United-Guardian Inc (UG) Exchange: NASDAQ
Data as of July 11, 2025
$8.15 ($-0.15) -1.77%
United-Guardian Inc - Daily Information
Click for more stock information on United-Guardian Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.15 |
| Previous Close | $8.15 |
| High | $8.20 |
| Low | $8.11 |
| Adjusted Open | $8.15 |
| Previous Adjusted Close | $8.15 |
| Adjusted High | $8.20 |
| Adjusted Low | $8.11 |
About United-Guardian Inc (UG)
United-Guardian, Inc. (United), through its Guardian Laboratories Division (Guardian), manufactures and markets cosmetic ingredients, personal care products, pharmaceuticals, medical and health care products, and specialty industrial products. The Company also conducts research and development, primarily related to the development of cosmetic and personal care products. The Company's products are into four product categories: pharmaceuticals, personal care products (including cosmetic ingredients), medical products, and industrial products. The Company's two product lines are the LUBRAJEL line of cosmetic ingredients and medical lubricants, which accounted for approximately 82% of the Company's sales during the year ended December 31, 2011, and its RENACIDIN IRRIGATION (RENACIDIN), a pharmaceutical product that accounted for approximately 13% of its sales during 2011. The Company's products are marketed through collaborative agreements with larger companies.
Invest in United-Guardian Inc (UG)
Historical Stock Data for United-Guardian Inc (UG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $8.15 | $8.20 | $8.11 | $8.15 | $8.15 | 4,089 |
| 2025-06-26 | $8.16 | $8.30 | $8.16 | $8.30 | $8.30 | 585 |
| 2025-06-25 | $8.10 | $8.35 | $8.10 | $8.35 | $8.35 | 1,154 |
| 2025-06-24 | $8.27 | $8.27 | $8.12 | $8.12 | $8.12 | 2,044 |
| 2025-06-23 | $8.33 | $8.34 | $8.18 | $8.21 | $8.21 | 2,234 |
| 2025-06-20 | $8.15 | $8.28 | $8.13 | $8.18 | $8.18 | 1,451 |
| 2025-06-18 | $8.19 | $8.20 | $8.15 | $8.18 | $8.18 | 1,066 |
| 2025-06-17 | $8.23 | $8.25 | $8.14 | $8.17 | $8.17 | 4,660 |
| 2025-06-16 | $8.14 | $8.50 | $8.14 | $8.31 | $8.31 | 6,423 |
| 2025-06-13 | $8.12 | $8.19 | $8.12 | $8.13 | $8.13 | 3,840 |
| 2025-06-12 | $8.21 | $8.25 | $8.15 | $8.20 | $8.20 | 2,968 |
| 2025-06-11 | $8.27 | $8.44 | $8.27 | $8.31 | $8.31 | 3,053 |
| 2025-06-10 | $8.42 | $8.42 | $8.08 | $8.15 | $8.15 | 4,513 |
| 2025-06-09 | $8.38 | $8.48 | $8.30 | $8.35 | $8.35 | 7,450 |
| 2025-06-06 | $8.15 | $8.30 | $8.04 | $8.28 | $8.28 | 6,988 |
| 2025-06-05 | $8.23 | $8.24 | $8.17 | $8.20 | $8.20 | 3,513 |
| 2025-06-04 | $8.23 | $8.23 | $8.13 | $8.20 | $8.20 | 1,938 |
| 2025-06-03 | $8.35 | $8.49 | $8.08 | $8.15 | $8.15 | 8,103 |
| 2025-06-02 | $8.49 | $8.49 | $8.37 | $8.37 | $8.37 | 780 |
| 2025-05-30 | $8.48 | $8.48 | $8.30 | $8.30 | $8.30 | 2,567 |
| 2025-05-29 | $8.57 | $8.57 | $8.31 | $8.31 | $8.31 | 2,270 |
| 2025-05-28 | $8.30 | $8.74 | $8.30 | $8.48 | $8.48 | 1,937 |
| 2025-05-27 | $8.20 | $8.66 | $8.00 | $8.49 | $8.49 | 3,982 |
| 2025-05-23 | $8.17 | $8.25 | $8.14 | $8.14 | $8.14 | 3,316 |
| 2025-05-22 | $8.23 | $8.45 | $8.15 | $8.15 | $8.15 | 4,325 |
| 2025-05-21 | $8.70 | $8.70 | $8.35 | $8.47 | $8.47 | 3,185 |
| 2025-05-20 | $8.62 | $8.74 | $8.54 | $8.74 | $8.74 | 2,122 |
| 2025-05-19 | $8.81 | $8.81 | $8.34 | $8.63 | $8.63 | 3,587 |
| 2025-05-16 | $8.24 | $8.64 | $8.22 | $8.41 | $8.41 | 5,802 |
| 2025-05-15 | $8.09 | $8.28 | $8.09 | $8.19 | $8.19 | 5,011 |
| 2025-05-14 | $8.13 | $8.13 | $8.09 | $8.09 | $8.09 | 1,662 |
| 2025-05-13 | $8.23 | $8.25 | $8.15 | $8.15 | $8.15 | 4,773 |
| 2025-05-12 | $8.24 | $8.48 | $8.10 | $8.25 | $8.25 | 6,978 |
| 2025-05-09 | $8.06 | $8.15 | $8.05 | $8.06 | $8.06 | 1,311 |
| 2025-05-08 | $7.95 | $8.05 | $7.84 | $8.03 | $8.03 | 7,805 |
| 2025-05-07 | $8.14 | $8.14 | $7.98 | $7.98 | $7.98 | 2,958 |
| 2025-05-06 | $8.25 | $8.44 | $7.85 | $7.91 | $7.91 | 31,950 |
| 2025-05-05 | $8.19 | $8.37 | $8.01 | $8.03 | $8.03 | 9,843 |
| 2025-05-02 | $8.05 | $8.35 | $7.86 | $8.01 | $8.01 | 13,313 |
| 2025-05-01 | $7.91 | $8.10 | $7.91 | $8.10 | $8.10 | 1,877 |
| 2025-04-30 | $7.81 | $8.00 | $7.81 | $7.91 | $7.91 | 4,727 |
| 2025-04-29 | $7.90 | $8.18 | $7.77 | $7.89 | $7.89 | 9,876 |
| 2025-04-28 | $8.32 | $8.36 | $7.80 | $7.90 | $7.90 | 13,724 |
| 2025-04-25 | $8.38 | $8.78 | $8.34 | $8.34 | $8.34 | 2,904 |
| 2025-04-24 | $8.84 | $8.89 | $8.30 | $8.37 | $8.37 | 11,767 |
| 2025-04-23 | $8.94 | $8.94 | $8.47 | $8.92 | $8.92 | 14,133 |
| 2025-04-22 | $8.34 | $8.58 | $8.00 | $8.45 | $8.45 | 11,488 |
| 2025-04-21 | $8.44 | $8.63 | $8.34 | $8.54 | $8.54 | 1,733 |
| 2025-04-17 | $8.13 | $8.35 | $7.93 | $8.24 | $8.24 | 4,311 |
| 2025-04-16 | $7.95 | $8.36 | $7.94 | $8.36 | $8.36 | 1,229 |
| 2025-04-15 | $7.81 | $8.66 | $7.81 | $8.00 | $8.00 | 6,892 |
| 2025-04-14 | $7.96 | $8.67 | $7.75 | $8.00 | $8.00 | 52,225 |
| 2025-04-11 | $8.45 | $8.70 | $7.73 | $8.17 | $8.17 | 48,673 |
| 2025-04-10 | $8.39 | $8.39 | $8.16 | $8.16 | $8.16 | 6,428 |
| 2025-04-09 | $8.04 | $8.48 | $8.04 | $8.41 | $8.41 | 5,747 |
| 2025-04-08 | $8.47 | $9.21 | $8.00 | $8.00 | $8.00 | 9,157 |
| 2025-04-07 | $8.42 | $8.69 | $8.15 | $8.25 | $8.25 | 8,638 |
| 2025-04-04 | $8.90 | $9.05 | $8.63 | $8.88 | $8.88 | 9,877 |
| 2025-04-03 | $8.95 | $8.95 | $8.90 | $8.93 | $8.93 | 883 |
| 2025-04-02 | $9.26 | $9.27 | $9.05 | $9.05 | $9.05 | 1,279 |
| 2025-04-01 | $9.00 | $9.17 | $8.99 | $9.00 | $9.00 | 4,520 |
| 2025-03-31 | $9.05 | $9.32 | $8.93 | $8.99 | $8.99 | 9,193 |
| 2025-03-28 | $9.23 | $9.45 | $8.99 | $9.15 | $9.15 | 9,502 |
| 2025-03-27 | $8.85 | $9.20 | $8.81 | $9.20 | $9.20 | 5,831 |
| 2025-03-26 | $9.05 | $9.05 | $8.80 | $8.96 | $8.96 | 20,974 |
| 2025-03-25 | $9.07 | $9.46 | $8.93 | $8.96 | $8.96 | 19,235 |
| 2025-03-24 | $9.40 | $9.65 | $8.89 | $9.07 | $9.07 | 34,952 |
| 2025-03-21 | $10.09 | $10.09 | $9.14 | $9.61 | $9.61 | 47,730 |
| 2025-03-20 | $9.93 | $9.94 | $9.84 | $9.91 | $9.91 | 1,647 |
| 2025-03-19 | $9.86 | $9.97 | $9.86 | $9.88 | $9.88 | 828 |
| 2025-03-18 | $9.78 | $9.97 | $9.78 | $9.95 | $9.95 | 1,535 |
| 2025-03-17 | $9.84 | $10.00 | $9.73 | $9.73 | $9.73 | 8,181 |
| 2025-03-14 | $10.00 | $10.02 | $9.87 | $9.98 | $9.98 | 1,639 |
| 2025-03-13 | $9.96 | $10.15 | $9.86 | $9.86 | $9.86 | 1,251 |
| 2025-03-12 | $9.70 | $9.84 | $9.70 | $9.83 | $9.83 | 2,360 |
| 2025-03-11 | $9.95 | $10.20 | $9.70 | $9.70 | $9.70 | 4,639 |
| 2025-03-10 | $10.10 | $10.29 | $9.74 | $9.74 | $9.74 | 5,982 |
| 2025-03-07 | $9.76 | $10.20 | $9.76 | $9.99 | $9.99 | 2,808 |
| 2025-03-06 | $9.77 | $9.78 | $9.61 | $9.70 | $9.70 | 3,836 |
| 2025-03-05 | $10.10 | $10.28 | $9.91 | $9.91 | $9.91 | 7,517 |
| 2025-03-04 | $10.24 | $10.24 | $9.89 | $10.15 | $10.15 | 19,794 |
| 2025-03-03 | $10.26 | $10.26 | $10.10 | $10.10 | $10.10 | 2,417 |
| 2025-02-28 | $10.19 | $10.43 | $10.13 | $10.37 | $10.37 | 2,102 |
| 2025-02-27 | $10.32 | $10.34 | $10.05 | $10.07 | $10.07 | 8,348 |
| 2025-02-26 | $10.08 | $10.40 | $10.05 | $10.37 | $10.37 | 4,513 |
| 2025-02-25 | $10.50 | $10.50 | $10.05 | $10.19 | $10.19 | 4,198 |
| 2025-02-24 | $10.55 | $10.55 | $10.00 | $10.06 | $10.06 | 7,620 |
| 2025-02-21 | $10.62 | $10.92 | $10.41 | $10.50 | $10.50 | 13,282 |
| 2025-02-20 | $10.64 | $10.85 | $10.33 | $10.81 | $10.81 | 9,073 |
| 2025-02-19 | $10.87 | $10.87 | $10.31 | $10.77 | $10.77 | 6,425 |
| 2025-02-18 | $10.81 | $11.08 | $10.71 | $10.82 | $10.82 | 9,751 |
| 2025-02-14 | $10.41 | $10.88 | $10.34 | $10.88 | $10.88 | 7,846 |
| 2025-02-13 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 1,647 |
| 2025-02-12 | $10.40 | $10.48 | $10.40 | $10.42 | $10.42 | 2,742 |
| 2025-02-11 | $10.56 | $10.65 | $10.17 | $10.65 | $10.65 | 8,035 |
| 2025-02-10 | $11.01 | $11.01 | $10.44 | $10.85 | $10.85 | 15,722 |
| 2025-02-07 | $11.21 | $11.54 | $11.07 | $11.20 | $11.20 | 22,574 |
| 2025-02-06 | $11.21 | $11.28 | $11.10 | $11.10 | $11.10 | 4,643 |
| 2025-02-05 | $11.29 | $11.36 | $10.97 | $11.06 | $11.06 | 13,320 |
| 2025-02-04 | $11.43 | $11.43 | $11.13 | $11.18 | $11.18 | 3,922 |
| 2025-02-03 | $11.32 | $11.42 | $11.08 | $11.26 | $11.26 | 7,444 |
| 2025-01-31 | $11.58 | $11.61 | $11.18 | $11.54 | $11.54 | 17,929 |
| 2025-01-30 | $10.80 | $11.98 | $10.80 | $11.34 | $11.34 | 16,282 |
| 2025-01-29 | $10.90 | $10.91 | $10.57 | $10.91 | $10.91 | 3,339 |
| 2025-01-28 | $10.63 | $10.87 | $10.63 | $10.87 | $10.87 | 1,909 |
| 2025-01-27 | $10.78 | $10.90 | $10.70 | $10.87 | $10.87 | 3,709 |
| 2025-01-24 | $10.76 | $10.90 | $10.76 | $10.90 | $10.90 | 2,729 |
| 2025-01-23 | $10.83 | $10.87 | $10.63 | $10.85 | $10.85 | 4,122 |
| 2025-01-22 | $10.82 | $10.82 | $10.51 | $10.69 | $10.69 | 5,045 |
| 2025-01-21 | $10.63 | $10.88 | $10.56 | $10.88 | $10.88 | 8,820 |
| 2025-01-17 | $10.81 | $10.89 | $10.72 | $10.72 | $10.72 | 9,464 |
| 2025-01-16 | $10.57 | $10.91 | $10.57 | $10.90 | $10.90 | 7,209 |
| 2025-01-15 | $10.20 | $10.57 | $10.20 | $10.55 | $10.55 | 6,000 |
| 2025-01-14 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 2,277 |
| 2025-01-13 | $10.32 | $10.53 | $10.23 | $10.52 | $10.52 | 13,605 |
| 2025-01-10 | $10.07 | $10.32 | $10.02 | $10.11 | $10.11 | 8,090 |
| 2025-01-08 | $10.11 | $10.22 | $10.01 | $10.06 | $10.06 | 3,796 |
| 2025-01-07 | $10.09 | $10.21 | $10.01 | $10.11 | $10.11 | 3,474 |
| 2025-01-06 | $9.91 | $10.08 | $9.90 | $9.95 | $9.95 | 11,097 |
| 2025-01-03 | $9.83 | $9.92 | $9.74 | $9.92 | $9.92 | 5,543 |
| 2025-01-02 | $9.76 | $9.87 | $9.75 | $9.76 | $9.76 | 5,288 |
| 2024-12-31 | $9.60 | $9.88 | $9.50 | $9.56 | $9.56 | 16,456 |
| 2024-12-30 | $9.67 | $9.75 | $9.52 | $9.57 | $9.57 | 21,428 |
| 2024-12-27 | $9.79 | $9.87 | $9.57 | $9.77 | $9.77 | 25,660 |
| 2024-12-26 | $9.76 | $9.85 | $9.67 | $9.73 | $9.73 | 10,848 |
| 2024-12-24 | $9.57 | $9.65 | $9.50 | $9.65 | $9.65 | 1,607 |
| 2024-12-23 | $9.64 | $9.64 | $9.33 | $9.54 | $9.54 | 12,649 |
| 2024-12-20 | $9.56 | $9.75 | $9.55 | $9.68 | $9.68 | 12,664 |
| 2024-12-19 | $9.82 | $9.82 | $9.52 | $9.74 | $9.74 | 6,151 |
| 2024-12-18 | $9.87 | $9.97 | $9.50 | $9.66 | $9.66 | 20,626 |
| 2024-12-17 | $9.86 | $9.96 | $9.77 | $9.87 | $9.87 | 4,364 |
| 2024-12-16 | $9.86 | $9.91 | $9.75 | $9.89 | $9.89 | 13,947 |
| 2024-12-13 | $9.88 | $9.95 | $9.75 | $9.83 | $9.83 | 8,552 |
| 2024-12-12 | $9.86 | $9.90 | $9.81 | $9.82 | $9.82 | 10,472 |
| 2024-12-11 | $9.85 | $9.87 | $9.75 | $9.80 | $9.80 | 7,092 |
| 2024-12-10 | $9.99 | $9.99 | $9.70 | $9.72 | $9.72 | 6,591 |
| 2024-12-09 | $10.00 | $10.16 | $9.75 | $9.92 | $9.92 | 15,543 |
| 2024-12-06 | $9.98 | $10.19 | $9.90 | $10.02 | $10.02 | 9,099 |
| 2024-12-05 | $10.19 | $10.19 | $9.79 | $9.79 | $9.79 | 10,840 |
| 2024-12-04 | $9.66 | $10.11 | $9.66 | $10.09 | $10.09 | 15,868 |
| 2024-12-03 | $9.80 | $10.03 | $9.77 | $9.79 | $9.79 | 13,915 |
| 2024-12-02 | $9.79 | $10.20 | $9.75 | $9.79 | $9.79 | 27,438 |
| 2024-11-29 | $9.69 | $10.08 | $9.65 | $9.84 | $9.84 | 7,082 |
| 2024-11-27 | $9.69 | $9.85 | $9.55 | $9.55 | $9.55 | 9,511 |
| 2024-11-26 | $9.77 | $9.77 | $9.49 | $9.60 | $9.60 | 11,031 |
| 2024-11-25 | $9.75 | $9.81 | $9.55 | $9.76 | $9.76 | 26,751 |
| 2024-11-22 | $9.78 | $10.01 | $9.71 | $9.75 | $9.75 | 7,605 |
| 2024-11-21 | $9.90 | $10.16 | $9.71 | $9.75 | $9.75 | 15,404 |
| 2024-11-20 | $10.00 | $10.17 | $9.69 | $9.71 | $9.71 | 16,608 |
| 2024-11-19 | $10.15 | $10.43 | $10.00 | $10.01 | $10.01 | 4,625 |
| 2024-11-18 | $9.55 | $10.71 | $9.55 | $10.17 | $10.17 | 21,465 |
| 2024-11-15 | $9.86 | $9.86 | $9.30 | $9.55 | $9.55 | 16,249 |
| 2024-11-14 | $9.89 | $9.97 | $9.63 | $9.90 | $9.90 | 12,197 |
| 2024-11-13 | $10.22 | $10.26 | $9.83 | $9.93 | $9.93 | 18,398 |
| 2024-11-12 | $9.64 | $10.65 | $9.64 | $10.34 | $10.34 | 18,816 |
| 2024-11-11 | $10.30 | $10.58 | $9.00 | $10.34 | $10.34 | 49,180 |
| 2024-11-08 | $12.50 | $12.76 | $10.15 | $10.79 | $10.79 | 106,812 |
| 2024-11-07 | $12.46 | $12.86 | $12.27 | $12.27 | $12.27 | 9,097 |
| 2024-11-06 | $13.01 | $13.70 | $12.55 | $12.55 | $12.55 | 7,861 |
| 2024-11-05 | $12.58 | $13.25 | $12.46 | $13.00 | $13.00 | 10,786 |
| 2024-11-04 | $12.33 | $12.90 | $12.11 | $12.69 | $12.69 | 14,689 |
| 2024-11-01 | $13.20 | $13.20 | $12.78 | $12.81 | $12.81 | 6,710 |
| 2024-10-31 | $13.67 | $13.72 | $13.12 | $13.27 | $13.27 | 9,841 |
| 2024-10-30 | $13.88 | $14.05 | $13.60 | $13.60 | $13.60 | 9,579 |
| 2024-10-29 | $13.97 | $14.15 | $13.60 | $13.89 | $13.89 | 17,159 |
| 2024-10-28 | $13.10 | $14.35 | $13.10 | $13.58 | $13.58 | 21,442 |
| 2024-10-25 | $13.27 | $13.51 | $12.94 | $13.11 | $13.11 | 6,520 |
| 2024-10-24 | $12.98 | $13.63 | $12.85 | $13.30 | $13.30 | 7,035 |
| 2024-10-23 | $12.75 | $12.93 | $12.51 | $12.88 | $12.88 | 5,856 |
| 2024-10-22 | $12.93 | $13.53 | $12.56 | $12.75 | $12.75 | 9,952 |
| 2024-10-21 | $13.77 | $13.77 | $12.52 | $12.90 | $12.90 | 28,847 |
| 2024-10-18 | $14.14 | $14.56 | $13.27 | $13.84 | $13.84 | 12,200 |
| 2024-10-17 | $14.78 | $14.85 | $14.01 | $14.26 | $14.26 | 12,863 |
| 2024-10-16 | $14.75 | $14.88 | $14.01 | $14.52 | $14.52 | 16,638 |
| 2024-10-15 | $14.09 | $14.77 | $14.09 | $14.55 | $14.55 | 23,210 |
| 2024-10-14 | $12.92 | $14.50 | $12.92 | $14.08 | $14.08 | 26,922 |
| 2024-10-11 | $12.11 | $12.91 | $12.11 | $12.68 | $12.68 | 10,365 |
| 2024-10-10 | $11.96 | $12.50 | $11.76 | $12.10 | $12.10 | 27,048 |
| 2024-10-09 | $13.51 | $13.57 | $11.50 | $11.85 | $11.85 | 74,230 |
| 2024-10-08 | $14.11 | $14.44 | $13.51 | $13.55 | $13.55 | 34,714 |
| 2024-10-07 | $15.05 | $15.05 | $14.39 | $14.49 | $14.49 | 16,658 |
| 2024-10-04 | $15.70 | $15.70 | $15.00 | $15.32 | $15.32 | 12,976 |
| 2024-10-03 | $15.69 | $15.94 | $15.51 | $15.69 | $15.69 | 13,985 |
| 2024-10-02 | $15.43 | $15.98 | $15.43 | $15.71 | $15.71 | 6,862 |
| 2024-10-01 | $16.00 | $16.00 | $15.41 | $15.41 | $15.41 | 32,642 |
| 2024-09-30 | $15.13 | $16.00 | $15.13 | $15.88 | $15.88 | 24,701 |
| 2024-09-27 | $15.53 | $15.53 | $14.91 | $15.12 | $15.12 | 11,326 |
| 2024-09-26 | $15.71 | $15.74 | $15.28 | $15.54 | $15.54 | 11,278 |
| 2024-09-25 | $16.08 | $16.09 | $15.23 | $15.75 | $15.75 | 21,790 |
| 2024-09-24 | $15.32 | $16.25 | $15.18 | $15.61 | $15.61 | 36,594 |
| 2024-09-23 | $14.60 | $15.51 | $14.52 | $15.26 | $15.26 | 44,743 |
| 2024-09-20 | $14.68 | $14.68 | $14.25 | $14.68 | $14.68 | 9,322 |
| 2024-09-19 | $14.54 | $14.72 | $14.33 | $14.54 | $14.54 | 8,790 |
| 2024-09-18 | $14.70 | $14.73 | $14.30 | $14.53 | $14.53 | 9,975 |
| 2024-09-17 | $15.01 | $15.98 | $14.28 | $14.54 | $14.54 | 29,955 |
| 2024-09-16 | $14.63 | $15.01 | $14.26 | $15.01 | $15.01 | 22,988 |
| 2024-09-13 | $14.47 | $14.55 | $14.05 | $14.41 | $14.41 | 7,186 |
| 2024-09-12 | $14.29 | $14.88 | $14.03 | $14.25 | $14.25 | 15,361 |
| 2024-09-11 | $14.25 | $14.40 | $14.04 | $14.15 | $14.15 | 8,973 |
| 2024-09-10 | $13.98 | $14.62 | $13.93 | $14.40 | $14.40 | 9,150 |
| 2024-09-09 | $13.41 | $14.24 | $13.41 | $13.79 | $13.79 | 26,697 |
| 2024-09-06 | $13.54 | $13.85 | $13.34 | $13.79 | $13.79 | 8,720 |
| 2024-09-05 | $14.00 | $14.00 | $13.06 | $13.44 | $13.44 | 28,691 |
| 2024-09-04 | $14.23 | $14.50 | $13.95 | $14.05 | $14.05 | 24,651 |
| 2024-09-03 | $14.26 | $14.70 | $13.98 | $14.15 | $14.15 | 16,313 |
| 2024-08-30 | $14.18 | $14.56 | $14.01 | $14.26 | $14.26 | 12,310 |
| 2024-08-29 | $14.63 | $14.65 | $14.05 | $14.28 | $14.28 | 17,855 |
| 2024-08-28 | $14.48 | $15.02 | $14.25 | $14.66 | $14.66 | 23,458 |
| 2024-08-27 | $13.62 | $14.93 | $13.62 | $14.40 | $14.40 | 27,697 |
| 2024-08-26 | $13.48 | $13.88 | $13.48 | $13.59 | $13.59 | 20,901 |
| 2024-08-23 | $13.53 | $13.55 | $13.10 | $13.41 | $13.41 | 8,586 |
| 2024-08-22 | $13.15 | $13.66 | $13.01 | $13.10 | $13.10 | 14,540 |
| 2024-08-21 | $12.66 | $13.59 | $12.65 | $13.21 | $13.21 | 26,342 |
| 2024-08-20 | $12.67 | $12.88 | $12.57 | $12.77 | $12.77 | 8,996 |
| 2024-08-19 | $12.25 | $12.65 | $12.14 | $12.55 | $12.55 | 19,933 |
| 2024-08-16 | $12.09 | $12.20 | $12.00 | $12.14 | $12.14 | 6,980 |
| 2024-08-15 | $11.94 | $12.08 | $11.68 | $12.00 | $12.00 | 13,108 |
| 2024-08-14 | $11.90 | $11.93 | $11.65 | $11.85 | $11.85 | 23,665 |
| 2024-08-13 | $11.84 | $12.10 | $11.50 | $11.75 | $11.75 | 21,934 |
| 2024-08-12 | $11.23 | $11.76 | $11.23 | $11.72 | $11.72 | 38,943 |
| 2024-08-09 | $11.13 | $11.18 | $10.50 | $10.95 | $10.95 | 5,343 |
| 2024-08-08 | $11.33 | $11.52 | $10.81 | $11.17 | $11.17 | 9,069 |
| 2024-08-07 | $11.11 | $11.76 | $10.85 | $11.25 | $11.25 | 18,887 |
| 2024-08-06 | $11.24 | $11.30 | $11.05 | $11.30 | $11.30 | 4,547 |
| 2024-08-05 | $10.67 | $11.26 | $10.62 | $11.26 | $11.26 | 8,539 |
| 2024-08-02 | $10.85 | $11.34 | $10.50 | $11.08 | $11.08 | 17,775 |
| 2024-08-01 | $11.05 | $11.10 | $10.75 | $10.95 | $10.95 | 8,951 |
| 2024-07-31 | $11.10 | $11.34 | $11.00 | $11.06 | $11.06 | 9,820 |
| 2024-07-30 | $11.02 | $11.26 | $11.00 | $11.10 | $11.10 | 17,279 |
| 2024-07-29 | $10.60 | $11.10 | $10.42 | $10.92 | $10.92 | 17,875 |
| 2024-07-26 | $10.62 | $10.75 | $10.42 | $10.62 | $10.62 | 6,983 |
| 2024-07-25 | $10.61 | $10.61 | $10.37 | $10.46 | $10.46 | 9,899 |
| 2024-07-24 | $11.45 | $11.61 | $10.26 | $10.45 | $10.45 | 37,111 |
