UCIB (UCIB) Exchange: NYSE ARCA
Data as of Oct. 9, 2024
$26.22 ($0.24) 0.94%
UCIB - Daily Information
Click for more stock information on UCIB.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $25.50 |
| Previous Close | $26.22 |
| High | $26.22 |
| Low | $25.50 |
| Adjusted Open | $25.50 |
| Previous Adjusted Close | $26.22 |
| Adjusted High | $26.22 |
| Adjusted Low | $25.50 |
Invest in UCIB (UCIB)
Historical Stock Data for UCIB (UCIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $25.50 | $26.22 | $25.50 | $26.22 | $26.22 | 2,349 |
| 2024-10-08 | $26.28 | $26.28 | $25.98 | $25.98 | $25.98 | 240 |
| 2024-10-07 | $29.18 | $29.18 | $26.53 | $26.53 | $26.53 | 179 |
| 2024-10-04 | $26.70 | $27.83 | $25.79 | $25.79 | $25.79 | 5,862 |
| 2024-10-03 | $26.00 | $26.12 | $26.00 | $26.12 | $26.12 | 344 |
| 2024-10-02 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 50 |
| 2024-10-01 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 359 |
| 2024-09-30 | $25.70 | $26.89 | $25.70 | $25.97 | $25.97 | 359 |
| 2024-09-27 | $26.60 | $26.60 | $25.60 | $26.11 | $26.11 | 1,802 |
| 2024-09-26 | $26.94 | $26.94 | $24.50 | $25.46 | $25.46 | 1,890 |
| 2024-09-25 | $25.84 | $26.90 | $25.29 | $25.64 | $25.64 | 1,908 |
| 2024-09-24 | $24.35 | $26.16 | $24.35 | $25.95 | $25.95 | 645 |
| 2024-09-23 | $25.53 | $27.10 | $25.07 | $25.39 | $25.39 | 1,709 |
| 2024-09-20 | $25.20 | $26.80 | $25.06 | $25.15 | $25.15 | 1,367 |
| 2024-09-19 | $25.42 | $25.43 | $25.16 | $25.16 | $25.16 | 1,947 |
| 2024-09-18 | $23.92 | $25.00 | $23.92 | $24.62 | $24.62 | 2,773 |
| 2024-09-17 | $27.10 | $27.10 | $24.68 | $24.68 | $24.68 | 2,509 |
| 2024-09-16 | $24.50 | $24.85 | $24.50 | $24.71 | $24.71 | 2,108 |
| 2024-09-13 | $24.53 | $26.00 | $24.43 | $24.55 | $24.55 | 2,180 |
| 2024-09-12 | $24.15 | $24.68 | $23.99 | $24.10 | $24.10 | 1,018 |
| 2024-09-11 | $24.88 | $26.41 | $23.47 | $24.53 | $24.53 | 7,533 |
| 2024-09-10 | $23.71 | $23.74 | $23.71 | $23.74 | $23.74 | 138 |
| 2024-09-09 | $23.80 | $24.02 | $23.80 | $23.86 | $23.86 | 1,390 |
| 2024-09-06 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1,590 |
| 2024-09-05 | $24.31 | $24.31 | $24.21 | $24.21 | $24.21 | 860 |
| 2024-09-04 | $24.34 | $24.34 | $24.29 | $24.29 | $24.29 | 1,453 |
| 2024-09-03 | $24.54 | $24.54 | $23.96 | $24.39 | $24.39 | 2,417 |
| 2024-08-30 | $24.85 | $26.80 | $24.60 | $25.85 | $25.85 | 6,450 |
| 2024-08-29 | $24.87 | $24.94 | $24.68 | $24.75 | $24.75 | 4,323 |
| 2024-08-28 | $24.83 | $26.70 | $24.73 | $24.78 | $24.78 | 6,502 |
| 2024-08-27 | $24.60 | $27.00 | $23.87 | $27.00 | $27.00 | 6,037 |
| 2024-08-26 | $24.90 | $25.95 | $24.84 | $25.95 | $25.95 | 257 |
| 2024-08-23 | $24.69 | $25.93 | $24.42 | $24.73 | $24.73 | 3,054 |
| 2024-08-22 | $24.46 | $24.58 | $24.40 | $24.54 | $24.54 | 2,180 |
| 2024-08-21 | $24.25 | $25.61 | $24.25 | $24.40 | $24.40 | 1,871 |
| 2024-08-20 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 198 |
| 2024-08-19 | $24.59 | $24.70 | $24.54 | $24.56 | $24.56 | 6,119 |
| 2024-08-16 | $24.45 | $24.48 | $24.45 | $24.48 | $24.48 | 1,050 |
| 2024-08-15 | $24.59 | $25.40 | $24.59 | $24.69 | $24.69 | 1,203 |
| 2024-08-14 | $24.61 | $24.61 | $24.20 | $24.24 | $24.24 | 6,757 |
| 2024-08-13 | $24.63 | $25.37 | $24.20 | $25.37 | $25.37 | 2,469 |
| 2024-08-12 | $23.84 | $26.22 | $23.84 | $24.99 | $24.99 | 5,027 |
| 2024-08-09 | $24.05 | $24.58 | $24.05 | $24.36 | $24.36 | 5,789 |
| 2024-08-08 | $24.02 | $24.55 | $24.02 | $24.40 | $24.40 | 2,433 |
| 2024-08-07 | $23.70 | $24.36 | $23.70 | $24.25 | $24.25 | 10,218 |
| 2024-08-06 | $23.32 | $24.31 | $23.30 | $24.19 | $24.19 | 5,404 |
| 2024-08-05 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 81 |
| 2024-08-02 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 31 |
| 2024-08-01 | $24.89 | $25.45 | $24.86 | $24.86 | $24.86 | 518 |
| 2024-07-31 | $24.99 | $24.99 | $24.59 | $24.59 | $24.59 | 191 |
| 2024-07-30 | $24.88 | $24.88 | $24.59 | $24.84 | $24.84 | 1,106 |
| 2024-07-29 | $24.20 | $24.60 | $24.02 | $24.40 | $24.40 | 30,727 |
| 2024-07-26 | $24.50 | $24.78 | $24.00 | $24.69 | $24.69 | 1,545 |
| 2024-07-25 | $24.72 | $24.94 | $24.63 | $24.80 | $24.80 | 2,340 |
| 2024-07-24 | $24.50 | $24.97 | $24.50 | $24.69 | $24.69 | 1,461 |
| 2024-07-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 63 |
| 2024-07-22 | $25.00 | $25.15 | $24.60 | $25.12 | $25.12 | 3,696 |
| 2024-07-19 | $25.10 | $25.38 | $25.10 | $25.38 | $25.38 | 243 |
| 2024-07-18 | $25.30 | $25.49 | $25.30 | $25.49 | $25.49 | 1,339 |
| 2024-07-17 | $25.84 | $26.06 | $24.66 | $25.52 | $25.52 | 63,696 |
| 2024-07-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 107 |
| 2024-07-15 | $25.35 | $25.98 | $25.35 | $25.66 | $25.66 | 1,933 |
| 2024-07-12 | $26.18 | $26.21 | $26.06 | $26.06 | $26.06 | 537 |
| 2024-07-11 | $25.35 | $28.13 | $25.35 | $26.70 | $26.70 | 5,787 |
| 2024-07-10 | $25.50 | $25.85 | $25.50 | $25.57 | $25.57 | 1,405 |
| 2024-07-09 | $26.03 | $26.23 | $25.69 | $26.23 | $26.23 | 2,241 |
| 2024-07-08 | $26.01 | $26.11 | $26.01 | $26.11 | $26.11 | 1,005 |
| 2024-07-05 | $26.45 | $26.73 | $26.35 | $26.43 | $26.43 | 13,049 |
| 2024-07-03 | $26.81 | $26.82 | $25.99 | $25.99 | $25.99 | 1,856 |
| 2024-07-02 | $25.85 | $26.22 | $25.85 | $26.22 | $26.22 | 157 |
| 2024-07-01 | $25.47 | $26.11 | $24.59 | $25.75 | $25.75 | 1,036 |
| 2024-06-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 330 |
| 2024-06-27 | $25.19 | $26.13 | $25.19 | $26.13 | $26.13 | 6,507 |
| 2024-06-26 | $25.68 | $26.06 | $25.67 | $25.67 | $25.67 | 26,548 |
| 2024-06-25 | $26.15 | $26.15 | $25.99 | $26.09 | $26.09 | 2,091 |
| 2024-06-24 | $25.80 | $27.33 | $25.55 | $26.24 | $26.24 | 21,616 |
| 2024-06-21 | $25.93 | $28.72 | $24.80 | $25.97 | $25.97 | 6,090 |
| 2024-06-20 | $26.05 | $27.23 | $25.66 | $26.49 | $26.49 | 25,066 |
| 2024-06-18 | $25.68 | $27.12 | $24.63 | $26.37 | $26.37 | 13,133 |
| 2024-06-17 | $26.05 | $27.30 | $25.08 | $26.21 | $26.21 | 18,338 |
| 2024-06-14 | $26.05 | $27.40 | $26.05 | $26.35 | $26.35 | 16,650 |
| 2024-06-13 | $26.20 | $27.40 | $26.15 | $26.35 | $26.35 | 2,971 |
| 2024-06-12 | $26.10 | $27.49 | $24.93 | $25.65 | $25.65 | 16,132 |
| 2024-06-11 | $25.98 | $26.36 | $25.98 | $26.32 | $26.32 | 1,321 |
| 2024-06-10 | $25.75 | $26.19 | $24.83 | $25.81 | $25.81 | 14,251 |
| 2024-06-07 | $26.00 | $27.23 | $25.99 | $27.23 | $27.23 | 1,526 |
| 2024-06-06 | $25.88 | $27.26 | $24.81 | $26.26 | $26.26 | 20,512 |
| 2024-06-05 | $25.66 | $26.03 | $25.66 | $25.73 | $25.73 | 3,370 |
| 2024-06-04 | $25.70 | $26.29 | $24.65 | $26.26 | $26.26 | 14,993 |
| 2024-06-03 | $26.05 | $26.51 | $25.17 | $26.13 | $26.13 | 7,872 |
| 2024-05-31 | $26.54 | $27.86 | $25.47 | $26.46 | $26.46 | 16,575 |
| 2024-05-30 | $26.89 | $27.47 | $26.50 | $26.77 | $26.77 | 3,699 |
| 2024-05-29 | $27.00 | $27.47 | $26.85 | $26.98 | $26.98 | 11,271 |
| 2024-05-28 | $27.39 | $27.39 | $26.74 | $26.94 | $26.94 | 2,322 |
| 2024-05-24 | $26.90 | $26.90 | $26.40 | $26.40 | $26.40 | 273 |
| 2024-05-23 | $27.10 | $27.10 | $26.43 | $26.79 | $26.79 | 3,470 |
| 2024-05-22 | $26.61 | $27.57 | $26.61 | $27.00 | $27.00 | 13,376 |
| 2024-05-21 | $27.32 | $27.32 | $26.29 | $27.30 | $27.30 | 4,209 |
| 2024-05-20 | $26.75 | $27.86 | $26.57 | $27.12 | $27.12 | 24,429 |
| 2024-05-17 | $26.41 | $27.00 | $25.75 | $26.72 | $26.72 | 8,016 |
| 2024-05-16 | $26.22 | $27.27 | $26.22 | $26.26 | $26.26 | 12,142 |
| 2024-05-15 | $26.30 | $27.37 | $26.00 | $27.37 | $27.37 | 4,771 |
| 2024-05-14 | $26.05 | $26.94 | $25.96 | $26.28 | $26.28 | 8,969 |
| 2024-05-13 | $26.52 | $26.52 | $25.50 | $26.31 | $26.31 | 4,176 |
| 2024-05-10 | $26.00 | $26.68 | $25.90 | $26.33 | $26.33 | 11,579 |
| 2024-05-09 | $26.45 | $26.45 | $25.92 | $26.32 | $26.32 | 4,957 |
| 2024-05-08 | $25.92 | $26.63 | $25.90 | $26.47 | $26.47 | 10,670 |
| 2024-05-07 | $26.05 | $26.75 | $25.50 | $26.75 | $26.75 | 4,456 |
| 2024-05-06 | $25.64 | $26.41 | $25.53 | $26.41 | $26.41 | 10,056 |
| 2024-05-03 | $26.30 | $27.26 | $26.25 | $26.49 | $26.49 | 1,667 |
| 2024-05-02 | $25.65 | $27.02 | $25.65 | $26.17 | $26.17 | 8,042 |
| 2024-05-01 | $27.82 | $27.82 | $26.13 | $26.86 | $26.86 | 4,492 |
| 2024-04-30 | $26.06 | $26.44 | $25.84 | $26.36 | $26.36 | 1,704 |
| 2024-04-29 | $26.40 | $26.70 | $26.27 | $26.67 | $26.67 | 2,199 |
| 2024-04-26 | $26.40 | $26.72 | $26.40 | $26.72 | $26.72 | 1,299 |
| 2024-04-25 | $26.67 | $26.70 | $26.67 | $26.70 | $26.70 | 583 |
| 2024-04-24 | $26.60 | $26.96 | $26.47 | $26.58 | $26.58 | 18,273 |
| 2024-04-23 | $26.50 | $26.67 | $25.93 | $26.64 | $26.64 | 6,704 |
| 2024-04-22 | $25.95 | $26.77 | $25.69 | $26.68 | $26.68 | 10,166 |
| 2024-04-19 | $25.77 | $26.67 | $25.77 | $26.54 | $26.54 | 3,451 |
| 2024-04-18 | $26.25 | $26.25 | $25.96 | $25.96 | $25.96 | 1,982 |
| 2024-04-17 | $25.94 | $27.42 | $25.78 | $27.42 | $27.42 | 3,341 |
| 2024-04-16 | $25.85 | $27.36 | $25.85 | $25.97 | $25.97 | 1,022 |
| 2024-04-15 | $27.25 | $27.81 | $25.40 | $26.26 | $26.26 | 4,934 |
| 2024-04-12 | $25.60 | $27.05 | $25.60 | $26.09 | $26.09 | 5,772 |
| 2024-04-11 | $27.14 | $28.38 | $25.81 | $26.93 | $26.93 | 5,632 |
| 2024-04-10 | $26.17 | $26.62 | $24.91 | $26.49 | $26.49 | 6,495 |
| 2024-04-09 | $26.10 | $27.51 | $26.10 | $27.51 | $27.51 | 2,576 |
| 2024-04-08 | $26.70 | $27.52 | $25.50 | $27.15 | $27.15 | 2,535 |
| 2024-04-05 | $26.66 | $27.00 | $25.29 | $26.27 | $26.27 | 6,937 |
| 2024-04-04 | $26.15 | $28.85 | $26.15 | $26.23 | $26.23 | 1,202 |
| 2024-04-03 | $25.60 | $25.80 | $25.60 | $25.76 | $25.76 | 1,955 |
| 2024-04-02 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 102 |
| 2024-04-01 | $26.73 | $28.03 | $25.35 | $25.35 | $25.35 | 3,936 |
| 2024-03-28 | $25.10 | $25.51 | $25.10 | $25.51 | $25.51 | 1,377 |
| 2024-03-27 | $24.80 | $25.32 | $24.80 | $25.32 | $25.32 | 1,471 |
| 2024-03-26 | $25.28 | $25.45 | $24.88 | $25.41 | $25.41 | 6,183 |
| 2024-03-25 | $25.07 | $26.20 | $24.80 | $25.47 | $25.47 | 6,082 |
| 2024-03-22 | $24.80 | $25.31 | $24.80 | $25.31 | $25.31 | 3,336 |
| 2024-03-21 | $25.00 | $25.51 | $25.00 | $25.36 | $25.36 | 11,085 |
| 2024-03-20 | $24.90 | $25.35 | $24.80 | $25.34 | $25.34 | 5,004 |
| 2024-03-19 | $25.15 | $26.00 | $24.94 | $25.34 | $25.34 | 6,025 |
| 2024-03-18 | $25.20 | $25.57 | $25.20 | $25.42 | $25.42 | 2,246 |
| 2024-03-15 | $25.09 | $25.25 | $25.09 | $25.25 | $25.25 | 513 |
| 2024-03-14 | $24.95 | $25.15 | $24.95 | $25.14 | $25.14 | 3,313 |
| 2024-03-13 | $24.75 | $25.13 | $24.75 | $25.09 | $25.09 | 5,382 |
| 2024-03-12 | $25.00 | $25.00 | $24.39 | $24.64 | $24.64 | 8,917 |
| 2024-03-11 | $24.93 | $24.93 | $24.66 | $24.80 | $24.80 | 654 |
| 2024-03-08 | $24.68 | $24.68 | $24.38 | $24.65 | $24.65 | 3,916 |
| 2024-03-07 | $24.78 | $24.78 | $24.71 | $24.71 | $24.71 | 126 |
| 2024-03-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 101 |
| 2024-03-05 | $24.40 | $24.60 | $24.33 | $24.33 | $24.33 | 2,013 |
| 2024-03-04 | $24.67 | $24.67 | $24.57 | $24.57 | $24.57 | 563 |
| 2024-03-01 | $24.54 | $24.54 | $24.53 | $24.53 | $24.53 | 275 |
| 2024-02-29 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 11 |
| 2024-02-28 | $24.47 | $24.48 | $24.47 | $24.47 | $24.47 | 511 |
| 2024-02-27 | $24.41 | $24.55 | $24.26 | $24.53 | $24.53 | 2,340 |
| 2024-02-26 | $24.29 | $24.55 | $24.29 | $24.53 | $24.53 | 5,682 |
| 2024-02-23 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 109 |
| 2024-02-22 | $24.00 | $24.48 | $24.00 | $24.41 | $24.41 | 973 |
| 2024-02-21 | $24.00 | $24.28 | $24.00 | $24.28 | $24.28 | 2,776 |
| 2024-02-20 | $24.21 | $24.21 | $24.09 | $24.09 | $24.09 | 3,987 |
| 2024-02-16 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 475 |
| 2024-02-15 | $23.90 | $24.32 | $23.89 | $24.19 | $24.19 | 2,751 |
| 2024-02-14 | $24.00 | $24.45 | $24.00 | $24.08 | $24.08 | 7,910 |
| 2024-02-13 | $24.03 | $24.42 | $24.03 | $24.24 | $24.24 | 1,302 |
| 2024-02-12 | $25.00 | $25.00 | $24.20 | $24.32 | $24.32 | 4,231 |
| 2024-02-09 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 2,578 |
| 2024-02-08 | $24.10 | $24.42 | $24.10 | $24.31 | $24.31 | 2,578 |
| 2024-02-07 | $24.22 | $24.22 | $24.15 | $24.22 | $24.22 | 2,432 |
| 2024-02-06 | $24.00 | $24.39 | $23.24 | $24.28 | $24.28 | 2,288 |
| 2024-02-05 | $24.16 | $24.25 | $23.92 | $24.10 | $24.10 | 10,643 |
| 2024-02-02 | $24.04 | $24.49 | $23.93 | $23.93 | $23.93 | 30,941 |
| 2024-02-01 | $24.33 | $24.69 | $24.32 | $24.32 | $24.32 | 11,276 |
| 2024-01-31 | $24.46 | $24.96 | $24.18 | $24.56 | $24.56 | 35,784 |
| 2024-01-30 | $24.40 | $24.74 | $23.28 | $24.74 | $24.74 | 8,313 |
| 2024-01-29 | $24.30 | $24.64 | $24.30 | $24.51 | $24.51 | 2,809 |
| 2024-01-26 | $24.35 | $24.70 | $24.24 | $24.70 | $24.70 | 7,869 |
| 2024-01-25 | $24.36 | $24.61 | $24.36 | $24.61 | $24.61 | 4,209 |
| 2024-01-24 | $24.28 | $24.50 | $24.19 | $24.50 | $24.50 | 18,325 |
| 2024-01-23 | $24.03 | $24.38 | $22.73 | $24.38 | $24.38 | 508 |
| 2024-01-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 72 |
| 2024-01-19 | $24.07 | $24.08 | $23.84 | $23.96 | $23.96 | 752 |
| 2024-01-18 | $23.97 | $24.12 | $23.97 | $23.97 | $23.97 | 1,362 |
| 2024-01-17 | $23.54 | $23.81 | $23.54 | $23.81 | $23.81 | 260 |
| 2024-01-16 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 651 |
| 2024-01-12 | $24.52 | $24.52 | $23.96 | $24.14 | $24.14 | 12,818 |
| 2024-01-11 | $24.09 | $24.09 | $23.85 | $23.94 | $23.94 | 2,411 |
| 2024-01-10 | $23.75 | $23.88 | $23.01 | $23.73 | $23.73 | 5,967 |
| 2024-01-09 | $23.79 | $23.98 | $23.79 | $23.98 | $23.98 | 394 |
| 2024-01-08 | $23.93 | $24.11 | $23.64 | $23.74 | $23.74 | 290,208 |
| 2024-01-05 | $24.08 | $24.08 | $24.07 | $24.08 | $24.08 | 733 |
| 2024-01-04 | $23.94 | $24.05 | $23.94 | $24.05 | $24.05 | 225 |
| 2024-01-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 58 |
| 2024-01-02 | $24.08 | $24.08 | $23.98 | $23.98 | $23.98 | 203 |
| 2023-12-29 | $24.05 | $24.66 | $24.05 | $24.17 | $24.17 | 17,443 |
| 2023-12-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 38 |
| 2023-12-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 70 |
| 2023-12-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 70 |
| 2023-12-22 | $24.29 | $24.29 | $24.28 | $24.28 | $24.28 | 193 |
| 2023-12-21 | $24.10 | $24.27 | $24.10 | $24.27 | $24.27 | 236 |
| 2023-12-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 145 |
| 2023-12-19 | $24.33 | $24.48 | $24.33 | $24.48 | $24.48 | 2,238 |
| 2023-12-18 | $22.00 | $24.33 | $22.00 | $24.21 | $24.21 | 10,681 |
| 2023-12-15 | $24.13 | $24.13 | $24.00 | $24.11 | $24.11 | 3,908 |
| 2023-12-14 | $24.03 | $24.03 | $23.88 | $23.88 | $23.88 | 4,169 |
| 2023-12-13 | $23.54 | $23.69 | $23.54 | $23.66 | $23.66 | 764 |
| 2023-12-12 | $23.81 | $23.81 | $23.51 | $23.65 | $23.65 | 1,312 |
| 2023-12-11 | $23.81 | $23.84 | $23.81 | $23.84 | $23.84 | 240 |
| 2023-12-08 | $23.97 | $23.97 | $23.85 | $23.93 | $23.93 | 601 |
| 2023-12-07 | $23.85 | $23.86 | $23.85 | $23.86 | $23.86 | 719 |
| 2023-12-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 50 |
| 2023-12-05 | $24.23 | $24.23 | $24.22 | $24.22 | $24.22 | 619 |
| 2023-12-04 | $24.56 | $24.56 | $24.45 | $24.45 | $24.45 | 716 |
| 2023-12-01 | $26.49 | $26.49 | $24.61 | $24.61 | $24.61 | 645 |
| 2023-11-30 | $24.80 | $24.80 | $24.69 | $24.69 | $24.69 | 862 |
| 2023-11-29 | $24.87 | $24.93 | $24.87 | $24.93 | $24.93 | 253 |
| 2023-11-28 | $24.69 | $24.81 | $24.69 | $24.81 | $24.81 | 350 |
| 2023-11-27 | $24.66 | $24.66 | $24.45 | $24.57 | $24.57 | 319 |
| 2023-11-24 | $24.89 | $24.89 | $24.71 | $24.71 | $24.71 | 1,608 |
| 2023-11-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 435 |
| 2023-11-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 219 |
| 2023-11-20 | $24.99 | $25.06 | $24.99 | $25.06 | $25.06 | 413 |
| 2023-11-17 | $24.67 | $24.75 | $24.67 | $24.75 | $24.75 | 520 |
| 2023-11-16 | $24.47 | $24.58 | $24.47 | $24.57 | $24.57 | 1,104 |
| 2023-11-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 198 |
