594 |
| 2015-07-14 | $20.31 | $20.31 | $20.14 | $20.23 | $15.40 | 5,549 |
| 2015-07-13 | $20.02 | $20.18 | $19.55 | $20.16 | $15.35 | 16,071 |
| 2015-07-10 | $19.86 | $19.86 | $19.86 | $19.86 | $15.12 | 222 |
| 2015-07-09 | $19.33 | $19.70 | $19.27 | $19.64 | $14.95 | 1,524 |
| 2015-07-08 | $19.15 | $19.50 | $19.15 | $19.26 | $14.66 | 2,814 |
| 2015-07-07 | $19.65 | $19.98 | $19.42 | $19.98 | $15.21 | 21,591 |
| 2015-07-06 | $20.11 | $20.11 | $19.63 | $19.73 | $15.02 | 31,023 |
| 2015-07-02 | $20.11 | $20.12 | $19.93 | $20.12 | $15.32 | 76,296 |
| 2015-07-01 | $19.80 | $19.89 | $19.80 | $19.85 | $15.11 | 5,249 |
| 2015-06-30 | $19.83 | $19.93 | $19.80 | $19.93 | $15.17 | 4,346 |
| 2015-06-29 | $20.01 | $20.03 | $19.53 | $19.80 | $15.07 | 56,973 |
| 2015-06-26 | $20.33 | $20.33 | $20.24 | $20.27 | $15.44 | 3,725 |
| 2015-06-25 | $20.41 | $20.41 | $20.18 | $20.29 | $15.45 | 17,689 |
| 2015-06-24 | $20.33 | $20.43 | $20.25 | $20.35 | $15.49 | 8,263 |
| 2015-06-23 | $20.38 | $20.38 | $20.06 | $20.33 | $15.48 | 9,634 |
| 2015-06-22 | $20.30 | $20.30 | $20.30 | $20.30 | $15.46 | 517 |
| 2015-06-19 | $20.15 | $20.15 | $20.15 | $20.15 | $15.34 | 0 |
| 2015-06-18 | $19.70 | $20.17 | $19.70 | $20.15 | $15.34 | 1,609 |
| 2015-06-17 | $20.05 | $20.19 | $19.81 | $20.12 | $15.32 | 704 |
| 2015-06-16 | $20.09 | $20.09 | $19.65 | $19.93 | $15.17 | 3,848 |
| 2015-06-15 | $19.76 | $20.04 | $19.71 | $19.89 | $15.14 | 49,074 |
| 2015-06-12 | $19.80 | $20.12 | $19.74 | $19.91 | $15.16 | 1,968 |
| 2015-06-11 | $20.11 | $20.11 | $19.86 | $20.01 | $15.23 | 2,112 |
| 2015-06-10 | $20.39 | $20.39 | $20.39 | $20.39 | $15.52 | 1,001 |
| 2015-06-09 | $19.70 | $20.19 | $19.68 | $19.78 | $15.06 | 55,373 |
| 2015-06-08 | $19.68 | $19.83 | $19.35 | $19.72 | $15.01 | 11,551 |
| 2015-06-05 | $19.53 | $19.71 | $19.50 | $19.56 | $14.89 | 5,581 |
| 2015-06-04 | $20.04 | $20.27 | $19.59 | $19.87 | $15.13 | 185,084 |
| 2015-06-03 | $20.03 | $20.12 | $19.71 | $19.95 | $15.19 | 5,429 |
| 2015-06-02 | $19.99 | $20.03 | $19.60 | $19.97 | $15.20 | 14,328 |
| 2015-06-01 | $19.28 | $21.00 | $19.28 | $19.59 | $14.70 | 27,209 |
| 2015-05-29 | $20.00 | $20.00 | $19.93 | $19.95 | $14.97 | 21,156 |
| 2015-05-28 | $20.00 | $20.00 | $19.81 | $19.98 | $14.99 | 1,770 |
| 2015-05-27 | $20.39 | $20.54 | $20.11 | $20.23 | $15.18 | 5,529 |
| 2015-05-26 | $20.42 | $20.49 | $20.32 | $20.46 | $15.35 | 45,788 |
| 2015-05-22 | $20.85 | $20.85 | $20.46 | $20.53 | $15.40 | 15,443 |
| 2015-05-21 | $20.85 | $20.85 | $20.69 | $20.84 | $15.64 | 1,243 |
| 2015-05-20 | $20.97 | $20.97 | $20.58 | $20.68 | $15.52 | 41,658 |