| 2024-07-23 | $11.86 | $12.12 | $11.07 | $11.60 | $11.60 | 29,883 |
| 2024-07-22 | $12.02 | $12.50 | $11.97 | $12.48 | $12.11 | 42,763 |
| 2024-07-19 | $11.60 | $12.04 | $11.60 | $11.90 | $11.55 | 23,547 |
| 2024-07-18 | $11.75 | $11.89 | $11.39 | $11.51 | $11.17 | 20,771 |
| 2024-07-17 | $11.76 | $11.82 | $11.63 | $11.82 | $11.47 | 6,027 |
| 2024-07-16 | $11.94 | $12.24 | $11.50 | $11.82 | $11.47 | 19,078 |
| 2024-07-15 | $11.29 | $11.87 | $10.93 | $11.60 | $11.26 | 40,798 |
| 2024-07-12 | $9.79 | $11.26 | $9.60 | $10.90 | $10.58 | 97,610 |
| 2024-07-11 | $9.67 | $9.75 | $9.50 | $9.50 | $9.22 | 8,366 |
| 2024-07-10 | $9.31 | $9.60 | $9.20 | $9.48 | $9.20 | 10,377 |
| 2024-07-09 | $9.30 | $9.77 | $9.15 | $9.39 | $9.11 | 4,370 |
| 2024-07-08 | $9.13 | $9.22 | $9.11 | $9.15 | $8.88 | 6,945 |
| 2024-07-05 | $9.15 | $9.38 | $9.12 | $9.24 | $8.96 | 4,627 |
| 2024-07-03 | $9.87 | $9.88 | $9.50 | $9.58 | $9.30 | 5,772 |
| 2024-07-02 | $9.24 | $9.69 | $9.10 | $9.31 | $9.04 | 21,450 |
| 2024-07-01 | $8.97 | $9.27 | $8.97 | $9.13 | $8.86 | 1,257 |
| 2024-06-28 | $9.01 | $9.03 | $8.85 | $8.94 | $8.68 | 7,474 |
| 2024-06-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.01 | 284 |
| 2024-06-26 | $9.15 | $9.15 | $8.99 | $9.15 | $8.88 | 3,481 |
| 2024-06-25 | $9.25 | $9.25 | $9.11 | $9.15 | $8.88 | 4,749 |
| 2024-06-24 | $9.04 | $9.18 | $9.04 | $9.15 | $8.88 | 5,770 |
| 2024-06-21 | $8.98 | $9.15 | $8.98 | $9.15 | $9.15 | 6,901 |
| 2024-06-20 | $9.08 | $9.18 | $9.07 | $9.07 | $9.07 | 2,688 |
| 2024-06-18 | $9.31 | $9.31 | $9.13 | $9.16 | $9.16 | 4,244 |
| 2024-06-17 | $9.29 | $9.64 | $9.25 | $9.31 | $9.31 | 9,442 |
| 2024-06-14 | $8.94 | $9.29 | $8.94 | $9.00 | $9.00 | 5,428 |
| 2024-06-13 | $8.80 | $8.85 | $8.80 | $8.82 | $8.82 | 5,892 |
| 2024-06-12 | $9.20 | $9.21 | $8.76 | $8.77 | $8.77 | 4,039 |
| 2024-06-11 | $8.96 | $9.00 | $8.95 | $8.98 | $8.98 | 1,275 |
| 2024-06-10 | $8.99 | $9.07 | $8.90 | $8.95 | $8.95 | 3,040 |
| 2024-06-07 | $8.99 | $9.13 | $8.80 | $8.86 | $8.86 | 3,025 |
| 2024-06-06 | $9.18 | $9.18 | $8.93 | $8.93 | $8.93 | 2,155 |
| 2024-06-05 | $8.92 | $9.19 | $8.82 | $8.98 | $8.98 | 10,991 |
| 2024-06-04 | $9.15 | $9.38 | $8.90 | $9.19 | $9.19 | 11,251 |
| 2024-06-03 | $9.26 | $9.54 | $9.11 | $9.16 | $9.16 | 3,340 |
| 2024-05-31 | $9.27 | $9.46 | $9.20 | $9.32 | $9.32 | 7,125 |
| 2024-05-30 | $9.20 | $9.49 | $9.08 | $9.27 | $9.27 | 7,456 |
| 2024-05-29 | $9.09 | $9.36 | $8.95 | $9.15 | $9.15 | 20,522 |
| 2024-05-28 | $8.93 | $9.25 | $8.93 | $9.07 | $9.07 | 18,861 |
| 2024-05-24 | $9.11 | $9.38 | $8.76 | $8.87 | $8.87 | 20,229 |
| 2024-05-23 | $9.04 | $9.18 | $8.77 | $9.18 | $9.18 | 4,141 |
| 2024-05-22 | $9.20 | $9.28 | $9.09 | $9.09 | $9.09 | 6,174 |
| 2024-05-21 | $9.27 | $9.27 | $9.15 | $9.15 | $9.15 | 1,338 |
| 2024-05-20 | $9.12 | $9.38 | $9.12 | $9.12 | $9.12 | 2,447 |
| 2024-05-17 | $8.92 | $9.43 | $8.92 | $9.27 | $9.27 | 6,663 |
| 2024-05-16 | $9.24 | $9.39 | $8.92 | $9.37 | $9.37 | 12,748 |
| 2024-05-15 | $9.24 | $9.24 | $9.01 | $9.22 | $9.22 | 2,417 |
| 2024-05-14 | $9.30 | $9.30 | $9.05 | $9.05 | $9.05 | 8,515 |
| 2024-05-13 | $8.50 | $9.30 | $8.50 | $9.15 | $9.15 | 40,392 |
| 2024-05-10 | $8.00 | $8.45 | $7.79 | $8.45 | $8.45 | 19,811 |
| 2024-05-09 | $8.05 | $8.32 | $8.00 | $8.00 | $8.00 | 7,461 |
| 2024-05-08 | $7.89 | $8.08 | $7.84 | $8.08 | $8.08 | 2,041 |
| 2024-05-07 | $8.07 | $8.19 | $7.88 | $7.95 | $7.95 | 20,685 |
| 2024-05-06 | $8.19 | $8.39 | $8.10 | $8.12 | $8.12 | 2,498 |
| 2024-05-03 | $8.10 | $8.28 | $8.10 | $8.13 | $8.13 | 2,557 |
| 2024-05-02 | $8.27 | $8.28 | $8.10 | $8.10 | $8.10 | 1,918 |
| 2024-05-01 | $8.23 | $8.33 | $8.14 | $8.20 | $8.20 | 2,310 |
| 2024-04-30 | $8.24 | $8.48 | $8.12 | $8.21 | $8.21 | 6,788 |
| 2024-04-29 | $8.27 | $8.46 | $8.27 | $8.37 | $8.37 | 3,952 |
| 2024-04-26 | $8.24 | $8.49 | $8.23 | $8.27 | $8.27 | 16,722 |
| 2024-04-25 | $8.20 | $8.37 | $8.00 | $8.37 | $8.37 | 11,950 |
| 2024-04-24 | $8.09 | $8.42 | $7.92 | $8.42 | $8.42 | 8,869 |
| 2024-04-23 | $8.02 | $8.18 | $8.02 | $8.14 | $8.14 | 5,590 |
| 2024-04-22 | $7.85 | $8.14 | $7.85 | $8.13 | $8.13 | 5,819 |
| 2024-04-19 | $7.85 | $8.01 | $7.79 | $8.01 | $8.01 | 4,929 |
| 2024-04-18 | $7.84 | $7.97 | $7.67 | $7.86 | $7.86 | 3,701 |
| 2024-04-17 | $7.86 | $7.90 | $7.86 | $7.86 | $7.86 | 1,354 |
| 2024-04-16 | $7.61 | $7.80 | $7.61 | $7.79 | $7.79 | 3,730 |
| 2024-04-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,011 |
| 2024-04-12 | $7.51 | $7.65 | $7.51 | $7.65 | $7.65 | 10,061 |
| 2024-04-11 | $7.52 | $7.61 | $7.50 | $7.51 | $7.51 | 1,789 |
| 2024-04-10 | $7.55 | $7.57 | $7.55 | $7.57 | $7.57 | 830 |
| 2024-04-09 | $7.68 | $7.74 | $7.68 | $7.74 | $7.74 | 1,151 |
| 2024-04-08 | $7.69 | $7.73 | $7.48 | $7.69 | $7.69 | 5,263 |
| 2024-04-05 | $7.75 | $7.75 | $7.35 | $7.60 | $7.60 | 20,467 |
| 2024-04-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 514 |
| 2024-04-03 | $7.92 | $7.96 | $7.62 | $7.96 | $7.96 | 8,373 |
| 2024-04-02 | $7.81 | $7.83 | $7.62 | $7.83 | $7.83 | 5,267 |
| 2024-04-01 | $7.66 | $7.91 | $7.62 | $7.85 | $7.85 | 8,728 |
| 2024-03-28 | $7.70 | $7.82 | $7.62 | $7.65 | $7.65 | 4,083 |
| 2024-03-27 | $7.79 | $7.88 | $7.63 | $7.76 | $7.76 | 5,155 |
| 2024-03-26 | $7.63 | $7.98 | $7.57 | $7.57 | $7.57 | 9,789 |
| 2024-03-25 | $8.17 | $8.17 | $7.02 | $7.63 | $7.63 | 45,480 |
| 2024-03-22 | $7.65 | $8.15 | $7.63 | $8.04 | $8.04 | 23,404 |
| 2024-03-21 | $7.63 | $7.84 | $7.51 | $7.58 | $7.58 | 3,660 |
| 2024-03-20 | $7.85 | $7.85 | $7.56 | $7.72 | $7.72 | 14,495 |
| 2024-03-19 | $7.68 | $7.91 | $7.61 | $7.65 | $7.65 | 4,324 |
| 2024-03-18 | $7.74 | $8.10 | $7.61 | $7.70 | $7.70 | 7,814 |
| 2024-03-15 | $7.71 | $8.17 | $7.53 | $7.74 | $7.74 | 12,678 |
| 2024-03-14 | $7.88 | $7.90 | $7.47 | $7.58 | $7.58 | 16,095 |
| 2024-03-13 | $8.08 | $8.09 | $7.87 | $7.88 | $7.88 | 5,320 |
| 2024-03-12 | $8.19 | $8.20 | $7.81 | $7.84 | $7.84 | 13,283 |
| 2024-03-11 | $8.01 | $8.20 | $8.01 | $8.20 | $8.20 | 1,110 |
| 2024-03-08 | $8.34 | $8.43 | $8.00 | $8.21 | $8.21 | 5,354 |
| 2024-03-07 | $8.21 | $8.29 | $7.80 | $8.24 | $8.24 | 8,322 |
| 2024-03-06 | $8.11 | $8.52 | $8.05 | $8.05 | $8.05 | 5,212 |
| 2024-03-05 | $8.89 | $8.89 | $8.20 | $8.29 | $8.29 | 3,551 |
| 2024-03-04 | $8.31 | $8.50 | $8.07 | $8.07 | $8.07 | 3,211 |
| 2024-03-01 | $8.35 | $8.62 | $8.30 | $8.30 | $8.30 | 4,929 |
| 2024-02-29 | $8.15 | $8.27 | $8.07 | $8.27 | $8.27 | 1,320 |
| 2024-02-28 | $8.31 | $8.38 | $8.25 | $8.37 | $8.37 | 2,841 |
| 2024-02-27 | $8.49 | $8.49 | $8.27 | $8.27 | $8.27 | 4,500 |
| 2024-02-26 | $8.31 | $8.72 | $8.26 | $8.46 | $8.46 | 4,894 |
| 2024-02-23 | $8.31 | $8.38 | $8.17 | $8.30 | $8.30 | 3,783 |
| 2024-02-22 | $8.16 | $8.20 | $8.12 | $8.17 | $8.17 | 5,188 |
| 2024-02-21 | $8.56 | $8.56 | $8.20 | $8.20 | $8.20 | 9,943 |
| 2024-02-20 | $8.58 | $8.58 | $8.25 | $8.25 | $8.25 | 9,258 |
| 2024-02-16 | $8.73 | $8.86 | $8.61 | $8.61 | $8.61 | 3,832 |
| 2024-02-15 | $8.69 | $8.78 | $8.56 | $8.78 | $8.78 | 5,372 |
| 2024-02-14 | $8.34 | $8.59 | $8.34 | $8.58 | $8.58 | 5,916 |
| 2024-02-13 | $8.55 | $8.55 | $8.30 | $8.34 | $8.34 | 13,700 |
| 2024-02-12 | $9.04 | $9.11 | $8.65 | $8.71 | $8.71 | 5,440 |
| 2024-02-09 | $8.53 | $9.32 | $8.53 | $9.26 | $9.26 | 21,108 |
| 2024-02-08 | $8.81 | $8.99 | $8.67 | $8.89 | $8.66 | 13,402 |
| 2024-02-07 | $9.05 | $9.37 | $8.85 | $8.90 | $8.67 | 37,198 |
| 2024-02-06 | $8.59 | $9.01 | $8.37 | $8.85 | $8.62 | 13,714 |
| 2024-02-05 | $8.60 | $8.77 | $8.40 | $8.59 | $8.37 | 9,233 |
| 2024-02-02 | $8.38 | $8.60 | $8.25 | $8.40 | $8.18 | 40,750 |
| 2024-02-01 | $7.80 | $8.02 | $7.52 | $7.85 | $7.64 | 3,189 |
| 2024-01-31 | $7.48 | $7.78 | $7.28 | $7.68 | $7.48 | 9,379 |
| 2024-01-30 | $7.62 | $7.66 | $7.22 | $7.31 | $7.12 | 4,959 |
| 2024-01-29 | $7.68 | $7.68 | $7.10 | $7.30 | $7.11 | 10,904 |
| 2024-01-26 | $7.25 | $7.59 | $7.25 | $7.59 | $7.39 | 6,303 |
| 2024-01-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.30 | 470 |
| 2024-01-24 | $7.40 | $7.52 | $7.30 | $7.37 | $7.18 | 3,706 |
| 2024-01-23 | $7.40 | $7.47 | $7.26 | $7.33 | $7.13 | 4,301 |
| 2024-01-22 | $7.40 | $7.62 | $7.39 | $7.39 | $7.20 | 1,649 |
| 2024-01-19 | $7.65 | $7.65 | $7.40 | $7.54 | $7.34 | 11,193 |
| 2024-01-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.29 | 487 |
| 2024-01-17 | $7.75 | $7.75 | $7.30 | $7.54 | $7.34 | 50,773 |
| 2024-01-16 | $8.05 | $8.05 | $7.67 | $7.83 | $7.62 | 4,968 |
| 2024-01-12 | $7.64 | $7.98 | $7.64 | $7.98 | $7.98 | 1,456 |
| 2024-01-11 | $7.82 | $7.82 | $7.65 | $7.65 | $7.65 | 5,934 |
| 2024-01-10 | $8.04 | $8.05 | $7.58 | $7.90 | $7.90 | 6,645 |
| 2024-01-09 | $7.98 | $8.18 | $7.96 | $7.96 | $7.96 | 995 |
| 2024-01-08 | $7.92 | $7.99 | $7.89 | $7.89 | $7.89 | 3,769 |
| 2024-01-05 | $7.98 | $8.20 | $7.89 | $7.89 | $7.89 | 9,567 |
| 2024-01-04 | $8.11 | $8.23 | $7.50 | $7.83 | $7.83 | 6,817 |
| 2024-01-03 | $7.81 | $8.34 | $7.49 | $8.10 | $8.10 | 19,565 |
| 2024-01-02 | $7.20 | $7.72 | $7.16 | $7.66 | $7.66 | 15,645 |
| 2023-12-29 | $7.03 | $7.33 | $7.03 | $7.20 | $7.20 | 17,662 |
| 2023-12-28 | $7.33 | $7.49 | $6.75 | $7.04 | $7.04 | 55,646 |
| 2023-12-27 | $7.31 | $7.71 | $7.31 | $7.51 | $7.51 | 19,413 |
| 2023-12-26 | $7.70 | $7.90 | $7.33 | $7.52 | $7.52 | 19,611 |
| 2023-12-22 | $7.89 | $8.00 | $7.52 | $7.80 | $7.80 | 14,519 |
| 2023-12-21 | $8.10 | $8.10 | $7.82 | $8.05 | $8.05 | 11,626 |
| 2023-12-20 | $8.19 | $8.29 | $8.06 | $8.18 | $8.18 | 5,581 |
| 2023-12-19 | $8.03 | $8.31 | $8.00 | $8.18 | $8.18 | 2,759 |
| 2023-12-18 | $7.82 | $8.50 | $7.82 | $8.08 | $8.08 | 2,267 |
| 2023-12-15 | $8.14 | $8.21 | $7.90 | $8.14 | $8.14 | 14,654 |
| 2023-12-14 | $8.10 | $8.30 | $8.00 | $8.14 | $8.14 | 2,622 |
| 2023-12-13 | $8.11 | $8.17 | $7.75 | $8.01 | $8.01 | 7,991 |
| 2023-12-12 | $7.96 | $8.09 | $7.95 | $7.95 | $7.95 | 6,546 |
| 2023-12-11 | $7.96 | $8.14 | $7.96 | $8.08 | $8.08 | 6,597 |
| 2023-12-08 | $8.03 | $8.51 | $8.03 | $8.17 | $8.17 | 13,133 |
| 2023-12-07 | $8.12 | $8.43 | $8.02 | $8.06 | $8.06 | 4,272 |
| 2023-12-06 | $7.92 | $8.26 | $7.92 | $8.10 | $8.10 | 4,797 |
| 2023-12-05 | $7.78 | $8.24 | $7.78 | $7.89 | $7.89 | 10,265 |
| 2023-12-04 | $8.15 | $8.36 | $7.96 | $7.96 | $7.96 | 3,337 |
| 2023-12-01 | $8.20 | $8.20 | $8.00 | $8.07 | $8.07 | 5,382 |
| 2023-11-30 | $8.19 | $8.52 | $8.12 | $8.12 | $8.12 | 2,849 |
| 2023-11-29 | $8.51 | $8.92 | $8.40 | $8.40 | $8.40 | 9,655 |
| 2023-11-28 | $7.79 | $8.88 | $7.79 | $8.75 | $8.75 | 7,239 |
| 2023-11-27 | $7.67 | $7.79 | $7.67 | $7.79 | $7.79 | 2,186 |
| 2023-11-24 | $7.95 | $7.95 | $7.77 | $7.80 | $7.80 | 2,747 |
| 2023-11-22 | $7.75 | $8.07 | $7.70 | $7.80 | $7.80 | 2,932 |
| 2023-11-21 | $8.15 | $8.15 | $7.76 | $7.79 | $7.79 | 4,184 |
| 2023-11-20 | $8.19 | $8.26 | $7.57 | $8.17 | $8.17 | 8,122 |
| 2023-11-17 | $7.57 | $8.62 | $7.57 | $8.11 | $8.11 | 8,400 |
| 2023-11-16 | $7.32 | $8.15 | $7.31 | $7.76 | $7.76 | 23,804 |
| 2023-11-15 | $7.39 | $7.60 | $7.38 | $7.50 | $7.50 | 2,495 |
| 2023-11-14 | $7.63 | $7.76 | $7.24 | $7.45 | $7.45 | 8,210 |
| 2023-11-13 | $7.63 | $7.75 | $7.35 | $7.35 | $7.35 | 9,983 |
| 2023-11-10 | $7.22 | $7.23 | $7.05 | $7.09 | $7.09 | 1,392 |
| 2023-11-09 | $7.02 | $7.33 | $6.62 | $7.19 | $7.19 | 7,920 |
| 2023-11-08 | $6.40 | $7.14 | $6.40 | $7.01 | $7.01 | 1,496 |
| 2023-11-07 | $7.40 | $7.80 | $6.87 | $7.14 | $7.14 | 16,794 |
| 2023-11-06 | $6.17 | $7.40 | $6.16 | $7.40 | $7.40 | 47,833 |
| 2023-11-03 | $6.23 | $6.23 | $5.79 | $5.79 | $5.79 | 3,837 |
| 2023-11-02 | $5.83 | $5.97 | $5.83 | $5.90 | $5.90 | 4,574 |
| 2023-11-01 | $5.95 | $5.95 | $5.84 | $5.84 | $5.84 | 5,415 |
| 2023-10-31 | $5.98 | $6.08 | $5.97 | $6.08 | $6.08 | 2,392 |
| 2023-10-30 | $6.09 | $6.09 | $5.94 | $5.97 | $5.97 | 2,172 |
| 2023-10-27 | $6.20 | $6.38 | $5.96 | $6.18 | $6.18 | 7,630 |
| 2023-10-26 | $6.05 | $6.42 | $6.05 | $6.40 | $6.40 | 871 |
| 2023-10-25 | $6.19 | $6.19 | $5.97 | $6.16 | $6.16 | 6,159 |
| 2023-10-24 | $6.20 | $6.36 | $6.07 | $6.19 | $6.19 | 9,464 |
| 2023-10-23 | $6.50 | $6.50 | $6.08 | $6.21 | $6.21 | 7,081 |
| 2023-10-20 | $6.59 | $6.70 | $6.49 | $6.54 | $6.54 | 1,119 |
| 2023-10-19 | $6.50 | $6.59 | $6.40 | $6.59 | $6.59 | 8,107 |
| 2023-10-18 | $6.29 | $6.46 | $6.29 | $6.46 | $6.46 | 1,066 |
| 2023-10-17 | $6.55 | $6.65 | $6.06 | $6.32 | $6.32 | 4,451 |
| 2023-10-16 | $6.69 | $6.69 | $6.20 | $6.51 | $6.51 | 22,573 |
| 2023-10-13 | $6.67 | $6.75 | $6.60 | $6.60 | $6.60 | 4,241 |
| 2023-10-12 | $6.85 | $6.96 | $6.60 | $6.73 | $6.73 | 5,600 |
| 2023-10-11 | $6.90 | $6.99 | $6.75 | $6.75 | $6.75 | 4,390 |
| 2023-10-10 | $6.97 | $7.07 | $6.94 | $7.03 | $7.03 | 3,387 |
| 2023-10-09 | $6.75 | $6.95 | $6.75 | $6.95 | $6.95 | 3,848 |
| 2023-10-06 | $7.11 | $7.40 | $6.58 | $6.89 | $6.89 | 9,047 |
| 2023-10-05 | $7.27 | $7.37 | $7.20 | $7.20 | $7.20 | 4,157 |
| 2023-10-04 | $7.29 | $7.31 | $7.20 | $7.31 | $7.31 | 7,539 |
| 2023-10-03 | $7.31 | $7.39 | $7.15 | $7.21 | $7.21 | 35,328 |
| 2023-10-02 | $7.42 | $7.51 | $7.31 | $7.31 | $7.31 | 16,334 |
| 2023-09-29 | $7.45 | $7.64 | $7.35 | $7.53 | $7.53 | 1,704 |
| 2023-09-28 | $7.38 | $7.52 | $7.35 | $7.45 | $7.45 | 5,348 |
| 2023-09-27 | $7.50 | $7.58 | $7.31 | $7.35 | $7.35 | 1,836 |
| 2023-09-26 | $7.55 | $7.55 | $7.38 | $7.45 | $7.45 | 3,560 |
| 2023-09-25 | $7.52 | $7.75 | $7.46 | $7.50 | $7.50 | 3,489 |
| 2023-09-22 | $7.74 | $7.74 | $7.53 | $7.53 | $7.53 | 536 |
| 2023-09-21 | $7.63 | $7.73 | $7.32 | $7.65 | $7.65 | 13,813 |
| 2023-09-20 | $7.80 | $7.90 | $7.64 | $7.77 | $7.77 | 8,749 |
| 2023-09-19 | $7.58 | $7.84 | $7.55 | $7.67 | $7.67 | 6,175 |
| 2023-09-18 | $7.60 | $7.88 | $7.46 | $7.85 | $7.85 | 16,042 |
| 2023-09-15 | $7.64 | $7.64 | $7.33 | $7.62 | $7.62 | 7,543 |
| 2023-09-14 | $7.58 | $7.62 | $7.56 | $7.62 | $7.62 | 1,997 |
| 2023-09-13 | $7.56 | $7.58 | $7.55 | $7.58 | $7.58 | 1,268 |
| 2023-09-12 | $7.54 | $7.62 | $7.54 | $7.62 | $7.62 | 2,093 |
| 2023-09-11 | $7.77 | $7.77 | $7.55 | $7.61 | $7.61 | 7,388 |
| 2023-09-08 | $7.64 | $7.76 | $7.50 | $7.76 | $7.76 | 3,720 |
| 2023-09-07 | $7.79 | $7.79 | $7.50 | $7.50 | $7.50 | 4,367 |
| 2023-09-06 | $7.55 | $7.57 | $7.55 | $7.57 | $7.57 | 792 |
| 2023-09-05 | $8.05 | $8.05 | $7.86 | $7.99 | $7.99 | 6,677 |
| 2023-09-01 | $7.66 | $8.18 | $7.56 | $8.00 | $8.00 | 19,633 |
| 2023-08-31 | $7.69 | $7.69 | $7.61 | $7.61 | $7.61 | 1,612 |
| 2023-08-30 | $7.60 | $7.77 | $7.60 | $7.60 | $7.60 | 2,723 |
| 2023-08-29 | $7.50 | $7.59 | $7.41 | $7.59 | $7.59 | 9,387 |
| 2023-08-28 | $7.41 | $7.63 | $7.32 | $7.52 | $7.52 | 5,052 |
| 2023-08-25 | $7.60 | $7.65 | $7.45 | $7.50 | $7.50 | 5,646 |
| 2023-08-24 | $7.55 | $7.55 | $7.54 | $7.54 | $7.54 | 2,086 |
| 2023-08-23 | $7.54 | $7.62 | $7.54 | $7.60 | $7.60 | 1,113 |
| 2023-08-22 | $7.55 | $7.55 | $7.54 | $7.54 | $7.54 | 1,427 |
| 2023-08-21 | $7.78 | $7.79 | $7.43 | $7.54 | $7.54 | 3,484 |
| 2023-08-18 | $7.61 | $7.72 | $7.52 | $7.55 | $7.55 | 3,395 |
| 2023-08-17 | $7.65 | $7.65 | $7.57 | $7.57 | $7.57 | 781 |
| 2023-08-16 | $7.68 | $7.68 | $7.50 | $7.50 | $7.50 | 1,739 |
| 2023-08-15 | $7.65 | $7.67 | $7.51 | $7.57 | $7.57 | 4,270 |
| 2023-08-14 | $7.54 | $7.70 | $7.50 | $7.70 | $7.70 | 4,066 |
| 2023-08-11 | $7.75 | $7.89 | $7.67 | $7.67 | $7.67 | 3,605 |
| 2023-08-10 | $7.86 | $8.11 | $7.73 | $7.73 | $7.73 | 2,430 |
| 2023-08-09 | $7.87 | $8.27 | $7.83 | $7.84 | $7.84 | 6,622 |
| 2023-08-08 | $7.95 | $8.08 | $7.95 | $8.08 | $8.08 | 1,741 |
| 2023-08-07 | $7.91 | $8.18 | $7.89 | $7.98 | $7.98 | 5,242 |
| 2023-08-04 | $8.00 | $8.25 | $8.00 | $8.00 | $8.00 | 14,358 |
| 2023-08-03 | $7.99 | $8.00 | $7.83 | $7.88 | $7.88 | 4,791 |
| 2023-08-02 | $8.07 | $8.07 | $7.75 | $7.95 | $7.95 | 4,592 |
| 2023-08-01 | $8.23 | $8.30 | $8.04 | $8.05 | $8.05 | 6,735 |
| 2023-07-31 | $8.17 | $8.36 | $8.17 | $8.20 | $8.20 | 5,371 |
| 2023-07-28 | $8.20 | $8.49 | $8.00 | $8.11 | $8.11 | 7,112 |
| 2023-07-27 | $8.09 | $8.30 | $8.09 | $8.28 | $8.28 | 5,672 |
| 2023-07-26 | $7.98 | $8.31 | $7.96 | $8.05 | $8.05 | 2,994 |
| 2023-07-25 | $8.31 | $8.50 | $8.08 | $8.08 | $8.08 | 10,845 |
| 2023-07-24 | $8.21 | $8.78 | $8.21 | $8.53 | $8.43 | 26,862 |
| 2023-07-21 | $8.19 | $8.31 | $8.00 | $8.14 | $8.04 | 11,234 |
| 2023-07-20 | $7.61 | $8.11 | $7.61 | $8.05 | $7.95 | 12,991 |
| 2023-07-19 | $7.42 | $7.77 | $7.42 | $7.67 | $7.57 | 13,172 |
| 2023-07-18 | $7.35 | $7.44 | $7.26 | $7.38 | $7.29 | 10,905 |
| 2023-07-17 | $7.42 | $7.64 | $7.24 | $7.30 | $7.21 | 24,808 |
| 2023-07-14 | $8.25 | $8.30 | $7.41 | $7.54 | $7.45 | 48,217 |
| 2023-07-13 | $8.39 | $8.39 | $8.15 | $8.24 | $8.14 | 2,581 |
| 2023-07-12 | $8.26 | $8.26 | $8.08 | $8.08 | $7.98 | 11,112 |
| 2023-07-11 | $8.35 | $8.35 | $8.16 | $8.16 | $8.06 | 3,600 |
| 2023-07-10 | $8.32 | $8.53 | $8.28 | $8.32 | $8.22 | 6,039 |
| 2023-07-07 | $8.26 | $8.33 | $8.25 | $8.25 | $8.15 | 4,398 |
| 2023-07-06 | $8.24 | $8.33 | $8.23 | $8.23 | $8.13 | 1,561 |
| 2023-07-05 | $8.29 | $8.34 | $8.15 | $8.24 | $8.14 | 6,859 |
| 2023-07-03 | $8.51 | $8.51 | $8.18 | $8.33 | $8.23 | 5,503 |