| 2023-11-14 | $25.11 | $25.21 | $25.02 | $25.02 | $25.02 | 11,409 |
| 2023-11-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 665 |
| 2023-11-10 | $24.69 | $24.75 | $24.69 | $24.75 | $24.75 | 566 |
| 2023-11-09 | $24.86 | $24.86 | $24.68 | $24.68 | $24.68 | 1,666 |
| 2023-11-08 | $24.64 | $24.77 | $24.64 | $24.75 | $24.75 | 477 |
| 2023-11-07 | $25.13 | $25.13 | $24.94 | $24.94 | $24.94 | 351 |
| 2023-11-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 178 |
| 2023-11-03 | $25.10 | $25.26 | $25.09 | $25.23 | $25.23 | 1,763 |
| 2023-11-02 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 2,080 |
| 2023-11-01 | $25.22 | $25.23 | $25.01 | $25.01 | $25.01 | 2,386 |
| 2023-10-31 | $25.25 | $25.25 | $25.13 | $25.13 | $25.13 | 615 |
| 2023-10-30 | $25.18 | $25.21 | $24.99 | $25.06 | $25.06 | 2,123 |
| 2023-10-27 | $24.96 | $25.27 | $24.96 | $25.27 | $25.27 | 4,177 |
| 2023-10-26 | $25.00 | $25.04 | $24.91 | $25.00 | $25.00 | 1,466 |
| 2023-10-25 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 64 |
| 2023-10-24 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 886 |
| 2023-10-23 | $25.00 | $25.06 | $25.00 | $25.06 | $25.06 | 519 |
| 2023-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 80 |
| 2023-10-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 152 |
| 2023-10-18 | $25.15 | $25.31 | $25.15 | $25.31 | $25.31 | 736 |
| 2023-10-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 332 |
| 2023-10-16 | $24.97 | $25.09 | $24.96 | $25.01 | $25.01 | 1,078 |
| 2023-10-13 | $25.26 | $25.26 | $25.14 | $25.14 | $25.14 | 939 |
| 2023-10-12 | $24.67 | $24.78 | $24.66 | $24.78 | $24.78 | 1,052 |
| 2023-10-11 | $24.74 | $24.74 | $24.21 | $24.56 | $24.56 | 31,602 |
| 2023-10-10 | $24.84 | $24.85 | $24.84 | $24.85 | $24.85 | 562 |
| 2023-10-09 | $24.60 | $24.88 | $24.59 | $24.88 | $24.88 | 3,021 |
| 2023-10-06 | $24.49 | $24.63 | $24.47 | $24.63 | $24.63 | 212 |
| 2023-10-05 | $24.44 | $24.48 | $24.42 | $24.48 | $24.48 | 1,065 |
| 2023-10-04 | $24.64 | $24.64 | $24.48 | $24.48 | $24.48 | 1,729 |
| 2023-10-03 | $25.00 | $25.03 | $24.87 | $24.97 | $24.97 | 3,295 |
| 2023-10-02 | $25.21 | $25.27 | $25.21 | $25.27 | $25.27 | 484 |
| 2023-09-29 | $25.45 | $25.45 | $25.40 | $25.40 | $25.40 | 6,242 |
| 2023-09-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 114 |
| 2023-09-27 | $25.39 | $25.44 | $25.39 | $25.44 | $25.44 | 483 |
| 2023-09-26 | $25.28 | $25.30 | $25.28 | $25.30 | $25.30 | 892 |
| 2023-09-25 | $25.36 | $25.36 | $25.31 | $25.36 | $25.36 | 6,962 |
| 2023-09-22 | $25.55 | $25.55 | $25.50 | $25.54 | $25.54 | 726 |
| 2023-09-21 | $25.64 | $25.64 | $25.41 | $25.48 | $25.48 | 1,930 |
| 2023-09-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 19 |
| 2023-09-19 | $25.62 | $25.98 | $25.53 | $25.75 | $25.75 | 6,264 |
| 2023-09-18 | $25.75 | $25.84 | $25.58 | $25.82 | $25.82 | 2,317 |
| 2023-09-15 | $25.87 | $25.87 | $25.79 | $25.79 | $25.79 | 507 |
| 2023-09-14 | $25.77 | $25.88 | $25.77 | $25.88 | $25.88 | 1,082 |
| 2023-09-13 | $25.79 | $25.79 | $25.70 | $25.70 | $25.70 | 407 |
| 2023-09-12 | $25.77 | $25.77 | $25.61 | $25.61 | $25.61 | 997 |
| 2023-09-11 | $25.69 | $25.71 | $25.47 | $25.58 | $25.58 | 2,934 |
| 2023-09-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 124 |
| 2023-09-07 | $25.28 | $25.45 | $25.28 | $25.45 | $25.45 | 19,359 |
| 2023-09-06 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 50 |
| 2023-09-05 | $25.42 | $25.52 | $25.42 | $25.52 | $25.52 | 113 |
| 2023-09-01 | $25.33 | $25.44 | $25.32 | $25.44 | $25.44 | 605 |
| 2023-08-31 | $25.11 | $26.34 | $25.10 | $25.29 | $25.29 | 4,678 |
| 2023-08-30 | $24.99 | $25.00 | $24.98 | $25.00 | $25.00 | 792 |
| 2023-08-29 | $25.14 | $25.16 | $25.02 | $25.16 | $25.16 | 3,231 |
| 2023-08-28 | $24.95 | $25.08 | $24.95 | $25.08 | $25.08 | 512 |
| 2023-08-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 11 |
| 2023-08-24 | $24.82 | $24.83 | $24.72 | $24.83 | $24.83 | 1,031 |
| 2023-08-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 41 |
| 2023-08-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 278 |
| 2023-08-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 61 |
| 2023-08-18 | $24.60 | $24.73 | $24.60 | $24.73 | $24.73 | 323 |
| 2023-08-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 213 |
| 2023-08-16 | $24.63 | $24.64 | $24.49 | $24.49 | $24.49 | 553 |
| 2023-08-15 | $24.96 | $24.96 | $24.55 | $24.55 | $24.55 | 372 |
| 2023-08-14 | $24.95 | $24.95 | $24.68 | $24.83 | $24.83 | 2,159 |
| 2023-08-11 | $24.78 | $24.97 | $24.78 | $24.97 | $24.97 | 730 |
| 2023-08-10 | $25.29 | $25.29 | $25.05 | $25.05 | $25.05 | 511 |
| 2023-08-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 3 |
| 2023-08-08 | $24.70 | $24.97 | $24.70 | $24.97 | $24.97 | 3,154 |
| 2023-08-07 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 176 |
| 2023-08-04 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 24 |
| 2023-08-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 36 |
| 2023-08-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2023-08-01 | $25.26 | $25.26 | $25.11 | $25.25 | $25.25 | 1,490 |
| 2023-07-31 | $25.49 | $25.51 | $25.20 | $25.37 | $25.37 | 1,156 |
| 2023-07-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 121 |
| 2023-07-27 | $25.17 | $25.17 | $25.07 | $25.16 | $25.16 | 814 |
| 2023-07-26 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 23 |
| 2023-07-25 | $25.30 | $25.30 | $25.28 | $25.28 | $25.28 | 309 |
| 2023-07-24 | $24.97 | $25.19 | $24.97 | $25.19 | $25.19 | 2,085 |
| 2023-07-21 | $24.89 | $24.97 | $24.61 | $24.86 | $24.86 | 3,954 |
| 2023-07-20 | $24.61 | $24.75 | $24.61 | $24.75 | $24.75 | 776 |
| 2023-07-19 | $24.53 | $24.67 | $24.53 | $24.67 | $24.67 | 369 |
| 2023-07-18 | $24.50 | $24.52 | $24.50 | $24.52 | $24.52 | 285 |
| 2023-07-17 | $24.23 | $24.40 | $24.23 | $24.30 | $24.30 | 1,008 |
| 2023-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 6 |
| 2023-07-13 | $24.46 | $24.49 | $24.26 | $24.48 | $24.48 | 4,259 |
| 2023-07-12 | $24.15 | $24.15 | $24.09 | $24.09 | $24.09 | 1,875 |
| 2023-07-11 | $23.83 | $23.92 | $23.83 | $23.92 | $23.92 | 2,437 |
| 2023-07-10 | $23.74 | $23.74 | $23.69 | $23.71 | $23.71 | 1,353 |
| 2023-07-07 | $23.62 | $23.72 | $23.62 | $23.72 | $23.72 | 125 |
| 2023-07-06 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 10 |
| 2023-07-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 56 |
| 2023-07-03 | $23.55 | $23.71 | $23.55 | $23.56 | $23.56 | 1,293 |
| 2023-06-30 | $23.37 | $23.45 | $23.35 | $23.45 | $23.45 | 894 |
| 2023-06-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 31 |
| 2023-06-28 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 139 |
| 2023-06-27 | $23.53 | $23.54 | $23.43 | $23.43 | $23.43 | 587 |
| 2023-06-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 8 |
| 2023-06-23 | $23.43 | $23.72 | $23.43 | $23.65 | $23.65 | 11,222 |
| 2023-06-22 | $24.48 | $25.30 | $24.48 | $24.78 | $24.78 | 1,861 |
| 2023-06-21 | $23.80 | $24.44 | $23.80 | $24.37 | $24.37 | 1,743 |
| 2023-06-20 | $24.50 | $24.50 | $24.17 | $24.17 | $24.17 | 1,565 |
| 2023-06-16 | $24.45 | $24.54 | $24.42 | $24.48 | $24.48 | 2,153 |
| 2023-06-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 82 |
| 2023-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 117 |
| 2023-06-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 161 |
| 2023-06-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 161 |
| 2023-06-09 | $23.35 | $23.45 | $23.35 | $23.35 | $23.35 | 430 |
| 2023-06-08 | $23.35 | $23.39 | $23.35 | $23.39 | $23.39 | 1,753 |
| 2023-06-07 | $23.32 | $23.32 | $23.23 | $23.23 | $23.23 | 584 |
| 2023-06-06 | $23.19 | $23.29 | $23.19 | $23.29 | $23.29 | 1,600 |
| 2023-06-05 | $23.35 | $23.46 | $23.26 | $23.26 | $23.26 | 3,655 |
| 2023-06-02 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 17 |
| 2023-06-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 283 |
| 2023-05-31 | $22.76 | $22.77 | $22.66 | $22.66 | $22.66 | 834 |
| 2023-05-30 | $22.78 | $22.83 | $22.78 | $22.83 | $22.83 | 105 |
| 2023-05-26 | $23.40 | $23.40 | $23.20 | $23.20 | $23.20 | 1,676 |
| 2023-05-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 10 |
| 2023-05-24 | $23.23 | $23.24 | $23.23 | $23.24 | $23.24 | 289 |
| 2023-05-23 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 79 |
| 2023-05-22 | $22.90 | $23.18 | $22.90 | $23.10 | $23.10 | 1,858 |
| 2023-05-19 | $23.25 | $23.26 | $23.25 | $23.26 | $23.26 | 128 |
| 2023-05-18 | $23.04 | $23.33 | $23.02 | $23.33 | $23.33 | 7,619 |
| 2023-05-17 | $23.46 | $23.49 | $23.38 | $23.38 | $23.38 | 526 |
| 2023-05-16 | $23.50 | $23.50 | $23.03 | $23.03 | $23.03 | 2,615 |
| 2023-05-15 | $23.60 | $23.60 | $23.47 | $23.47 | $23.47 | 1,108 |
| 2023-05-12 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1,541 |
| 2023-05-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-05-10 | $23.71 | $23.80 | $21.09 | $23.63 | $23.63 | 10,778 |
| 2023-05-09 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 268 |
| 2023-05-08 | $21.35 | $23.87 | $20.89 | $23.74 | $23.74 | 3,424 |
| 2023-05-05 | $23.56 | $23.72 | $23.56 | $23.72 | $23.72 | 738 |
| 2023-05-04 | $23.25 | $23.32 | $23.20 | $23.29 | $23.29 | 5,866 |
| 2023-05-03 | $23.30 | $23.37 | $23.30 | $23.37 | $23.37 | 216 |
| 2023-05-02 | $22.04 | $23.74 | $22.04 | $23.44 | $23.44 | 9,867 |
| 2023-05-01 | $24.30 | $24.33 | $22.18 | $22.60 | $22.60 | 13,835 |
| 2023-04-28 | $23.98 | $24.15 | $23.98 | $24.10 | $24.10 | 389 |
| 2023-04-27 | $23.86 | $23.99 | $23.86 | $23.89 | $23.89 | 698 |
| 2023-04-26 | $24.06 | $24.06 | $23.89 | $23.89 | $23.89 | 305 |
| 2023-04-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 134 |
| 2023-04-24 | $24.40 | $24.66 | $24.37 | $24.54 | $24.54 | 1,338 |
| 2023-04-21 | $24.49 | $24.49 | $24.30 | $24.40 | $24.40 | 577 |
| 2023-04-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 64 |
| 2023-04-19 | $24.72 | $24.82 | $24.72 | $24.82 | $24.82 | 246 |
| 2023-04-18 | $24.98 | $25.09 | $24.98 | $25.04 | $25.04 | 471 |
| 2023-04-17 | $24.44 | $24.87 | $24.44 | $24.87 | $24.87 | 392 |
| 2023-04-14 | $24.92 | $24.92 | $24.80 | $24.80 | $24.80 | 483 |
| 2023-04-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 105 |
| 2023-04-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 40 |
| 2023-04-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 72 |
| 2023-04-10 | $24.22 | $24.73 | $24.17 | $24.48 | $24.48 | 1,647 |
| 2023-04-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 12 |
| 2023-04-05 | $24.35 | $24.52 | $24.25 | $24.52 | $24.52 | 2,425 |
| 2023-04-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 63 |
| 2023-04-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 115 |
| 2023-03-31 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 32 |
| 2023-03-30 | $24.08 | $24.10 | $24.08 | $24.10 | $24.10 | 478 |
| 2023-03-29 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 34 |
| 2023-03-28 | $24.37 | $24.37 | $23.94 | $23.94 | $23.94 | 1,622 |
| 2023-03-27 | $23.62 | $23.88 | $23.62 | $23.88 | $23.88 | 1,796 |
| 2023-03-24 | $23.53 | $23.53 | $23.47 | $23.47 | $23.47 | 523 |
| 2023-03-23 | $23.72 | $23.72 | $23.32 | $23.32 | $23.32 | 1,004 |
| 2023-03-22 | $23.33 | $23.48 | $23.33 | $23.48 | $23.48 | 688 |
| 2023-03-21 | $23.33 | $23.35 | $23.26 | $23.35 | $23.35 | 4,380 |
| 2023-03-20 | $23.12 | $23.43 | $23.10 | $23.31 | $23.31 | 4,002 |
| 2023-03-17 | $23.37 | $23.38 | $23.28 | $23.28 | $23.28 | 486 |
| 2023-03-16 | $22.91 | $23.28 | $22.36 | $23.20 | $23.20 | 4,975 |
| 2023-03-15 | $23.17 | $23.34 | $23.11 | $23.34 | $23.34 | 459 |
| 2023-03-14 | $24.11 | $24.11 | $23.82 | $23.82 | $23.82 | 450 |
| 2023-03-13 | $23.88 | $24.04 | $23.86 | $24.04 | $24.04 | 887 |
| 2023-03-10 | $23.82 | $24.18 | $23.82 | $24.07 | $24.07 | 1,079 |
| 2023-03-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 80 |
| 2023-03-08 | $24.05 | $24.31 | $24.05 | $24.31 | $24.31 | 1,314 |
| 2023-03-07 | $24.79 | $24.79 | $24.38 | $24.38 | $24.38 | 2,395 |
| 2023-03-06 | $24.53 | $24.75 | $24.53 | $24.75 | $24.75 | 3,373 |
| 2023-03-03 | $24.85 | $25.00 | $24.72 | $24.80 | $24.80 | 1,805 |
| 2023-03-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 4 |
| 2023-03-01 | $24.36 | $24.53 | $24.36 | $24.53 | $24.53 | 95,603 |
| 2023-02-28 | $24.15 | $24.21 | $24.15 | $24.19 | $24.19 | 917 |
| 2023-02-27 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 31 |
| 2023-02-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 56 |
| 2023-02-23 | $24.41 | $24.41 | $24.36 | $24.36 | $24.36 | 544 |
| 2023-02-22 | $24.45 | $24.55 | $24.41 | $24.41 | $24.41 | 786 |
| 2023-02-21 | $24.65 | $24.87 | $24.46 | $24.68 | $24.68 | 4,165 |
| 2023-02-17 | $24.40 | $24.54 | $24.40 | $24.54 | $24.54 | 819 |
| 2023-02-16 | $24.50 | $24.62 | $24.50 | $24.62 | $24.62 | 3,000 |
| 2023-02-15 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 8 |
| 2023-02-14 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 129 |
| 2023-02-13 | $24.29 | $24.90 | $24.29 | $24.85 | $24.85 | 400 |
| 2023-02-10 | $24.66 | $25.01 | $24.60 | $24.60 | $24.60 | 9,762 |
| 2023-02-09 | $24.45 | $24.79 | $24.44 | $24.58 | $24.58 | 4,503 |
| 2023-02-08 | $24.70 | $25.30 | $24.47 | $24.72 | $24.72 | 21,306 |
| 2023-02-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 63 |
| 2023-02-06 | $24.59 | $24.59 | $24.09 | $24.41 | $24.41 | 6,336 |
| 2023-02-03 | $24.72 | $24.72 | $24.46 | $24.46 | $24.46 | 14,364 |
| 2023-02-02 | $23.77 | $25.11 | $23.77 | $24.90 | $24.90 | 1,421 |
| 2023-02-01 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 299 |
| 2023-01-31 | $24.99 | $25.28 | $24.99 | $25.18 | $25.18 | 3,237 |
| 2023-01-30 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 810 |
| 2023-01-27 | $25.13 | $25.27 | $25.11 | $25.27 | $25.27 | 927 |
| 2023-01-26 | $25.45 | $25.47 | $25.24 | $25.39 | $25.39 | 428 |
| 2023-01-25 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 37 |
| 2023-01-24 | $25.18 | $25.34 | $24.88 | $25.20 | $25.20 | 4,295 |
| 2023-01-23 | $25.40 | $25.41 | $25.28 | $25.28 | $25.28 | 103,809 |
| 2023-01-20 | $25.18 | $25.43 | $25.18 | $25.43 | $25.43 | 5,315 |
| 2023-01-19 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 4 |
| 2023-01-18 | $25.26 | $25.26 | $24.99 | $24.99 | $24.99 | 532 |
| 2023-01-17 | $24.95 | $25.13 | $24.93 | $25.13 | $25.13 | 3,076 |
| 2023-01-13 | $24.88 | $24.95 | $24.88 | $24.95 | $24.95 | 648 |
| 2023-01-12 | $24.51 | $25.37 | $24.51 | $24.76 | $24.76 | 40,052 |
| 2023-01-11 | $24.31 | $24.46 | $24.31 | $24.40 | $24.40 | 899 |
| 2023-01-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 411 |
| 2023-01-09 | $24.09 | $24.13 | $23.93 | $23.99 | $23.99 | 14,481 |
| 2023-01-06 | $24.02 | $24.03 | $23.79 | $23.79 | $23.79 | 687 |
| 2023-01-05 | $23.54 | $23.74 | $23.54 | $23.74 | $23.74 | 4,414 |
| 2023-01-04 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 38,953 |
| 2023-01-03 | $25.10 | $25.10 | $24.36 | $24.36 | $24.36 | 38,953 |
| 2022-12-30 | $24.43 | $24.95 | $24.43 | $24.72 | $24.72 | 1,443 |
| 2022-12-29 | $22.13 | $24.52 | $22.12 | $24.52 | $24.52 | 610 |
| 2022-12-28 | $24.62 | $24.63 | $24.58 | $24.58 | $24.58 | 492 |
| 2022-12-27 | $24.71 | $24.71 | $24.47 | $24.64 | $24.64 | 1,531 |
| 2022-12-23 | $24.24 | $24.53 | $24.24 | $24.53 | $24.53 | 632 |
| 2022-12-22 | $24.38 | $24.38 | $24.11 | $24.25 | $24.25 | 1,010 |
| 2022-12-21 | $24.24 | $24.39 | $24.24 | $24.33 | $24.33 | 485 |
| 2022-12-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 116 |
| 2022-12-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 74 |
| 2022-12-16 | $23.97 | $24.01 | $23.93 | $24.01 | $24.01 | 251 |
| 2022-12-15 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 35 |
| 2022-12-14 | $24.22 | $24.49 | $24.22 | $24.49 | $24.49 | 3,436 |
| 2022-12-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 3 |
| 2022-12-12 | $24.05 | $24.05 | $23.96 | $23.96 | $23.96 | 222 |
| 2022-12-09 | $23.75 | $23.87 | $23.75 | $23.87 | $23.87 | 1,175 |