| 2023-06-30 | $8.31 | $8.45 | $8.25 | $8.26 | $8.26 | 8,608 |
| 2023-06-29 | $8.33 | $8.34 | $8.15 | $8.15 | $8.15 | 2,083 |
| 2023-06-28 | $8.35 | $8.43 | $8.19 | $8.31 | $8.31 | 5,853 |
| 2023-06-27 | $8.60 | $8.60 | $8.36 | $8.36 | $8.36 | 2,847 |
| 2023-06-26 | $8.40 | $8.54 | $8.31 | $8.54 | $8.54 | 3,901 |
| 2023-06-23 | $8.55 | $8.67 | $8.43 | $8.45 | $8.45 | 6,056 |
| 2023-06-22 | $8.54 | $8.65 | $8.49 | $8.55 | $8.55 | 5,291 |
| 2023-06-21 | $8.44 | $8.73 | $8.44 | $8.48 | $8.48 | 4,240 |
| 2023-06-20 | $8.29 | $8.84 | $8.29 | $8.33 | $8.33 | 27,941 |
| 2023-06-16 | $8.74 | $8.80 | $8.62 | $8.62 | $8.62 | 13,179 |
| 2023-06-15 | $8.90 | $8.90 | $8.66 | $8.74 | $8.74 | 8,391 |
| 2023-06-14 | $9.05 | $9.35 | $8.61 | $8.70 | $8.70 | 23,677 |
| 2023-06-13 | $9.45 | $9.45 | $9.05 | $9.06 | $9.06 | 12,913 |
| 2023-06-12 | $9.10 | $9.35 | $9.10 | $9.23 | $9.23 | 2,825 |
| 2023-06-09 | $9.27 | $9.27 | $9.01 | $9.03 | $9.03 | 4,127 |
| 2023-06-08 | $8.96 | $9.45 | $8.96 | $9.04 | $9.04 | 10,643 |
| 2023-06-07 | $8.77 | $9.05 | $8.77 | $8.91 | $8.91 | 9,885 |
| 2023-06-06 | $8.71 | $8.86 | $8.69 | $8.80 | $8.80 | 4,184 |
| 2023-06-05 | $8.43 | $8.74 | $8.43 | $8.67 | $8.67 | 8,439 |
| 2023-06-02 | $8.60 | $8.74 | $8.42 | $8.42 | $8.42 | 13,693 |
| 2023-06-01 | $8.58 | $8.70 | $8.51 | $8.55 | $8.55 | 4,867 |
| 2023-05-31 | $8.83 | $8.83 | $8.50 | $8.66 | $8.66 | 10,821 |
| 2023-05-30 | $8.90 | $8.90 | $8.80 | $8.80 | $8.80 | 4,676 |
| 2023-05-26 | $8.98 | $9.00 | $8.83 | $8.90 | $8.90 | 8,703 |
| 2023-05-25 | $8.87 | $8.88 | $8.81 | $8.85 | $8.85 | 5,658 |
| 2023-05-24 | $8.83 | $9.08 | $8.83 | $8.98 | $8.98 | 7,690 |
| 2023-05-23 | $8.89 | $9.25 | $8.81 | $8.86 | $8.86 | 9,499 |
| 2023-05-22 | $9.15 | $9.23 | $8.80 | $8.80 | $8.80 | 14,672 |
| 2023-05-19 | $9.16 | $9.54 | $9.08 | $9.08 | $9.08 | 4,536 |
| 2023-05-18 | $9.14 | $9.32 | $9.14 | $9.32 | $9.32 | 1,917 |
| 2023-05-17 | $9.25 | $9.37 | $9.14 | $9.26 | $9.26 | 1,006 |
| 2023-05-16 | $9.53 | $9.58 | $9.27 | $9.38 | $9.38 | 7,455 |
| 2023-05-15 | $9.28 | $9.70 | $9.28 | $9.70 | $9.70 | 4,440 |
| 2023-05-12 | $9.48 | $9.50 | $9.28 | $9.50 | $9.50 | 4,401 |
| 2023-05-11 | $9.53 | $9.74 | $9.27 | $9.28 | $9.28 | 8,439 |
| 2023-05-10 | $10.13 | $10.23 | $9.54 | $9.54 | $9.54 | 2,279 |
| 2023-05-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 799 |
| 2023-05-08 | $10.21 | $10.21 | $9.75 | $10.11 | $10.11 | 2,790 |
| 2023-05-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 955 |
| 2023-05-04 | $9.78 | $10.23 | $9.53 | $9.76 | $9.76 | 2,168 |
| 2023-05-03 | $9.84 | $10.00 | $9.70 | $9.70 | $9.70 | 3,268 |
| 2023-05-02 | $9.84 | $9.84 | $9.70 | $9.76 | $9.76 | 2,667 |
| 2023-05-01 | $9.75 | $9.89 | $9.75 | $9.80 | $9.80 | 2,918 |
| 2023-04-28 | $9.70 | $9.82 | $9.51 | $9.63 | $9.63 | 15,077 |
| 2023-04-27 | $9.90 | $10.00 | $9.61 | $9.75 | $9.75 | 10,883 |
| 2023-04-26 | $10.15 | $10.17 | $10.00 | $10.00 | $10.00 | 5,040 |
| 2023-04-25 | $10.13 | $10.15 | $10.00 | $10.02 | $10.02 | 2,693 |
| 2023-04-24 | $9.98 | $10.25 | $9.98 | $10.03 | $10.03 | 7,545 |
| 2023-04-21 | $9.93 | $9.93 | $9.81 | $9.81 | $9.81 | 1,496 |
| 2023-04-20 | $9.71 | $9.79 | $9.08 | $9.68 | $9.68 | 8,028 |
| 2023-04-19 | $9.69 | $9.92 | $9.50 | $9.50 | $9.50 | 9,623 |
| 2023-04-18 | $9.49 | $9.70 | $9.29 | $9.58 | $9.58 | 5,608 |
| 2023-04-17 | $9.29 | $9.82 | $9.29 | $9.50 | $9.50 | 4,273 |
| 2023-04-14 | $9.08 | $9.21 | $9.08 | $9.21 | $9.21 | 1,563 |
| 2023-04-13 | $8.96 | $9.11 | $8.60 | $9.06 | $9.06 | 8,864 |
| 2023-04-12 | $9.83 | $9.85 | $8.78 | $8.95 | $8.95 | 31,440 |
| 2023-04-11 | $9.96 | $10.05 | $9.67 | $9.97 | $9.97 | 5,808 |
| 2023-04-10 | $9.85 | $9.90 | $9.50 | $9.65 | $9.65 | 5,307 |
| 2023-04-06 | $9.52 | $9.87 | $9.52 | $9.80 | $9.80 | 758 |
| 2023-04-05 | $9.54 | $9.71 | $9.50 | $9.59 | $9.59 | 3,486 |
| 2023-04-04 | $9.55 | $9.59 | $9.31 | $9.55 | $9.55 | 4,490 |
| 2023-04-03 | $9.60 | $9.63 | $9.50 | $9.55 | $9.55 | 3,018 |
| 2023-03-31 | $9.27 | $9.61 | $9.27 | $9.40 | $9.40 | 4,921 |
| 2023-03-30 | $9.50 | $9.68 | $9.36 | $9.36 | $9.36 | 5,574 |
| 2023-03-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 798 |
| 2023-03-28 | $9.27 | $9.57 | $9.25 | $9.25 | $9.25 | 1,248 |
| 2023-03-27 | $9.40 | $9.45 | $9.10 | $9.12 | $9.12 | 10,066 |
| 2023-03-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 925 |
| 2023-03-23 | $9.33 | $9.51 | $9.21 | $9.49 | $9.49 | 3,995 |
| 2023-03-22 | $9.25 | $9.35 | $9.12 | $9.13 | $9.13 | 3,591 |
| 2023-03-21 | $9.26 | $9.74 | $9.22 | $9.25 | $9.25 | 8,707 |
| 2023-03-20 | $9.24 | $9.47 | $9.03 | $9.24 | $9.24 | 28,324 |
| 2023-03-17 | $10.38 | $10.39 | $9.06 | $9.06 | $9.06 | 36,162 |
| 2023-03-16 | $10.55 | $10.56 | $10.35 | $10.40 | $10.40 | 2,727 |
| 2023-03-15 | $10.32 | $10.85 | $10.29 | $10.32 | $10.32 | 6,300 |
| 2023-03-14 | $10.70 | $11.06 | $10.40 | $10.40 | $10.40 | 2,035 |
| 2023-03-13 | $10.44 | $10.61 | $10.44 | $10.61 | $10.61 | 1,960 |
| 2023-03-10 | $10.40 | $10.51 | $10.38 | $10.51 | $10.51 | 3,238 |
| 2023-03-09 | $10.31 | $10.76 | $10.31 | $10.46 | $10.46 | 2,491 |
| 2023-03-08 | $10.45 | $10.52 | $10.44 | $10.44 | $10.44 | 909 |
| 2023-03-07 | $11.02 | $11.02 | $10.35 | $10.35 | $10.35 | 4,784 |
| 2023-03-06 | $10.65 | $10.65 | $10.42 | $10.42 | $10.42 | 1,980 |
| 2023-03-03 | $10.70 | $10.70 | $10.45 | $10.45 | $10.45 | 4,740 |
| 2023-03-02 | $10.75 | $11.05 | $10.65 | $10.65 | $10.65 | 3,863 |
| 2023-03-01 | $11.61 | $11.61 | $10.53 | $10.63 | $10.63 | 26,935 |
| 2023-02-28 | $11.37 | $11.84 | $11.37 | $11.79 | $11.79 | 2,752 |
| 2023-02-27 | $11.36 | $11.73 | $11.33 | $11.33 | $11.33 | 2,788 |
| 2023-02-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 453 |
| 2023-02-23 | $11.84 | $11.84 | $11.50 | $11.67 | $11.67 | 1,582 |
| 2023-02-22 | $11.88 | $11.95 | $11.52 | $11.55 | $11.55 | 5,677 |
| 2023-02-21 | $11.81 | $11.81 | $11.61 | $11.61 | $11.61 | 4,077 |
| 2023-02-17 | $11.16 | $12.02 | $11.16 | $11.87 | $11.87 | 4,338 |
| 2023-02-16 | $11.50 | $11.50 | $11.28 | $11.28 | $11.28 | 1,320 |
| 2023-02-15 | $11.27 | $11.35 | $11.07 | $11.14 | $11.14 | 8,096 |
| 2023-02-14 | $11.43 | $11.43 | $11.25 | $11.25 | $11.25 | 1,996 |
| 2023-02-13 | $11.86 | $11.87 | $11.06 | $11.64 | $11.64 | 9,622 |
| 2023-02-10 | $11.70 | $12.15 | $11.36 | $11.43 | $11.43 | 14,096 |
| 2023-02-09 | $12.00 | $12.10 | $11.74 | $12.07 | $12.07 | 3,902 |
| 2023-02-08 | $12.31 | $12.50 | $11.84 | $11.86 | $11.86 | 4,222 |
| 2023-02-07 | $12.15 | $12.51 | $12.15 | $12.31 | $12.31 | 7,561 |
| 2023-02-06 | $11.75 | $12.30 | $11.75 | $12.05 | $12.05 | 4,189 |
| 2023-02-03 | $11.73 | $11.99 | $11.58 | $11.75 | $11.75 | 1,701 |
| 2023-02-02 | $11.33 | $11.72 | $11.33 | $11.72 | $11.72 | 4,669 |
| 2023-02-01 | $11.37 | $11.49 | $11.20 | $11.35 | $11.35 | 10,656 |
| 2023-01-31 | $11.55 | $11.80 | $11.31 | $11.49 | $11.49 | 7,894 |
| 2023-01-30 | $11.23 | $12.27 | $11.22 | $11.88 | $11.88 | 16,485 |
| 2023-01-27 | $11.24 | $11.24 | $11.00 | $11.15 | $11.15 | 2,342 |
| 2023-01-26 | $11.10 | $11.35 | $10.87 | $11.10 | $11.10 | 4,998 |
| 2023-01-25 | $11.20 | $11.59 | $11.10 | $11.30 | $11.30 | 5,487 |
| 2023-01-24 | $11.00 | $11.11 | $10.86 | $11.10 | $11.10 | 5,269 |
| 2023-01-23 | $10.83 | $11.15 | $10.83 | $11.08 | $11.08 | 3,873 |
| 2023-01-20 | $10.75 | $11.02 | $10.72 | $11.01 | $11.01 | 2,437 |
| 2023-01-19 | $11.19 | $11.19 | $10.68 | $11.06 | $11.06 | 3,378 |
| 2023-01-18 | $11.50 | $11.50 | $10.64 | $11.10 | $11.10 | 10,159 |
| 2023-01-17 | $11.27 | $11.60 | $11.27 | $11.35 | $11.35 | 8,073 |
| 2023-01-13 | $11.29 | $11.30 | $11.09 | $11.28 | $11.28 | 2,497 |
| 2023-01-12 | $11.20 | $11.45 | $11.19 | $11.25 | $11.25 | 2,556 |
| 2023-01-11 | $11.00 | $11.29 | $11.00 | $11.01 | $11.01 | 3,930 |
| 2023-01-10 | $10.76 | $11.00 | $10.50 | $10.86 | $10.86 | 6,549 |
| 2023-01-09 | $10.65 | $11.08 | $10.65 | $10.66 | $10.66 | 7,009 |
| 2023-01-06 | $10.45 | $11.09 | $10.45 | $10.48 | $10.48 | 5,290 |
| 2023-01-05 | $10.42 | $10.42 | $10.39 | $10.39 | $10.39 | 669 |
| 2023-01-04 | $10.74 | $10.90 | $10.66 | $10.69 | $10.69 | 3,612 |
| 2023-01-03 | $10.45 | $10.80 | $10.45 | $10.63 | $10.63 | 4,046 |
| 2022-12-30 | $10.37 | $10.79 | $10.37 | $10.44 | $10.44 | 4,765 |
| 2022-12-29 | $10.19 | $10.74 | $10.19 | $10.43 | $10.43 | 4,066 |
| 2022-12-28 | $10.81 | $11.15 | $10.12 | $10.12 | $10.12 | 14,484 |
| 2022-12-27 | $10.75 | $11.16 | $10.75 | $10.95 | $10.95 | 7,225 |
| 2022-12-23 | $11.03 | $11.17 | $10.77 | $10.77 | $10.77 | 2,935 |
| 2022-12-22 | $11.01 | $11.26 | $11.00 | $11.26 | $11.26 | 8,395 |
| 2022-12-21 | $11.01 | $11.17 | $11.01 | $11.05 | $11.05 | 5,183 |
| 2022-12-20 | $11.01 | $11.19 | $11.01 | $11.04 | $11.04 | 1,573 |
| 2022-12-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,527 |
| 2022-12-16 | $11.47 | $11.47 | $11.00 | $11.10 | $11.10 | 1,846 |
| 2022-12-15 | $11.02 | $11.35 | $11.02 | $11.02 | $11.02 | 3,642 |
| 2022-12-14 | $11.07 | $11.07 | $11.02 | $11.02 | $11.02 | 722 |
| 2022-12-13 | $11.06 | $11.46 | $11.01 | $11.12 | $11.12 | 7,770 |
| 2022-12-12 | $11.18 | $11.18 | $11.15 | $11.15 | $11.15 | 343 |
| 2022-12-09 | $11.23 | $11.65 | $11.21 | $11.27 | $11.27 | 6,080 |
| 2022-12-08 | $11.44 | $11.82 | $11.00 | $11.40 | $11.40 | 8,494 |
| 2022-12-07 | $11.49 | $11.49 | $11.06 | $11.06 | $11.06 | 8,023 |
| 2022-12-06 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1,200 |
| 2022-12-05 | $11.52 | $11.70 | $11.19 | $11.25 | $11.25 | 7,031 |
| 2022-12-02 | $11.28 | $11.43 | $11.15 | $11.43 | $11.43 | 5,847 |
| 2022-12-01 | $10.90 | $11.48 | $10.90 | $11.16 | $11.16 | 4,641 |
| 2022-11-30 | $11.18 | $11.48 | $11.07 | $11.07 | $11.07 | 2,281 |
| 2022-11-29 | $11.26 | $11.66 | $11.26 | $11.50 | $11.50 | 3,025 |
| 2022-11-28 | $11.79 | $11.83 | $11.23 | $11.23 | $11.23 | 4,215 |
| 2022-11-25 | $11.85 | $11.88 | $11.51 | $11.81 | $11.81 | 2,764 |
| 2022-11-23 | $11.92 | $11.92 | $11.77 | $11.92 | $11.62 | 3,044 |
| 2022-11-22 | $11.92 | $12.00 | $11.92 | $11.92 | $11.62 | 3,528 |
| 2022-11-21 | $11.85 | $12.00 | $11.82 | $11.96 | $11.65 | 5,055 |
| 2022-11-18 | $11.64 | $12.15 | $11.52 | $12.13 | $11.82 | 4,824 |
| 2022-11-17 | $11.27 | $12.22 | $11.25 | $12.22 | $11.91 | 8,166 |
| 2022-11-16 | $11.15 | $11.75 | $11.15 | $11.40 | $11.11 | 5,589 |
| 2022-11-15 | $11.36 | $11.36 | $11.15 | $11.20 | $10.91 | 3,005 |
| 2022-11-14 | $11.59 | $11.59 | $11.20 | $11.24 | $10.95 | 5,758 |
| 2022-11-11 | $11.50 | $12.04 | $11.13 | $11.31 | $11.31 | 5,166 |
| 2022-11-10 | $12.37 | $12.97 | $11.12 | $11.24 | $11.24 | 23,244 |
| 2022-11-09 | $12.96 | $12.96 | $12.00 | $12.37 | $12.37 | 6,281 |
| 2022-11-08 | $13.75 | $13.75 | $13.14 | $13.15 | $13.15 | 1,659 |
| 2022-11-07 | $13.28 | $13.84 | $13.28 | $13.55 | $13.55 | 5,161 |
| 2022-11-04 | $13.70 | $13.95 | $13.66 | $13.66 | $13.66 | 2,215 |
| 2022-11-03 | $12.75 | $14.00 | $12.75 | $13.82 | $13.82 | 12,352 |
| 2022-11-02 | $13.76 | $14.24 | $13.06 | $13.41 | $13.41 | 9,639 |
| 2022-11-01 | $13.69 | $13.90 | $13.55 | $13.60 | $13.60 | 3,975 |
| 2022-10-31 | $13.53 | $14.32 | $13.23 | $13.51 | $13.51 | 13,691 |
| 2022-10-28 | $13.90 | $14.14 | $13.71 | $13.93 | $13.93 | 7,888 |
| 2022-10-27 | $12.96 | $14.41 | $12.96 | $13.89 | $13.89 | 6,318 |
| 2022-10-26 | $13.15 | $13.44 | $12.91 | $13.36 | $13.36 | 3,557 |
| 2022-10-25 | $13.68 | $13.68 | $12.88 | $12.88 | $12.88 | 3,786 |
| 2022-10-24 | $13.38 | $13.72 | $13.01 | $13.59 | $13.59 | 2,982 |
| 2022-10-21 | $13.56 | $13.67 | $12.56 | $13.23 | $13.23 | 6,304 |
| 2022-10-20 | $13.86 | $14.34 | $13.50 | $13.62 | $13.62 | 5,438 |
| 2022-10-19 | $14.09 | $14.63 | $13.73 | $14.21 | $14.21 | 13,952 |
| 2022-10-18 | $13.99 | $14.08 | $13.36 | $14.00 | $14.00 | 7,882 |
| 2022-10-17 | $12.66 | $14.10 | $12.59 | $14.07 | $14.07 | 8,822 |
| 2022-10-14 | $13.16 | $13.16 | $12.31 | $12.94 | $12.94 | 4,930 |
| 2022-10-13 | $12.05 | $13.21 | $11.88 | $12.86 | $12.86 | 15,644 |
| 2022-10-12 | $12.40 | $12.67 | $11.42 | $12.62 | $12.62 | 19,997 |
| 2022-10-11 | $11.57 | $13.21 | $11.57 | $12.40 | $12.40 | 24,801 |
| 2022-10-10 | $11.47 | $12.32 | $11.19 | $12.06 | $12.06 | 23,100 |
| 2022-10-07 | $11.46 | $11.69 | $11.03 | $11.49 | $11.49 | 12,294 |
| 2022-10-06 | $11.49 | $11.66 | $11.21 | $11.54 | $11.54 | 3,131 |
| 2022-10-05 | $11.10 | $11.50 | $11.06 | $11.20 | $11.20 | 9,219 |
| 2022-10-04 | $11.60 | $11.90 | $11.02 | $11.06 | $11.06 | 7,650 |
| 2022-10-03 | $11.14 | $11.68 | $11.14 | $11.47 | $11.47 | 15,472 |
| 2022-09-30 | $12.09 | $12.17 | $11.32 | $11.36 | $11.36 | 8,754 |
| 2022-09-29 | $12.32 | $12.50 | $11.92 | $11.92 | $11.92 | 6,498 |
| 2022-09-28 | $12.30 | $12.41 | $12.30 | $12.32 | $12.32 | 2,048 |
| 2022-09-27 | $12.25 | $12.60 | $12.25 | $12.30 | $12.30 | 3,698 |
| 2022-09-26 | $12.24 | $12.39 | $12.24 | $12.32 | $12.32 | 3,966 |
| 2022-09-23 | $12.10 | $12.26 | $11.99 | $12.24 | $12.24 | 6,508 |
| 2022-09-22 | $12.03 | $12.20 | $12.00 | $12.09 | $12.09 | 5,796 |
| 2022-09-21 | $12.49 | $12.49 | $12.11 | $12.40 | $12.40 | 8,646 |
| 2022-09-20 | $12.21 | $12.64 | $12.14 | $12.14 | $12.14 | 1,886 |
| 2022-09-19 | $12.51 | $12.68 | $12.35 | $12.65 | $12.65 | 3,211 |
| 2022-09-16 | $12.55 | $12.85 | $11.91 | $12.48 | $12.48 | 20,052 |
| 2022-09-15 | $13.49 | $13.49 | $12.31 | $12.50 | $12.50 | 15,305 |
| 2022-09-14 | $13.80 | $13.80 | $13.21 | $13.21 | $13.21 | 7,576 |
| 2022-09-13 | $12.86 | $14.00 | $12.86 | $13.53 | $13.53 | 14,547 |
| 2022-09-12 | $14.90 | $14.91 | $12.54 | $12.82 | $12.82 | 41,635 |
| 2022-09-09 | $15.10 | $15.43 | $14.84 | $15.00 | $15.00 | 1,793 |
| 2022-09-08 | $15.59 | $15.60 | $14.80 | $15.05 | $15.05 | 5,064 |
| 2022-09-07 | $15.57 | $15.59 | $15.38 | $15.38 | $15.38 | 1,760 |
| 2022-09-06 | $15.90 | $15.96 | $15.35 | $15.63 | $15.63 | 3,813 |
| 2022-09-02 | $15.25 | $15.70 | $15.25 | $15.65 | $15.65 | 1,507 |
| 2022-09-01 | $15.81 | $15.81 | $14.48 | $15.70 | $15.70 | 4,521 |
| 2022-08-31 | $15.19 | $15.80 | $15.19 | $15.80 | $15.80 | 2,398 |
| 2022-08-30 | $15.01 | $15.44 | $15.00 | $15.30 | $15.30 | 3,734 |
| 2022-08-29 | $15.00 | $15.71 | $14.64 | $15.15 | $15.15 | 9,648 |
| 2022-08-26 | $15.55 | $15.70 | $15.39 | $15.39 | $15.39 | 1,405 |
| 2022-08-25 | $15.28 | $15.74 | $15.11 | $15.46 | $15.46 | 3,844 |
| 2022-08-24 | $15.77 | $15.77 | $15.40 | $15.40 | $15.40 | 2,236 |
| 2022-08-23 | $15.56 | $15.78 | $15.01 | $15.31 | $15.31 | 3,392 |
| 2022-08-22 | $15.00 | $15.50 | $15.00 | $15.25 | $15.25 | 3,054 |
| 2022-08-19 | $15.65 | $16.60 | $14.52 | $15.17 | $15.17 | 11,702 |
| 2022-08-18 | $15.70 | $15.70 | $15.62 | $15.67 | $15.67 | 2,830 |
| 2022-08-17 | $15.72 | $16.05 | $15.57 | $15.75 | $15.75 | 3,109 |
| 2022-08-16 | $15.70 | $16.45 | $15.51 | $15.88 | $15.88 | 6,457 |
| 2022-08-15 | $15.81 | $16.24 | $15.58 | $16.10 | $16.10 | 11,619 |
| 2022-08-12 | $16.50 | $16.50 | $15.57 | $15.57 | $15.57 | 8,809 |
| 2022-08-11 | $15.63 | $17.45 | $15.63 | $16.29 | $16.29 | 12,592 |
| 2022-08-10 | $15.86 | $16.90 | $15.62 | $16.21 | $16.21 | 4,731 |
| 2022-08-09 | $15.94 | $16.16 | $15.78 | $15.87 | $15.87 | 2,787 |
| 2022-08-08 | $16.04 | $16.04 | $15.51 | $15.82 | $15.82 | 3,521 |
| 2022-08-05 | $16.21 | $16.21 | $15.71 | $15.93 | $15.93 | 4,856 |
| 2022-08-04 | $16.04 | $16.57 | $15.59 | $16.11 | $16.11 | 2,667 |
| 2022-08-03 | $16.27 | $16.27 | $15.61 | $15.91 | $15.91 | 3,640 |
| 2022-08-02 | $15.61 | $16.18 | $15.61 | $15.95 | $15.95 | 3,342 |
| 2022-08-01 | $15.78 | $15.93 | $15.41 | $15.65 | $15.65 | 2,579 |
| 2022-07-29 | $15.78 | $15.80 | $15.51 | $15.71 | $15.71 | 4,046 |
| 2022-07-28 | $15.70 | $16.06 | $15.62 | $16.06 | $16.06 | 2,580 |
| 2022-07-27 | $15.78 | $16.07 | $15.48 | $16.04 | $16.04 | 5,150 |
| 2022-07-26 | $15.31 | $16.23 | $15.01 | $15.63 | $15.63 | 4,167 |
| 2022-07-25 | $15.20 | $16.74 | $14.97 | $15.57 | $15.57 | 21,843 |
| 2022-07-22 | $15.49 | $16.43 | $15.28 | $15.32 | $15.32 | 11,882 |
| 2022-07-21 | $15.42 | $16.90 | $14.37 | $15.40 | $15.40 | 42,440 |
| 2022-07-20 | $14.42 | $17.00 | $14.42 | $15.71 | $15.71 | 36,122 |
| 2022-07-19 | $14.96 | $15.34 | $14.17 | $15.30 | $15.30 | 8,382 |
| 2022-07-18 | $14.11 | $15.63 | $14.11 | $14.78 | $14.78 | 11,301 |
| 2022-07-15 | $13.98 | $14.69 | $13.90 | $14.00 | $14.00 | 5,532 |
| 2022-07-14 | $13.95 | $14.05 | $13.71 | $14.05 | $14.05 | 6,118 |
| 2022-07-13 | $13.88 | $14.59 | $13.40 | $13.80 | $13.80 | 16,635 |
| 2022-07-12 | $13.85 | $14.10 | $13.60 | $13.67 | $13.67 | 8,385 |
| 2022-07-11 | $13.62 | $14.69 | $13.62 | $13.81 | $13.81 | 27,145 |
| 2022-07-08 | $15.09 | $15.31 | $13.45 | $14.15 | $14.15 | 25,724 |
| 2022-07-07 | $15.26 | $15.26 | $14.74 | $14.79 | $14.79 | 5,628 |
| 2022-07-06 | $14.95 | $15.43 | $14.67 | $15.04 | $15.04 | 17,097 |
| 2022-07-05 | $15.00 | $15.10 | $14.69 | $14.73 | $14.73 | 4,597 |
| 2022-07-01 | $14.72 | $15.14 | $14.63 | $14.80 | $14.80 | 4,222 |
| 2022-06-30 | $15.35 | $15.35 | $14.67 | $14.99 | $14.99 | 6,468 |
| 2022-06-29 | $15.00 | $15.39 | $14.65 | $15.39 | $15.39 | 11,479 |