| 2022-12-08 | $24.04 | $24.04 | $23.91 | $23.91 | $23.91 | 1,265 |
| 2022-12-07 | $23.89 | $23.95 | $23.89 | $23.92 | $23.92 | 296 |
| 2022-12-06 | $24.18 | $24.18 | $23.94 | $23.94 | $23.94 | 369 |
| 2022-12-05 | $24.40 | $24.43 | $24.25 | $24.25 | $24.25 | 350 |
| 2022-12-02 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 132 |
| 2022-12-01 | $24.55 | $24.59 | $24.55 | $24.59 | $24.59 | 132 |
| 2022-11-30 | $24.45 | $24.85 | $24.45 | $24.85 | $24.85 | 1,829 |
| 2022-11-29 | $24.02 | $24.08 | $24.00 | $24.05 | $24.05 | 2,835 |
| 2022-11-28 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 308 |
| 2022-11-25 | $24.30 | $24.30 | $24.01 | $24.01 | $24.01 | 394 |
| 2022-11-23 | $23.99 | $24.18 | $23.99 | $24.18 | $24.18 | 397 |
| 2022-11-22 | $24.08 | $24.11 | $24.08 | $24.11 | $24.11 | 100 |
| 2022-11-21 | $23.80 | $24.08 | $23.80 | $24.03 | $24.03 | 1,095 |
| 2022-11-18 | $24.24 | $24.28 | $24.10 | $24.12 | $24.12 | 9,590 |
| 2022-11-17 | $24.00 | $24.30 | $22.32 | $24.24 | $24.24 | 2,453 |
| 2022-11-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 134 |
| 2022-11-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 2,622 |
| 2022-11-14 | $24.75 | $24.76 | $24.65 | $24.65 | $24.65 | 2,622 |
| 2022-11-11 | $24.59 | $24.75 | $24.59 | $24.67 | $24.67 | 1,933 |
| 2022-11-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 105 |
| 2022-11-09 | $23.97 | $24.14 | $23.97 | $24.14 | $24.14 | 105 |
| 2022-11-08 | $24.42 | $24.45 | $24.35 | $24.35 | $24.35 | 1,247 |
| 2022-11-07 | $24.57 | $24.57 | $24.45 | $24.45 | $24.45 | 576 |
| 2022-11-04 | $24.34 | $24.44 | $24.33 | $24.44 | $24.44 | 1,545 |
| 2022-11-03 | $23.69 | $23.86 | $23.68 | $23.86 | $23.86 | 1,106 |
| 2022-11-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 311 |
| 2022-11-01 | $23.62 | $23.69 | $23.62 | $23.69 | $23.69 | 1,709 |
| 2022-10-31 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 20 |
| 2022-10-28 | $23.48 | $23.48 | $23.41 | $23.41 | $23.41 | 176 |
| 2022-10-27 | $23.70 | $23.70 | $23.61 | $23.63 | $23.63 | 2,536 |
| 2022-10-26 | $23.50 | $23.81 | $23.50 | $23.67 | $23.67 | 1,734 |
| 2022-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 95 |
| 2022-10-24 | $23.23 | $23.30 | $23.18 | $23.30 | $23.30 | 406 |
| 2022-10-21 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 52 |
| 2022-10-20 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 5 |
| 2022-10-19 | $22.94 | $23.08 | $22.94 | $23.08 | $23.08 | 287 |
| 2022-10-18 | $21.09 | $23.40 | $21.09 | $23.23 | $23.23 | 9,558 |
| 2022-10-17 | $23.36 | $23.62 | $23.25 | $23.43 | $23.43 | 1,987 |
| 2022-10-14 | $23.65 | $23.65 | $23.49 | $23.51 | $23.51 | 431 |
| 2022-10-13 | $23.54 | $23.82 | $23.54 | $23.82 | $23.82 | 664 |
| 2022-10-12 | $23.40 | $23.51 | $23.40 | $23.51 | $23.51 | 503 |
| 2022-10-11 | $23.55 | $23.64 | $23.54 | $23.54 | $23.54 | 7,189 |
| 2022-10-10 | $23.96 | $23.97 | $23.75 | $23.80 | $23.80 | 984 |
| 2022-10-07 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 136 |
| 2022-10-06 | $23.55 | $23.87 | $23.55 | $23.87 | $23.87 | 2,473 |
| 2022-10-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 15 |
| 2022-10-04 | $23.35 | $23.44 | $23.11 | $23.44 | $23.44 | 574 |
| 2022-10-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 143 |
| 2022-09-30 | $22.73 | $23.04 | $22.63 | $22.71 | $22.71 | 20,842 |
| 2022-09-29 | $23.03 | $23.03 | $22.86 | $22.86 | $22.86 | 285 |
| 2022-09-28 | $22.51 | $23.07 | $22.51 | $22.88 | $22.88 | 2,179 |
| 2022-09-27 | $22.45 | $22.50 | $22.30 | $22.47 | $22.47 | 6,344 |
| 2022-09-26 | $22.89 | $22.89 | $22.50 | $22.50 | $22.50 | 2,933 |
| 2022-09-23 | $23.15 | $23.15 | $22.98 | $22.98 | $22.98 | 201 |
| 2022-09-22 | $23.65 | $23.65 | $23.62 | $23.62 | $23.62 | 403 |
| 2022-09-21 | $23.60 | $23.65 | $23.55 | $23.55 | $23.55 | 1,129 |
| 2022-09-20 | $23.40 | $23.60 | $23.40 | $23.56 | $23.56 | 1,341 |
| 2022-09-19 | $23.53 | $23.53 | $23.41 | $23.49 | $23.49 | 1,520 |
| 2022-09-16 | $23.49 | $23.58 | $23.49 | $23.52 | $23.52 | 2,222 |
| 2022-09-15 | $23.56 | $23.60 | $23.56 | $23.60 | $23.60 | 445 |
| 2022-09-14 | $23.97 | $23.99 | $23.89 | $23.95 | $23.95 | 1,496 |
| 2022-09-13 | $24.04 | $24.10 | $23.96 | $24.02 | $24.02 | 976 |
| 2022-09-12 | $23.98 | $24.57 | $23.98 | $24.15 | $24.15 | 13,196 |
| 2022-09-09 | $23.51 | $23.84 | $23.51 | $23.75 | $23.75 | 1,513 |
| 2022-09-08 | $22.13 | $23.29 | $22.13 | $23.28 | $23.28 | 1,623 |
| 2022-09-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 24 |
| 2022-09-06 | $23.48 | $23.55 | $23.47 | $23.55 | $23.55 | 1,281 |
| 2022-09-02 | $23.62 | $23.70 | $23.55 | $23.56 | $23.56 | 1,678 |
| 2022-09-01 | $23.61 | $23.76 | $23.33 | $23.76 | $23.76 | 1,154 |
| 2022-08-31 | $24.14 | $24.23 | $24.14 | $24.19 | $24.19 | 728 |
| 2022-08-30 | $24.44 | $24.45 | $24.27 | $24.45 | $24.45 | 1,612 |
| 2022-08-29 | $23.43 | $24.78 | $23.03 | $24.78 | $24.78 | 1,600 |
| 2022-08-26 | $24.73 | $24.73 | $24.63 | $24.63 | $24.63 | 233 |
| 2022-08-25 | $24.71 | $24.71 | $24.58 | $24.58 | $24.58 | 110 |
| 2022-08-24 | $24.63 | $24.82 | $24.63 | $24.73 | $24.73 | 2,619 |
| 2022-08-23 | $24.55 | $24.74 | $24.55 | $24.64 | $24.64 | 969 |
| 2022-08-22 | $24.31 | $24.45 | $24.31 | $24.34 | $24.34 | 1,531 |
| 2022-08-19 | $24.12 | $24.24 | $24.12 | $24.24 | $24.24 | 357 |
| 2022-08-18 | $24.02 | $24.28 | $24.02 | $24.14 | $24.14 | 492 |
| 2022-08-17 | $24.03 | $24.11 | $24.03 | $24.05 | $24.05 | 2,036 |
| 2022-08-16 | $24.25 | $24.25 | $24.04 | $24.04 | $24.04 | 469 |
| 2022-08-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 200 |
| 2022-08-12 | $24.38 | $24.54 | $24.32 | $24.54 | $24.54 | 4,425 |
| 2022-08-11 | $24.53 | $24.59 | $24.50 | $24.50 | $24.50 | 1,209 |
| 2022-08-10 | $23.91 | $24.29 | $23.89 | $24.22 | $24.22 | 11,593 |
| 2022-08-09 | $24.03 | $24.03 | $23.96 | $23.96 | $23.96 | 852 |
| 2022-08-08 | $23.68 | $23.87 | $23.56 | $23.76 | $23.76 | 12,732 |
| 2022-08-05 | $23.44 | $23.60 | $22.91 | $23.25 | $23.25 | 38,343 |
| 2022-08-04 | $23.54 | $23.58 | $23.54 | $23.58 | $23.58 | 815 |
| 2022-08-03 | $23.73 | $23.73 | $23.63 | $23.63 | $23.63 | 384 |
| 2022-08-02 | $23.88 | $23.88 | $23.81 | $23.81 | $23.81 | 465 |
| 2022-08-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 42 |
| 2022-07-29 | $24.41 | $24.51 | $23.99 | $24.21 | $24.21 | 13,345 |
| 2022-07-28 | $23.95 | $24.12 | $23.95 | $24.02 | $24.02 | 2,349 |
| 2022-07-27 | $23.80 | $23.87 | $23.52 | $23.85 | $23.85 | 1,717 |
| 2022-07-26 | $23.41 | $23.66 | $23.36 | $23.55 | $23.55 | 5,926 |
| 2022-07-25 | $23.49 | $23.49 | $22.97 | $23.38 | $23.38 | 2,015 |
| 2022-07-22 | $23.32 | $23.53 | $23.06 | $23.06 | $23.06 | 10,947 |
| 2022-07-21 | $23.09 | $23.26 | $22.47 | $23.16 | $23.16 | 1,123 |
| 2022-07-20 | $23.21 | $23.34 | $23.21 | $23.34 | $23.34 | 5,185 |
| 2022-07-19 | $23.30 | $23.30 | $23.23 | $23.27 | $23.27 | 616 |
| 2022-07-18 | $23.18 | $23.54 | $23.18 | $23.47 | $23.47 | 11,688 |
| 2022-07-15 | $22.73 | $22.90 | $22.68 | $22.90 | $22.90 | 1,827 |
| 2022-07-14 | $22.66 | $22.83 | $22.42 | $22.76 | $22.76 | 3,801 |
| 2022-07-13 | $21.00 | $23.22 | $20.99 | $22.20 | $22.20 | 161,526 |
| 2022-07-12 | $23.25 | $23.25 | $22.97 | $22.97 | $22.97 | 1,885 |
| 2022-07-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 150 |
| 2022-07-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2022-07-07 | $23.53 | $23.62 | $23.45 | $23.50 | $23.50 | 2,472 |
| 2022-07-06 | $22.70 | $23.05 | $22.70 | $22.95 | $22.95 | 7,869 |
| 2022-07-05 | $23.60 | $23.60 | $22.84 | $23.13 | $23.13 | 1,853 |
| 2022-07-01 | $22.93 | $24.31 | $22.93 | $24.12 | $24.12 | 2,686 |
| 2022-06-30 | $24.58 | $24.60 | $24.25 | $24.27 | $24.27 | 8,237 |
| 2022-06-29 | $25.34 | $25.34 | $25.03 | $25.05 | $25.05 | 1,482 |
| 2022-06-28 | $24.71 | $25.15 | $22.24 | $25.15 | $25.15 | 3,814 |
| 2022-06-27 | $24.96 | $24.96 | $24.84 | $24.95 | $24.95 | 735 |
| 2022-06-24 | $24.63 | $25.01 | $24.59 | $24.89 | $24.89 | 6,341 |
| 2022-06-23 | $25.60 | $25.60 | $24.72 | $24.79 | $24.79 | 2,998 |
| 2022-06-22 | $25.45 | $25.55 | $25.44 | $25.55 | $25.55 | 6,871 |
| 2022-06-21 | $26.06 | $26.28 | $25.91 | $26.01 | $26.01 | 37,853 |
| 2022-06-17 | $26.09 | $26.15 | $26.00 | $26.05 | $26.05 | 7,052 |
| 2022-06-16 | $26.51 | $26.60 | $26.51 | $26.60 | $26.60 | 2,904 |
| 2022-06-15 | $26.74 | $26.74 | $26.09 | $26.52 | $26.52 | 8,564 |
| 2022-06-14 | $27.03 | $27.03 | $26.27 | $26.38 | $26.38 | 1,447 |
| 2022-06-13 | $26.35 | $27.13 | $26.35 | $26.75 | $26.75 | 13,157 |
| 2022-06-10 | $27.31 | $27.31 | $27.10 | $27.23 | $27.23 | 1,126 |
| 2022-06-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 201 |
| 2022-06-08 | $27.35 | $27.57 | $27.35 | $27.57 | $27.57 | 491 |
| 2022-06-07 | $27.11 | $27.39 | $24.56 | $27.21 | $27.21 | 12,771 |
| 2022-06-06 | $27.37 | $27.37 | $27.16 | $27.34 | $27.34 | 11,162 |
| 2022-06-03 | $26.74 | $27.22 | $26.74 | $27.01 | $27.01 | 3,305 |
| 2022-06-02 | $26.98 | $27.25 | $26.70 | $27.02 | $27.02 | 16,966 |
| 2022-06-01 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 147 |
| 2022-05-31 | $27.05 | $27.05 | $26.64 | $26.64 | $26.64 | 542 |
| 2022-05-27 | $26.95 | $27.01 | $26.87 | $26.92 | $26.92 | 1,912 |
| 2022-05-26 | $26.53 | $26.73 | $26.53 | $26.67 | $26.67 | 3,305 |
| 2022-05-25 | $26.46 | $26.46 | $26.36 | $26.46 | $26.46 | 3,374 |
| 2022-05-24 | $26.64 | $26.64 | $26.35 | $26.45 | $26.45 | 1,754 |
| 2022-05-23 | $26.42 | $26.62 | $26.42 | $26.58 | $26.58 | 1,080 |
| 2022-05-20 | $26.47 | $26.47 | $26.24 | $26.34 | $26.34 | 1,999 |
| 2022-05-19 | $26.06 | $26.44 | $26.06 | $26.34 | $26.34 | 1,704 |
| 2022-05-18 | $26.18 | $26.18 | $25.93 | $26.03 | $26.03 | 787 |
| 2022-05-17 | $26.59 | $26.60 | $26.24 | $26.50 | $26.50 | 1,738 |
| 2022-05-16 | $26.26 | $26.42 | $26.23 | $26.42 | $26.42 | 664 |
| 2022-05-13 | $25.75 | $26.12 | $25.75 | $26.02 | $26.02 | 2,472 |
| 2022-05-12 | $25.52 | $25.73 | $25.52 | $25.73 | $25.73 | 588 |
| 2022-05-11 | $25.56 | $25.83 | $25.56 | $25.82 | $25.82 | 1,373 |
| 2022-05-10 | $25.67 | $25.67 | $25.14 | $25.31 | $25.31 | 1,688 |
| 2022-05-09 | $25.60 | $25.67 | $25.32 | $25.45 | $25.45 | 2,951 |
| 2022-05-06 | $26.50 | $26.61 | $26.12 | $26.33 | $26.33 | 55,433 |
| 2022-05-05 | $26.30 | $26.37 | $26.16 | $26.37 | $26.37 | 1,197 |
| 2022-05-04 | $26.26 | $26.40 | $26.19 | $26.40 | $26.40 | 249 |
| 2022-05-03 | $25.61 | $26.08 | $25.61 | $25.94 | $25.94 | 14,883 |
| 2022-05-02 | $26.00 | $26.15 | $25.79 | $26.15 | $26.15 | 652 |
| 2022-04-29 | $26.37 | $26.37 | $26.33 | $26.33 | $26.33 | 358 |
| 2022-04-28 | $26.30 | $26.55 | $26.30 | $26.36 | $26.36 | 681 |
| 2022-04-27 | $27.09 | $27.09 | $26.16 | $26.37 | $26.37 | 1,490 |
| 2022-04-26 | $26.21 | $26.38 | $25.63 | $26.23 | $26.23 | 1,790 |
| 2022-04-25 | $25.94 | $25.94 | $25.79 | $25.79 | $25.79 | 18,730 |
| 2022-04-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 272 |
| 2022-04-21 | $28.16 | $28.16 | $26.92 | $26.92 | $26.92 | 961 |
| 2022-04-20 | $25.52 | $26.84 | $25.52 | $26.83 | $26.83 | 20,376 |
| 2022-04-19 | $27.00 | $27.01 | $26.68 | $26.85 | $26.85 | 5,322 |
| 2022-04-18 | $27.24 | $27.56 | $27.18 | $27.44 | $27.44 | 922 |
| 2022-04-14 | $26.91 | $27.18 | $26.78 | $27.18 | $27.18 | 719 |
| 2022-04-13 | $25.38 | $27.02 | $25.38 | $27.02 | $27.02 | 2,713 |
| 2022-04-12 | $26.60 | $26.67 | $26.54 | $26.67 | $26.67 | 1,156 |
| 2022-04-11 | $26.24 | $26.43 | $26.15 | $26.17 | $26.17 | 2,371 |
| 2022-04-08 | $26.33 | $27.38 | $26.16 | $26.41 | $26.41 | 3,804 |
| 2022-04-07 | $26.70 | $26.70 | $25.96 | $26.08 | $26.08 | 2,790 |
| 2022-04-06 | $26.15 | $26.25 | $25.41 | $25.49 | $25.49 | 2,609 |
| 2022-04-05 | $26.75 | $26.75 | $26.33 | $26.33 | $26.33 | 2,874 |
| 2022-04-04 | $26.28 | $26.42 | $25.34 | $26.27 | $26.27 | 2,064 |
| 2022-04-01 | $24.82 | $25.85 | $24.82 | $25.85 | $25.85 | 312 |
| 2022-03-31 | $25.96 | $26.04 | $25.40 | $25.86 | $25.86 | 3,752 |
| 2022-03-30 | $28.16 | $28.16 | $25.27 | $25.95 | $25.95 | 7,270 |
| 2022-03-29 | $25.00 | $26.48 | $24.57 | $25.66 | $25.66 | 7,769 |
| 2022-03-28 | $26.20 | $27.23 | $25.97 | $26.89 | $26.89 | 7,327 |
| 2022-03-25 | $25.30 | $27.62 | $25.30 | $26.61 | $26.61 | 9,299 |
| 2022-03-24 | $25.87 | $25.87 | $25.86 | $25.86 | $25.86 | 840 |
| 2022-03-23 | $26.13 | $26.50 | $26.02 | $26.21 | $26.21 | 565 |
| 2022-03-22 | $25.50 | $26.44 | $24.82 | $25.90 | $25.90 | 11,354 |
| 2022-03-21 | $24.40 | $25.39 | $23.22 | $24.36 | $24.36 | 9,321 |
| 2022-03-18 | $23.88 | $25.44 | $22.14 | $24.60 | $24.60 | 17,329 |
| 2022-03-17 | $22.02 | $23.27 | $22.01 | $23.27 | $23.27 | 3,564 |
| 2022-03-16 | $21.25 | $23.06 | $21.25 | $22.23 | $22.23 | 6,206 |
| 2022-03-15 | $23.68 | $24.75 | $21.26 | $21.55 | $21.55 | 41,028 |
| 2022-03-14 | $26.50 | $26.50 | $24.49 | $25.30 | $25.30 | 7,611 |
| 2022-03-11 | $25.24 | $25.30 | $25.24 | $25.30 | $25.30 | 887 |
| 2022-03-10 | $25.50 | $25.50 | $25.26 | $25.26 | $25.26 | 915 |
| 2022-03-09 | $28.18 | $28.18 | $24.75 | $25.53 | $25.53 | 5,620 |
| 2022-03-08 | $27.66 | $28.01 | $26.75 | $27.26 | $27.26 | 3,991 |
| 2022-03-07 | $26.12 | $27.28 | $26.12 | $27.12 | $27.12 | 39,114 |
| 2022-03-04 | $26.08 | $26.15 | $25.75 | $26.15 | $26.15 | 3,232 |
| 2022-03-03 | $25.38 | $25.50 | $25.23 | $25.50 | $25.50 | 5,552 |
| 2022-03-02 | $24.97 | $25.12 | $24.89 | $25.04 | $25.04 | 2,445 |
| 2022-03-01 | $24.42 | $24.61 | $24.39 | $24.61 | $24.61 | 7,170 |
| 2022-02-28 | $23.82 | $23.88 | $23.67 | $23.80 | $23.80 | 7,928 |
| 2022-02-25 | $23.25 | $23.93 | $23.25 | $23.35 | $23.35 | 1,894 |
| 2022-02-24 | $26.06 | $28.39 | $23.79 | $23.79 | $23.79 | 17,031 |
| 2022-02-23 | $23.60 | $23.80 | $23.60 | $23.70 | $23.70 | 2,233 |
| 2022-02-22 | $23.43 | $23.64 | $23.43 | $23.60 | $23.60 | 1,975 |
| 2022-02-18 | $23.15 | $23.24 | $23.15 | $23.24 | $23.24 | 1,062 |
| 2022-02-17 | $23.86 | $23.86 | $23.15 | $23.15 | $23.15 | 2,413 |
| 2022-02-16 | $23.14 | $23.29 | $23.14 | $23.20 | $23.20 | 5,621 |
| 2022-02-15 | $23.02 | $23.02 | $22.94 | $22.94 | $22.94 | 3,415 |
| 2022-02-14 | $23.15 | $23.21 | $23.15 | $23.21 | $23.21 | 659 |
| 2022-02-11 | $23.39 | $23.39 | $22.85 | $23.14 | $23.14 | 8,688 |
| 2022-02-10 | $23.31 | $23.32 | $22.96 | $23.04 | $23.04 | 36,163 |
| 2022-02-09 | $23.01 | $23.12 | $22.96 | $23.04 | $23.04 | 1,272 |
| 2022-02-08 | $22.70 | $22.80 | $22.70 | $22.72 | $22.72 | 4,264 |
| 2022-02-07 | $23.35 | $23.35 | $22.73 | $22.85 | $22.85 | 17,357 |
| 2022-02-04 | $24.95 | $25.52 | $22.66 | $22.79 | $22.79 | 8,821 |
| 2022-02-03 | $22.55 | $22.70 | $22.52 | $22.68 | $22.68 | 43,565 |
| 2022-02-02 | $22.71 | $22.71 | $22.41 | $22.55 | $22.55 | 2,268 |
| 2022-02-01 | $22.66 | $22.66 | $22.37 | $22.46 | $22.46 | 4,786 |
| 2022-01-31 | $22.15 | $22.32 | $22.15 | $22.30 | $22.30 | 2,712 |
| 2022-01-28 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 26 |
| 2022-01-27 | $22.32 | $22.32 | $22.20 | $22.20 | $22.20 | 838 |
| 2022-01-26 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 46,891 |
| 2022-01-25 | $22.07 | $22.17 | $22.05 | $22.15 | $22.15 | 1,243 |
| 2022-01-24 | $21.81 | $21.98 | $21.81 | $21.92 | $21.92 | 2,041 |
| 2022-01-21 | $22.07 | $22.18 | $22.07 | $22.17 | $22.17 | 920 |
| 2022-01-20 | $22.37 | $22.37 | $22.21 | $22.21 | $22.21 | 70,678 |
| 2022-01-19 | $22.14 | $22.15 | $22.14 | $22.15 | $22.15 | 731 |
| 2022-01-18 | $21.74 | $21.82 | $21.74 | $21.81 | $21.81 | 14,787 |
| 2022-01-14 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 277 |
| 2022-01-13 | $21.71 | $21.71 | $21.62 | $21.64 | $21.64 | 5,224 |
| 2022-01-12 | $21.80 | $21.86 | $21.74 | $21.80 | $21.80 | 4,396 |
| 2022-01-11 | $21.56 | $21.58 | $21.51 | $21.54 | $21.54 | 1,613 |
| 2022-01-10 | $21.99 | $21.99 | $21.16 | $21.20 | $21.20 | 3,749 |
| 2022-01-07 | $21.30 | $21.30 | $21.25 | $21.29 | $21.29 | 1,840 |
| 2022-01-06 | $21.16 | $21.22 | $21.16 | $21.20 | $21.20 | 2,643 |
| 2022-01-05 | $21.23 | $21.41 | $21.23 | $21.41 | $21.41 | 50,152 |