| 2022-06-28 | $15.29 | $15.90 | $14.71 | $15.00 | $15.00 | 9,570 |
| 2022-06-27 | $15.89 | $15.89 | $15.27 | $15.27 | $15.27 | 2,403 |
| 2022-06-24 | $15.20 | $15.95 | $15.14 | $15.29 | $15.29 | 2,044 |
| 2022-06-23 | $15.35 | $15.35 | $15.06 | $15.06 | $15.06 | 744 |
| 2022-06-22 | $15.07 | $15.30 | $14.66 | $15.00 | $15.00 | 6,594 |
| 2022-06-21 | $15.83 | $16.44 | $15.08 | $15.34 | $15.34 | 7,742 |
| 2022-06-17 | $15.49 | $16.74 | $14.83 | $16.10 | $16.10 | 38,268 |
| 2022-06-16 | $16.80 | $16.83 | $15.56 | $15.56 | $15.56 | 6,584 |
| 2022-06-15 | $16.56 | $17.68 | $16.45 | $16.52 | $16.52 | 8,964 |
| 2022-06-14 | $17.55 | $17.55 | $16.05 | $16.25 | $16.25 | 12,578 |
| 2022-06-13 | $18.35 | $18.37 | $17.70 | $17.73 | $17.73 | 2,845 |
| 2022-06-10 | $19.12 | $19.12 | $18.29 | $18.51 | $18.51 | 3,761 |
| 2022-06-09 | $19.57 | $19.57 | $19.20 | $19.20 | $19.20 | 1,549 |
| 2022-06-08 | $20.07 | $20.25 | $19.51 | $20.07 | $20.07 | 2,803 |
| 2022-06-07 | $20.12 | $20.15 | $19.88 | $19.93 | $19.93 | 3,243 |
| 2022-06-06 | $20.00 | $20.37 | $19.75 | $20.06 | $20.06 | 1,824 |
| 2022-06-03 | $19.28 | $20.49 | $19.28 | $19.63 | $19.63 | 7,081 |
| 2022-06-02 | $19.65 | $20.48 | $19.01 | $19.26 | $19.26 | 3,593 |
| 2022-06-01 | $20.22 | $20.90 | $19.51 | $19.51 | $19.51 | 7,476 |
| 2022-05-31 | $20.01 | $20.55 | $19.62 | $20.35 | $20.35 | 8,268 |
| 2022-05-27 | $20.00 | $20.74 | $19.98 | $20.20 | $20.20 | 6,410 |
| 2022-05-26 | $19.64 | $20.40 | $19.64 | $19.75 | $19.75 | 9,247 |
| 2022-05-25 | $18.58 | $19.83 | $18.58 | $19.56 | $19.56 | 4,568 |
| 2022-05-24 | $19.86 | $19.96 | $19.11 | $19.91 | $19.91 | 18,286 |
| 2022-05-23 | $16.40 | $20.69 | $16.40 | $20.00 | $20.00 | 66,353 |
| 2022-05-20 | $17.42 | $18.21 | $16.40 | $16.40 | $16.40 | 13,389 |
| 2022-05-19 | $19.12 | $19.18 | $17.60 | $17.60 | $17.21 | 20,985 |
| 2022-05-18 | $18.23 | $19.59 | $17.66 | $19.08 | $18.66 | 19,917 |
| 2022-05-17 | $18.35 | $19.21 | $18.00 | $18.20 | $17.80 | 17,174 |
| 2022-05-16 | $16.74 | $18.70 | $16.74 | $18.00 | $17.60 | 18,999 |
| 2022-05-13 | $16.58 | $17.09 | $16.14 | $16.88 | $16.51 | 17,493 |
| 2022-05-12 | $18.98 | $18.98 | $16.25 | $17.19 | $16.81 | 17,964 |
| 2022-05-11 | $19.24 | $19.29 | $19.10 | $19.26 | $18.84 | 4,809 |
| 2022-05-10 | $19.61 | $20.08 | $19.15 | $19.17 | $18.75 | 4,751 |
| 2022-05-09 | $19.25 | $19.80 | $19.10 | $19.50 | $19.07 | 12,167 |
| 2022-05-06 | $19.24 | $19.84 | $19.12 | $19.63 | $19.19 | 10,176 |
| 2022-05-05 | $18.32 | $19.44 | $18.32 | $19.41 | $18.98 | 8,560 |
| 2022-05-04 | $18.11 | $19.34 | $18.01 | $18.33 | $17.93 | 17,512 |
| 2022-05-03 | $18.75 | $19.14 | $17.20 | $18.11 | $17.71 | 30,257 |
| 2022-05-02 | $21.51 | $21.51 | $18.77 | $18.77 | $18.36 | 20,556 |
| 2022-04-29 | $21.11 | $21.54 | $21.11 | $21.54 | $21.06 | 5,697 |
| 2022-04-28 | $22.02 | $22.44 | $21.37 | $21.56 | $21.08 | 10,378 |
| 2022-04-27 | $21.86 | $22.42 | $21.69 | $21.69 | $21.21 | 5,251 |
| 2022-04-26 | $24.61 | $25.10 | $21.58 | $21.85 | $21.37 | 48,681 |
| 2022-04-25 | $24.76 | $25.20 | $23.78 | $24.95 | $24.40 | 18,563 |
| 2022-04-22 | $24.22 | $24.70 | $23.81 | $24.52 | $23.98 | 14,429 |
| 2022-04-21 | $24.06 | $24.32 | $23.95 | $24.32 | $23.78 | 4,079 |
| 2022-04-20 | $23.99 | $24.35 | $23.56 | $24.14 | $23.61 | 5,079 |
| 2022-04-19 | $23.43 | $24.43 | $22.84 | $23.98 | $23.45 | 23,942 |
| 2022-04-18 | $24.67 | $24.80 | $23.17 | $23.75 | $23.23 | 26,693 |
| 2022-04-14 | $24.45 | $24.75 | $23.59 | $24.69 | $24.15 | 22,008 |
| 2022-04-13 | $25.75 | $25.94 | $24.29 | $24.80 | $24.25 | 32,759 |
| 2022-04-12 | $26.02 | $26.09 | $25.03 | $25.40 | $24.84 | 31,361 |
| 2022-04-11 | $24.66 | $25.66 | $23.84 | $25.66 | $25.09 | 21,150 |
| 2022-04-08 | $24.39 | $25.00 | $24.02 | $24.77 | $24.22 | 25,999 |
| 2022-04-07 | $23.60 | $24.10 | $22.60 | $23.94 | $23.41 | 22,604 |
| 2022-04-06 | $22.46 | $24.00 | $22.01 | $23.55 | $23.03 | 14,723 |
| 2022-04-05 | $22.55 | $23.40 | $22.47 | $22.52 | $22.02 | 9,898 |
| 2022-04-04 | $22.28 | $23.90 | $22.28 | $22.32 | $21.83 | 33,772 |
| 2022-04-01 | $22.81 | $23.65 | $22.77 | $22.77 | $22.27 | 17,729 |
| 2022-03-31 | $22.58 | $22.98 | $22.20 | $22.74 | $22.24 | 16,528 |
| 2022-03-30 | $20.99 | $23.26 | $20.99 | $22.46 | $21.96 | 28,715 |
| 2022-03-29 | $19.94 | $21.62 | $19.94 | $20.96 | $20.50 | 23,689 |
| 2022-03-28 | $19.40 | $19.80 | $19.39 | $19.79 | $19.35 | 9,738 |
| 2022-03-25 | $20.03 | $20.08 | $19.00 | $19.44 | $19.01 | 5,703 |
| 2022-03-24 | $20.19 | $20.55 | $19.52 | $19.52 | $19.09 | 3,443 |
| 2022-03-23 | $20.07 | $20.48 | $20.07 | $20.12 | $19.68 | 2,208 |
| 2022-03-22 | $19.46 | $20.75 | $19.42 | $20.75 | $20.29 | 32,174 |
| 2022-03-21 | $19.70 | $19.70 | $18.41 | $19.40 | $18.97 | 22,353 |
| 2022-03-18 | $18.81 | $19.74 | $18.45 | $19.50 | $19.07 | 20,541 |
| 2022-03-17 | $18.48 | $19.90 | $18.44 | $18.45 | $18.04 | 11,348 |
| 2022-03-16 | $18.28 | $18.75 | $18.20 | $18.21 | $17.81 | 8,414 |
| 2022-03-15 | $18.99 | $18.99 | $18.55 | $18.58 | $18.17 | 3,867 |
| 2022-03-14 | $19.03 | $19.44 | $18.97 | $19.00 | $18.58 | 2,422 |
| 2022-03-11 | $19.59 | $19.59 | $18.85 | $18.91 | $18.49 | 3,065 |
| 2022-03-10 | $19.51 | $19.60 | $18.70 | $18.89 | $18.47 | 5,596 |
| 2022-03-09 | $18.92 | $19.64 | $18.66 | $18.99 | $18.58 | 4,724 |
| 2022-03-08 | $19.13 | $19.14 | $18.50 | $18.91 | $18.49 | 4,895 |
| 2022-03-07 | $19.00 | $19.00 | $18.11 | $18.55 | $18.14 | 13,668 |
| 2022-03-04 | $20.30 | $20.30 | $19.10 | $19.10 | $18.68 | 11,024 |
| 2022-03-03 | $20.46 | $21.20 | $19.92 | $20.29 | $19.84 | 4,832 |
| 2022-03-02 | $20.25 | $21.05 | $20.25 | $20.67 | $20.21 | 9,438 |
| 2022-03-01 | $20.05 | $20.45 | $20.00 | $20.00 | $19.56 | 2,520 |
| 2022-02-28 | $20.81 | $20.81 | $19.26 | $19.96 | $19.52 | 10,607 |
| 2022-02-25 | $19.59 | $21.33 | $19.55 | $20.84 | $20.38 | 23,577 |
| 2022-02-24 | $19.43 | $19.77 | $18.92 | $19.77 | $19.33 | 6,942 |
| 2022-02-23 | $19.82 | $20.02 | $19.50 | $19.51 | $19.08 | 10,797 |
| 2022-02-22 | $19.40 | $20.42 | $19.29 | $19.45 | $19.02 | 14,797 |
| 2022-02-18 | $18.84 | $19.50 | $18.63 | $19.49 | $19.06 | 8,817 |
| 2022-02-17 | $19.05 | $19.22 | $18.46 | $19.03 | $18.61 | 6,893 |
| 2022-02-16 | $18.90 | $19.38 | $18.69 | $19.38 | $18.95 | 4,539 |
| 2022-02-15 | $18.73 | $19.49 | $18.35 | $19.05 | $18.62 | 7,252 |
| 2022-02-14 | $19.40 | $19.40 | $18.40 | $18.40 | $17.99 | 6,094 |
| 2022-02-11 | $18.45 | $19.45 | $18.45 | $19.45 | $19.03 | 1,158 |
| 2022-02-10 | $18.64 | $18.95 | $18.64 | $18.85 | $18.43 | 1,427 |
| 2022-02-09 | $18.53 | $19.00 | $18.31 | $18.83 | $18.41 | 4,645 |
| 2022-02-08 | $19.15 | $19.79 | $18.25 | $18.26 | $17.86 | 11,625 |
| 2022-02-07 | $19.47 | $19.47 | $18.01 | $18.40 | $18.00 | 16,624 |
| 2022-02-04 | $19.40 | $19.86 | $19.07 | $19.47 | $19.04 | 18,476 |
| 2022-02-03 | $20.74 | $20.74 | $18.49 | $19.05 | $18.63 | 22,317 |
| 2022-02-02 | $18.54 | $19.06 | $17.48 | $18.63 | $18.22 | 22,047 |
| 2022-02-01 | $18.95 | $18.96 | $18.13 | $18.55 | $18.14 | 16,257 |
| 2022-01-31 | $17.49 | $18.90 | $17.49 | $18.90 | $18.48 | 30,758 |
| 2022-01-28 | $16.96 | $17.69 | $16.96 | $17.69 | $17.30 | 8,315 |
| 2022-01-27 | $17.24 | $17.50 | $17.17 | $17.50 | $17.11 | 12,436 |
| 2022-01-26 | $17.15 | $17.43 | $17.05 | $17.24 | $16.86 | 14,250 |
| 2022-01-25 | $16.61 | $17.22 | $16.36 | $17.01 | $16.63 | 38,951 |
| 2022-01-24 | $16.73 | $16.73 | $15.52 | $15.75 | $15.40 | 27,175 |
| 2022-01-21 | $16.63 | $16.88 | $16.45 | $16.65 | $16.28 | 24,263 |
| 2022-01-20 | $16.64 | $16.99 | $16.64 | $16.84 | $16.47 | 6,046 |
| 2022-01-19 | $16.35 | $16.99 | $16.35 | $16.98 | $16.61 | 2,916 |
| 2022-01-18 | $16.67 | $16.72 | $16.63 | $16.63 | $16.26 | 4,095 |
| 2022-01-14 | $16.85 | $16.85 | $16.74 | $16.85 | $16.47 | 1,982 |
| 2022-01-13 | $17.15 | $17.15 | $16.90 | $16.91 | $16.54 | 2,735 |
| 2022-01-12 | $17.01 | $17.10 | $16.91 | $16.92 | $16.55 | 2,925 |
| 2022-01-11 | $17.00 | $17.15 | $16.90 | $16.90 | $16.53 | 9,293 |
| 2022-01-10 | $16.80 | $17.00 | $16.61 | $16.77 | $16.40 | 6,435 |
| 2022-01-07 | $16.65 | $17.00 | $16.55 | $16.98 | $16.61 | 11,567 |
| 2022-01-06 | $16.55 | $16.75 | $16.53 | $16.70 | $16.33 | 2,036 |
| 2022-01-05 | $16.23 | $16.91 | $16.13 | $16.76 | $16.39 | 11,909 |
| 2022-01-04 | $16.34 | $16.46 | $16.02 | $16.20 | $15.84 | 7,427 |
| 2022-01-03 | $16.45 | $16.51 | $16.18 | $16.50 | $16.14 | 6,345 |
| 2021-12-31 | $16.50 | $16.50 | $16.45 | $16.45 | $16.09 | 2,286 |
| 2021-12-30 | $16.23 | $16.70 | $16.23 | $16.70 | $16.33 | 4,665 |
| 2021-12-29 | $16.27 | $16.50 | $16.20 | $16.41 | $16.05 | 5,595 |
| 2021-12-28 | $16.50 | $16.50 | $16.21 | $16.38 | $16.02 | 3,623 |
| 2021-12-27 | $16.48 | $16.50 | $16.20 | $16.35 | $15.99 | 4,922 |
| 2021-12-23 | $16.50 | $16.50 | $16.23 | $16.35 | $15.99 | 3,462 |
| 2021-12-22 | $16.44 | $16.49 | $16.23 | $16.26 | $15.90 | 5,040 |
| 2021-12-21 | $16.40 | $16.70 | $15.87 | $16.48 | $16.12 | 22,829 |
| 2021-12-20 | $16.29 | $16.35 | $15.82 | $16.35 | $15.99 | 5,023 |
| 2021-12-17 | $16.39 | $16.49 | $16.25 | $16.30 | $15.94 | 9,373 |
| 2021-12-16 | $16.15 | $16.50 | $16.04 | $16.48 | $16.12 | 6,894 |
| 2021-12-15 | $16.25 | $16.50 | $15.95 | $16.17 | $15.81 | 4,571 |
| 2021-12-14 | $16.03 | $16.25 | $15.82 | $15.85 | $15.50 | 4,623 |
| 2021-12-13 | $15.73 | $17.15 | $15.43 | $16.16 | $15.80 | 20,814 |
| 2021-12-10 | $15.70 | $15.70 | $15.25 | $15.67 | $15.32 | 1,902 |
| 2021-12-09 | $15.10 | $15.35 | $15.10 | $15.23 | $14.89 | 1,037 |
| 2021-12-08 | $15.35 | $16.00 | $15.02 | $15.33 | $14.99 | 12,852 |
| 2021-12-07 | $14.95 | $15.40 | $14.77 | $15.26 | $14.92 | 3,453 |
| 2021-12-06 | $14.98 | $15.23 | $14.17 | $14.88 | $14.55 | 13,281 |
| 2021-12-03 | $15.38 | $15.45 | $14.70 | $15.19 | $14.85 | 6,209 |
| 2021-12-02 | $15.12 | $15.34 | $15.01 | $15.34 | $15.00 | 4,468 |
| 2021-12-01 | $16.43 | $16.43 | $14.25 | $14.75 | $14.42 | 13,502 |
| 2021-11-30 | $16.21 | $16.26 | $15.35 | $15.94 | $15.59 | 23,071 |
| 2021-11-29 | $16.20 | $16.89 | $16.00 | $16.39 | $16.03 | 19,077 |
| 2021-11-26 | $16.29 | $17.20 | $15.97 | $15.97 | $15.62 | 12,439 |
| 2021-11-24 | $16.89 | $17.25 | $16.50 | $17.09 | $16.06 | 33,953 |
| 2021-11-23 | $16.48 | $17.08 | $16.45 | $16.85 | $15.83 | 28,173 |
| 2021-11-22 | $16.82 | $17.79 | $16.32 | $16.92 | $15.90 | 60,131 |
| 2021-11-19 | $15.00 | $16.79 | $14.90 | $16.30 | $15.32 | 57,377 |
| 2021-11-18 | $14.24 | $14.99 | $14.24 | $14.89 | $13.99 | 38,830 |
| 2021-11-17 | $14.22 | $14.25 | $14.15 | $14.15 | $13.30 | 3,629 |
| 2021-11-16 | $14.23 | $14.50 | $14.23 | $14.25 | $13.39 | 4,894 |
| 2021-11-15 | $14.10 | $14.38 | $14.10 | $14.14 | $13.29 | 3,434 |
| 2021-11-12 | $14.18 | $14.40 | $14.13 | $14.20 | $13.34 | 7,256 |
| 2021-11-11 | $14.69 | $14.69 | $13.85 | $14.19 | $13.33 | 25,802 |
| 2021-11-10 | $14.11 | $14.69 | $13.80 | $14.69 | $13.80 | 34,575 |
| 2021-11-09 | $13.86 | $14.18 | $13.80 | $14.05 | $13.20 | 9,754 |
| 2021-11-08 | $13.98 | $13.98 | $13.70 | $13.98 | $13.14 | 14,615 |
| 2021-11-05 | $13.86 | $13.95 | $13.70 | $13.89 | $13.05 | 10,081 |
| 2021-11-04 | $14.00 | $14.00 | $13.81 | $13.88 | $13.04 | 4,928 |
| 2021-11-03 | $14.00 | $14.05 | $13.68 | $14.00 | $13.16 | 10,314 |
| 2021-11-02 | $14.49 | $14.49 | $13.92 | $14.03 | $13.18 | 6,113 |
| 2021-11-01 | $14.10 | $14.30 | $14.10 | $14.30 | $13.44 | 927 |
| 2021-10-29 | $14.13 | $14.30 | $14.01 | $14.01 | $13.17 | 1,517 |
| 2021-10-28 | $14.08 | $14.19 | $14.07 | $14.19 | $13.33 | 1,362 |
| 2021-10-27 | $14.18 | $14.18 | $14.18 | $14.18 | $13.32 | 605 |
| 2021-10-26 | $14.30 | $14.42 | $14.05 | $14.08 | $13.23 | 2,424 |
| 2021-10-25 | $14.14 | $14.50 | $14.14 | $14.38 | $13.51 | 3,270 |
| 2021-10-22 | $14.48 | $14.48 | $14.11 | $14.27 | $13.41 | 1,716 |
| 2021-10-21 | $14.38 | $14.38 | $14.38 | $14.38 | $13.51 | 1,164 |
| 2021-10-20 | $14.67 | $14.70 | $14.27 | $14.57 | $13.69 | 1,541 |
| 2021-10-19 | $14.30 | $14.68 | $14.30 | $14.62 | $13.74 | 8,020 |
| 2021-10-18 | $14.29 | $14.39 | $14.29 | $14.29 | $13.43 | 1,626 |
| 2021-10-15 | $14.25 | $14.29 | $14.25 | $14.29 | $13.43 | 474 |
| 2021-10-14 | $14.32 | $14.49 | $14.18 | $14.31 | $13.45 | 2,515 |
| 2021-10-13 | $14.12 | $14.46 | $14.12 | $14.32 | $13.46 | 2,702 |
| 2021-10-12 | $14.30 | $14.43 | $14.20 | $14.40 | $13.53 | 1,915 |
| 2021-10-11 | $14.45 | $14.45 | $14.12 | $14.20 | $13.34 | 3,973 |
| 2021-10-08 | $14.11 | $14.49 | $14.11 | $14.49 | $13.62 | 2,865 |
| 2021-10-07 | $14.16 | $14.51 | $14.05 | $14.49 | $13.62 | 1,796 |
| 2021-10-06 | $14.35 | $14.50 | $14.04 | $14.05 | $13.20 | 9,744 |
| 2021-10-05 | $14.22 | $14.43 | $14.04 | $14.41 | $13.54 | 3,580 |
| 2021-10-04 | $14.00 | $14.32 | $13.99 | $14.05 | $13.20 | 7,362 |
| 2021-10-01 | $14.05 | $14.20 | $13.95 | $14.20 | $13.34 | 4,567 |
| 2021-09-30 | $14.54 | $14.54 | $13.96 | $14.20 | $13.34 | 1,857 |
| 2021-09-29 | $14.08 | $14.53 | $14.08 | $14.25 | $13.39 | 1,739 |
| 2021-09-28 | $14.22 | $14.55 | $14.02 | $14.23 | $13.37 | 2,859 |
| 2021-09-27 | $14.05 | $14.47 | $14.00 | $14.47 | $13.60 | 1,369 |
| 2021-09-24 | $14.08 | $14.17 | $13.95 | $14.15 | $13.30 | 2,045 |
| 2021-09-23 | $14.15 | $14.46 | $14.11 | $14.11 | $13.26 | 5,149 |
| 2021-09-22 | $14.05 | $14.35 | $13.81 | $14.14 | $13.29 | 1,666 |
| 2021-09-21 | $14.08 | $14.49 | $13.80 | $13.80 | $12.97 | 5,508 |
| 2021-09-20 | $14.11 | $14.45 | $13.93 | $14.05 | $13.20 | 2,735 |
| 2021-09-17 | $14.20 | $14.20 | $14.10 | $14.10 | $13.25 | 7,641 |
| 2021-09-16 | $14.40 | $14.40 | $14.20 | $14.20 | $13.34 | 4,030 |
| 2021-09-15 | $14.50 | $14.55 | $14.46 | $14.46 | $13.59 | 3,067 |
| 2021-09-14 | $14.71 | $14.71 | $14.65 | $14.65 | $13.77 | 1,748 |
| 2021-09-13 | $14.97 | $14.97 | $14.50 | $14.60 | $13.72 | 2,070 |
| 2021-09-10 | $14.80 | $14.80 | $14.53 | $14.78 | $13.89 | 1,820 |
| 2021-09-09 | $15.06 | $15.09 | $14.68 | $14.98 | $14.08 | 10,184 |
| 2021-09-08 | $15.11 | $15.44 | $15.07 | $15.20 | $14.28 | 2,000 |
| 2021-09-07 | $15.29 | $15.52 | $15.10 | $15.23 | $14.31 | 7,522 |
| 2021-09-03 | $15.30 | $15.60 | $15.30 | $15.56 | $14.62 | 3,093 |
| 2021-09-02 | $15.49 | $15.49 | $15.30 | $15.30 | $14.38 | 2,666 |
| 2021-09-01 | $15.31 | $15.62 | $15.31 | $15.62 | $14.68 | 1,279 |
| 2021-08-31 | $15.28 | $15.65 | $15.28 | $15.31 | $14.39 | 1,377 |
| 2021-08-30 | $15.74 | $15.74 | $15.39 | $15.44 | $14.51 | 4,361 |
| 2021-08-27 | $15.70 | $15.70 | $15.50 | $15.50 | $14.57 | 2,257 |
| 2021-08-26 | $15.48 | $15.70 | $15.48 | $15.67 | $14.73 | 1,918 |
| 2021-08-25 | $15.75 | $15.75 | $15.75 | $15.75 | $14.80 | 587 |
| 2021-08-24 | $15.72 | $15.85 | $15.25 | $15.75 | $14.80 | 3,857 |
| 2021-08-23 | $15.89 | $15.89 | $15.44 | $15.44 | $14.51 | 3,267 |
| 2021-08-20 | $15.60 | $15.79 | $15.29 | $15.79 | $14.84 | 933 |
| 2021-08-19 | $15.64 | $15.79 | $15.20 | $15.53 | $14.59 | 4,837 |
| 2021-08-18 | $15.25 | $15.85 | $15.24 | $15.85 | $14.89 | 3,116 |
| 2021-08-17 | $15.48 | $15.48 | $15.25 | $15.29 | $14.37 | 3,841 |
| 2021-08-16 | $15.51 | $15.51 | $15.44 | $15.44 | $14.50 | 641 |
| 2021-08-13 | $15.64 | $15.80 | $15.35 | $15.36 | $14.43 | 1,964 |
| 2021-08-12 | $15.25 | $15.90 | $15.25 | $15.90 | $14.94 | 964 |
| 2021-08-11 | $15.98 | $15.99 | $15.60 | $15.70 | $14.75 | 1,935 |
| 2021-08-10 | $15.53 | $15.77 | $15.40 | $15.40 | $14.47 | 1,668 |
| 2021-08-09 | $15.11 | $16.00 | $15.11 | $15.55 | $14.61 | 3,078 |
| 2021-08-06 | $15.55 | $15.55 | $15.35 | $15.35 | $14.42 | 1,100 |
| 2021-08-05 | $15.50 | $16.00 | $15.40 | $15.40 | $14.47 | 2,514 |
| 2021-08-04 | $15.42 | $15.42 | $15.42 | $15.42 | $14.49 | 381 |
| 2021-08-03 | $15.60 | $15.60 | $15.41 | $15.42 | $14.49 | 4,324 |
| 2021-08-02 | $15.58 | $15.58 | $15.29 | $15.50 | $14.57 | 989 |
| 2021-07-30 | $15.45 | $15.45 | $15.45 | $15.45 | $14.52 | 352 |
| 2021-07-29 | $15.46 | $15.46 | $15.45 | $15.45 | $14.52 | 797 |
| 2021-07-28 | $15.85 | $15.85 | $15.85 | $15.85 | $14.89 | 171 |
| 2021-07-27 | $15.46 | $15.85 | $15.40 | $15.85 | $14.89 | 2,310 |
| 2021-07-26 | $15.45 | $16.00 | $15.40 | $15.52 | $14.58 | 3,048 |
| 2021-07-23 | $15.54 | $15.90 | $15.29 | $15.90 | $14.94 | 1,780 |
| 2021-07-22 | $15.22 | $15.55 | $15.22 | $15.55 | $14.61 | 918 |
| 2021-07-21 | $15.55 | $15.90 | $15.33 | $15.53 | $14.59 | 3,100 |
| 2021-07-20 | $15.63 | $15.75 | $15.13 | $15.50 | $14.57 | 6,123 |
| 2021-07-19 | $15.30 | $15.53 | $15.06 | $15.53 | $14.59 | 2,793 |
| 2021-07-16 | $15.51 | $15.51 | $15.31 | $15.31 | $14.39 | 2,057 |
| 2021-07-15 | $15.75 | $15.75 | $15.26 | $15.61 | $14.67 | 3,068 |
| 2021-07-14 | $15.70 | $15.75 | $15.70 | $15.75 | $14.80 | 524 |
| 2021-07-13 | $15.99 | $15.99 | $15.75 | $15.89 | $14.93 | 1,146 |
| 2021-07-12 | $15.79 | $16.03 | $15.79 | $15.98 | $15.02 | 2,926 |
| 2021-07-09 | $15.74 | $16.16 | $15.74 | $15.81 | $14.86 | 3,365 |
| 2021-07-08 | $15.32 | $15.75 | $15.32 | $15.72 | $14.77 | 2,851 |
| 2021-07-07 | $15.09 | $15.99 | $15.09 | $15.68 | $14.73 | 13,064 |
| 2021-07-06 | $15.26 | $15.30 | $15.03 | $15.11 | $14.20 | 1,733 |
| 2021-07-02 | $15.24 | $15.40 | $15.24 | $15.34 | $14.41 | 2,509 |
| 2021-07-01 | $15.24 | $15.38 | $15.05 | $15.05 | $14.14 | 3,440 |
| 2021-06-30 | $15.16 | $15.38 | $15.01 | $15.01 | $14.10 | 5,053 |
| 2021-06-29 | $15.67 | $15.67 | $15.60 | $15.66 | $14.72 | 905 |
| 2021-06-28 | $15.65 | $15.65 | $15.35 | $15.40 | $14.47 | 3,382 |
| 2021-06-25 | $15.08 | $15.38 | $15.08 | $15.38 | $14.45 | 3,734 |
| 2021-06-24 | $15.01 | $15.28 | $15.01 | $15.10 | $14.19 | 5,714 |
| 2021-06-23 | $15.09 | $15.20 | $15.02 | $15.02 | $14.11 | 2,166 |
| 2021-06-22 | $15.18 | $15.30 | $15.10 | $15.10 | $14.19 | 2,220 |
| 2021-06-21 | $15.30 | $15.30 | $15.04 | $15.17 | $14.26 | 2,819 |
| 2021-06-18 | $15.05 | $15.18 | $15.01 | $15.15 | $14.24 | 3,150 |
| 2021-06-17 | $15.20 | $15.38 | $15.00 | $15.30 | $14.38 | 5,770 |
| 2021-06-16 | $15.64 | $15.69 | $15.02 | $15.02 | $14.11 | 1,654 |
| 2021-06-15 | $15.65 | $15.83 | $15.20 | $15.37 | $14.44 | 5,499 |
| 2021-06-14 | $15.85 | $16.19 | $15.70 | $15.70 | $14.75 | 2,146 |
| 2021-06-11 | $15.95 | $16.19 | $15.70 | $15.70 | $14.75 | 2,384 |
| 2021-06-10 | $15.80 | $16.18 | $15.80 | $16.05 | $15.08 | 1,971 |
| 2021-06-09 | $16.09 | $16.09 | $15.55 | $15.75 | $14.80 | 3,984 |
| 2021-06-08 | $15.80 | $16.18 | $15.56 | $15.75 | $14.80 | 3,255 |
| 2021-06-07 | $16.27 | $16.54 | $15.80 | $16.05 | $15.08 | 12,269 |
| 2021-06-04 | $16.25 | $16.59 | $16.00 | $16.20 | $15.22 | 10,536 |
| 2021-06-03 | $16.28 | $16.63 | $16.15 | $16.33 | $15.35 | 4,195 |
| 2021-06-02 | $15.53 | $16.94 | $15.53 | $16.08 | $15.11 | 6,913 |
| 2021-06-01 | $16.00 | $16.32 | $15.52 | $15.52 | $14.58 | 20,171 |
| 2021-05-28 | $16.82 | $16.82 | $16.22 | $16.68 | $15.67 | 8,727 |
| 2021-05-27 | $17.10 | $17.74 | $16.82 | $16.82 | $15.81 | 7,127 |
| 2021-05-26 | $17.99 | $18.69 | $17.60 | $17.77 | $16.23 | 40,774 |
| 2021-05-25 | $17.24 | $18.99 | $17.19 | $17.90 | $16.35 | 30,416 |
| 2021-05-24 | $17.53 | $17.80 | $17.01 | $17.70 | $16.17 | 23,386 |
| 2021-05-21 | $17.51 | $18.27 | $17.00 | $17.04 | $15.57 | 36,705 |
| 2021-05-20 | $15.64 | $17.00 | $15.40 | $16.70 | $15.26 | 44,216 |
| 2021-05-19 | $15.40 | $15.90 | $15.31 | $15.59 | $14.24 | 4,086 |
| 2021-05-18 | $15.10 | $15.87 | $15.10 | $15.30 | $13.98 | 17,283 |
| 2021-05-17 | $15.27 | $15.44 | $14.96 | $15.42 | $14.09 | 7,995 |
| 2021-05-14 | $15.35 | $15.49 | $15.16 | $15.43 | $14.09 | 6,074 |
| 2021-05-13 | $14.72 | $15.80 | $14.72 | $15.07 | $13.77 | 26,997 |
| 2021-05-12 | $14.90 | $14.90 | $14.50 | $14.55 | $13.29 | 5,346 |
| 2021-05-11 | $14.51 | $14.89 | $14.40 | $14.89 | $13.60 | 10,037 |
| 2021-05-10 | $14.80 | $14.97 | $14.50 | $14.51 | $13.26 | 6,845 |
| 2021-05-07 | $14.65 | $14.80 | $14.65 | $14.80 | $13.52 | 1,464 |
| 2021-05-06 | $14.89 | $14.90 | $14.66 | $14.80 | $13.52 | 2,685 |
| 2021-05-05 | $14.86 | $14.96 | $14.86 | $14.96 | $13.66 | 1,279 |
| 2021-05-04 | $15.00 | $15.15 | $14.97 | $14.97 | $13.67 | 1,403 |
| 2021-05-03 | $14.81 | $15.19 | $14.81 | $15.00 | $13.70 | 4,413 |
| 2021-04-30 | $15.09 | $15.21 | $14.62 | $14.62 | $13.36 | 8,138 |
| 2021-04-29 | $14.98 | $15.23 | $14.62 | $15.23 | $13.91 | 6,268 |
| 2021-04-28 | $14.91 | $14.98 | $14.61 | $14.98 | $13.69 | 6,983 |
| 2021-04-27 | $14.82 | $15.23 | $14.82 | $14.90 | $13.61 | 5,498 |
| 2021-04-26 | $14.93 | $15.06 | $14.83 | $14.85 | $13.57 | 2,881 |
| 2021-04-23 | $15.17 | $15.17 | $14.88 | $15.05 | $13.75 | 1,901 |
| 2021-04-22 | $15.25 | $15.55 | $14.75 | $14.98 | $13.69 | 4,494 |
| 2021-04-21 | $14.96 | $15.80 | $14.81 | $15.44 | $14.11 | 6,363 |
| 2021-04-20 | $15.00 | $15.20 | $14.77 | $15.20 | $13.89 | 3,385 |
| 2021-04-19 | $15.20 | $15.21 | $14.76 | $15.00 | $13.70 | 2,695 |
| 2021-04-16 | $15.08 | $15.31 | $15.00 | $15.31 | $13.99 | 5,277 |
| 2021-04-15 | $15.52 | $15.53 | $15.04 | $15.20 | $13.88 | 2,786 |
| 2021-04-14 | $14.93 | $15.48 | $14.86 | $15.45 | $14.12 | 4,202 |
| 2021-04-13 | $14.84 | $15.24 | $14.11 | $15.14 | $13.83 | 18,788 |
| 2021-04-12 | $14.67 | $14.70 | $14.46 | $14.64 | $13.38 | 5,755 |
| 2021-04-09 | $14.81 | $15.35 | $14.60 | $14.89 | $13.60 | 3,265 |
| 2021-04-08 | $14.80 | $15.24 | $14.75 | $14.98 | $13.69 | 3,156 |
| 2021-04-07 | $14.96 | $15.42 | $14.77 | $14.77 | $13.49 | 9,659 |
| 2021-04-06 | $14.87 | $15.35 | $14.75 | $14.96 | $13.67 | 2,754 |
| 2021-04-05 | $15.16 | $15.40 | $14.57 | $15.40 | $14.07 | 13,497 |
| 2021-04-01 | $14.80 | $14.90 | $14.66 | $14.81 | $13.53 | 3,011 |
| 2021-03-31 | $15.25 | $15.74 | $15.08 | $15.15 | $13.84 | 8,428 |
| 2021-03-30 | $14.42 | $15.50 | $14.41 | $15.10 | $13.80 | 17,177 |
| 2021-03-29 | $14.63 | $15.25 | $14.34 | $14.75 | $13.48 | 11,269 |
| 2021-03-26 | $14.40 | $14.95 | $14.21 | $14.57 | $13.31 | 2,901 |
| 2021-03-25 | $14.73 | $14.73 | $14.11 | $14.40 | $13.16 | 7,598 |
| 2021-03-24 | $15.06 | $15.33 | $14.86 | $14.87 | $13.59 | 6,399 |
| 2021-03-23 | $15.03 | $15.30 | $14.81 | $15.30 | $13.98 | 7,457 |
| 2021-03-22 | $15.30 | $15.60 | $15.04 | $15.49 | $14.15 | 14,392 |
| 2021-03-19 | $14.68 | $15.60 | $14.43 | $15.60 | $14.25 | 32,134 |
| 2021-03-18 | $14.40 | $14.66 | $14.37 | $14.66 | $13.39 | 4,244 |
| 2021-03-17 | $14.43 | $14.60 | $14.29 | $14.60 | $13.34 | 11,417 |
| 2021-03-16 | $14.49 | $14.60 | $14.17 | $14.60 | $13.34 | 7,729 |
| 2021-03-15 | $14.35 | $14.70 | $14.26 | $14.63 | $13.37 | 8,254 |
| 2021-03-12 | $14.17 | $14.54 | $14.09 | $14.11 | $12.89 | 3,627 |
| 2021-03-11 | $14.51 | $14.51 | $14.17 | $14.26 | $13.03 | 8,224 |
| 2021-03-10 | $14.36 | $14.80 | $14.30 | $14.50 | $13.25 | 6,304 |
| 2021-03-09 | $14.12 | $14.49 | $14.01 | $14.43 | $13.18 | 5,918 |
| 2021-03-08 | $13.87 | $14.19 | $13.86 | $14.02 | $12.81 | 8,043 |
| 2021-03-05 | $14.00 | $14.18 | $13.84 | $13.85 | $12.65 | 4,875 |
| 2021-03-04 | $14.27 | $14.27 | $13.85 | $13.89 | $12.69 | 5,387 |
| 2021-03-03 | $14.15 | $14.33 | $14.02 | $14.17 | $12.95 | 4,428 |
| 2021-03-02 | $13.97 | $14.18 | $13.97 | $14.07 | $12.85 | 2,830 |
| 2021-03-01 | $13.75 | $14.13 | $13.75 | $13.97 | $12.76 | 9,353 |
| 2021-02-26 | $13.95 | $14.12 | $13.95 | $14.00 | $12.79 | 2,092 |
| 2021-02-25 | $14.01 | $14.24 | $13.97 | $14.00 | $12.79 | 4,922 |
| 2021-02-24 | $13.96 | $14.38 | $13.96 | $14.23 | $13.00 | 3,540 |
| 2021-02-23 | $14.07 | $14.11 | $13.77 | $13.97 | $12.76 | 6,597 |
| 2021-02-22 | $14.09 | $14.14 | $13.93 | $14.07 | $12.85 | 3,013 |
| 2021-02-19 | $14.24 | $14.24 | $13.95 | $14.00 | $12.79 | 2,275 |
| 2021-02-18 | $14.08 | $14.12 | $13.98 | $14.04 | $12.83 | 1,901 |
| 2021-02-17 | $14.09 | $14.12 | $13.81 | $13.95 | $12.74 | 10,328 |
| 2021-02-16 | $14.44 | $14.67 | $14.12 | $14.12 | $12.90 | 6,497 |
| 2021-02-12 | $14.35 | $14.79 | $14.30 | $14.30 | $13.06 | 5,709 |
| 2021-02-11 | $14.95 | $14.95 | $14.35 | $14.35 | $13.11 | 3,048 |
| 2021-02-10 | $14.78 | $15.30 | $14.37 | $14.96 | $13.67 | 12,044 |
| 2021-02-09 | $14.55 | $14.80 | $14.51 | $14.74 | $13.47 | 11,230 |
| 2021-02-08 | $14.36 | $14.66 | $14.23 | $14.58 | $13.32 | 10,349 |
| 2021-02-05 | $14.17 | $14.62 | $14.08 | $14.44 | $13.19 | 7,325 |
| 2021-02-04 | $13.97 | $14.37 | $13.97 | $14.28 | $13.05 | 13,402 |
| 2021-02-03 | $14.02 | $14.29 | $13.95 | $14.09 | $12.87 | 11,120 |
| 2021-02-02 | $14.02 | $14.18 | $13.91 | $14.12 | $12.90 | 9,661 |
| 2021-02-01 | $14.10 | $14.24 | $13.96 | $14.01 | $12.80 | 4,938 |
| 2021-01-29 | $13.71 | $14.15 | $13.69 | $13.97 | $12.76 | 8,837 |
| 2021-01-28 | $14.26 | $14.30 | $13.86 | $13.90 | $12.70 | 4,777 |
| 2021-01-27 | $13.96 | $14.18 | $13.96 | $14.04 | $12.83 | 1,697 |
| 2021-01-26 | $14.33 | $14.50 | $14.11 | $14.11 | $12.89 | 3,656 |
| 2021-01-25 | $14.25 | $14.39 | $13.98 | $14.30 | $13.06 | 4,801 |
| 2021-01-22 | $14.17 | $14.40 | $14.05 | $14.23 | $13.00 | 8,427 |
| 2021-01-21 | $14.16 | $14.16 | $13.80 | $14.10 | $12.88 | 8,801 |
| 2021-01-20 | $14.15 | $14.38 | $13.77 | $13.82 | $12.63 | 17,286 |
| 2021-01-19 | $14.39 | $14.39 | $14.09 | $14.10 | $12.88 | 5,807 |
| 2021-01-15 | $14.15 | $14.40 | $14.05 | $14.17 | $12.95 | 20,811 |
| 2021-01-14 | $14.34 | $14.40 | $14.20 | $14.20 | $12.97 | 6,172 |
| 2021-01-13 | $14.50 | $14.50 | $14.30 | $14.31 | $13.07 | 3,928 |
| 2021-01-12 | $14.65 | $14.67 | $14.43 | $14.49 | $13.24 | 9,125 |
| 2021-01-11 | $14.40 | $14.75 | $14.22 | $14.41 | $13.16 | 9,934 |
| 2021-01-08 | $14.40 | $14.49 | $14.22 | $14.44 | $13.19 | 3,041 |
| 2021-01-07 | $14.30 | $14.49 | $14.25 | $14.40 | $13.16 | 3,271 |
| 2021-01-06 | $14.29 | $14.47 | $14.26 | $14.28 | $13.05 | 3,809 |
| 2021-01-05 | $14.29 | $14.50 | $14.25 | $14.50 | $13.25 | 1,757 |
| 2021-01-04 | $14.43 | $14.71 | $14.14 | $14.55 | $13.29 | 5,209 |
| 2020-12-31 | $14.32 | $14.55 | $14.05 | $14.38 | $13.14 | 12,435 |
| 2020-12-30 | $14.57 | $14.63 | $14.31 | $14.63 | $13.37 | 3,686 |
| 2020-12-29 | $14.90 | $14.90 | $14.40 | $14.65 | $13.38 | 4,486 |
| 2020-12-28 | $14.81 | $14.90 | $14.64 | $14.89 | $13.60 | 11,536 |
| 2020-12-24 | $14.20 | $14.44 | $14.00 | $14.42 | $13.17 | 8,504 |
| 2020-12-23 | $14.64 | $14.64 | $14.01 | $14.22 | $12.99 | 7,032 |
| 2020-12-22 | $14.26 | $14.49 | $14.10 | $14.44 | $13.19 | 5,032 |
| 2020-12-21 | $14.10 | $14.50 | $14.10 | $14.39 | $13.15 | 2,934 |
| 2020-12-18 | $14.34 | $14.62 | $14.14 | $14.14 | $12.92 | 10,859 |
| 2020-12-17 | $14.41 | $14.52 | $14.31 | $14.40 | $13.16 | 6,107 |
| 2020-12-16 | $14.38 | $14.63 | $14.11 | $14.29 | $13.05 | 9,210 |
| 2020-12-15 | $14.65 | $14.65 | $14.16 | $14.36 | $13.12 | 4,018 |
| 2020-12-14 | $14.65 | $14.65 | $14.28 | $14.37 | $13.13 | 7,188 |
| 2020-12-11 | $14.32 | $14.50 | $14.30 | $14.49 | $13.24 | 4,522 |
| 2020-12-10 | $14.41 | $14.70 | $14.09 | $14.26 | $13.03 | 6,334 |
| 2020-12-09 | $14.30 | $14.70 | $14.12 | $14.26 | $13.03 | 11,379 |
| 2020-12-08 | $14.28 | $14.47 | $14.09 | $14.25 | $13.01 | 8,374 |
| 2020-12-07 | $14.25 | $14.40 | $14.01 | $14.24 | $13.01 | 9,888 |
| 2020-12-04 | $14.60 | $14.60 | $14.01 | $14.15 | $12.93 | 5,653 |
| 2020-12-03 | $14.73 | $14.73 | $14.40 | $14.40 | $13.16 | 712 |
| 2020-12-02 | $14.51 | $14.68 | $14.35 | $14.53 | $13.27 | 6,638 |
| 2020-12-01 | $14.74 | $14.82 | $14.26 | $14.34 | $13.10 | 6,484 |
| 2020-11-30 | $14.90 | $15.01 | $14.54 | $14.67 | $13.40 | 8,219 |
| 2020-11-27 | $15.25 | $15.50 | $15.02 | $15.35 | $13.69 | 4,784 |
| 2020-11-25 | $15.00 | $15.49 | $15.00 | $15.25 | $13.60 | 11,522 |
| 2020-11-24 | $14.83 | $15.00 | $14.50 | $14.88 | $13.27 | 7,849 |
| 2020-11-23 | $14.48 | $14.82 | $14.40 | $14.55 | $12.97 | 5,936 |
| 2020-11-20 | $14.39 | $14.70 | $14.23 | $14.25 | $12.71 | 6,299 |
| 2020-11-19 | $14.63 | $14.87 | $14.26 | $14.48 | $12.91 | 2,761 |
| 2020-11-18 | $14.63 | $14.89 | $14.40 | $14.40 | $12.84 | 2,328 |
| 2020-11-17 | $14.48 | $14.75 | $14.02 | $14.32 | $12.77 | 8,789 |
| 2020-11-16 | $14.43 | $14.78 | $14.26 | $14.40 | $12.84 | 4,750 |
| 2020-11-13 | $14.39 | $14.63 | $14.28 | $14.40 | $12.84 | 6,658 |
| 2020-11-12 | $13.65 | $14.50 | $13.65 | $14.21 | $12.67 | 8,609 |
| 2020-11-11 | $13.76 | $14.00 | $13.41 | $13.74 | $12.25 | 10,313 |
| 2020-11-10 | $14.50 | $14.62 | $13.80 | $13.80 | $12.31 | 6,429 |
| 2020-11-09 | $14.46 | $15.44 | $14.05 | $14.05 | $12.52 | 2,959 |
| 2020-11-06 | $14.37 | $14.37 | $14.00 | $14.00 | $12.48 | 2,988 |
| 2020-11-05 | $14.00 | $14.10 | $13.75 | $14.00 | $12.48 | 4,876 |
| 2020-11-04 | $14.20 | $14.51 | $13.70 | $13.70 | $12.22 | 4,357 |
| 2020-11-03 | $14.30 | $14.40 | $14.24 | $14.24 | $12.70 | 4,098 |
| 2020-11-02 | $14.48 | $14.48 | $14.10 | $14.10 | $12.57 | 960 |
| 2020-10-30 | $14.20 | $14.55 | $14.04 | $14.20 | $12.66 | 7,065 |
| 2020-10-29 | $14.11 | $14.31 | $13.80 | $14.28 | $12.73 | 4,595 |
| 2020-10-28 | $14.59 | $14.78 | $13.58 | $13.72 | $12.23 | 14,516 |
| 2020-10-27 | $14.79 | $14.79 | $14.33 | $14.58 | $13.00 | 3,458 |
| 2020-10-26 | $14.85 | $14.85 | $14.33 | $14.58 | $13.00 | 7,134 |
| 2020-10-23 | $14.92 | $15.60 | $14.85 | $14.85 | $13.24 | 2,801 |
| 2020-10-22 | $15.15 | $15.15 | $14.73 | $14.73 | $13.14 | 3,394 |
| 2020-10-21 | $15.10 | $15.47 | $15.01 | $15.01 | $13.38 | 1,578 |
| 2020-10-20 | $15.08 | $15.39 | $15.06 | $15.06 | $13.43 | 5,225 |
| 2020-10-19 | $15.39 | $15.66 | $15.01 | $15.11 | $13.47 | 1,803 |
| 2020-10-16 | $15.37 | $15.77 | $15.11 | $15.11 | $13.47 | 2,284 |
| 2020-10-15 | $15.20 | $15.56 | $15.00 | $15.00 | $13.38 | 18,341 |
| 2020-10-14 | $15.66 | $15.78 | $15.40 | $15.60 | $13.91 | 1,913 |
| 2020-10-13 | $15.55 | $15.80 | $15.55 | $15.80 | $14.09 | 1,043 |
| 2020-10-12 | $16.00 | $16.09 | $15.80 | $16.00 | $14.27 | 2,227 |
| 2020-10-09 | $16.35 | $16.47 | $16.01 | $16.07 | $14.33 | 3,059 |
| 2020-10-08 | $16.07 | $16.35 | $16.05 | $16.15 | $14.41 | 1,693 |
| 2020-10-07 | $15.50 | $15.80 | $15.50 | $15.70 | $14.00 | 4,142 |
| 2020-10-06 | $15.16 | $15.40 | $15.16 | $15.23 | $13.58 | 2,085 |
| 2020-10-05 | $15.30 | $15.30 | $15.06 | $15.06 | $13.43 | 1,002 |
| 2020-10-02 | $14.72 | $15.28 | $14.72 | $15.10 | $13.47 | 1,054 |
| 2020-10-01 | $15.15 | $15.15 | $14.67 | $15.00 | $13.38 | 12,306 |
| 2020-09-30 | $15.00 | $15.26 | $14.57 | $15.16 | $13.51 | 29,762 |
| 2020-09-29 | $15.05 | $15.09 | $14.98 | $15.05 | $13.42 | 1,415 |
| 2020-09-28 | $14.95 | $15.18 | $14.95 | $15.05 | $13.42 | 11,324 |
| 2020-09-25 | $14.80 | $14.94 | $14.80 | $14.94 | $13.32 | 849 |
| 2020-09-24 | $14.84 | $14.93 | $14.84 | $14.93 | $13.31 | 876 |
| 2020-09-23 | $15.00 | $15.00 | $14.61 | $14.89 | $13.28 | 2,941 |
| 2020-09-22 | $15.17 | $15.17 | $14.76 | $15.00 | $13.38 | 2,584 |
| 2020-09-21 | $15.17 | $15.18 | $14.90 | $15.00 | $13.38 | 2,521 |
| 2020-09-18 | $15.25 | $15.34 | $15.12 | $15.17 | $13.53 | 6,609 |
| 2020-09-17 | $15.03 | $15.34 | $15.00 | $15.03 | $13.40 | 6,996 |
| 2020-09-16 | $15.49 | $15.69 | $15.02 | $15.04 | $13.41 | 11,549 |
| 2020-09-15 | $15.39 | $15.74 | $15.39 | $15.58 | $13.89 | 5,256 |
| 2020-09-14 | $15.00 | $15.56 | $15.00 | $15.43 | $13.76 | 12,837 |
| 2020-09-11 | $15.00 | $15.24 | $14.96 | $15.08 | $13.45 | 18,714 |
| 2020-09-10 | $15.40 | $15.45 | $14.70 | $14.78 | $13.18 | 11,457 |
| 2020-09-09 | $15.20 | $15.49 | $15.14 | $15.38 | $13.71 | 3,206 |
| 2020-09-08 | $14.40 | $15.50 | $14.40 | $15.29 | $13.63 | 3,895 |
| 2020-09-04 | $14.83 | $15.13 | $14.71 | $14.81 | $13.21 | 12,943 |
| 2020-09-03 | $14.50 | $15.33 | $14.44 | $14.70 | $13.11 | 16,317 |
| 2020-09-02 | $14.67 | $14.67 | $14.30 | $14.53 | $12.96 | 4,731 |
| 2020-09-01 | $14.85 | $14.85 | $14.25 | $14.25 | $12.71 | 12,677 |
| 2020-08-31 | $15.32 | $15.32 | $14.65 | $14.70 | $13.11 | 9,661 |
| 2020-08-28 | $15.18 | $15.18 | $14.37 | $15.18 | $13.54 | 7,777 |
| 2020-08-27 | $15.03 | $15.20 | $14.96 | $15.00 | $13.38 | 7,052 |
| 2020-08-26 | $15.56 | $15.56 | $15.05 | $15.25 | $13.60 | 9,290 |
| 2020-08-25 | $15.33 | $15.50 | $15.07 | $15.07 | $13.44 | 10,965 |
| 2020-08-24 | $15.33 | $15.48 | $15.19 | $15.26 | $13.61 | 2,615 |
| 2020-08-21 | $15.15 | $15.15 | $14.93 | $15.01 | $13.38 | 1,106 |
| 2020-08-20 | $15.57 | $15.60 | $14.90 | $15.00 | $13.38 | 10,443 |
| 2020-08-19 | $15.99 | $16.09 | $14.73 | $15.25 | $13.60 | 16,568 |
| 2020-08-18 | $15.67 | $16.37 | $15.67 | $16.11 | $14.37 | 4,175 |
| 2020-08-17 | $15.90 | $16.34 | $15.47 | $15.80 | $14.09 | 11,863 |
| 2020-08-14 | $15.60 | $15.90 | $15.41 | $15.76 | $14.05 | 8,166 |
| 2020-08-13 | $15.96 | $16.85 | $15.44 | $15.87 | $14.15 | 9,766 |
| 2020-08-12 | $15.82 | $17.00 | $15.55 | $15.66 | $13.96 | 12,199 |
| 2020-08-11 | $15.50 | $16.29 | $15.50 | $15.86 | $14.14 | 5,688 |
| 2020-08-10 | $15.75 | $15.75 | $15.36 | $15.40 | $13.73 | 3,691 |
| 2020-08-07 | $14.88 | $15.74 | $14.88 | $15.12 | $13.48 | 5,668 |
| 2020-08-06 | $15.60 | $15.75 | $14.72 | $14.90 | $13.29 | 14,585 |
| 2020-08-05 | $15.78 | $15.78 | $15.06 | $15.35 | $13.69 | 6,682 |
| 2020-08-04 | $14.92 | $15.88 | $14.51 | $15.77 | $14.06 | 15,178 |
| 2020-08-03 | $14.68 | $14.94 | $14.32 | $14.92 | $13.30 | 10,871 |
| 2020-07-31 | $14.48 | $14.90 | $14.41 | $14.42 | $12.86 | 1,510 |
| 2020-07-30 | $14.25 | $14.49 | $13.68 | $14.38 | $12.82 | 8,418 |
| 2020-07-29 | $14.11 | $14.80 | $14.11 | $14.21 | $12.67 | 6,395 |
| 2020-07-28 | $14.18 | $14.43 | $14.00 | $14.40 | $12.84 | 10,668 |
| 2020-07-27 | $14.69 | $14.69 | $13.50 | $14.05 | $12.53 | 8,389 |
| 2020-07-24 | $14.36 | $14.45 | $13.83 | $14.15 | $12.62 | 14,564 |
| 2020-07-23 | $14.62 | $14.95 | $14.39 | $14.40 | $12.84 | 1,923 |
| 2020-07-22 | $14.90 | $14.90 | $14.17 | $14.72 | $13.13 | 2,028 |
| 2020-07-21 | $14.45 | $14.72 | $14.10 | $14.35 | $12.80 | 3,538 |
| 2020-07-20 | $14.38 | $14.38 | $14.38 | $14.38 | $12.82 | 853 |
| 2020-07-17 | $14.70 | $14.99 | $14.45 | $14.54 | $12.97 | 6,178 |
| 2020-07-16 | $14.28 | $14.85 | $14.28 | $14.76 | $13.16 | 9,664 |
| 2020-07-15 | $14.75 | $14.83 | $14.12 | $14.44 | $12.88 | 17,082 |
| 2020-07-14 | $14.10 | $14.47 | $14.08 | $14.08 | $12.56 | 3,465 |
| 2020-07-13 | $14.85 | $14.85 | $14.07 | $14.17 | $12.64 | 4,271 |
| 2020-07-10 | $14.49 | $14.50 | $13.82 | $14.40 | $12.84 | 5,140 |