| 2022-01-04 | $21.27 | $21.27 | $21.24 | $21.24 | $21.24 | 183 |
| 2022-01-03 | $20.85 | $21.06 | $20.84 | $20.99 | $20.99 | 4,301 |
| 2021-12-31 | $20.95 | $20.95 | $20.91 | $20.91 | $20.91 | 235 |
| 2021-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2021-12-29 | $20.94 | $21.09 | $20.94 | $21.09 | $21.09 | 572 |
| 2021-12-28 | $21.06 | $21.11 | $20.97 | $20.97 | $20.97 | 838 |
| 2021-12-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 146 |
| 2021-12-23 | $20.83 | $20.83 | $20.78 | $20.78 | $20.78 | 8,413 |
| 2021-12-22 | $21.88 | $22.62 | $20.61 | $20.71 | $20.71 | 1,866 |
| 2021-12-21 | $20.37 | $20.43 | $20.37 | $20.43 | $20.43 | 279 |
| 2021-12-20 | $19.92 | $20.05 | $19.90 | $20.05 | $20.05 | 2,365 |
| 2021-12-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 195 |
| 2021-12-16 | $20.39 | $20.41 | $20.18 | $20.41 | $20.41 | 719 |
| 2021-12-15 | $20.12 | $20.24 | $20.12 | $20.24 | $20.24 | 10,233 |
| 2021-12-14 | $20.80 | $22.88 | $20.16 | $20.23 | $20.23 | 7,659 |
| 2021-12-13 | $22.00 | $23.63 | $20.36 | $20.59 | $20.59 | 2,250 |
| 2021-12-10 | $20.32 | $20.38 | $20.32 | $20.38 | $20.38 | 1,617 |
| 2021-12-09 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 31 |
| 2021-12-08 | $20.39 | $20.44 | $20.39 | $20.43 | $20.43 | 729 |
| 2021-12-07 | $20.28 | $20.33 | $20.28 | $20.33 | $20.33 | 756 |
| 2021-12-06 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 2 |
| 2021-12-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 35 |
| 2021-12-02 | $19.89 | $19.89 | $19.73 | $19.79 | $19.79 | 4,507 |
| 2021-12-01 | $19.71 | $19.73 | $19.69 | $19.69 | $19.69 | 1,670 |
| 2021-11-30 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 156 |
| 2021-11-29 | $20.31 | $20.31 | $20.25 | $20.25 | $20.25 | 102 |
| 2021-11-26 | $20.42 | $20.42 | $20.26 | $20.26 | $20.26 | 453 |
| 2021-11-24 | $21.10 | $21.21 | $21.10 | $21.17 | $21.17 | 4,608 |
| 2021-11-23 | $21.07 | $21.14 | $21.07 | $21.14 | $21.14 | 716 |
| 2021-11-22 | $21.00 | $21.00 | $20.95 | $20.95 | $20.95 | 2,005 |
| 2021-11-19 | $20.90 | $20.96 | $20.83 | $20.85 | $20.85 | 843 |
| 2021-11-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 2,762 |
| 2021-11-17 | $20.97 | $20.99 | $20.88 | $20.88 | $20.88 | 2,762 |
| 2021-11-16 | $20.90 | $20.93 | $20.87 | $20.92 | $20.92 | 7,781 |
| 2021-11-15 | $20.90 | $21.03 | $20.90 | $21.03 | $21.03 | 953 |
| 2021-11-12 | $21.07 | $21.07 | $21.02 | $21.02 | $21.02 | 395 |
| 2021-11-11 | $20.96 | $20.98 | $20.96 | $20.98 | $20.98 | 267 |
| 2021-11-10 | $20.91 | $20.91 | $20.74 | $20.79 | $20.79 | 5,504 |
| 2021-11-09 | $20.63 | $20.84 | $20.63 | $20.84 | $20.84 | 585 |
| 2021-11-08 | $20.75 | $20.78 | $20.75 | $20.78 | $20.78 | 316 |
| 2021-11-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 13 |
| 2021-11-04 | $20.64 | $20.64 | $20.49 | $20.54 | $20.54 | 2,075 |
| 2021-11-03 | $19.93 | $20.64 | $19.93 | $20.64 | $20.64 | 750 |
| 2021-11-02 | $20.85 | $20.90 | $20.85 | $20.90 | $20.90 | 7,322 |
| 2021-11-01 | $20.85 | $20.94 | $20.83 | $20.89 | $20.89 | 3,439 |
| 2021-10-29 | $20.70 | $20.76 | $20.70 | $20.76 | $20.76 | 428 |
| 2021-10-28 | $20.91 | $20.91 | $20.81 | $20.91 | $20.91 | 641 |
| 2021-10-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1,827 |
| 2021-10-26 | $21.14 | $21.14 | $21.08 | $21.12 | $21.12 | 1,827 |
| 2021-10-25 | $21.03 | $21.18 | $21.03 | $21.17 | $21.17 | 3,263 |
| 2021-10-22 | $20.94 | $20.94 | $20.89 | $20.89 | $20.89 | 834 |
| 2021-10-21 | $21.76 | $21.76 | $20.87 | $20.88 | $20.88 | 730 |
| 2021-10-20 | $20.60 | $21.34 | $20.60 | $21.33 | $21.33 | 1,149 |
| 2021-10-19 | $21.16 | $21.16 | $21.11 | $21.12 | $21.12 | 861 |
| 2021-10-18 | $21.18 | $21.21 | $21.11 | $21.17 | $21.17 | 3,508 |
| 2021-10-15 | $21.22 | $21.26 | $21.21 | $21.26 | $21.26 | 1,453 |
| 2021-10-14 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 81 |
| 2021-10-13 | $20.74 | $20.77 | $20.74 | $20.77 | $20.77 | 612 |
| 2021-10-12 | $21.00 | $21.00 | $20.64 | $20.70 | $20.70 | 4,831 |
| 2021-10-11 | $21.25 | $21.25 | $20.78 | $20.81 | $20.81 | 2,088 |
| 2021-10-08 | $20.72 | $20.76 | $20.62 | $20.62 | $20.62 | 2,304 |
| 2021-10-07 | $20.45 | $20.51 | $20.45 | $20.51 | $20.51 | 2,505 |
| 2021-10-06 | $20.29 | $20.32 | $20.29 | $20.32 | $20.32 | 225 |
| 2021-10-05 | $20.53 | $20.56 | $20.53 | $20.56 | $20.56 | 382 |
| 2021-10-04 | $20.39 | $20.41 | $20.35 | $20.40 | $20.40 | 1,652 |
| 2021-10-01 | $20.11 | $20.21 | $20.11 | $20.21 | $20.21 | 5,278 |
| 2021-09-30 | $19.94 | $20.05 | $19.88 | $20.05 | $20.05 | 835 |
| 2021-09-29 | $20.58 | $20.58 | $19.98 | $20.09 | $20.09 | 1,547 |
| 2021-09-28 | $20.48 | $20.48 | $20.12 | $20.14 | $20.14 | 1,190 |
| 2021-09-27 | $20.09 | $20.15 | $20.09 | $20.14 | $20.14 | 753 |
| 2021-09-24 | $19.97 | $19.97 | $19.95 | $19.96 | $19.96 | 655 |
| 2021-09-23 | $19.76 | $19.92 | $19.76 | $19.92 | $19.92 | 444 |
| 2021-09-22 | $19.70 | $19.75 | $19.70 | $19.73 | $19.73 | 892 |
| 2021-09-21 | $19.35 | $19.41 | $19.31 | $19.41 | $19.41 | 787 |
| 2021-09-20 | $19.80 | $19.80 | $19.40 | $19.40 | $19.40 | 4,349 |
| 2021-09-17 | $19.72 | $19.74 | $19.68 | $19.68 | $19.68 | 1,537 |
| 2021-09-16 | $19.86 | $19.89 | $19.79 | $19.82 | $19.82 | 4,389 |
| 2021-09-15 | $19.75 | $20.05 | $19.75 | $20.05 | $20.05 | 1,081 |
| 2021-09-14 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 34 |
| 2021-09-13 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 315 |
| 2021-09-10 | $19.75 | $19.78 | $19.75 | $19.78 | $19.78 | 883 |
| 2021-09-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 51 |
| 2021-09-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 93 |
| 2021-09-07 | $19.62 | $19.62 | $19.51 | $19.56 | $19.56 | 1,011 |
| 2021-09-03 | $19.75 | $19.81 | $19.73 | $19.77 | $19.77 | 3,395 |
| 2021-09-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 1 |
| 2021-09-01 | $19.66 | $19.66 | $19.49 | $19.60 | $19.60 | 1,895 |
| 2021-08-31 | $19.55 | $19.68 | $19.55 | $19.67 | $19.67 | 638 |
| 2021-08-30 | $20.20 | $20.20 | $19.61 | $19.68 | $19.68 | 975 |
| 2021-08-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 115 |
| 2021-08-26 | $19.49 | $19.49 | $19.45 | $19.45 | $19.45 | 1,002 |
| 2021-08-25 | $19.48 | $19.53 | $19.48 | $19.53 | $19.53 | 707 |
| 2021-08-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 105 |
| 2021-08-23 | $19.09 | $19.15 | $19.09 | $19.15 | $19.15 | 1,908 |
| 2021-08-20 | $18.87 | $18.87 | $18.73 | $18.73 | $18.73 | 583 |
| 2021-08-19 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 60 |
| 2021-08-18 | $19.28 | $19.28 | $19.26 | $19.26 | $19.26 | 412 |
| 2021-08-17 | $19.48 | $19.48 | $19.40 | $19.40 | $19.40 | 3,513 |
| 2021-08-16 | $19.55 | $19.58 | $19.55 | $19.58 | $19.58 | 2,236 |
| 2021-08-13 | $19.69 | $19.69 | $19.63 | $19.68 | $19.68 | 2,154 |
| 2021-08-12 | $19.50 | $19.59 | $19.50 | $19.59 | $19.59 | 1,137 |
| 2021-08-11 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 144 |
| 2021-08-10 | $19.36 | $19.40 | $19.35 | $19.40 | $19.40 | 2,408 |
| 2021-08-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 183 |
| 2021-08-06 | $19.38 | $19.40 | $19.38 | $19.40 | $19.40 | 261 |
| 2021-08-05 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 25 |
| 2021-08-04 | $19.47 | $19.47 | $19.33 | $19.33 | $19.33 | 1,247 |
| 2021-08-03 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 1 |
| 2021-08-02 | $19.62 | $19.62 | $19.60 | $19.60 | $19.60 | 498 |
| 2021-07-30 | $19.74 | $19.74 | $19.64 | $19.69 | $19.69 | 4,143 |
| 2021-07-29 | $19.70 | $19.91 | $19.70 | $19.83 | $19.83 | 20,434 |
| 2021-07-28 | $19.63 | $19.63 | $19.57 | $19.62 | $19.62 | 1,339 |
| 2021-07-27 | $19.66 | $19.66 | $19.48 | $19.53 | $19.53 | 26,014 |
| 2021-07-26 | $19.38 | $19.64 | $19.38 | $19.60 | $19.60 | 3,252 |
| 2021-07-23 | $19.45 | $19.47 | $19.41 | $19.47 | $19.47 | 3,262 |
| 2021-07-22 | $19.27 | $19.41 | $19.27 | $19.37 | $19.37 | 235 |
| 2021-07-21 | $19.18 | $19.28 | $19.08 | $19.24 | $19.24 | 2,173 |
| 2021-07-20 | $18.60 | $18.98 | $18.60 | $18.98 | $18.98 | 372 |
| 2021-07-19 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 232 |
| 2021-07-16 | $19.30 | $19.33 | $19.30 | $19.33 | $19.33 | 427 |
| 2021-07-15 | $19.36 | $19.36 | $19.23 | $19.28 | $19.28 | 31,558 |
| 2021-07-14 | $19.40 | $19.40 | $19.30 | $19.33 | $19.33 | 16,025 |
| 2021-07-13 | $19.24 | $19.32 | $19.24 | $19.32 | $19.32 | 1,720 |
| 2021-07-12 | $19.10 | $19.18 | $19.01 | $19.18 | $19.18 | 2,799 |
| 2021-07-09 | $18.92 | $19.11 | $18.92 | $19.11 | $19.11 | 1,078 |
| 2021-07-08 | $19.19 | $19.19 | $18.89 | $18.93 | $18.93 | 18,740 |
| 2021-07-07 | $19.10 | $19.10 | $18.93 | $18.98 | $18.98 | 4,168 |
| 2021-07-06 | $19.47 | $19.47 | $18.94 | $19.00 | $19.00 | 7,799 |
| 2021-07-02 | $19.43 | $19.49 | $19.42 | $19.46 | $19.46 | 2,577 |
| 2021-07-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 214 |
| 2021-06-30 | $19.05 | $19.34 | $18.98 | $19.34 | $19.34 | 8,671 |
| 2021-06-29 | $19.11 | $19.18 | $19.07 | $19.08 | $19.08 | 11,234 |
| 2021-06-28 | $18.57 | $19.08 | $18.56 | $19.05 | $19.05 | 8,252 |
| 2021-06-25 | $18.93 | $18.97 | $18.82 | $18.97 | $18.97 | 1,101 |
| 2021-06-24 | $19.01 | $19.01 | $18.97 | $18.97 | $18.97 | 250 |
| 2021-06-23 | $20.70 | $20.70 | $18.92 | $18.92 | $18.92 | 3,301 |
| 2021-06-22 | $18.97 | $18.97 | $18.83 | $18.85 | $18.85 | 10,274 |
| 2021-06-21 | $18.70 | $18.83 | $18.70 | $18.80 | $18.80 | 8,454 |
| 2021-06-18 | $16.70 | $18.73 | $16.70 | $18.62 | $18.62 | 9,035 |
| 2021-06-17 | $19.33 | $19.33 | $18.51 | $18.51 | $18.51 | 15,345 |
| 2021-06-16 | $19.05 | $19.32 | $17.15 | $19.16 | $19.16 | 2,441 |
| 2021-06-15 | $19.13 | $19.18 | $19.13 | $19.18 | $19.18 | 316 |
| 2021-06-14 | $19.33 | $19.45 | $19.32 | $19.42 | $19.42 | 23,179 |
| 2021-06-11 | $19.45 | $19.55 | $19.45 | $19.51 | $19.51 | 8,468 |
| 2021-06-10 | $19.47 | $19.55 | $19.47 | $19.54 | $19.54 | 7,065 |
| 2021-06-09 | $19.53 | $19.53 | $19.48 | $19.52 | $19.52 | 2,136 |
| 2021-06-08 | $19.40 | $19.53 | $19.40 | $19.49 | $19.49 | 2,613 |
| 2021-06-07 | $19.38 | $19.38 | $19.33 | $19.34 | $19.34 | 3,166 |
| 2021-06-04 | $19.33 | $19.42 | $19.32 | $19.42 | $19.42 | 4,565 |
| 2021-06-03 | $19.18 | $19.18 | $19.05 | $19.11 | $19.11 | 4,113 |
| 2021-06-02 | $19.27 | $19.38 | $19.25 | $19.34 | $19.34 | 5,553 |
| 2021-06-01 | $19.42 | $19.48 | $19.25 | $19.29 | $19.29 | 151,643 |
| 2021-05-28 | $19.07 | $19.07 | $19.02 | $19.02 | $19.02 | 5,626 |
| 2021-05-27 | $18.90 | $19.04 | $18.90 | $19.04 | $19.04 | 734 |
| 2021-05-26 | $18.75 | $18.75 | $18.58 | $18.72 | $18.72 | 1,512 |
| 2021-05-25 | $18.67 | $18.68 | $18.61 | $18.65 | $18.65 | 1,636 |
| 2021-05-24 | $18.53 | $18.70 | $18.53 | $18.70 | $18.70 | 7,583 |
| 2021-05-21 | $18.51 | $18.55 | $18.47 | $18.52 | $18.52 | 4,506 |
| 2021-05-20 | $18.59 | $18.65 | $18.50 | $18.54 | $18.54 | 23,001 |
| 2021-05-19 | $18.61 | $18.78 | $18.51 | $18.60 | $18.60 | 26,675 |
| 2021-05-18 | $19.11 | $19.11 | $19.02 | $19.06 | $19.06 | 1,656 |
| 2021-05-17 | $18.45 | $19.04 | $18.45 | $19.04 | $19.04 | 7,305 |
| 2021-05-14 | $18.94 | $18.94 | $18.80 | $18.84 | $18.84 | 3,887 |
| 2021-05-13 | $19.27 | $19.27 | $18.73 | $18.77 | $18.77 | 3,768 |
| 2021-05-12 | $20.58 | $20.58 | $19.26 | $19.28 | $19.28 | 7,213 |
| 2021-05-11 | $19.19 | $19.37 | $19.19 | $19.30 | $19.30 | 5,819 |
| 2021-05-10 | $19.50 | $19.50 | $19.11 | $19.15 | $19.15 | 7,357 |
| 2021-05-07 | $19.14 | $19.29 | $19.13 | $19.26 | $19.26 | 2,174 |
| 2021-05-06 | $19.18 | $19.18 | $18.95 | $19.03 | $19.03 | 8,169 |
| 2021-05-05 | $18.91 | $18.91 | $18.82 | $18.89 | $18.89 | 1,142 |
| 2021-05-04 | $18.72 | $18.80 | $18.66 | $18.72 | $18.72 | 8,439 |
| 2021-05-03 | $19.40 | $19.40 | $18.46 | $18.48 | $18.48 | 28,490 |
| 2021-04-30 | $18.35 | $18.39 | $18.29 | $18.39 | $18.39 | 2,764 |
| 2021-04-29 | $20.25 | $20.25 | $18.34 | $18.44 | $18.44 | 7,217 |
| 2021-04-28 | $18.42 | $18.50 | $18.41 | $18.41 | $18.41 | 2,214 |
| 2021-04-27 | $18.41 | $18.44 | $18.37 | $18.41 | $18.41 | 1,854 |
| 2021-04-26 | $18.26 | $18.30 | $18.23 | $18.28 | $18.28 | 76,110 |
| 2021-04-23 | $17.95 | $18.04 | $17.95 | $18.02 | $18.02 | 3,405 |
| 2021-04-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 40 |
| 2021-04-21 | $17.82 | $17.85 | $17.81 | $17.81 | $17.81 | 3,359 |
| 2021-04-20 | $17.73 | $17.75 | $17.73 | $17.75 | $17.75 | 670 |
| 2021-04-19 | $17.73 | $17.74 | $17.69 | $17.74 | $17.74 | 572 |
| 2021-04-16 | $17.70 | $17.70 | $17.66 | $17.67 | $17.67 | 1,410 |
| 2021-04-15 | $17.66 | $17.70 | $17.66 | $17.70 | $17.70 | 574 |
| 2021-04-14 | $17.42 | $17.59 | $17.41 | $17.58 | $17.58 | 3,621 |
| 2021-04-13 | $17.17 | $17.21 | $17.15 | $17.21 | $17.21 | 5,115 |
| 2021-04-12 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 89 |
| 2021-04-09 | $17.14 | $17.14 | $17.13 | $17.13 | $17.13 | 201 |
| 2021-04-08 | $17.13 | $17.21 | $17.13 | $17.19 | $17.19 | 1,295 |
| 2021-04-07 | $17.00 | $17.07 | $16.93 | $17.07 | $17.07 | 6,254 |
| 2021-04-06 | $17.16 | $17.16 | $17.04 | $17.07 | $17.07 | 6,598 |
| 2021-04-05 | $17.06 | $17.06 | $16.88 | $16.90 | $16.90 | 10,013 |
| 2021-04-01 | $16.93 | $17.01 | $16.91 | $17.01 | $17.01 | 2,109 |
| 2021-03-31 | $16.98 | $16.98 | $16.88 | $16.88 | $16.88 | 273 |
| 2021-03-30 | $16.81 | $16.81 | $16.76 | $16.78 | $16.78 | 3,627 |
| 2021-03-29 | $16.91 | $16.98 | $16.87 | $16.98 | $16.98 | 9,651 |
| 2021-03-26 | $16.98 | $17.02 | $16.98 | $17.02 | $17.02 | 2,813 |
| 2021-03-25 | $16.77 | $16.78 | $16.75 | $16.75 | $16.75 | 2,581 |
| 2021-03-24 | $16.75 | $17.08 | $16.75 | $17.08 | $17.08 | 19,479 |
| 2021-03-23 | $16.92 | $16.92 | $16.83 | $16.83 | $16.83 | 840 |
| 2021-03-22 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 86 |
| 2021-03-19 | $16.89 | $17.12 | $16.87 | $17.12 | $17.12 | 1,846 |
| 2021-03-18 | $17.26 | $17.26 | $16.91 | $16.93 | $16.93 | 11,265 |
| 2021-03-17 | $17.35 | $17.40 | $17.35 | $17.40 | $17.40 | 2,406 |
| 2021-03-16 | $17.40 | $17.44 | $17.34 | $17.42 | $17.42 | 4,691 |
| 2021-03-15 | $17.45 | $17.48 | $17.45 | $17.48 | $17.48 | 485 |
| 2021-03-12 | $17.39 | $17.50 | $17.39 | $17.46 | $17.46 | 902 |
| 2021-03-11 | $17.39 | $17.50 | $17.31 | $17.50 | $17.50 | 12,725 |
| 2021-03-10 | $17.27 | $17.27 | $17.18 | $17.25 | $17.25 | 2,163 |
| 2021-03-09 | $17.28 | $17.28 | $17.26 | $17.26 | $17.26 | 881 |
| 2021-03-08 | $17.40 | $17.40 | $17.29 | $17.35 | $17.35 | 7,208 |
| 2021-03-05 | $17.30 | $17.42 | $17.30 | $17.38 | $17.38 | 21,579 |
| 2021-03-04 | $17.07 | $17.15 | $17.07 | $17.15 | $17.15 | 1,325 |
| 2021-03-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 715 |
| 2021-03-02 | $17.22 | $17.27 | $17.17 | $17.20 | $17.20 | 11,269 |
| 2021-03-01 | $17.09 | $17.25 | $17.05 | $17.05 | $17.05 | 3,957 |
| 2021-02-26 | $17.44 | $17.44 | $17.17 | $17.17 | $17.17 | 5,457 |
| 2021-02-25 | $18.00 | $18.00 | $17.57 | $17.61 | $17.61 | 13,933 |
| 2021-02-24 | $17.65 | $17.93 | $17.65 | $17.76 | $17.76 | 30,703 |
| 2021-02-23 | $17.27 | $17.39 | $17.24 | $17.38 | $17.38 | 3,009 |
| 2021-02-22 | $17.27 | $17.38 | $17.27 | $17.37 | $17.37 | 5,441 |
| 2021-02-19 | $17.14 | $17.14 | $17.04 | $17.04 | $17.04 | 2,851 |
| 2021-02-18 | $16.98 | $16.98 | $16.96 | $16.96 | $16.96 | 1,751 |
| 2021-02-17 | $16.80 | $16.88 | $16.80 | $16.88 | $16.88 | 2,121 |
| 2021-02-16 | $16.76 | $16.83 | $16.75 | $16.83 | $16.83 | 2,645 |
| 2021-02-12 | $17.55 | $17.69 | $16.56 | $16.63 | $16.63 | 5,113 |
| 2021-02-11 | $16.57 | $16.57 | $16.53 | $16.53 | $16.53 | 4,803 |
| 2021-02-10 | $16.52 | $16.55 | $16.52 | $16.55 | $16.55 | 2,016 |
| 2021-02-09 | $16.48 | $16.54 | $16.48 | $16.52 | $16.52 | 11,589 |
| 2021-02-08 | $16.40 | $16.43 | $16.40 | $16.42 | $16.42 | 4,419 |
| 2021-02-05 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 670 |
| 2021-02-04 | $16.04 | $16.08 | $16.03 | $16.07 | $16.07 | 2,306 |
| 2021-02-03 | $16.00 | $16.05 | $16.00 | $16.03 | $16.03 | 693 |
| 2021-02-02 | $15.93 | $15.93 | $15.91 | $15.91 | $15.91 | 620 |