| 2020-07-09 | $14.50 | $14.51 | $13.18 | $14.40 | $12.84 | 23,635 |
| 2020-07-08 | $14.86 | $14.86 | $14.39 | $14.39 | $12.83 | 8,274 |
| 2020-07-07 | $15.30 | $15.80 | $14.85 | $14.85 | $13.24 | 18,846 |
| 2020-07-06 | $15.47 | $15.60 | $15.11 | $15.14 | $13.50 | 5,128 |
| 2020-07-02 | $15.05 | $15.80 | $15.04 | $15.52 | $13.84 | 13,255 |
| 2020-07-01 | $14.93 | $14.93 | $14.83 | $14.83 | $13.22 | 2,507 |
| 2020-06-30 | $15.15 | $15.40 | $14.64 | $14.81 | $13.21 | 6,200 |
| 2020-06-29 | $15.38 | $15.38 | $15.38 | $15.38 | $13.71 | 1,331 |
| 2020-06-26 | $15.84 | $15.84 | $15.00 | $15.02 | $13.39 | 4,202 |
| 2020-06-25 | $15.59 | $15.59 | $15.11 | $15.12 | $13.48 | 1,570 |
| 2020-06-24 | $15.10 | $15.80 | $14.65 | $15.45 | $13.78 | 1,508 |
| 2020-06-23 | $15.32 | $15.66 | $15.13 | $15.13 | $13.49 | 5,072 |
| 2020-06-22 | $15.84 | $15.84 | $15.32 | $15.32 | $13.66 | 2,663 |
| 2020-06-19 | $15.53 | $15.90 | $15.16 | $15.16 | $13.52 | 3,824 |
| 2020-06-18 | $15.35 | $15.60 | $15.11 | $15.30 | $13.64 | 3,396 |
| 2020-06-17 | $15.72 | $15.89 | $15.31 | $15.31 | $13.65 | 2,635 |
| 2020-06-16 | $16.00 | $16.00 | $15.08 | $15.45 | $13.78 | 7,186 |
| 2020-06-15 | $15.10 | $15.86 | $14.87 | $15.80 | $14.09 | 9,258 |
| 2020-06-12 | $15.70 | $16.02 | $15.12 | $15.89 | $14.17 | 7,013 |
| 2020-06-11 | $15.50 | $16.25 | $15.10 | $15.99 | $14.26 | 11,190 |
| 2020-06-10 | $15.58 | $16.22 | $15.48 | $15.60 | $13.91 | 3,690 |
| 2020-06-09 | $16.00 | $16.01 | $15.70 | $15.88 | $14.16 | 2,826 |
| 2020-06-08 | $16.59 | $16.65 | $16.01 | $16.01 | $14.28 | 2,722 |
| 2020-06-05 | $16.23 | $16.75 | $16.21 | $16.56 | $14.77 | 12,635 |
| 2020-06-04 | $16.47 | $16.74 | $15.76 | $16.74 | $14.93 | 13,126 |
| 2020-06-03 | $17.24 | $17.49 | $16.59 | $16.74 | $14.93 | 9,465 |
| 2020-06-02 | $17.71 | $17.88 | $15.71 | $17.50 | $15.61 | 16,352 |
| 2020-06-01 | $16.45 | $18.30 | $16.33 | $18.30 | $15.94 | 56,772 |
| 2020-05-29 | $16.50 | $16.55 | $15.56 | $15.76 | $13.72 | 5,735 |
| 2020-05-28 | $15.98 | $16.75 | $15.98 | $16.46 | $14.33 | 10,085 |
| 2020-05-27 | $16.00 | $16.35 | $15.70 | $15.91 | $13.85 | 5,794 |
| 2020-05-26 | $15.29 | $16.00 | $15.23 | $15.41 | $13.42 | 16,112 |
| 2020-05-22 | $14.98 | $15.40 | $14.87 | $15.05 | $13.11 | 3,759 |
| 2020-05-21 | $15.06 | $15.39 | $14.96 | $15.10 | $13.15 | 2,247 |
| 2020-05-20 | $14.90 | $15.81 | $14.90 | $15.27 | $13.30 | 4,931 |
| 2020-05-19 | $14.50 | $15.24 | $14.25 | $14.81 | $12.90 | 10,457 |
| 2020-05-18 | $14.64 | $15.13 | $14.38 | $14.85 | $12.93 | 8,188 |
| 2020-05-15 | $14.45 | $15.24 | $14.45 | $14.70 | $12.80 | 7,345 |
| 2020-05-14 | $13.88 | $15.24 | $13.88 | $14.07 | $12.25 | 4,953 |
| 2020-05-13 | $14.71 | $14.71 | $13.71 | $14.65 | $12.76 | 5,153 |
| 2020-05-12 | $15.25 | $15.25 | $14.09 | $14.18 | $12.35 | 6,262 |
| 2020-05-11 | $15.00 | $15.50 | $13.34 | $15.25 | $13.28 | 7,917 |
| 2020-05-08 | $15.50 | $15.70 | $14.93 | $15.42 | $13.43 | 6,347 |
| 2020-05-07 | $14.50 | $15.00 | $14.15 | $14.81 | $12.90 | 6,996 |
| 2020-05-06 | $13.90 | $14.46 | $13.32 | $14.46 | $12.59 | 6,211 |
| 2020-05-05 | $14.01 | $14.01 | $13.55 | $13.61 | $11.85 | 6,661 |
| 2020-05-04 | $14.08 | $14.50 | $13.52 | $14.00 | $12.19 | 6,498 |
| 2020-05-01 | $14.25 | $15.63 | $14.00 | $14.01 | $12.20 | 3,892 |
| 2020-04-30 | $15.10 | $15.48 | $14.19 | $14.55 | $12.67 | 7,667 |
| 2020-04-29 | $16.39 | $16.42 | $15.15 | $15.20 | $13.24 | 3,756 |
| 2020-04-28 | $15.40 | $16.15 | $13.80 | $15.60 | $13.59 | 18,879 |
| 2020-04-27 | $15.10 | $15.50 | $14.81 | $15.47 | $13.47 | 1,936 |
| 2020-04-24 | $14.45 | $15.19 | $14.28 | $14.70 | $12.80 | 7,547 |
| 2020-04-23 | $14.20 | $15.47 | $14.20 | $14.90 | $12.98 | 6,042 |
| 2020-04-22 | $14.11 | $14.11 | $14.11 | $14.11 | $12.29 | 637 |
| 2020-04-21 | $13.80 | $14.28 | $13.75 | $14.25 | $12.41 | 2,861 |
| 2020-04-20 | $14.08 | $14.21 | $13.86 | $13.86 | $12.07 | 2,795 |
| 2020-04-17 | $14.20 | $14.20 | $13.70 | $13.70 | $11.93 | 1,176 |
| 2020-04-16 | $13.76 | $13.76 | $13.31 | $13.51 | $11.76 | 1,621 |
| 2020-04-15 | $13.79 | $14.20 | $13.51 | $13.51 | $11.76 | 2,114 |
| 2020-04-14 | $13.80 | $14.35 | $13.60 | $13.70 | $11.93 | 7,934 |
| 2020-04-13 | $13.70 | $14.30 | $13.40 | $13.70 | $11.93 | 3,031 |
| 2020-04-09 | $13.76 | $14.33 | $13.35 | $13.90 | $12.10 | 16,232 |
| 2020-04-08 | $13.86 | $13.86 | $13.50 | $13.75 | $11.97 | 1,021 |
| 2020-04-07 | $14.14 | $14.33 | $13.41 | $13.60 | $11.84 | 8,247 |
| 2020-04-06 | $13.49 | $14.11 | $13.31 | $13.70 | $11.93 | 7,152 |
| 2020-04-03 | $13.59 | $14.35 | $13.20 | $13.20 | $11.50 | 863 |
| 2020-04-02 | $13.50 | $14.31 | $12.50 | $12.95 | $11.28 | 3,337 |
| 2020-04-01 | $13.55 | $13.75 | $13.15 | $13.65 | $11.89 | 5,086 |
| 2020-03-31 | $13.75 | $14.45 | $13.20 | $14.45 | $12.58 | 5,820 |
| 2020-03-30 | $13.51 | $14.25 | $13.48 | $14.20 | $12.37 | 2,657 |
| 2020-03-27 | $12.69 | $14.26 | $12.61 | $13.38 | $11.65 | 8,250 |
| 2020-03-26 | $13.50 | $13.65 | $12.24 | $13.60 | $11.84 | 9,328 |
| 2020-03-25 | $13.43 | $14.79 | $12.25 | $12.50 | $10.89 | 5,040 |
| 2020-03-24 | $12.14 | $12.35 | $11.00 | $11.70 | $10.19 | 20,137 |
| 2020-03-23 | $11.98 | $12.60 | $11.35 | $12.14 | $10.57 | 7,413 |
| 2020-03-20 | $13.44 | $13.44 | $11.77 | $12.25 | $10.67 | 4,524 |
| 2020-03-19 | $11.50 | $13.98 | $11.50 | $12.74 | $11.09 | 20,748 |
| 2020-03-18 | $12.01 | $12.25 | $11.54 | $11.75 | $10.23 | 5,359 |
| 2020-03-17 | $13.09 | $13.09 | $12.13 | $12.21 | $10.63 | 12,790 |
| 2020-03-16 | $12.78 | $13.00 | $10.65 | $12.00 | $10.45 | 8,551 |
| 2020-03-13 | $13.49 | $15.12 | $12.75 | $13.03 | $11.35 | 5,211 |
| 2020-03-12 | $14.40 | $14.90 | $12.04 | $12.04 | $10.48 | 25,401 |
| 2020-03-11 | $15.50 | $15.79 | $14.50 | $15.20 | $13.24 | 6,086 |
| 2020-03-10 | $15.80 | $17.79 | $15.60 | $16.30 | $14.19 | 3,938 |
| 2020-03-09 | $15.58 | $15.58 | $14.18 | $15.41 | $13.42 | 14,261 |
| 2020-03-06 | $15.40 | $16.53 | $15.40 | $15.41 | $13.42 | 4,153 |
| 2020-03-05 | $15.50 | $16.50 | $15.45 | $15.95 | $13.89 | 725 |
| 2020-03-04 | $16.20 | $16.20 | $15.03 | $15.87 | $13.82 | 1,462 |
| 2020-03-03 | $14.97 | $16.74 | $14.60 | $16.74 | $14.58 | 7,811 |
| 2020-03-02 | $15.10 | $15.71 | $14.70 | $15.64 | $13.62 | 7,898 |
| 2020-02-28 | $15.29 | $15.65 | $14.08 | $14.70 | $12.80 | 11,546 |
| 2020-02-27 | $16.40 | $16.44 | $15.59 | $16.00 | $13.93 | 20,736 |
| 2020-02-26 | $16.71 | $16.84 | $16.65 | $16.65 | $14.50 | 3,372 |
| 2020-02-25 | $16.44 | $16.67 | $15.85 | $16.14 | $14.06 | 5,717 |
| 2020-02-24 | $15.32 | $16.52 | $15.32 | $16.24 | $14.14 | 10,536 |
| 2020-02-21 | $17.19 | $17.21 | $16.04 | $16.17 | $14.08 | 21,089 |
| 2020-02-20 | $17.42 | $17.45 | $16.88 | $17.45 | $15.20 | 3,312 |
| 2020-02-19 | $17.58 | $17.71 | $17.46 | $17.50 | $15.24 | 1,302 |
| 2020-02-18 | $17.07 | $17.77 | $16.86 | $17.73 | $15.44 | 4,294 |
| 2020-02-14 | $17.04 | $17.30 | $17.04 | $17.22 | $15.00 | 1,861 |
| 2020-02-13 | $17.05 | $17.21 | $17.05 | $17.20 | $14.98 | 980 |
| 2020-02-12 | $17.00 | $17.31 | $17.00 | $17.27 | $15.04 | 2,122 |
| 2020-02-11 | $17.09 | $17.10 | $17.09 | $17.10 | $14.89 | 594 |
| 2020-02-10 | $17.25 | $17.30 | $17.08 | $17.30 | $15.07 | 1,640 |
| 2020-02-07 | $17.23 | $17.33 | $16.99 | $17.27 | $15.04 | 3,407 |
| 2020-02-06 | $17.28 | $17.35 | $16.82 | $17.23 | $15.00 | 4,499 |
| 2020-02-05 | $17.69 | $17.69 | $17.26 | $17.38 | $15.13 | 1,718 |
| 2020-02-04 | $17.24 | $17.68 | $17.24 | $17.41 | $15.16 | 8,133 |
| 2020-02-03 | $16.88 | $17.19 | $16.88 | $17.04 | $14.84 | 1,318 |
| 2020-01-31 | $17.35 | $17.37 | $16.75 | $16.96 | $14.77 | 3,706 |
| 2020-01-30 | $17.20 | $17.69 | $17.02 | $17.51 | $15.25 | 9,363 |
| 2020-01-29 | $17.60 | $17.85 | $16.95 | $17.09 | $14.88 | 16,031 |
| 2020-01-28 | $17.34 | $17.85 | $17.21 | $17.55 | $15.28 | 5,395 |
| 2020-01-27 | $17.60 | $17.79 | $17.35 | $17.35 | $15.11 | 2,400 |
| 2020-01-24 | $17.80 | $18.05 | $17.35 | $18.02 | $15.69 | 2,324 |
| 2020-01-23 | $17.91 | $18.05 | $16.75 | $17.76 | $15.47 | 13,816 |
| 2020-01-22 | $19.14 | $19.14 | $17.96 | $18.15 | $15.81 | 10,729 |
| 2020-01-21 | $19.25 | $19.33 | $18.81 | $18.83 | $16.40 | 8,031 |
| 2020-01-17 | $20.05 | $20.05 | $19.31 | $19.41 | $16.90 | 2,889 |
| 2020-01-16 | $19.98 | $19.98 | $19.59 | $19.63 | $17.09 | 1,611 |
| 2020-01-15 | $19.48 | $19.50 | $19.48 | $19.50 | $16.98 | 913 |
| 2020-01-14 | $19.43 | $19.64 | $19.43 | $19.64 | $17.10 | 454 |
| 2020-01-13 | $19.35 | $19.65 | $19.25 | $19.65 | $17.11 | 3,819 |
| 2020-01-10 | $19.66 | $19.88 | $19.27 | $19.27 | $16.78 | 4,333 |
| 2020-01-09 | $19.67 | $19.67 | $19.67 | $19.67 | $17.13 | 487 |
| 2020-01-08 | $20.19 | $20.19 | $19.75 | $19.75 | $17.20 | 6,097 |
| 2020-01-07 | $19.68 | $20.10 | $19.66 | $20.10 | $17.50 | 1,799 |
| 2020-01-06 | $20.33 | $20.33 | $19.77 | $19.90 | $17.33 | 2,314 |
| 2020-01-03 | $20.22 | $20.70 | $19.95 | $19.95 | $17.37 | 4,213 |
| 2020-01-02 | $19.95 | $20.50 | $19.83 | $20.30 | $17.68 | 11,401 |
| 2019-12-31 | $19.60 | $19.85 | $19.47 | $19.65 | $17.11 | 3,748 |
| 2019-12-30 | $19.65 | $20.17 | $19.45 | $19.71 | $17.16 | 2,870 |
| 2019-12-27 | $19.36 | $19.94 | $19.01 | $19.75 | $17.20 | 11,309 |
| 2019-12-26 | $19.60 | $19.64 | $19.05 | $19.18 | $16.70 | 5,985 |
| 2019-12-24 | $19.59 | $19.66 | $19.44 | $19.50 | $16.98 | 1,660 |
| 2019-12-23 | $19.67 | $19.67 | $19.31 | $19.58 | $17.05 | 7,059 |
| 2019-12-20 | $19.55 | $19.81 | $19.55 | $19.67 | $17.13 | 1,376 |
| 2019-12-19 | $19.29 | $19.85 | $19.29 | $19.75 | $17.20 | 965 |
| 2019-12-18 | $19.90 | $19.90 | $19.80 | $19.80 | $17.24 | 1,793 |
| 2019-12-17 | $19.95 | $19.95 | $19.85 | $19.89 | $17.32 | 1,215 |
| 2019-12-16 | $20.15 | $20.15 | $19.41 | $19.75 | $17.20 | 4,612 |
| 2019-12-13 | $19.98 | $19.98 | $19.43 | $19.72 | $17.17 | 1,685 |
| 2019-12-12 | $19.45 | $19.84 | $19.45 | $19.81 | $17.25 | 1,533 |
| 2019-12-11 | $19.79 | $20.06 | $19.36 | $19.70 | $17.16 | 3,151 |
| 2019-12-10 | $19.80 | $20.07 | $19.26 | $19.26 | $16.77 | 3,723 |
| 2019-12-09 | $19.90 | $19.99 | $19.31 | $19.58 | $17.05 | 4,063 |
| 2019-12-06 | $19.95 | $20.32 | $19.43 | $19.91 | $17.34 | 4,083 |
| 2019-12-05 | $20.10 | $20.10 | $19.76 | $19.80 | $17.24 | 1,473 |
| 2019-12-04 | $20.89 | $20.89 | $19.76 | $20.01 | $17.43 | 1,853 |
| 2019-12-03 | $20.12 | $20.12 | $19.75 | $19.85 | $17.29 | 1,792 |
| 2019-12-02 | $20.50 | $20.75 | $19.92 | $20.10 | $17.50 | 12,134 |
| 2019-11-29 | $19.96 | $20.25 | $19.96 | $20.25 | $17.16 | 20,169 |
| 2019-11-27 | $19.70 | $19.95 | $19.70 | $19.95 | $16.91 | 1,910 |
| 2019-11-26 | $19.95 | $19.95 | $19.80 | $19.80 | $16.78 | 899 |
| 2019-11-25 | $19.94 | $19.94 | $19.74 | $19.74 | $16.73 | 1,502 |
| 2019-11-22 | $19.65 | $19.65 | $19.22 | $19.22 | $16.29 | 1,452 |
| 2019-11-21 | $19.20 | $19.42 | $19.20 | $19.42 | $16.46 | 1,613 |
| 2019-11-20 | $18.94 | $19.43 | $18.76 | $18.76 | $15.90 | 2,667 |
| 2019-11-19 | $19.24 | $19.24 | $18.92 | $19.15 | $16.23 | 945 |
| 2019-11-18 | $19.03 | $19.13 | $19.01 | $19.13 | $16.22 | 1,519 |
| 2019-11-15 | $18.92 | $18.92 | $18.92 | $18.92 | $16.04 | 581 |
| 2019-11-14 | $19.43 | $19.44 | $19.26 | $19.44 | $16.48 | 2,353 |
| 2019-11-13 | $19.20 | $19.49 | $19.13 | $19.45 | $16.49 | 1,216 |
| 2019-11-12 | $19.20 | $19.27 | $18.98 | $19.18 | $16.26 | 1,514 |
| 2019-11-11 | $18.61 | $19.29 | $18.61 | $19.29 | $16.35 | 708 |
| 2019-11-08 | $19.30 | $19.30 | $18.59 | $18.59 | $15.76 | 2,263 |
| 2019-11-07 | $19.45 | $19.45 | $19.45 | $19.45 | $16.49 | 209 |
| 2019-11-06 | $19.29 | $19.29 | $19.26 | $19.26 | $16.33 | 549 |
| 2019-11-05 | $19.16 | $19.48 | $19.11 | $19.11 | $16.20 | 1,004 |
| 2019-11-04 | $19.50 | $19.56 | $19.00 | $19.11 | $16.20 | 1,838 |
| 2019-11-01 | $19.45 | $19.70 | $19.45 | $19.62 | $16.63 | 662 |
| 2019-10-31 | $19.53 | $19.53 | $19.11 | $19.11 | $16.20 | 580 |
| 2019-10-30 | $18.46 | $19.67 | $18.31 | $19.53 | $16.55 | 4,939 |
| 2019-10-29 | $18.45 | $18.45 | $18.45 | $18.45 | $15.64 | 481 |
| 2019-10-28 | $18.31 | $18.31 | $18.31 | $18.31 | $15.52 | 255 |
| 2019-10-25 | $18.55 | $18.55 | $18.30 | $18.32 | $15.53 | 1,111 |
| 2019-10-24 | $18.85 | $18.85 | $18.60 | $18.60 | $15.77 | 304 |
| 2019-10-23 | $18.40 | $18.40 | $18.40 | $18.40 | $15.60 | 351 |
| 2019-10-22 | $18.59 | $19.02 | $18.25 | $18.40 | $15.60 | 2,391 |
| 2019-10-21 | $18.87 | $18.90 | $18.74 | $18.74 | $15.88 | 2,704 |
| 2019-10-18 | $18.40 | $18.40 | $18.40 | $18.40 | $15.60 | 419 |
| 2019-10-17 | $18.87 | $18.87 | $18.18 | $18.23 | $15.45 | 2,780 |
| 2019-10-16 | $18.74 | $19.23 | $18.45 | $19.01 | $16.11 | 2,947 |
| 2019-10-15 | $18.83 | $18.88 | $18.82 | $18.82 | $15.95 | 1,250 |
| 2019-10-14 | $18.70 | $18.84 | $18.23 | $18.80 | $15.94 | 1,995 |
| 2019-10-11 | $18.39 | $19.00 | $18.33 | $18.53 | $15.71 | 2,635 |
| 2019-10-10 | $18.40 | $18.40 | $18.26 | $18.26 | $15.48 | 982 |
| 2019-10-09 | $18.11 | $18.11 | $18.11 | $18.11 | $15.35 | 492 |
| 2019-10-08 | $18.01 | $18.76 | $18.01 | $18.40 | $15.60 | 4,218 |
| 2019-10-07 | $18.36 | $18.55 | $18.07 | $18.07 | $15.32 | 5,749 |
| 2019-10-04 | $18.63 | $18.64 | $17.99 | $18.25 | $15.47 | 6,160 |
| 2019-10-03 | $18.65 | $18.97 | $18.44 | $18.92 | $16.04 | 824 |
| 2019-10-02 | $19.00 | $19.75 | $18.57 | $18.65 | $15.81 | 7,423 |
| 2019-10-01 | $19.08 | $19.10 | $18.56 | $19.10 | $16.19 | 2,133 |
| 2019-09-30 | $18.45 | $18.96 | $18.45 | $18.96 | $16.07 | 1,234 |
| 2019-09-27 | $19.10 | $19.10 | $18.65 | $18.65 | $15.81 | 759 |
| 2019-09-26 | $19.20 | $19.20 | $18.95 | $18.96 | $16.07 | 1,042 |
| 2019-09-25 | $18.68 | $19.20 | $18.68 | $18.81 | $15.94 | 2,683 |
| 2019-09-24 | $18.73 | $19.21 | $18.73 | $18.85 | $15.98 | 1,514 |
| 2019-09-23 | $18.29 | $18.95 | $18.29 | $18.57 | $15.74 | 1,883 |
| 2019-09-20 | $18.40 | $18.84 | $17.74 | $18.84 | $15.97 | 6,010 |
| 2019-09-19 | $18.95 | $18.95 | $18.37 | $18.46 | $15.65 | 8,701 |
| 2019-09-18 | $19.33 | $19.33 | $19.12 | $19.21 | $16.28 | 3,705 |
| 2019-09-17 | $18.92 | $19.27 | $18.92 | $18.95 | $16.06 | 1,054 |
| 2019-09-16 | $18.90 | $18.90 | $18.90 | $18.90 | $16.02 | 1,148 |
| 2019-09-13 | $19.25 | $19.25 | $19.02 | $19.06 | $16.16 | 958 |
| 2019-09-12 | $19.45 | $19.53 | $19.03 | $19.36 | $16.41 | 2,452 |
| 2019-09-11 | $18.99 | $19.37 | $18.99 | $19.37 | $16.42 | 2,419 |
| 2019-09-10 | $19.17 | $19.17 | $19.17 | $19.17 | $16.25 | 335 |
| 2019-09-09 | $19.21 | $19.21 | $19.21 | $19.21 | $16.28 | 482 |
| 2019-09-06 | $19.18 | $19.18 | $19.10 | $19.10 | $16.19 | 382 |
| 2019-09-05 | $18.91 | $19.39 | $18.91 | $19.06 | $16.16 | 1,945 |
| 2019-09-04 | $18.99 | $19.21 | $18.99 | $18.99 | $16.10 | 1,475 |
| 2019-09-03 | $18.90 | $18.96 | $18.90 | $18.90 | $16.02 | 1,594 |
| 2019-08-30 | $19.40 | $19.40 | $18.91 | $18.91 | $16.03 | 1,063 |
| 2019-08-29 | $19.23 | $19.23 | $19.23 | $19.23 | $16.30 | 608 |
| 2019-08-28 | $19.10 | $19.40 | $19.06 | $19.40 | $16.44 | 1,943 |
| 2019-08-27 | $20.00 | $20.00 | $19.20 | $19.50 | $16.53 | 1,390 |
| 2019-08-26 | $18.96 | $19.17 | $18.95 | $19.06 | $16.16 | 3,622 |
| 2019-08-23 | $19.04 | $19.28 | $18.90 | $19.17 | $16.25 | 4,751 |
| 2019-08-22 | $19.39 | $19.39 | $19.39 | $19.39 | $16.44 | 391 |
| 2019-08-21 | $19.50 | $19.72 | $19.13 | $19.52 | $16.55 | 7,907 |
| 2019-08-20 | $19.13 | $20.00 | $19.04 | $19.54 | $16.56 | 26,614 |
| 2019-08-19 | $19.15 | $19.15 | $19.04 | $19.05 | $16.15 | 513 |
| 2019-08-16 | $18.91 | $18.99 | $18.91 | $18.99 | $16.10 | 1,265 |
| 2019-08-15 | $19.50 | $19.50 | $18.75 | $18.90 | $16.02 | 906 |
| 2019-08-14 | $19.18 | $19.18 | $18.92 | $18.95 | $16.06 | 961 |
| 2019-08-13 | $19.31 | $19.97 | $19.21 | $19.47 | $16.50 | 66 |
| 2019-08-12 | $19.97 | $19.97 | $19.21 | $19.47 | $16.50 | 1,446 |
| 2019-08-09 | $19.70 | $19.75 | $19.00 | $19.31 | $16.37 | 10,539 |
| 2019-08-08 | $20.21 | $20.21 | $20.03 | $20.03 | $16.98 | 2,117 |
| 2019-08-07 | $19.88 | $19.98 | $19.88 | $19.98 | $16.94 | 1,377 |
| 2019-08-06 | $19.90 | $19.95 | $19.85 | $19.95 | $16.91 | 1,003 |
| 2019-08-05 | $19.16 | $19.89 | $19.15 | $19.89 | $16.86 | 1,226 |
| 2019-08-02 | $19.54 | $19.54 | $19.48 | $19.48 | $16.51 | 2,269 |
| 2019-08-01 | $19.99 | $20.13 | $19.58 | $19.58 | $16.60 | 1,173 |
| 2019-07-31 | $19.92 | $20.19 | $19.58 | $19.58 | $16.60 | 1,953 |
| 2019-07-30 | $20.19 | $20.19 | $19.90 | $20.19 | $17.11 | 1,747 |
| 2019-07-29 | $20.19 | $20.19 | $19.77 | $19.77 | $16.76 | 955 |
| 2019-07-26 | $19.93 | $20.21 | $19.93 | $20.21 | $17.13 | 637 |
| 2019-07-25 | $20.29 | $20.29 | $20.00 | $20.29 | $17.20 | 2,533 |
| 2019-07-24 | $20.24 | $20.24 | $20.05 | $20.24 | $17.16 | 822 |
| 2019-07-23 | $20.01 | $20.01 | $20.01 | $20.01 | $16.96 | 573 |
| 2019-07-22 | $20.29 | $20.29 | $20.10 | $20.22 | $17.14 | 1,432 |
| 2019-07-19 | $19.96 | $19.96 | $19.96 | $19.96 | $16.92 | 427 |
| 2019-07-18 | $19.77 | $19.77 | $19.77 | $19.77 | $16.76 | 6 |
| 2019-07-17 | $20.22 | $20.22 | $19.77 | $19.77 | $16.76 | 2,344 |
| 2019-07-16 | $20.49 | $20.49 | $20.35 | $20.40 | $17.29 | 719 |
| 2019-07-15 | $20.50 | $20.50 | $19.75 | $20.44 | $17.33 | 3,172 |
| 2019-07-12 | $20.27 | $20.50 | $20.27 | $20.35 | $17.25 | 3,895 |
| 2019-07-11 | $20.18 | $20.27 | $20.01 | $20.27 | $17.18 | 1,700 |
| 2019-07-10 | $20.09 | $20.21 | $20.09 | $20.21 | $17.13 | 1,607 |
| 2019-07-09 | $19.77 | $19.77 | $19.75 | $19.75 | $16.74 | 1,365 |
| 2019-07-08 | $20.30 | $20.30 | $19.60 | $20.20 | $17.12 | 1,897 |
| 2019-07-05 | $20.03 | $20.07 | $19.97 | $19.97 | $16.93 | 767 |
| 2019-07-03 | $19.59 | $20.03 | $19.31 | $20.03 | $16.98 | 3,578 |
| 2019-07-02 | $19.22 | $20.10 | $19.22 | $19.59 | $16.61 | 3,918 |
| 2019-07-01 | $19.04 | $19.10 | $18.80 | $19.10 | $16.19 | 1,847 |
| 2019-06-28 | $18.95 | $18.95 | $18.36 | $18.80 | $15.94 | 3,965 |
| 2019-06-27 | $18.99 | $19.05 | $18.94 | $18.94 | $16.05 | 2,345 |
| 2019-06-26 | $18.96 | $19.05 | $18.69 | $19.01 | $16.11 | 4,260 |
| 2019-06-25 | $18.79 | $18.79 | $18.79 | $18.79 | $15.93 | 413 |
| 2019-06-24 | $19.10 | $19.10 | $18.14 | $18.36 | $15.56 | 1,170 |
| 2019-06-21 | $19.02 | $19.02 | $19.02 | $19.02 | $16.12 | 100 |
| 2019-06-20 | $19.02 | $19.02 | $19.02 | $19.02 | $16.12 | 270 |
| 2019-06-19 | $19.16 | $19.16 | $19.16 | $19.16 | $16.24 | 156 |
| 2019-06-18 | $18.78 | $19.09 | $18.57 | $19.09 | $16.18 | 1,783 |
| 2019-06-17 | $18.80 | $18.90 | $18.70 | $18.83 | $15.96 | 3,474 |
| 2019-06-14 | $19.12 | $19.22 | $18.77 | $18.96 | $16.07 | 3,648 |
| 2019-06-13 | $19.12 | $19.20 | $18.76 | $18.99 | $16.10 | 2,528 |
| 2019-06-12 | $18.83 | $19.19 | $18.80 | $19.16 | $16.24 | 6,617 |
| 2019-06-11 | $19.50 | $19.50 | $18.44 | $18.92 | $16.04 | 5,864 |
| 2019-06-10 | $19.02 | $19.30 | $19.02 | $19.30 | $16.36 | 2,306 |
| 2019-06-07 | $19.31 | $19.51 | $19.25 | $19.25 | $16.32 | 2,361 |
| 2019-06-06 | $19.10 | $19.10 | $19.10 | $19.10 | $16.19 | 159 |
| 2019-06-05 | $19.98 | $20.11 | $19.50 | $19.66 | $16.66 | 2,038 |
| 2019-06-04 | $19.71 | $20.20 | $19.70 | $19.70 | $16.70 | 944 |
| 2019-06-03 | $19.75 | $20.38 | $19.60 | $19.69 | $16.69 | 3,093 |
| 2019-05-31 | $19.62 | $19.93 | $19.45 | $19.67 | $16.67 | 2,233 |
| 2019-05-30 | $19.82 | $20.81 | $19.48 | $19.76 | $16.75 | 2,892 |
| 2019-05-29 | $20.21 | $20.50 | $20.03 | $20.29 | $16.73 | 6,710 |
| 2019-05-28 | $20.10 | $20.20 | $19.56 | $20.00 | $16.49 | 5,070 |
| 2019-05-24 | $20.36 | $20.39 | $19.86 | $19.90 | $16.41 | 4,234 |
| 2019-05-23 | $20.50 | $20.50 | $20.10 | $20.38 | $16.81 | 2,244 |
| 2019-05-22 | $20.50 | $20.58 | $19.90 | $19.90 | $16.41 | 19,450 |
| 2019-05-21 | $20.13 | $20.50 | $20.13 | $20.50 | $16.91 | 1,847 |
| 2019-05-20 | $20.44 | $20.50 | $19.96 | $20.11 | $16.58 | 3,617 |
| 2019-05-17 | $19.50 | $20.49 | $19.41 | $20.49 | $16.90 | 45,074 |
| 2019-05-16 | $19.36 | $19.89 | $19.04 | $19.89 | $16.40 | 7,033 |
| 2019-05-15 | $19.00 | $19.50 | $19.00 | $19.18 | $15.82 | 8,583 |
| 2019-05-14 | $19.09 | $19.09 | $19.09 | $19.09 | $15.74 | 1,056 |
| 2019-05-13 | $18.89 | $19.30 | $18.80 | $19.13 | $15.78 | 9,266 |
| 2019-05-10 | $18.89 | $18.89 | $18.89 | $18.89 | $15.58 | 242 |
| 2019-05-09 | $18.80 | $19.07 | $18.80 | $18.89 | $15.58 | 1,583 |
| 2019-05-08 | $18.80 | $19.05 | $18.80 | $19.05 | $15.71 | 1,024 |
| 2019-05-07 | $18.91 | $18.91 | $18.90 | $18.90 | $15.59 | 1,373 |
| 2019-05-06 | $19.00 | $19.00 | $18.82 | $18.82 | $15.52 | 1,919 |
| 2019-05-03 | $19.10 | $19.11 | $19.00 | $19.11 | $15.76 | 631 |
| 2019-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $15.75 | 442 |
| 2019-05-01 | $19.05 | $19.05 | $18.99 | $18.99 | $15.66 | 339 |
| 2019-04-30 | $19.14 | $19.14 | $19.01 | $19.01 | $15.68 | 1,446 |
| 2019-04-29 | $18.83 | $19.00 | $18.83 | $18.95 | $15.63 | 815 |
| 2019-04-26 | $19.25 | $19.25 | $18.91 | $18.91 | $15.60 | 1,084 |
| 2019-04-25 | $19.14 | $19.30 | $19.14 | $19.30 | $15.92 | 774 |
| 2019-04-24 | $19.25 | $19.36 | $19.25 | $19.26 | $15.88 | 2,077 |
| 2019-04-23 | $19.15 | $19.48 | $19.10 | $19.30 | $15.92 | 3,067 |
| 2019-04-22 | $18.97 | $19.40 | $18.97 | $19.40 | $16.00 | 1,283 |
| 2019-04-18 | $18.78 | $19.49 | $18.78 | $19.06 | $15.72 | 1,986 |
| 2019-04-17 | $19.20 | $19.26 | $18.67 | $18.82 | $15.52 | 1,867 |
| 2019-04-16 | $19.38 | $19.39 | $19.06 | $19.20 | $15.83 | 2,339 |
| 2019-04-15 | $19.40 | $19.40 | $19.40 | $19.40 | $16.00 | 335 |
| 2019-04-12 | $18.99 | $19.45 | $18.78 | $19.45 | $16.04 | 3,145 |
| 2019-04-11 | $18.57 | $18.78 | $18.57 | $18.75 | $15.46 | 1,185 |
| 2019-04-10 | $18.61 | $18.99 | $18.59 | $18.59 | $15.33 | 1,522 |
| 2019-04-09 | $18.94 | $18.94 | $18.76 | $18.94 | $15.62 | 1,172 |
| 2019-04-08 | $18.34 | $19.08 | $18.34 | $19.06 | $15.72 | 1,749 |
| 2019-04-05 | $19.25 | $19.30 | $19.25 | $19.30 | $15.92 | 5,261 |
| 2019-04-04 | $19.25 | $19.25 | $19.25 | $19.25 | $15.88 | 824 |
| 2019-04-03 | $19.22 | $19.25 | $19.16 | $19.16 | $15.80 | 1,453 |
| 2019-04-02 | $19.20 | $19.30 | $19.13 | $19.30 | $15.92 | 4,361 |
| 2019-04-01 | $19.15 | $19.40 | $19.13 | $19.15 | $15.79 | 3,231 |
| 2019-03-29 | $19.58 | $19.58 | $19.13 | $19.15 | $15.79 | 6,634 |
| 2019-03-28 | $19.30 | $19.30 | $19.17 | $19.17 | $15.81 | 1,461 |
| 2019-03-27 | $19.15 | $19.30 | $19.05 | $19.11 | $15.76 | 1,255 |
| 2019-03-26 | $19.02 | $19.60 | $19.02 | $19.08 | $15.74 | 2,534 |
| 2019-03-25 | $18.71 | $19.27 | $18.70 | $19.02 | $15.69 | 2,721 |
| 2019-03-22 | $19.00 | $19.17 | $18.60 | $18.85 | $15.55 | 14,077 |
| 2019-03-21 | $18.75 | $19.01 | $18.30 | $19.01 | $15.68 | 9,691 |
| 2019-03-20 | $19.07 | $19.17 | $19.07 | $19.17 | $15.81 | 478 |
| 2019-03-19 | $19.21 | $19.21 | $19.05 | $19.07 | $15.72 | 715 |
| 2019-03-18 | $19.52 | $19.52 | $19.25 | $19.28 | $15.90 | 1,809 |
| 2019-03-15 | $19.06 | $19.39 | $19.06 | $19.38 | $15.98 | 3,843 |
| 2019-03-14 | $19.30 | $19.60 | $19.30 | $19.42 | $16.02 | 815 |
| 2019-03-13 | $19.37 | $19.63 | $19.30 | $19.31 | $15.92 | 1,793 |
| 2019-03-12 | $19.34 | $19.64 | $19.02 | $19.63 | $16.19 | 5,639 |
| 2019-03-11 | $19.26 | $19.64 | $19.04 | $19.04 | $15.70 | 3,389 |
| 2019-03-08 | $19.65 | $19.65 | $19.65 | $19.65 | $16.21 | 120 |
| 2019-03-07 | $19.58 | $19.66 | $19.38 | $19.38 | $15.98 | 2,676 |
| 2019-03-06 | $19.06 | $19.69 | $19.06 | $19.50 | $16.08 | 3,814 |
| 2019-03-05 | $19.80 | $19.85 | $19.44 | $19.44 | $16.03 | 3,639 |
| 2019-03-04 | $20.00 | $20.00 | $19.81 | $20.00 | $16.49 | 2,297 |
| 2019-03-01 | $19.80 | $19.80 | $19.80 | $19.80 | $16.33 | 1,524 |
| 2019-02-28 | $19.79 | $20.00 | $19.60 | $19.95 | $16.45 | 3,034 |
| 2019-02-27 | $19.85 | $19.89 | $19.49 | $19.64 | $16.20 | 4,023 |
| 2019-02-26 | $19.70 | $20.11 | $19.70 | $19.83 | $16.35 | 2,111 |
| 2019-02-25 | $19.59 | $19.91 | $19.45 | $19.45 | $16.04 | 1,842 |
| 2019-02-22 | $19.79 | $20.09 | $19.79 | $19.98 | $16.48 | 1,933 |
| 2019-02-21 | $19.45 | $20.09 | $19.45 | $20.09 | $16.57 | 1,693 |
| 2019-02-20 | $19.08 | $20.14 | $19.08 | $19.52 | $16.10 | 3,523 |
| 2019-02-19 | $20.20 | $20.20 | $19.25 | $19.52 | $16.10 | 5,278 |
| 2019-02-15 | $19.85 | $20.25 | $19.48 | $19.74 | $16.28 | 15,234 |
| 2019-02-14 | $19.56 | $19.90 | $19.19 | $19.88 | $16.39 | 2,899 |
| 2019-02-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.49 | 183 |
| 2019-02-12 | $19.98 | $20.15 | $19.21 | $20.00 | $16.49 | 2,652 |
| 2019-02-11 | $20.00 | $20.00 | $19.50 | $19.50 | $16.08 | 1,354 |
| 2019-02-08 | $19.70 | $20.27 | $19.30 | $19.94 | $16.44 | 4,173 |
| 2019-02-07 | $20.55 | $20.55 | $19.77 | $19.77 | $16.30 | 4,253 |
| 2019-02-06 | $20.00 | $20.73 | $19.87 | $20.73 | $17.10 | 2,558 |
| 2019-02-05 | $19.97 | $20.00 | $19.59 | $20.00 | $16.49 | 5,148 |
| 2019-02-04 | $19.05 | $20.00 | $19.05 | $20.00 | $16.49 | 4,715 |
| 2019-02-01 | $19.65 | $19.93 | $18.86 | $18.86 | $15.55 | 5,281 |
| 2019-01-31 | $19.10 | $19.70 | $19.10 | $19.62 | $16.18 | 1,365 |
| 2019-01-30 | $19.04 | $20.00 | $18.86 | $19.97 | $16.47 | 10,423 |
| 2019-01-29 | $19.99 | $19.99 | $19.80 | $19.90 | $16.41 | 3,390 |
| 2019-01-28 | $18.59 | $19.79 | $18.50 | $19.79 | $16.32 | 3,772 |
| 2019-01-25 | $18.64 | $19.69 | $18.09 | $18.61 | $15.35 | 10,249 |
| 2019-01-24 | $18.90 | $18.90 | $18.75 | $18.75 | $15.46 | 2,594 |
| 2019-01-23 | $18.72 | $19.00 | $18.20 | $18.75 | $15.46 | 4,331 |
| 2019-01-22 | $19.28 | $19.44 | $18.72 | $18.72 | $15.44 | 6,870 |
| 2019-01-18 | $19.75 | $19.79 | $19.02 | $19.60 | $16.16 | 6,895 |
| 2019-01-17 | $20.05 | $20.27 | $19.02 | $19.65 | $16.21 | 6,648 |
| 2019-01-16 | $20.65 | $20.69 | $20.25 | $20.25 | $16.70 | 4,025 |
| 2019-01-15 | $20.60 | $20.70 | $20.10 | $20.64 | $17.02 | 8,293 |
| 2019-01-14 | $20.34 | $20.62 | $20.34 | $20.34 | $16.77 | 8,339 |
| 2019-01-11 | $20.50 | $20.52 | $19.58 | $20.45 | $16.86 | 2,978 |
| 2019-01-10 | $19.92 | $20.70 | $19.91 | $20.70 | $17.07 | 12,556 |
| 2019-01-09 | $20.16 | $20.32 | $19.54 | $20.25 | $16.70 | 9,173 |
| 2019-01-08 | $20.21 | $20.75 | $19.63 | $20.00 | $16.49 | 7,630 |
| 2019-01-07 | $19.25 | $20.25 | $19.10 | $19.92 | $16.43 | 7,692 |
| 2019-01-04 | $19.50 | $19.75 | $18.65 | $19.25 | $15.88 | 16,009 |
| 2019-01-03 | $18.50 | $19.00 | $18.50 | $19.00 | $15.67 | 4,153 |
| 2019-01-02 | $18.91 | $19.50 | $18.26 | $18.83 | $15.53 | 5,062 |
| 2018-12-31 | $18.26 | $18.70 | $17.87 | $18.34 | $15.12 | 6,378 |
| 2018-12-28 | $17.89 | $18.55 | $17.88 | $18.55 | $15.30 | 23,277 |
| 2018-12-27 | $17.55 | $17.99 | $17.55 | $17.70 | $14.60 | 6,930 |
| 2018-12-26 | $17.55 | $18.08 | $17.50 | $17.56 | $14.48 | 6,476 |
| 2018-12-24 | $18.10 | $18.15 | $17.75 | $18.15 | $14.97 | 2,093 |
| 2018-12-21 | $17.51 | $18.40 | $17.07 | $18.08 | $14.91 | 18,641 |
| 2018-12-20 | $17.02 | $17.29 | $16.82 | $17.28 | $14.25 | 3,726 |
| 2018-12-19 | $16.80 | $17.28 | $16.80 | $16.86 | $13.91 | 4,929 |
| 2018-12-18 | $16.83 | $17.29 | $16.54 | $16.74 | $13.81 | 8,116 |
| 2018-12-17 | $17.25 | $17.25 | $16.55 | $16.60 | $13.69 | 11,057 |
| 2018-12-14 | $17.49 | $17.64 | $17.19 | $17.29 | $14.26 | 3,130 |
| 2018-12-13 | $17.30 | $17.73 | $17.30 | $17.51 | $14.44 | 3,671 |
| 2018-12-12 | $16.98 | $17.48 | $16.98 | $17.48 | $14.42 | 11,174 |
| 2018-12-11 | $17.45 | $17.60 | $17.06 | $17.26 | $14.23 | 6,590 |
| 2018-12-10 | $17.03 | $17.76 | $16.84 | $17.32 | $14.28 | 12,153 |
| 2018-12-07 | $17.30 | $17.90 | $16.81 | $17.19 | $14.18 | 6,417 |
| 2018-12-06 | $17.59 | $18.30 | $17.25 | $17.50 | $13.98 | 17,597 |
| 2018-12-04 | $17.95 | $18.30 | $17.30 | $17.84 | $14.26 | 15,364 |
| 2018-12-03 | $18.08 | $18.19 | $17.75 | $17.95 | $14.34 | 9,276 |
| 2018-11-30 | $17.48 | $17.89 | $17.29 | $17.54 | $14.02 | 24,091 |
| 2018-11-29 | $17.46 | $17.52 | $17.25 | $17.50 | $13.98 | 17,166 |
| 2018-11-28 | $17.10 | $17.50 | $17.10 | $17.50 | $13.98 | 2,509 |
| 2018-11-27 | $17.35 | $17.36 | $17.31 | $17.31 | $13.83 | 1,809 |
| 2018-11-26 | $17.40 | $17.40 | $17.40 | $17.40 | $13.90 | 2,376 |
| 2018-11-23 | $17.46 | $17.46 | $17.46 | $17.46 | $13.95 | 410 |
| 2018-11-21 | $17.34 | $17.36 | $17.15 | $17.31 | $13.83 | 13,767 |
| 2018-11-20 | $17.30 | $17.30 | $17.30 | $17.30 | $13.82 | 290 |
| 2018-11-19 | $17.27 | $17.50 | $17.17 | $17.35 | $13.86 | 999 |
| 2018-11-16 | $17.48 | $17.52 | $17.48 | $17.52 | $14.00 | 1,930 |
| 2018-11-15 | $17.48 | $17.48 | $17.48 | $17.48 | $13.97 | 184 |
| 2018-11-14 | $17.36 | $17.52 | $17.36 | $17.52 | $14.00 | 2,427 |
| 2018-11-13 | $17.30 | $17.30 | $17.30 | $17.30 | $13.82 | 113 |
| 2018-11-12 | $17.35 | $17.35 | $17.26 | $17.26 | $13.79 | 1,064 |
| 2018-11-09 | $17.11 | $17.52 | $17.11 | $17.52 | $14.00 | 4,948 |
| 2018-11-08 | $17.15 | $17.35 | $17.15 | $17.30 | $13.82 | 2,248 |
| 2018-11-07 | $17.20 | $17.20 | $17.20 | $17.20 | $13.74 | 464 |
| 2018-11-06 | $17.37 | $17.37 | $17.19 | $17.20 | $13.74 | 478 |
| 2018-11-05 | $17.28 | $17.38 | $17.17 | $17.17 | $13.72 | 1,991 |
| 2018-11-02 | $17.34 | $17.34 | $17.15 | $17.15 | $13.70 | 1,143 |
| 2018-11-01 | $17.13 | $17.25 | $17.11 | $17.17 | $13.72 | 2,570 |
| 2018-10-31 | $17.34 | $17.34 | $17.05 | $17.17 | $13.72 | 1,046 |
| 2018-10-30 | $17.22 | $17.36 | $17.09 | $17.13 | $13.69 | 939 |
| 2018-10-29 | $17.36 | $17.36 | $17.00 | $17.10 | $13.66 | 2,622 |
| 2018-10-26 | $17.00 | $17.40 | $16.89 | $17.23 | $13.77 | 4,269 |
| 2018-10-25 | $17.24 | $17.45 | $17.24 | $17.26 | $13.79 | 4,351 |
| 2018-10-24 | $17.24 | $17.44 | $17.24 | $17.42 | $13.92 | 1,203 |
| 2018-10-23 | $17.18 | $17.46 | $17.15 | $17.15 | $13.70 | 4,637 |
| 2018-10-22 | $17.53 | $17.53 | $17.15 | $17.15 | $13.70 | 1,250 |
| 2018-10-19 | $17.52 | $17.52 | $17.35 | $17.44 | $13.94 | 1,447 |
| 2018-10-18 | $17.30 | $17.52 | $17.26 | $17.26 | $13.79 | 3,975 |
| 2018-10-17 | $17.11 | $17.50 | $17.11 | $17.50 | $13.98 | 4,416 |
| 2018-10-16 | $16.91 | $17.55 | $16.91 | $17.34 | $13.86 | 10,263 |
| 2018-10-15 | $16.39 | $17.50 | $16.20 | $16.61 | $13.27 | 8,200 |
| 2018-10-12 | $16.25 | $16.42 | $16.25 | $16.39 | $13.10 | 2,880 |
| 2018-10-11 | $15.96 | $16.10 | $15.51 | $16.09 | $12.86 | 3,955 |
| 2018-10-10 | $16.03 | $16.04 | $15.84 | $15.86 | $12.67 | 3,265 |
| 2018-10-09 | $16.20 | $16.20 | $16.02 | $16.04 | $12.82 | 2,480 |
| 2018-10-08 | $16.16 | $16.22 | $16.05 | $16.05 | $12.83 | 693 |
| 2018-10-05 | $15.92 | $16.14 | $15.79 | $16.00 | $12.79 | 2,191 |
| 2018-10-04 | $16.12 | $16.33 | $15.80 | $15.80 | $12.63 | 14,459 |
| 2018-10-03 | $15.75 | $16.44 | $15.75 | $16.44 | $13.14 | 4,386 |
| 2018-10-02 | $16.34 | $16.34 | $15.60 | $15.75 | $12.59 | 7,806 |
| 2018-10-01 | $16.35 | $16.43 | $16.10 | $16.42 | $13.12 | 5,531 |
| 2018-09-28 | $16.20 | $16.20 | $16.10 | $16.15 | $12.91 | 2,910 |
| 2018-09-27 | $16.35 | $16.35 | $16.10 | $16.15 | $12.91 | 2,492 |
| 2018-09-26 | $16.35 | $16.35 | $16.05 | $16.19 | $12.94 | 4,517 |
| 2018-09-25 | $16.35 | $16.50 | $16.15 | $16.15 | $12.91 | 7,466 |
| 2018-09-24 | $16.45 | $16.50 | $16.25 | $16.25 | $12.99 | 5,289 |
| 2018-09-21 | $16.33 | $16.60 | $16.25 | $16.45 | $13.15 | 6,278 |
| 2018-09-20 | $16.61 | $16.70 | $16.35 | $16.55 | $13.23 | 7,978 |
| 2018-09-19 | $16.50 | $16.75 | $16.50 | $16.70 | $13.35 | 1,655 |
| 2018-09-18 | $16.80 | $17.35 | $16.65 | $16.85 | $13.47 | 6,867 |
| 2018-09-17 | $17.10 | $17.10 | $16.53 | $17.10 | $13.66 | 5,631 |
| 2018-09-14 | $17.25 | $17.55 | $17.10 | $17.15 | $13.70 | 4,589 |
| 2018-09-13 | $17.35 | $17.61 | $17.35 | $17.61 | $14.07 | 1,959 |
| 2018-09-12 | $17.40 | $17.51 | $17.40 | $17.40 | $13.90 | 1,282 |
| 2018-09-11 | $17.80 | $18.01 | $17.50 | $17.55 | $14.02 | 3,634 |
| 2018-09-10 | $17.75 | $17.85 | $17.50 | $17.60 | $14.06 | 2,940 |
| 2018-09-07 | $18.00 | $18.16 | $17.75 | $17.75 | $14.18 | 10,196 |
| 2018-09-06 | $18.40 | $18.40 | $18.00 | $18.00 | $14.38 | 2,887 |
| 2018-09-05 | $18.40 | $18.50 | $18.05 | $18.40 | $14.70 | 4,993 |
| 2018-09-04 | $18.25 | $18.30 | $18.25 | $18.25 | $14.58 | 2,232 |
| 2018-08-31 | $18.40 | $18.50 | $18.40 | $18.50 | $14.78 | 392 |
| 2018-08-30 | $18.10 | $18.60 | $18.10 | $18.56 | $14.83 | 1,040 |
| 2018-08-29 | $18.65 | $18.65 | $18.43 | $18.43 | $14.73 | 2,376 |
| 2018-08-28 | $18.65 | $18.65 | $18.60 | $18.60 | $14.86 | 1,046 |
| 2018-08-27 | $18.70 | $18.70 | $18.50 | $18.60 | $14.86 | 2,000 |
| 2018-08-24 | $18.56 | $18.70 | $18.54 | $18.70 | $14.94 | 2,991 |
| 2018-08-23 | $18.64 | $18.70 | $18.64 | $18.70 | $14.94 | 787 |
| 2018-08-22 | $18.40 | $18.40 | $18.40 | $18.40 | $14.70 | 313 |
| 2018-08-21 | $18.80 | $18.80 | $18.40 | $18.40 | $14.70 | 2,106 |
| 2018-08-20 | $18.60 | $18.67 | $18.40 | $18.40 | $14.70 | 2,405 |
| 2018-08-17 | $18.40 | $18.70 | $18.40 | $18.64 | $14.90 | 2,339 |
| 2018-08-16 | $18.60 | $18.85 | $18.41 | $18.85 | $15.06 | 524 |
| 2018-08-15 | $18.53 | $18.80 | $18.53 | $18.80 | $15.02 | 2,082 |
| 2018-08-14 | $18.85 | $18.85 | $18.40 | $18.75 | $14.98 | 4,705 |
| 2018-08-13 | $18.75 | $18.75 | $18.50 | $18.65 | $14.90 | 3,197 |
| 2018-08-10 | $18.76 | $18.90 | $18.75 | $18.76 | $14.99 | 2,266 |
| 2018-08-09 | $18.89 | $18.93 | $18.85 | $18.90 | $15.10 | 4,945 |
| 2018-08-08 | $18.91 | $19.20 | $18.86 | $18.86 | $15.07 | 4,625 |
| 2018-08-07 | $19.00 | $19.00 | $18.70 | $18.70 | $14.94 | 5,986 |
| 2018-08-06 | $18.95 | $18.95 | $18.79 | $18.90 | $15.10 | 2,911 |
| 2018-08-03 | $18.70 | $18.85 | $18.70 | $18.83 | $15.05 | 1,944 |
| 2018-08-02 | $18.35 | $18.95 | $18.30 | $18.70 | $14.94 | 252 |
| 2018-08-01 | $18.35 | $18.95 | $18.30 | $18.65 | $14.90 | 3,030 |
| 2018-07-31 | $18.50 | $19.15 | $18.50 | $18.50 | $14.78 | 6,103 |
| 2018-07-30 | $18.50 | $18.50 | $18.04 | $18.25 | $14.58 | 4,687 |
| 2018-07-27 | $18.71 | $18.75 | $18.01 | $18.50 | $14.78 | 5,010 |
| 2018-07-26 | $18.80 | $18.80 | $18.40 | $18.50 | $14.78 | 2,995 |
| 2018-07-25 | $18.91 | $19.00 | $18.65 | $19.00 | $15.18 | 4,476 |
| 2018-07-24 | $18.80 | $19.10 | $18.70 | $18.95 | $15.14 | 2,830 |
| 2018-07-23 | $19.10 | $19.10 | $18.80 | $18.80 | $15.02 | 1,854 |
| 2018-07-20 | $18.90 | $19.05 | $18.75 | $19.00 | $15.18 | 4,381 |
| 2018-07-19 | $19.45 | $19.45 | $19.05 | $19.05 | $15.22 | 4,319 |
| 2018-07-18 | $19.35 | $19.45 | $19.25 | $19.45 | $15.54 | 5,542 |
| 2018-07-17 | $19.35 | $19.50 | $19.35 | $19.45 | $15.54 | 2,104 |
| 2018-07-16 | $19.50 | $19.60 | $19.45 | $19.50 | $15.58 | 4,376 |