| 2021-02-01 | $15.79 | $15.89 | $15.79 | $15.89 | $15.89 | 8,962 |
| 2021-01-29 | $15.82 | $15.84 | $15.73 | $15.73 | $15.73 | 8,483 |
| 2021-01-28 | $15.88 | $15.90 | $15.69 | $15.71 | $15.71 | 32,705 |
| 2021-01-27 | $15.74 | $15.82 | $15.74 | $15.81 | $15.81 | 1,089 |
| 2021-01-26 | $15.91 | $15.93 | $15.86 | $15.87 | $15.87 | 977 |
| 2021-01-25 | $15.68 | $15.79 | $15.40 | $15.79 | $15.79 | 7,618 |
| 2021-01-22 | $15.69 | $15.69 | $15.65 | $15.67 | $15.67 | 9,124 |
| 2021-01-21 | $15.90 | $15.90 | $15.88 | $15.90 | $15.90 | 5,909 |
| 2021-01-20 | $15.89 | $15.93 | $15.88 | $15.90 | $15.90 | 1,820 |
| 2021-01-19 | $15.85 | $15.86 | $15.83 | $15.86 | $15.86 | 3,746 |
| 2021-01-15 | $15.98 | $15.98 | $15.88 | $15.90 | $15.90 | 2,448 |
| 2021-01-14 | $16.04 | $16.06 | $16.04 | $16.06 | $16.06 | 1,567 |
| 2021-01-13 | $15.90 | $15.91 | $15.90 | $15.91 | $15.91 | 181 |
| 2021-01-12 | $15.79 | $15.88 | $15.76 | $15.88 | $15.88 | 2,411 |
| 2021-01-11 | $15.57 | $15.62 | $15.57 | $15.62 | $15.62 | 1,668 |
| 2021-01-08 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 21 |
| 2021-01-07 | $15.68 | $15.71 | $15.68 | $15.71 | $15.71 | 7,839 |
| 2021-01-06 | $15.65 | $15.67 | $15.65 | $15.67 | $15.67 | 7,004 |
| 2021-01-05 | $15.45 | $15.65 | $15.45 | $15.64 | $15.64 | 2,860 |
| 2021-01-04 | $15.35 | $15.35 | $15.29 | $15.32 | $15.32 | 706 |
| 2020-12-31 | $15.42 | $15.42 | $15.23 | $15.23 | $15.23 | 1,968 |
| 2020-12-30 | $15.08 | $15.21 | $15.08 | $15.21 | $15.21 | 227 |
| 2020-12-29 | $15.12 | $15.12 | $15.10 | $15.12 | $15.12 | 1,344 |
| 2020-12-28 | $15.07 | $15.07 | $15.06 | $15.06 | $15.06 | 574 |
| 2020-12-24 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 852 |
| 2020-12-23 | $15.07 | $15.09 | $15.07 | $15.09 | $15.09 | 680 |
| 2020-12-22 | $14.90 | $14.90 | $14.88 | $14.88 | $14.88 | 532 |
| 2020-12-21 | $14.98 | $15.02 | $14.95 | $15.01 | $15.01 | 6,444 |
| 2020-12-18 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 1 |
| 2020-12-17 | $15.05 | $15.08 | $15.05 | $15.08 | $15.08 | 1,516 |
| 2020-12-16 | $14.87 | $14.91 | $14.87 | $14.91 | $14.91 | 1,361 |
| 2020-12-15 | $14.82 | $14.84 | $14.82 | $14.84 | $14.84 | 1,435 |
| 2020-12-14 | $14.75 | $14.75 | $14.74 | $14.75 | $14.75 | 1,680 |
| 2020-12-11 | $14.66 | $14.70 | $14.66 | $14.70 | $14.70 | 255 |
| 2020-12-10 | $14.70 | $14.86 | $14.70 | $14.76 | $14.76 | 18,591 |
| 2020-12-09 | $14.56 | $14.57 | $14.56 | $14.57 | $14.57 | 160 |
| 2020-12-08 | $14.48 | $14.49 | $14.48 | $14.49 | $14.49 | 146 |
| 2020-12-07 | $14.53 | $14.54 | $14.53 | $14.54 | $14.54 | 142 |
| 2020-12-04 | $14.48 | $14.54 | $14.48 | $14.54 | $14.54 | 1,066 |
| 2020-12-03 | $14.45 | $14.47 | $14.45 | $14.47 | $14.47 | 9,154 |
| 2020-12-02 | $14.48 | $14.50 | $14.47 | $14.47 | $14.47 | 6,269 |
| 2020-12-01 | $14.50 | $14.50 | $14.44 | $14.44 | $14.44 | 102 |
| 2020-11-30 | $14.51 | $14.51 | $14.45 | $14.45 | $14.45 | 21,752 |
| 2020-11-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1 |
| 2020-11-25 | $14.48 | $14.49 | $14.43 | $14.44 | $14.44 | 900 |
| 2020-11-24 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 97 |
| 2020-11-23 | $14.21 | $14.23 | $14.21 | $14.23 | $14.23 | 1,007 |
| 2020-11-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 64 |
| 2020-11-19 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 63 |
| 2020-11-18 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 63 |
| 2020-11-17 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 90 |
| 2020-11-16 | $14.03 | $14.03 | $13.98 | $13.98 | $13.98 | 789 |
| 2020-11-13 | $13.85 | $13.85 | $13.79 | $13.80 | $13.80 | 1,680 |
| 2020-11-12 | $13.92 | $13.95 | $13.89 | $13.89 | $13.89 | 6,100 |
| 2020-11-11 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 714 |
| 2020-11-10 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 1,192 |
| 2020-11-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 1,192 |
| 2020-11-06 | $13.57 | $13.57 | $13.49 | $13.49 | $13.49 | 1,467 |
| 2020-11-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1 |
| 2020-11-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 1 |
| 2020-11-03 | $13.32 | $13.36 | $13.32 | $13.36 | $13.36 | 10,705 |
| 2020-11-02 | $13.13 | $13.22 | $13.13 | $13.22 | $13.22 | 7,232 |
| 2020-10-30 | $13.06 | $13.07 | $12.97 | $13.07 | $13.07 | 26,756 |
| 2020-10-29 | $13.08 | $13.08 | $13.07 | $13.08 | $13.08 | 325 |
| 2020-10-28 | $13.20 | $13.28 | $13.20 | $13.22 | $13.22 | 5,334 |
| 2020-10-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 221 |
| 2020-10-26 | $13.42 | $13.47 | $13.42 | $13.47 | $13.47 | 221 |
| 2020-10-23 | $13.66 | $13.66 | $13.62 | $13.62 | $13.62 | 444 |
| 2020-10-22 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 2,184 |
| 2020-10-21 | $13.71 | $13.72 | $13.65 | $13.65 | $13.65 | 2,184 |
| 2020-10-20 | $13.64 | $13.72 | $13.64 | $13.72 | $13.72 | 47,705 |
| 2020-10-19 | $13.57 | $13.63 | $13.57 | $13.63 | $13.63 | 1,482 |
| 2020-10-16 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 69 |
| 2020-10-15 | $13.53 | $13.56 | $13.53 | $13.56 | $13.56 | 3,721 |
| 2020-10-14 | $13.51 | $13.58 | $13.49 | $13.58 | $13.58 | 1,503 |
| 2020-10-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 1 |
| 2020-10-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 105 |
| 2020-10-09 | $13.56 | $13.60 | $13.56 | $13.60 | $13.60 | 500 |
| 2020-10-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 535 |
| 2020-10-07 | $13.58 | $13.58 | $13.33 | $13.39 | $13.39 | 535 |
| 2020-10-06 | $13.30 | $13.36 | $13.23 | $13.23 | $13.23 | 2,496 |
| 2020-10-05 | $13.21 | $13.21 | $13.18 | $13.21 | $13.21 | 7,574 |
| 2020-10-02 | $13.06 | $13.07 | $12.99 | $12.99 | $12.99 | 2,670 |
| 2020-10-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 1,038 |
| 2020-09-30 | $13.24 | $13.30 | $13.24 | $13.30 | $13.30 | 1,038 |
| 2020-09-29 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 70 |
| 2020-09-28 | $13.58 | $13.58 | $13.19 | $13.22 | $13.22 | 1,754 |
| 2020-09-25 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 40 |
| 2020-09-24 | $13.13 | $13.15 | $13.13 | $13.15 | $13.15 | 4,945 |
| 2020-09-23 | $13.24 | $13.24 | $13.19 | $13.19 | $13.19 | 348 |
| 2020-09-22 | $13.32 | $13.33 | $13.31 | $13.31 | $13.31 | 3,265 |
| 2020-09-21 | $13.29 | $13.29 | $13.20 | $13.25 | $13.25 | 1,709 |
| 2020-09-18 | $13.52 | $13.61 | $13.51 | $13.61 | $13.61 | 2,621 |
| 2020-09-17 | $13.41 | $13.51 | $13.41 | $13.51 | $13.51 | 8,613 |
| 2020-09-16 | $13.43 | $13.43 | $13.40 | $13.40 | $13.40 | 100 |
| 2020-09-15 | $13.21 | $13.31 | $13.21 | $13.25 | $13.25 | 2,733 |
| 2020-09-14 | $13.25 | $13.25 | $13.21 | $13.21 | $13.21 | 1,376 |
| 2020-09-11 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 50 |
| 2020-09-10 | $13.19 | $13.19 | $13.09 | $13.11 | $13.11 | 3,081 |
| 2020-09-09 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 19,134 |
| 2020-09-08 | $13.45 | $13.45 | $13.00 | $13.08 | $13.08 | 19,134 |
| 2020-09-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,167 |
| 2020-09-03 | $13.25 | $13.37 | $13.25 | $13.37 | $13.37 | 1,069 |
| 2020-09-02 | $13.59 | $13.59 | $13.52 | $13.52 | $13.52 | 201 |
| 2020-09-01 | $13.65 | $13.66 | $13.59 | $13.64 | $13.64 | 901 |
| 2020-08-31 | $13.77 | $13.77 | $13.60 | $13.60 | $13.60 | 7,359 |
| 2020-08-28 | $13.58 | $13.72 | $13.57 | $13.72 | $13.72 | 16,358 |
| 2020-08-27 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 436 |
| 2020-08-26 | $13.48 | $13.49 | $13.48 | $13.49 | $13.49 | 200 |
| 2020-08-25 | $13.35 | $13.47 | $13.35 | $13.47 | $13.47 | 586 |
| 2020-08-24 | $13.30 | $13.36 | $13.30 | $13.36 | $13.36 | 166 |
| 2020-08-21 | $13.30 | $13.30 | $13.28 | $13.28 | $13.28 | 448 |
| 2020-08-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 11 |
| 2020-08-19 | $13.52 | $13.54 | $13.43 | $13.48 | $13.48 | 4,247 |
| 2020-08-18 | $13.46 | $13.47 | $13.45 | $13.45 | $13.45 | 3,859 |
| 2020-08-17 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 66 |
| 2020-08-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 37 |
| 2020-08-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 15 |
| 2020-08-12 | $13.17 | $13.18 | $13.13 | $13.13 | $13.13 | 3,018 |
| 2020-08-11 | $13.16 | $13.17 | $13.07 | $13.07 | $13.07 | 1,024 |
| 2020-08-10 | $13.14 | $13.16 | $13.14 | $13.16 | $13.16 | 1,161 |
| 2020-08-07 | $13.10 | $13.10 | $13.08 | $13.10 | $13.10 | 570 |
| 2020-08-06 | $13.25 | $13.28 | $13.25 | $13.26 | $13.26 | 2,069 |
| 2020-08-05 | $13.23 | $13.27 | $13.23 | $13.27 | $13.27 | 1,084 |
| 2020-08-04 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 20 |
| 2020-08-03 | $12.99 | $13.06 | $12.99 | $13.06 | $13.06 | 800 |
| 2020-07-31 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 53 |
| 2020-07-30 | $12.87 | $12.87 | $12.70 | $12.82 | $12.82 | 3,395 |
| 2020-07-29 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 58 |
| 2020-07-28 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 26 |
| 2020-07-27 | $12.85 | $12.89 | $12.85 | $12.89 | $12.89 | 1,028 |
| 2020-07-24 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 22 |
| 2020-07-23 | $12.84 | $12.85 | $12.83 | $12.85 | $12.85 | 7,870 |
| 2020-07-22 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 19 |
| 2020-07-21 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2020-07-20 | $12.63 | $12.69 | $12.63 | $12.69 | $12.69 | 6,954 |
| 2020-07-17 | $12.62 | $12.66 | $12.62 | $12.66 | $12.66 | 791 |
| 2020-07-16 | $12.65 | $12.66 | $12.63 | $12.65 | $12.65 | 2,942 |
| 2020-07-15 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 69 |
| 2020-07-14 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 100 |
| 2020-07-13 | $12.64 | $12.68 | $12.64 | $12.68 | $12.68 | 3,300 |
| 2020-07-10 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 375 |
| 2020-07-09 | $12.70 | $12.70 | $12.57 | $12.60 | $12.60 | 2,955 |
| 2020-07-08 | $12.63 | $12.65 | $12.63 | $12.65 | $12.65 | 185 |
| 2020-07-07 | $12.52 | $12.58 | $12.52 | $12.57 | $12.57 | 707 |
| 2020-07-06 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 200 |
| 2020-07-02 | $12.34 | $12.45 | $12.34 | $12.45 | $12.45 | 700 |
| 2020-07-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 100 |
| 2020-06-30 | $12.15 | $12.23 | $12.15 | $12.23 | $12.23 | 490 |
| 2020-06-29 | $12.14 | $12.20 | $12.14 | $12.16 | $12.16 | 3,455 |
| 2020-06-26 | $11.96 | $11.99 | $11.91 | $11.98 | $11.98 | 5,634 |
| 2020-06-25 | $12.02 | $12.05 | $12.02 | $12.05 | $12.05 | 1,097 |
| 2020-06-24 | $12.22 | $12.22 | $12.02 | $12.02 | $12.02 | 2,166 |
| 2020-06-23 | $12.34 | $12.34 | $12.31 | $12.31 | $12.31 | 793 |
| 2020-06-22 | $12.28 | $12.33 | $12.28 | $12.33 | $12.33 | 174 |
| 2020-06-19 | $12.27 | $12.27 | $12.10 | $12.18 | $12.18 | 10,058 |
| 2020-06-18 | $12.12 | $12.14 | $12.12 | $12.14 | $12.14 | 961 |
| 2020-06-17 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 166 |
| 2020-06-16 | $12.21 | $12.21 | $12.09 | $12.09 | $12.09 | 258 |
| 2020-06-15 | $11.89 | $11.98 | $11.86 | $11.98 | $11.98 | 805 |
| 2020-06-12 | $12.05 | $12.05 | $11.89 | $11.89 | $11.89 | 3,794 |
| 2020-06-11 | $12.03 | $12.04 | $11.93 | $11.93 | $11.93 | 12,148 |
| 2020-06-10 | $12.23 | $12.33 | $12.23 | $12.33 | $12.33 | 766 |
| 2020-06-09 | $12.12 | $12.23 | $12.12 | $12.21 | $12.21 | 4,766 |
| 2020-06-08 | $12.21 | $12.21 | $12.20 | $12.21 | $12.21 | 2,333 |
| 2020-06-05 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 50 |
| 2020-06-04 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 98 |
| 2020-06-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-06-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 3 |
| 2020-06-01 | $11.62 | $11.66 | $11.60 | $11.66 | $11.66 | 698 |
| 2020-05-29 | $11.44 | $11.63 | $11.44 | $11.63 | $11.63 | 1,517 |
| 2020-05-28 | $11.37 | $11.47 | $11.37 | $11.47 | $11.47 | 10,809 |
| 2020-05-27 | $11.42 | $11.45 | $11.37 | $11.40 | $11.40 | 3,264 |
| 2020-05-26 | $11.63 | $11.63 | $11.55 | $11.56 | $11.56 | 721 |
| 2020-05-22 | $11.31 | $11.38 | $11.30 | $11.38 | $11.38 | 1,167 |
| 2020-05-21 | $11.54 | $11.54 | $11.51 | $11.51 | $11.51 | 400 |
| 2020-05-20 | $11.48 | $11.54 | $11.48 | $11.54 | $11.54 | 1,262 |
| 2020-05-19 | $11.38 | $11.41 | $11.33 | $11.37 | $11.37 | 616 |
| 2020-05-18 | $11.37 | $11.41 | $11.37 | $11.37 | $11.37 | 2,466 |
| 2020-05-15 | $10.98 | $10.98 | $10.95 | $10.95 | $10.95 | 720 |
| 2020-05-14 | $10.88 | $10.88 | $10.84 | $10.84 | $10.84 | 703 |
| 2020-05-13 | $10.80 | $10.80 | $10.67 | $10.67 | $10.67 | 1,747 |
| 2020-05-12 | $10.84 | $10.88 | $10.83 | $10.83 | $10.83 | 8,415 |
| 2020-05-11 | $10.92 | $10.93 | $10.92 | $10.93 | $10.93 | 1,556 |
| 2020-05-08 | $10.99 | $11.03 | $10.97 | $11.03 | $11.03 | 1,514 |
| 2020-05-07 | $10.93 | $10.93 | $10.85 | $10.85 | $10.85 | 1,416 |
| 2020-05-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 155 |
| 2020-05-05 | $10.87 | $10.92 | $10.87 | $10.92 | $10.92 | 1,067 |
| 2020-05-04 | $10.60 | $10.60 | $10.50 | $10.56 | $10.56 | 1,902 |
| 2020-05-01 | $10.53 | $10.62 | $10.53 | $10.55 | $10.55 | 798 |
| 2020-04-30 | $10.62 | $10.67 | $10.56 | $10.67 | $10.67 | 2,073 |
| 2020-04-29 | $10.48 | $10.51 | $10.42 | $10.42 | $10.42 | 7,411 |
| 2020-04-28 | $10.39 | $10.39 | $10.29 | $10.29 | $10.29 | 5,483 |
| 2020-04-27 | $10.29 | $10.29 | $10.20 | $10.26 | $10.26 | 4,425 |
| 2020-04-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 38 |
| 2020-04-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 174 |
| 2020-04-22 | $10.49 | $10.51 | $10.46 | $10.46 | $10.46 | 910 |
| 2020-04-21 | $10.50 | $10.52 | $10.22 | $10.22 | $10.22 | 8,778 |
| 2020-04-20 | $11.04 | $11.06 | $11.03 | $11.04 | $11.04 | 4,250 |
| 2020-04-17 | $11.17 | $11.18 | $11.17 | $11.18 | $11.18 | 150 |
| 2020-04-16 | $11.11 | $11.11 | $11.04 | $11.04 | $11.04 | 13,560 |
| 2020-04-15 | $11.11 | $11.13 | $11.11 | $11.13 | $11.13 | 4,899 |
| 2020-04-14 | $11.30 | $11.34 | $11.30 | $11.32 | $11.32 | 514 |
| 2020-04-13 | $11.28 | $11.29 | $11.27 | $11.29 | $11.29 | 1,723 |
| 2020-04-09 | $11.27 | $11.33 | $11.27 | $11.28 | $11.28 | 775 |
| 2020-04-08 | $11.16 | $11.21 | $11.16 | $11.21 | $11.21 | 1,230 |
| 2020-04-07 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2020-04-06 | $11.13 | $11.35 | $11.13 | $11.14 | $11.14 | 11,543 |
| 2020-04-03 | $11.00 | $11.01 | $10.97 | $11.01 | $11.01 | 980 |
| 2020-04-02 | $10.93 | $11.00 | $10.82 | $10.88 | $10.88 | 13,733 |
| 2020-04-01 | $10.66 | $10.68 | $10.66 | $10.66 | $10.66 | 5,781 |
| 2020-03-31 | $10.90 | $10.95 | $10.90 | $10.95 | $10.95 | 4,629 |
| 2020-03-30 | $10.86 | $10.93 | $10.84 | $10.93 | $10.93 | 4,711 |
| 2020-03-27 | $10.98 | $10.98 | $10.82 | $10.96 | $10.96 | 12,804 |
| 2020-03-26 | $11.09 | $11.09 | $10.85 | $10.99 | $10.99 | 10,288 |
| 2020-03-25 | $11.01 | $11.10 | $10.91 | $11.10 | $11.10 | 9,145 |
| 2020-03-24 | $11.01 | $11.01 | $10.97 | $10.98 | $10.98 | 1,356 |
| 2020-03-23 | $10.61 | $10.64 | $10.61 | $10.64 | $10.64 | 6,451 |
| 2020-03-20 | $10.87 | $10.93 | $10.64 | $10.64 | $10.64 | 8,816 |
| 2020-03-19 | $10.62 | $10.77 | $10.62 | $10.77 | $10.77 | 2,100 |
| 2020-03-18 | $10.62 | $10.62 | $10.44 | $10.44 | $10.44 | 11,004 |
| 2020-03-17 | $11.14 | $11.14 | $10.93 | $10.98 | $10.98 | 6,851 |
| 2020-03-16 | $11.09 | $11.13 | $11.08 | $11.13 | $11.13 | 1,178 |
| 2020-03-13 | $11.89 | $11.90 | $11.69 | $11.73 | $11.73 | 9,123 |
| 2020-03-12 | $11.85 | $11.85 | $11.69 | $11.74 | $11.74 | 5,342 |
| 2020-03-11 | $12.24 | $12.25 | $12.12 | $12.14 | $12.14 | 2,559 |
| 2020-03-10 | $12.42 | $12.42 | $12.22 | $12.33 | $12.33 | 2,480 |
| 2020-03-09 | $12.21 | $12.22 | $12.07 | $12.07 | $12.07 | 1,066 |
| 2020-03-06 | $12.86 | $12.86 | $12.84 | $12.84 | $12.84 | 507 |
| 2020-03-05 | $13.35 | $13.35 | $13.27 | $13.27 | $13.27 | 239 |
| 2020-03-04 | $13.45 | $13.45 | $13.36 | $13.39 | $13.39 | 1,554 |
| 2020-03-03 | $13.46 | $13.46 | $13.21 | $13.21 | $13.21 | 1,419 |
| 2020-03-02 | $12.80 | $13.38 | $12.80 | $13.38 | $13.38 | 4,971 |
| 2020-02-28 | $13.06 | $13.12 | $12.93 | $13.03 | $13.03 | 2,149 |
| 2020-02-27 | $13.25 | $13.37 | $13.25 | $13.37 | $13.37 | 2,205 |
| 2020-02-26 | $13.65 | $13.65 | $13.51 | $13.51 | $13.51 | 354 |
| 2020-02-25 | $13.78 | $13.78 | $13.50 | $13.66 | $13.66 | 1,136 |
| 2020-02-24 | $13.77 | $13.79 | $13.77 | $13.79 | $13.79 | 248 |
| 2020-02-21 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 176 |
| 2020-02-20 | $14.18 | $14.18 | $14.12 | $14.12 | $14.12 | 5,658 |
| 2020-02-19 | $14.20 | $14.25 | $14.02 | $14.19 | $14.19 | 4,453 |
| 2020-02-18 | $13.97 | $14.09 | $13.97 | $14.09 | $14.09 | 248 |
| 2020-02-14 | $14.10 | $14.10 | $14.01 | $14.01 | $14.01 | 1,547 |
| 2020-02-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 441 |
| 2020-02-12 | $14.06 | $14.06 | $14.00 | $14.00 | $14.00 | 13,685 |
| 2020-02-11 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 28 |
| 2020-02-10 | $13.82 | $13.82 | $13.70 | $13.77 | $13.77 | 1,000 |
| 2020-02-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 114 |
| 2020-02-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 1 |
| 2020-02-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2020-02-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 29 |
| 2020-02-03 | $13.83 | $13.83 | $13.65 | $13.65 | $13.65 | 100 |
| 2020-01-31 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2020-01-30 | $13.94 | $13.94 | $13.85 | $13.85 | $13.85 | 300 |
| 2020-01-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-01-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 178 |
| 2020-01-27 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1 |
| 2020-01-24 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2020-01-23 | $14.44 | $14.52 | $14.44 | $14.52 | $14.52 | 624 |
| 2020-01-22 | $14.69 | $14.69 | $14.66 | $14.68 | $14.68 | 1,061 |
| 2020-01-21 | $14.83 | $14.83 | $14.80 | $14.83 | $14.83 | 200 |
| 2020-01-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2020-01-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2020-01-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2020-01-14 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2020-01-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2020-01-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2020-01-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-01-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 27 |
| 2020-01-07 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2020-01-06 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2020-01-03 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2020-01-02 | $14.96 | $15.01 | $14.96 | $15.01 | $15.01 | 127 |
| 2019-12-31 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2019-12-30 | $15.02 | $15.13 | $15.00 | $15.06 | $15.06 | 16,831 |
| 2019-12-27 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 1 |
| 2019-12-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2019-12-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2019-12-23 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2019-12-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2019-12-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 2 |
| 2019-12-18 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2019-12-17 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2019-12-16 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2019-12-13 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2019-12-12 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2019-12-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-12-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-12-09 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2019-12-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-12-05 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2019-12-04 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2019-12-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2019-12-02 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2019-11-29 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2019-11-27 | $14.50 | $14.50 | $14.38 | $14.38 | $14.38 | 250 |
| 2019-11-26 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2019-11-25 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2019-11-22 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2019-11-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2019-11-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-11-19 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2019-11-18 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2019-11-15 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2019-11-14 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2019-11-13 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2019-11-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-11-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2019-11-08 | $14.44 | $14.51 | $14.44 | $14.51 | $14.51 | 100 |
| 2019-11-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-11-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-11-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2019-11-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2019-11-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-10-31 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2019-10-30 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2019-10-29 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2019-10-28 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2019-10-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2019-10-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-10-23 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2019-10-22 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2019-10-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2019-10-18 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-10-17 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2019-10-16 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-10-15 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2019-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1 |
| 2019-10-11 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2019-10-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2019-10-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2019-10-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2019-10-07 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-10-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2019-10-03 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2019-10-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2019-10-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2019-09-30 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2019-09-27 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2019-09-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2019-09-25 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2019-09-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2019-09-23 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2019-09-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2019-09-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2019-09-18 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2019-09-17 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2019-09-16 | $14.49 | $14.52 | $14.49 | $14.52 | $14.52 | 100 |
| 2019-09-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2019-09-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2019-09-11 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2019-09-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2019-09-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 10 |
| 2019-09-06 | $13.91 | $13.99 | $13.87 | $13.95 | $13.95 | 0 |
| 2019-09-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-09-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-09-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-08-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2019-08-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2019-08-28 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2019-08-27 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2019-08-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2019-08-23 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2019-08-22 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2019-08-21 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2019-08-20 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2019-08-19 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2019-08-16 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2019-08-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 200 |
| 2019-08-14 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2019-08-13 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 200 |
| 2019-08-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 1 |
| 2019-08-09 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2019-08-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2019-08-07 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 200 |
| 2019-08-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 200 |
| 2019-08-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 200 |
| 2019-08-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2019-08-01 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2019-07-31 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 200 |
| 2019-07-30 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2019-07-29 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2019-07-26 | $14.42 | $14.42 | $14.38 | $14.38 | $14.38 | 100 |
| 2019-07-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2019-07-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-07-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2019-07-22 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2019-07-19 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-07-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-07-17 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-07-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-07-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2019-07-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2019-07-11 | $14.73 | $14.73 | $14.70 | $14.70 | $14.70 | 200 |
| 2019-07-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2019-07-09 | $14.33 | $14.35 | $14.33 | $14.35 | $14.35 | 310 |
| 2019-07-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-07-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2019-07-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2019-07-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2019-07-01 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 10 |
| 2019-06-28 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2019-06-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2019-06-26 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2019-06-25 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2019-06-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2019-06-21 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2019-06-20 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2019-06-19 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2019-06-18 | $14.20 | $14.28 | $14.19 | $14.28 | $14.28 | 7,800 |
| 2019-06-17 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2019-06-14 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2019-06-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2019-06-12 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2019-06-11 | $14.09 | $14.17 | $14.09 | $14.17 | $14.17 | 2,400 |
| 2019-06-10 | $14.10 | $14.12 | $14.10 | $14.12 | $14.12 | 500 |
| 2019-06-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2019-06-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2019-06-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2019-06-04 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2019-06-03 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2019-05-31 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2019-05-30 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2019-05-29 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-05-28 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2019-05-24 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2019-05-23 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2019-05-22 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2019-05-21 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 95 |
| 2019-05-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 632 |
| 2019-05-17 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2019-05-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-05-15 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2019-05-14 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2019-05-13 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2019-05-10 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-05-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2019-05-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2019-05-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2019-05-06 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2019-05-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2019-05-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2019-05-01 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2019-04-30 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2019-04-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-04-26 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2019-04-25 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-04-24 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-04-23 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2019-04-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2019-04-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2019-04-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2019-04-16 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 30 |
| 2019-04-15 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2019-04-12 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2019-04-11 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2019-04-10 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 2 |
| 2019-04-09 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2019-04-08 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2019-04-05 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2019-04-04 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2019-04-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2019-04-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2019-04-01 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2019-03-29 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2019-03-28 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2019-03-27 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2019-03-26 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2019-03-25 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2019-03-22 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2019-03-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 42 |
| 2019-03-20 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2019-03-19 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2019-03-18 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2019-03-15 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2019-03-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2019-03-13 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2019-03-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2019-03-11 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2019-03-08 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2019-03-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2019-03-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2019-03-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2019-03-04 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 40 |
| 2019-03-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2019-02-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2019-02-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2019-02-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2019-02-25 | $14.98 | $14.99 | $14.84 | $14.84 | $14.84 | 1,308 |
| 2019-02-22 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-02-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2019-02-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2019-02-19 | $14.89 | $14.89 | $14.81 | $14.81 | $14.81 | 2,700 |
| 2019-02-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2019-02-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2019-02-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2019-02-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2019-02-11 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2019-02-08 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2019-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2019-02-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2019-02-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2019-02-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2019-02-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2019-01-31 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2019-01-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2019-01-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-01-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2019-01-25 | $14.40 | $14.47 | $14.40 | $14.47 | $14.47 | 561 |
| 2019-01-24 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2019-01-23 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2019-01-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2019-01-18 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2019-01-17 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2019-01-16 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2019-01-15 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2019-01-14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2019-01-11 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2019-01-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1 |
| 2019-01-09 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2019-01-08 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2019-01-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2019-01-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2019-01-03 | $13.59 | $13.65 | $13.59 | $13.65 | $13.65 | 126 |
| 2019-01-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2018-12-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | None |
| 2018-12-28 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2018-12-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2018-12-26 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-12-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-12-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2018-12-20 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-12-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2018-12-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2018-12-17 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2018-12-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2018-12-13 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2018-12-12 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2018-12-11 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2018-12-10 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2018-12-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-12-06 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1 |
| 2018-12-04 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-12-03 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1 |
| 2018-11-30 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-29 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-28 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-27 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-26 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-23 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1 |
| 2018-11-21 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-20 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-19 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-16 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-15 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-14 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-13 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-09 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1 |
| 2018-11-06 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-05 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-11-01 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1 |
| 2018-10-31 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-30 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-29 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-26 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-25 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-23 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-22 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-19 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-18 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-17 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-16 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-15 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-11 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-10 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-09 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-05 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-04 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-03 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-10-01 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-28 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-27 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-26 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-25 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-21 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-20 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-19 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-18 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-17 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-14 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-13 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-11 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-10 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-06 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-05 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-09-04 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-08-31 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2018-08-30 | $15.06 | $15.06 | $15.02 | $15.02 | $15.02 | 1,000 |
| 2018-08-29 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-28 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-24 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-23 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-22 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-17 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-16 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-15 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-13 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-10 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-09 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-08 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-07 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2018-08-06 | $14.95 | $14.95 | $14.83 | $14.83 | $14.83 | 652 |
| 2018-08-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-08-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-08-01 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-07-31 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-07-30 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-07-27 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-07-26 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-07-25 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2018-07-24 | $15.11 | $15.12 | $15.11 | $15.12 | $15.12 | 561 |
| 2018-07-23 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2018-07-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2018-07-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2018-07-18 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 700 |
| 2018-07-17 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-16 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-13 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-11 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-09 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 4 |
| 2018-07-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-07-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-06-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-06-28 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-06-27 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-06-26 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-06-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-06-22 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 18 |
| 2018-06-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2018-06-20 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 2 |
| 2018-06-19 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 100 |
| 2018-06-18 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-15 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-14 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-13 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-12 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-11 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-08 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-06 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-05 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-04 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-06-01 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-05-31 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-05-30 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-05-29 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-05-25 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-05-24 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-05-23 | $16.19 | $16.21 | $16.19 | $16.21 | $16.21 | 361 |
| 2018-05-22 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2018-05-21 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2018-05-18 | $16.00 | $16.00 | $15.99 | $15.99 | $15.99 | 599 |
| 2018-05-17 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 18 |
| 2018-05-16 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2018-05-15 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2018-05-14 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2018-05-11 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2018-05-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2018-05-09 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2018-05-08 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 2,000 |
| 2018-05-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-05-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-05-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-05-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-05-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-30 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 4 |
| 2018-04-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-11 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-04-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 60 |
| 2018-03-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
| 2018-03-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-03-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-21 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 10 |
| 2018-02-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 10 |
| 2018-02-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 11 |
| 2018-02-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
| 2018-02-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 40 |
| 2018-02-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-02-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-30 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
| 2018-01-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
| 2018-01-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2018-01-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 203 |
| 2018-01-16 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2018-01-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 141 |
| 2018-01-11 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 201 |
| 2018-01-10 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 4 |
| 2018-01-09 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2018-01-08 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2018-01-05 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2018-01-04 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2018-01-03 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 4 |
| 2018-01-02 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2017-12-29 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2017-12-28 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2017-12-27 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2017-12-26 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 140 |
| 2017-12-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-12-21 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-12-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-12-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-12-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 500 |
| 2017-12-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-12-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-12-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,000 |
| 2017-12-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 63 |
| 2017-12-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2017-12-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-12-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-12-06 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-12-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-12-04 | $14.94 | $14.94 | $14.91 | $14.91 | $14.91 | 466 |
| 2017-12-01 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2017-11-30 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2017-11-29 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 91 |
| 2017-11-28 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2017-11-27 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 100 |
| 2017-11-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2017-11-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2017-11-21 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2017-11-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 200 |
| 2017-11-17 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-16 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 7 |
| 2017-11-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-14 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-10 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 7 |
| 2017-11-08 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-06 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2017-11-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 25 |
| 2017-11-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 100 |
| 2017-11-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-10-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-29 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-29 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-16 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-15 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-09 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-08-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-07-31 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 979 |
| 2017-07-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2017-07-27 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2017-07-26 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2017-07-25 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2017-07-24 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 500 |
| 2017-07-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2017-07-20 | $10.11 | $13.47 | $10.10 | $13.47 | $13.47 | 5,500 |
| 2017-07-19 | $11.41 | $11.41 | $11.23 | $11.23 | $11.23 | 1,570 |
| 2017-07-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2017-07-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2017-07-14 | $12.00 | $12.48 | $12.00 | $12.48 | $12.48 | 2,278 |
| 2017-07-13 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-07-12 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-07-11 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-07-10 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-07-07 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-07-06 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-07-05 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-07-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-06-30 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-06-29 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-06-28 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-06-27 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2017-06-26 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 100 |
| 2017-06-23 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-06-22 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-06-21 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-06-20 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2017-06-19 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 300 |
| 2017-06-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-14 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-12 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-09 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-08 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-07 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-06 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-05 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-02 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-06-01 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2017-05-31 | $13.43 | $13.44 | $13.42 | $13.44 | $13.44 | 1,000 |
| 2017-05-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-24 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-19 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-18 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-17 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-16 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-15 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-12 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-10 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2017-05-09 | $13.44 | $13.44 | $13.41 | $13.43 | $13.43 | 361 |
| 2017-05-08 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-05-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-05-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-05-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-05-02 | $13.84 | $13.84 | $13.80 | $13.80 | $13.80 | 461 |
| 2017-05-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 4,000 |
| 2017-04-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-25 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 20 |
| 2017-04-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-13 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-10 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-04-06 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 300 |
| 2017-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2017-04-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 22 |
| 2017-04-03 | $14.06 | $14.06 | $13.97 | $13.97 | $13.97 | 305 |
| 2017-03-31 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2017-03-30 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2017-03-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2017-03-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2017-03-27 | $13.83 | $13.87 | $13.81 | $13.82 | $13.82 | 3,816 |
| 2017-03-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2017-03-23 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2017-03-22 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2017-03-21 | $14.03 | $14.03 | $13.94 | $13.94 | $13.94 | 303 |
| 2017-03-20 | $14.05 | $14.05 | $14.04 | $14.04 | $14.04 | 475 |
| 2017-03-17 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 197 |
| 2017-03-16 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 800 |
| 2017-03-15 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 3 |
| 2017-03-14 | $13.90 | $13.90 | $13.88 | $13.88 | $13.88 | 1,419 |
| 2017-03-13 | $13.95 | $13.96 | $13.93 | $13.93 | $13.93 | 716 |
| 2017-03-10 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-03-09 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-03-08 | $14.28 | $14.28 | $14.23 | $14.23 | $14.23 | 4,175 |
| 2017-03-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 277 |
| 2017-03-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2017-03-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2017-03-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2017-03-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 21 |
| 2017-02-28 | $14.41 | $14.59 | $14.41 | $14.59 | $14.59 | 4,140 |
| 2017-02-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2017-02-24 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2017-02-23 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 300 |
| 2017-02-22 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1,022 |
| 2017-02-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2017-02-17 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2017-02-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2017-02-15 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2017-02-14 | $14.80 | $14.80 | $14.75 | $14.79 | $14.79 | 1,422 |
| 2017-02-13 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 200 |
| 2017-02-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2017-02-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2017-02-08 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2017-02-07 | $14.54 | $14.54 | $14.46 | $14.54 | $14.54 | 1,140 |
| 2017-02-06 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-02-03 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1,500 |
| 2017-02-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 500 |
| 2017-02-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 400 |
| 2017-01-31 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 440 |
| 2017-01-30 | $14.43 | $14.45 | $14.43 | $14.44 | $14.44 | 1,440 |
| 2017-01-27 | $14.59 | $14.59 | $14.55 | $14.55 | $14.55 | 800 |
| 2017-01-26 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 1,100 |
| 2017-01-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-01-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 740 |
| 2017-01-23 | $14.59 | $14.67 | $14.59 | $14.66 | $14.66 | 2,300 |
| 2017-01-20 | $14.63 | $14.66 | $14.61 | $14.62 | $14.62 | 2,500 |
| 2017-01-19 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 100 |
| 2017-01-18 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2017-01-17 | $14.76 | $14.81 | $14.76 | $14.81 | $14.81 | 2,000 |
| 2017-01-13 | $16.00 | $16.00 | $15.85 | $15.85 | $15.85 | 2,970 |
| 2017-01-12 | $14.53 | $14.62 | $14.49 | $14.61 | $14.61 | 10,100 |
| 2017-01-11 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-10 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-09 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-04 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-01-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-30 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2016-12-29 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 2,338 |
| 2016-12-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2016-12-27 | $14.20 | $14.25 | $14.20 | $14.20 | $14.20 | 2,494 |
| 2016-12-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2016-12-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2016-12-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2016-12-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 140 |
| 2016-12-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-12-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-12-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-12-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-12-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 140 |
| 2016-12-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-12-09 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-12-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-12-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 140 |
| 2016-12-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-12-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-12-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-12-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-11-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-10-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-09-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 175 |
| 2016-09-29 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 197 |
| 2016-09-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 42 |
| 2016-09-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 42 |
| 2016-09-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-09 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 42 |
| 2016-09-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-09-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-31 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 42 |
| 2016-08-29 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-08-17 | $13.51 | $13.56 | $13.51 | $13.55 | $13.55 | 1,191 |
| 2016-08-16 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2016-08-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2016-08-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2016-08-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2016-08-10 | $13.21 | $13.23 | $12.99 | $12.99 | $12.99 | 2,300 |
| 2016-08-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-08-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-08-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-08-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-08-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2016-08-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,338 |
| 2016-08-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-21 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-20 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-19 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-11 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-07 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-07-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-24 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-23 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-21 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-20 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-17 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-15 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-10 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 27 |
| 2016-06-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-07 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-02 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-06-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-24 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-23 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-20 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-19 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-17 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-16 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-12 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-11 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-10 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2016-05-05 | $12.75 | $12.78 | $12.71 | $12.71 | $12.71 | 14,691 |
| 2016-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-05-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-05-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-20 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-18 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-15 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-14 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 23 |
| 2016-04-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-04-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-03-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-03-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-03-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 426 |
| 2016-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-03-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-03-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-03-21 | $12.51 | $12.51 | $12.46 | $12.50 | $12.50 | 649 |
| 2016-03-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2016-03-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2016-03-16 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2016-03-15 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 3 |
| 2016-03-14 | $12.11 | $12.12 | $12.11 | $12.12 | $12.12 | 2,035 |
| 2016-03-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 626 |
| 2016-03-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-03-03 | $11.79 | $11.85 | $11.79 | $11.85 | $11.85 | 200 |
| 2016-03-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2016-03-01 | $11.66 | $11.66 | $11.65 | $11.65 | $11.65 | 200 |
| 2016-02-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 2,500 |
| 2016-02-26 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2016-02-25 | $11.48 | $11.54 | $11.48 | $11.53 | $11.53 | 5,600 |
| 2016-02-24 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 2,500 |
| 2016-02-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-19 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-18 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-16 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-10 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-05 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2016-02-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 2,400 |
| 2016-02-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 2,500 |
| 2016-02-02 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-02-01 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-01-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-01-28 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-01-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-01-26 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-01-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-01-22 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-01-21 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 2,500 |
| 2016-01-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-01-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,000 |
| 2016-01-15 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 100 |
| 2016-01-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2016-01-13 | $11.30 | $11.30 |