| 2018-07-13 | $19.55 | $19.70 | $19.50 | $19.50 | $15.58 | 4,185 |
| 2018-07-12 | $19.75 | $19.75 | $19.75 | $19.75 | $15.78 | 1,011 |
| 2018-07-11 | $19.50 | $19.75 | $19.45 | $19.75 | $15.78 | 1,865 |
| 2018-07-10 | $19.70 | $19.75 | $19.20 | $19.20 | $15.34 | 2,626 |
| 2018-07-09 | $19.70 | $19.80 | $19.40 | $19.75 | $15.78 | 2,571 |
| 2018-07-06 | $19.75 | $19.75 | $19.30 | $19.75 | $15.78 | 7,181 |
| 2018-07-05 | $19.65 | $19.65 | $19.65 | $19.65 | $15.70 | 590 |
| 2018-07-03 | $19.70 | $19.70 | $19.70 | $19.70 | $15.74 | 442 |
| 2018-07-02 | $19.10 | $19.60 | $19.05 | $19.55 | $15.62 | 5,870 |
| 2018-06-29 | $19.10 | $19.20 | $19.10 | $19.15 | $15.30 | 2,731 |
| 2018-06-28 | $19.00 | $19.35 | $18.50 | $18.85 | $15.06 | 2,083 |
| 2018-06-27 | $19.30 | $19.30 | $18.90 | $19.30 | $15.42 | 943 |
| 2018-06-26 | $19.10 | $19.40 | $18.40 | $19.25 | $15.38 | 5,726 |
| 2018-06-25 | $18.40 | $19.35 | $18.10 | $18.90 | $15.10 | 11,362 |
| 2018-06-22 | $18.65 | $18.90 | $18.50 | $18.50 | $14.78 | 2,821 |
| 2018-06-21 | $18.80 | $19.00 | $18.10 | $18.65 | $14.90 | 6,945 |
| 2018-06-20 | $19.00 | $19.00 | $18.40 | $18.70 | $14.94 | 5,012 |
| 2018-06-19 | $19.40 | $19.50 | $18.40 | $18.55 | $14.82 | 13,447 |
| 2018-06-18 | $19.10 | $19.70 | $18.40 | $19.50 | $15.58 | 12,656 |
| 2018-06-15 | $18.90 | $19.50 | $18.55 | $19.00 | $15.18 | 7,681 |
| 2018-06-14 | $19.52 | $19.52 | $18.65 | $18.65 | $14.90 | 4,089 |
| 2018-06-13 | $19.80 | $19.85 | $18.70 | $19.02 | $15.20 | 7,193 |
| 2018-06-12 | $19.20 | $19.70 | $18.93 | $19.65 | $15.70 | 2,926 |
| 2018-06-11 | $18.70 | $19.45 | $18.70 | $19.30 | $15.42 | 6,732 |
| 2018-06-08 | $18.70 | $18.75 | $18.50 | $18.55 | $14.82 | 1,867 |
| 2018-06-07 | $18.00 | $18.60 | $17.80 | $18.60 | $14.86 | 2,775 |
| 2018-06-06 | $18.20 | $18.60 | $17.50 | $17.95 | $14.34 | 3,188 |
| 2018-06-05 | $18.45 | $18.59 | $18.25 | $18.35 | $14.66 | 4,461 |
| 2018-06-04 | $17.95 | $18.65 | $17.61 | $18.30 | $14.62 | 5,313 |
| 2018-06-01 | $19.05 | $19.05 | $17.55 | $17.95 | $14.34 | 16,018 |
| 2018-05-31 | $19.40 | $19.45 | $19.10 | $19.20 | $15.34 | 4,118 |
| 2018-05-30 | $19.75 | $19.85 | $18.96 | $19.05 | $15.22 | 16,362 |
| 2018-05-29 | $20.00 | $20.00 | $19.48 | $19.60 | $15.66 | 11,584 |
| 2018-05-25 | $19.90 | $20.33 | $19.68 | $19.95 | $15.55 | 22,224 |
| 2018-05-24 | $19.94 | $19.94 | $19.70 | $19.75 | $15.39 | 8,786 |
| 2018-05-23 | $19.43 | $19.81 | $19.40 | $19.75 | $15.39 | 6,109 |
| 2018-05-22 | $19.35 | $19.50 | $19.35 | $19.45 | $15.16 | 1,622 |
| 2018-05-21 | $19.95 | $19.95 | $19.35 | $19.35 | $15.08 | 8,599 |
| 2018-05-18 | $18.90 | $19.75 | $18.90 | $19.55 | $15.23 | 7,799 |
| 2018-05-17 | $18.63 | $18.79 | $18.63 | $18.75 | $14.61 | 8,266 |
| 2018-05-16 | $18.75 | $18.75 | $18.50 | $18.50 | $14.42 | 546 |
| 2018-05-15 | $18.55 | $18.71 | $18.55 | $18.65 | $14.53 | 1,386 |
| 2018-05-14 | $18.55 | $18.94 | $18.30 | $18.30 | $14.26 | 1,113 |
| 2018-05-11 | $18.45 | $18.45 | $18.41 | $18.41 | $14.35 | 2,002 |
| 2018-05-10 | $18.25 | $19.00 | $17.31 | $18.45 | $14.38 | 15,794 |
| 2018-05-09 | $17.85 | $18.25 | $17.85 | $18.05 | $14.07 | 2,175 |
| 2018-05-08 | $17.88 | $18.00 | $17.88 | $18.00 | $14.03 | 3,954 |
| 2018-05-07 | $17.82 | $17.96 | $17.72 | $17.80 | $13.87 | 4,415 |
| 2018-05-04 | $17.65 | $17.90 | $17.50 | $17.50 | $13.64 | 1,234 |
| 2018-05-03 | $17.31 | $17.50 | $17.31 | $17.50 | $13.64 | 1,480 |
| 2018-05-02 | $17.51 | $17.55 | $17.30 | $17.30 | $13.48 | 1,442 |
| 2018-05-01 | $17.75 | $17.92 | $17.65 | $17.92 | $13.96 | 5,373 |
| 2018-04-30 | $17.52 | $17.52 | $17.25 | $17.41 | $13.57 | 819 |
| 2018-04-27 | $18.00 | $18.00 | $17.55 | $17.55 | $13.68 | 444 |
| 2018-04-26 | $17.75 | $18.00 | $17.60 | $18.00 | $14.03 | 1,749 |
| 2018-04-25 | $18.00 | $18.32 | $17.50 | $17.50 | $13.64 | 2,561 |
| 2018-04-24 | $17.85 | $18.25 | $17.85 | $18.05 | $14.07 | 1,969 |
| 2018-04-23 | $17.75 | $17.90 | $17.72 | $17.85 | $13.91 | 2,425 |
| 2018-04-20 | $18.10 | $18.10 | $17.48 | $17.65 | $13.75 | 1,435 |
| 2018-04-19 | $18.50 | $18.50 | $18.50 | $18.50 | $14.42 | 701 |
| 2018-04-18 | $18.01 | $18.36 | $17.26 | $18.35 | $14.30 | 9,883 |
| 2018-04-17 | $18.15 | $18.25 | $18.15 | $18.25 | $14.22 | 1,338 |
| 2018-04-16 | $18.20 | $18.20 | $18.15 | $18.20 | $14.18 | 1,114 |
| 2018-04-13 | $18.25 | $18.35 | $18.05 | $18.20 | $14.18 | 2,116 |
| 2018-04-12 | $18.25 | $18.25 | $18.25 | $18.25 | $14.22 | 509 |
| 2018-04-11 | $18.55 | $18.55 | $18.19 | $18.19 | $14.17 | 513 |
| 2018-04-10 | $18.90 | $18.90 | $18.45 | $18.45 | $14.38 | 2,348 |
| 2018-04-09 | $17.25 | $18.89 | $17.25 | $18.50 | $14.42 | 5,866 |
| 2018-04-06 | $17.25 | $17.27 | $17.20 | $17.27 | $13.46 | 1,772 |
| 2018-04-05 | $17.75 | $17.85 | $17.28 | $17.45 | $13.60 | 1,852 |
| 2018-04-04 | $18.00 | $18.00 | $17.75 | $17.75 | $13.83 | 695 |
| 2018-04-03 | $18.00 | $18.00 | $17.70 | $17.70 | $13.79 | 1,131 |
| 2018-04-02 | $17.60 | $17.78 | $17.60 | $17.65 | $13.75 | 1,270 |
| 2018-03-29 | $17.90 | $18.00 | $17.78 | $17.78 | $13.85 | 1,456 |
| 2018-03-28 | $17.65 | $18.50 | $17.60 | $17.60 | $13.71 | 4,557 |
| 2018-03-27 | $18.05 | $18.15 | $17.85 | $17.85 | $13.91 | 675 |
| 2018-03-26 | $17.80 | $18.00 | $17.50 | $17.50 | $13.64 | 4,279 |
| 2018-03-23 | $18.65 | $18.65 | $18.00 | $18.00 | $14.03 | 522 |
| 2018-03-22 | $17.90 | $18.95 | $17.50 | $18.95 | $14.77 | 2,600 |
| 2018-03-21 | $18.05 | $18.05 | $17.67 | $17.67 | $13.77 | 854 |
| 2018-03-20 | $18.10 | $18.95 | $18.05 | $18.05 | $14.07 | 920 |
| 2018-03-19 | $18.00 | $18.30 | $18.00 | $18.30 | $14.26 | 840 |
| 2018-03-16 | $17.60 | $18.15 | $17.60 | $18.00 | $14.03 | 1,909 |
| 2018-03-15 | $17.55 | $18.15 | $17.55 | $18.00 | $14.03 | 1,514 |
| 2018-03-14 | $18.00 | $18.40 | $17.50 | $17.50 | $13.64 | 2,284 |
| 2018-03-13 | $17.90 | $17.95 | $17.75 | $17.75 | $13.83 | 356 |
| 2018-03-12 | $17.90 | $18.00 | $17.90 | $18.00 | $14.03 | 498 |
| 2018-03-09 | $17.65 | $17.70 | $17.60 | $17.63 | $13.74 | 1,817 |
| 2018-03-08 | $17.80 | $17.80 | $17.80 | $17.80 | $13.87 | 24 |
| 2018-03-07 | $18.20 | $18.75 | $17.80 | $17.80 | $13.87 | 1,487 |
| 2018-03-06 | $17.75 | $17.75 | $17.50 | $17.50 | $13.64 | 762 |
| 2018-03-05 | $18.00 | $18.00 | $17.75 | $17.75 | $13.83 | 658 |
| 2018-03-02 | $18.15 | $18.27 | $17.93 | $17.99 | $14.02 | 3,372 |
| 2018-03-01 | $18.14 | $18.15 | $18.10 | $18.10 | $14.10 | 1,152 |
| 2018-02-28 | $18.75 | $18.75 | $18.75 | $18.75 | $14.61 | 63 |
| 2018-02-27 | $19.00 | $19.10 | $18.75 | $18.75 | $14.61 | 1,287 |
| 2018-02-26 | $18.50 | $19.20 | $18.50 | $19.15 | $14.92 | 1,826 |
| 2018-02-23 | $18.10 | $18.35 | $18.10 | $18.18 | $14.17 | 2,569 |
| 2018-02-22 | $17.94 | $18.25 | $17.74 | $17.91 | $13.95 | 7,164 |
| 2018-02-21 | $18.00 | $18.13 | $17.56 | $17.65 | $13.75 | 1,681 |
| 2018-02-20 | $18.25 | $18.25 | $18.10 | $18.10 | $14.10 | 704 |
| 2018-02-16 | $17.95 | $18.11 | $17.80 | $18.05 | $14.07 | 3,555 |
| 2018-02-15 | $18.15 | $18.15 | $18.15 | $18.15 | $14.14 | 117 |
| 2018-02-14 | $16.11 | $18.20 | $16.11 | $18.15 | $14.14 | 848 |
| 2018-02-13 | $18.20 | $18.20 | $18.20 | $18.20 | $14.18 | 165 |
| 2018-02-12 | $17.57 | $17.57 | $17.57 | $17.57 | $13.69 | 335 |
| 2018-02-09 | $17.80 | $18.21 | $17.17 | $18.10 | $14.10 | 3,963 |
| 2018-02-08 | $17.48 | $17.85 | $17.40 | $17.85 | $13.91 | 2,848 |
| 2018-02-07 | $18.20 | $18.20 | $17.35 | $17.35 | $13.52 | 797 |
| 2018-02-06 | $17.65 | $18.25 | $16.70 | $18.08 | $14.09 | 8,910 |
| 2018-02-05 | $18.63 | $18.65 | $18.05 | $18.10 | $14.10 | 2,220 |
| 2018-02-02 | $18.57 | $18.57 | $18.57 | $18.57 | $14.47 | 522 |
| 2018-02-01 | $18.77 | $18.85 | $18.77 | $18.85 | $14.69 | 1,333 |
| 2018-01-31 | $18.10 | $18.42 | $18.10 | $18.42 | $14.35 | 1,315 |
| 2018-01-30 | $18.60 | $18.60 | $18.05 | $18.05 | $14.07 | 2,838 |
| 2018-01-29 | $18.90 | $19.00 | $18.60 | $18.65 | $14.53 | 1,857 |
| 2018-01-26 | $18.92 | $19.20 | $18.65 | $19.20 | $14.96 | 8,625 |
| 2018-01-25 | $18.90 | $18.90 | $18.85 | $18.85 | $14.69 | 337 |
| 2018-01-24 | $18.58 | $19.15 | $18.58 | $18.75 | $14.61 | 1,063 |
| 2018-01-23 | $18.60 | $18.65 | $18.20 | $18.50 | $14.42 | 4,779 |
| 2018-01-22 | $18.70 | $19.12 | $18.50 | $18.50 | $14.42 | 2,582 |
| 2018-01-19 | $18.59 | $18.65 | $18.55 | $18.55 | $14.45 | 2,666 |
| 2018-01-18 | $19.19 | $19.19 | $18.71 | $19.04 | $14.84 | 6,325 |
| 2018-01-17 | $19.00 | $19.00 | $18.70 | $18.80 | $14.65 | 2,760 |
| 2018-01-16 | $19.25 | $19.25 | $19.00 | $19.20 | $14.96 | 3,850 |
| 2018-01-12 | $19.25 | $19.25 | $19.01 | $19.10 | $14.88 | 3,788 |
| 2018-01-11 | $19.30 | $19.30 | $19.13 | $19.13 | $14.91 | 554 |
| 2018-01-10 | $19.35 | $19.35 | $19.10 | $19.10 | $14.88 | 916 |
| 2018-01-09 | $19.40 | $19.40 | $19.40 | $19.40 | $15.12 | 172 |
| 2018-01-08 | $19.05 | $19.40 | $19.00 | $19.40 | $15.12 | 2,240 |
| 2018-01-05 | $18.50 | $19.70 | $18.40 | $18.66 | $14.54 | 10,415 |
| 2018-01-04 | $18.60 | $18.60 | $18.50 | $18.55 | $14.45 | 4,650 |
| 2018-01-03 | $18.60 | $18.76 | $18.23 | $18.61 | $14.50 | 7,114 |
| 2018-01-02 | $18.91 | $18.91 | $18.10 | $18.15 | $14.14 | 8,123 |
| 2017-12-29 | $18.16 | $19.11 | $18.15 | $18.50 | $14.42 | 7,483 |
| 2017-12-28 | $18.35 | $19.10 | $17.95 | $18.30 | $14.26 | 4,898 |
| 2017-12-27 | $17.95 | $18.30 | $17.95 | $18.30 | $14.26 | 4,518 |
| 2017-12-26 | $18.20 | $18.20 | $17.60 | $18.06 | $14.07 | 3,755 |
| 2017-12-22 | $18.10 | $18.50 | $18.10 | $18.35 | $14.30 | 3,601 |
| 2017-12-21 | $18.85 | $19.05 | $18.00 | $18.05 | $14.07 | 4,811 |
| 2017-12-20 | $19.13 | $19.25 | $18.70 | $19.10 | $14.88 | 3,113 |
| 2017-12-19 | $19.30 | $19.30 | $19.20 | $19.30 | $15.04 | 3,965 |
| 2017-12-18 | $19.10 | $19.30 | $18.45 | $19.25 | $15.00 | 3,806 |
| 2017-12-15 | $19.10 | $19.10 | $18.16 | $18.75 | $14.61 | 8,820 |
| 2017-12-14 | $19.15 | $19.25 | $18.15 | $18.95 | $14.77 | 10,272 |
| 2017-12-13 | $18.85 | $18.95 | $18.10 | $18.95 | $14.77 | 6,161 |
| 2017-12-12 | $18.80 | $19.25 | $18.35 | $18.80 | $14.65 | 4,191 |
| 2017-12-11 | $19.50 | $20.40 | $18.60 | $19.30 | $15.04 | 6,571 |
| 2017-12-08 | $20.06 | $20.65 | $18.01 | $19.45 | $15.16 | 13,875 |
| 2017-12-07 | $19.80 | $21.33 | $19.80 | $20.65 | $15.69 | 25,135 |
| 2017-12-06 | $19.80 | $19.80 | $19.20 | $19.80 | $15.04 | 11,393 |
| 2017-12-05 | $19.45 | $19.95 | $18.95 | $19.80 | $15.04 | 8,956 |
| 2017-12-04 | $18.40 | $19.30 | $18.40 | $19.10 | $14.51 | 15,090 |
| 2017-12-01 | $17.15 | $18.10 | $16.90 | $18.10 | $13.75 | 4,825 |
| 2017-11-30 | $15.30 | $17.95 | $15.30 | $17.00 | $12.92 | 10,895 |
| 2017-11-29 | $16.40 | $16.50 | $15.60 | $15.66 | $11.90 | 7,706 |
| 2017-11-28 | $15.95 | $16.05 | $15.85 | $15.95 | $12.12 | 4,082 |
| 2017-11-27 | $15.25 | $16.25 | $15.25 | $15.90 | $12.08 | 5,274 |
| 2017-11-24 | $16.15 | $16.20 | $16.15 | $16.20 | $12.31 | 304 |
| 2017-11-22 | $16.00 | $16.15 | $15.11 | $16.10 | $12.23 | 5,333 |
| 2017-11-21 | $16.30 | $16.40 | $16.20 | $16.20 | $12.31 | 3,442 |
| 2017-11-20 | $16.85 | $16.95 | $16.30 | $16.30 | $12.38 | 1,335 |
| 2017-11-17 | $16.90 | $16.90 | $16.02 | $16.10 | $12.23 | 2,438 |
| 2017-11-16 | $15.50 | $15.65 | $15.50 | $15.60 | $11.85 | 947 |
| 2017-11-15 | $15.65 | $15.65 | $15.15 | $15.25 | $11.59 | 6,017 |
| 2017-11-14 | $16.25 | $16.25 | $15.00 | $15.80 | $12.00 | 21,035 |
| 2017-11-13 | $17.00 | $17.00 | $16.01 | $16.05 | $12.19 | 6,527 |
| 2017-11-10 | $17.00 | $17.14 | $16.50 | $17.00 | $12.92 | 2,197 |
| 2017-11-09 | $18.25 | $18.40 | $16.05 | $17.00 | $12.92 | 23,690 |
| 2017-11-08 | $18.30 | $18.50 | $18.30 | $18.35 | $13.94 | 864 |
| 2017-11-07 | $18.70 | $18.80 | $18.26 | $18.26 | $13.87 | 3,402 |
| 2017-11-06 | $18.55 | $18.90 | $18.50 | $18.50 | $14.05 | 5,852 |
| 2017-11-03 | $19.00 | $19.00 | $18.55 | $18.55 | $14.09 | 1,742 |
| 2017-11-02 | $18.65 | $19.15 | $18.31 | $19.15 | $14.55 | 5,464 |
| 2017-11-01 | $18.50 | $18.65 | $18.24 | $18.65 | $14.17 | 4,072 |
| 2017-10-31 | $18.85 | $18.85 | $18.46 | $18.75 | $14.24 | 1,184 |
| 2017-10-30 | $19.10 | $19.10 | $19.00 | $19.00 | $14.43 | 739 |
| 2017-10-27 | $19.00 | $19.05 | $19.00 | $19.00 | $14.43 | 2,221 |
| 2017-10-26 | $19.05 | $19.05 | $18.27 | $18.55 | $14.09 | 3,755 |
| 2017-10-25 | $19.40 | $19.55 | $19.00 | $19.20 | $14.59 | 2,175 |
| 2017-10-24 | $19.14 | $19.40 | $19.05 | $19.40 | $14.74 | 2,829 |
| 2017-10-23 | $19.05 | $19.43 | $19.00 | $19.20 | $14.59 | 1,926 |
| 2017-10-20 | $19.90 | $19.90 | $18.80 | $19.00 | $14.43 | 3,032 |
| 2017-10-19 | $18.45 | $19.16 | $18.05 | $18.05 | $13.71 | 2,092 |
| 2017-10-18 | $18.70 | $19.40 | $18.50 | $18.65 | $14.17 | 2,601 |
| 2017-10-17 | $19.15 | $19.34 | $18.25 | $18.70 | $14.21 | 2,863 |
| 2017-10-16 | $19.50 | $19.50 | $18.90 | $18.90 | $14.36 | 5,252 |
| 2017-10-13 | $19.40 | $19.60 | $19.20 | $19.20 | $14.59 | 1,981 |
| 2017-10-12 | $19.85 | $19.90 | $19.00 | $19.65 | $14.93 | 6,731 |
| 2017-10-11 | $19.85 | $20.22 | $19.80 | $19.80 | $15.04 | 2,278 |
| 2017-10-10 | $19.90 | $20.35 | $19.90 | $20.15 | $15.31 | 4,147 |
| 2017-10-09 | $20.25 | $20.25 | $19.60 | $19.75 | $15.00 | 9,400 |
| 2017-10-06 | $19.59 | $20.03 | $19.50 | $19.85 | $15.08 | 3,546 |
| 2017-10-05 | $20.15 | $20.60 | $19.80 | $20.30 | $15.42 | 3,052 |
| 2017-10-04 | $20.35 | $20.60 | $19.75 | $20.60 | $15.65 | 15,912 |
| 2017-10-03 | $20.50 | $21.25 | $20.05 | $20.35 | $15.46 | 18,138 |
| 2017-10-02 | $18.90 | $20.25 | $18.53 | $20.10 | $15.27 | 13,911 |
| 2017-09-29 | $19.65 | $20.44 | $19.40 | $19.50 | $14.81 | 6,242 |
| 2017-09-28 | $19.25 | $20.50 | $19.25 | $19.50 | $14.81 | 15,986 |
| 2017-09-27 | $18.65 | $20.31 | $18.65 | $18.95 | $14.40 | 13,593 |
| 2017-09-26 | $17.85 | $18.65 | $17.85 | $18.65 | $14.17 | 11,643 |
| 2017-09-25 | $17.30 | $18.02 | $17.20 | $17.70 | $13.45 | 19,657 |
| 2017-09-22 | $17.20 | $17.20 | $17.05 | $17.20 | $13.07 | 2,381 |
| 2017-09-21 | $16.90 | $17.28 | $16.79 | $17.25 | $13.10 | 2,851 |
| 2017-09-20 | $16.95 | $17.30 | $16.93 | $16.93 | $12.86 | 2,616 |
| 2017-09-19 | $16.70 | $17.30 | $16.70 | $16.85 | $12.80 | 2,393 |
| 2017-09-18 | $16.95 | $17.20 | $16.70 | $16.80 | $12.76 | 2,482 |
| 2017-09-15 | $17.35 | $17.75 | $16.90 | $16.90 | $12.84 | 9,685 |
| 2017-09-14 | $16.90 | $17.10 | $16.90 | $17.10 | $12.99 | 1,103 |
| 2017-09-13 | $16.90 | $17.25 | $16.88 | $17.20 | $13.07 | 3,239 |
| 2017-09-12 | $16.90 | $17.25 | $16.90 | $16.90 | $12.84 | 2,234 |
| 2017-09-11 | $17.20 | $17.20 | $16.85 | $17.20 | $13.07 | 1,375 |
| 2017-09-08 | $16.60 | $17.20 | $16.60 | $17.20 | $13.07 | 2,113 |
| 2017-09-07 | $16.65 | $17.10 | $16.65 | $17.10 | $12.99 | 4,429 |
| 2017-09-06 | $17.10 | $17.15 | $16.14 | $16.65 | $12.65 | 1,593 |
| 2017-09-05 | $17.10 | $17.15 | $16.20 | $16.65 | $12.65 | 3,860 |
| 2017-09-01 | $17.00 | $17.02 | $16.75 | $17.00 | $12.92 | 4,403 |
| 2017-08-31 | $17.00 | $17.20 | $17.00 | $17.00 | $12.92 | 1,028 |
| 2017-08-30 | $17.05 | $17.20 | $17.05 | $17.20 | $13.07 | 2,446 |
| 2017-08-29 | $17.03 | $17.25 | $17.03 | $17.25 | $13.10 | 359 |
| 2017-08-28 | $17.05 | $17.35 | $17.05 | $17.05 | $12.95 | 3,942 |
| 2017-08-25 | $17.35 | $17.35 | $16.30 | $17.30 | $13.14 | 1,217 |
| 2017-08-24 | $16.95 | $17.00 | $16.78 | $16.78 | $12.74 | 1,742 |
| 2017-08-23 | $17.02 | $17.14 | $17.02 | $17.14 | $13.02 | 2,023 |
| 2017-08-22 | $17.10 | $17.28 | $17.10 | $17.12 | $13.00 | 1,807 |
| 2017-08-21 | $16.95 | $17.20 | $16.95 | $17.10 | $12.99 | 3,454 |
| 2017-08-18 | $16.85 | $16.90 | $16.80 | $16.90 | $12.84 | 1,569 |
| 2017-08-17 | $17.00 | $17.00 | $16.80 | $16.86 | $12.80 | 2,835 |
| 2017-08-16 | $17.75 | $17.75 | $16.90 | $17.10 | $12.99 | 8,414 |
| 2017-08-15 | $17.10 | $17.35 | $16.80 | $17.05 | $12.95 | 6,566 |
| 2017-08-14 | $16.85 | $17.32 | $16.50 | $17.10 | $12.99 | 12,788 |
| 2017-08-11 | $16.65 | $16.70 | $16.65 | $16.70 | $12.69 | 3,447 |
| 2017-08-10 | $16.75 | $16.75 | $16.35 | $16.65 | $12.65 | 8,452 |
| 2017-08-09 | $15.50 | $16.60 | $15.50 | $16.50 | $12.54 | 8,733 |
| 2017-08-08 | $16.00 | $16.25 | $15.95 | $16.00 | $12.16 | 18,394 |
| 2017-08-07 | $15.87 | $15.87 | $15.70 | $15.70 | $11.93 | 522 |
| 2017-08-04 | $15.75 | $15.85 | $15.70 | $15.80 | $12.00 | 2,900 |
| 2017-08-03 | $16.00 | $16.55 | $15.42 | $16.00 | $12.16 | 8,888 |
| 2017-08-02 | $15.20 | $15.70 | $15.20 | $15.70 | $11.93 | 428 |
| 2017-08-01 | $15.05 | $15.18 | $15.00 | $15.10 | $11.47 | 1,465 |
| 2017-07-31 | $15.65 | $16.00 | $15.35 | $15.35 | $11.66 | 1,502 |
| 2017-07-28 | $15.10 | $15.80 | $15.10 | $15.45 | $11.74 | 3,129 |
| 2017-07-27 | $15.55 | $15.55 | $15.55 | $15.55 | $11.81 | 10 |
| 2017-07-26 | $15.25 | $15.95 | $15.21 | $15.55 | $11.81 | 5,232 |
| 2017-07-25 | $15.50 | $15.50 | $15.10 | $15.10 | $11.47 | 1,918 |
| 2017-07-24 | $15.65 | $15.65 | $15.10 | $15.10 | $11.47 | 2,992 |
| 2017-07-21 | $15.65 | $15.65 | $15.65 | $15.65 | $11.89 | 208 |
| 2017-07-20 | $15.18 | $15.49 | $15.18 | $15.49 | $11.77 | 1,487 |
| 2017-07-19 | $15.60 | $15.71 | $15.45 | $15.50 | $11.78 | 10,044 |
| 2017-07-18 | $15.50 | $15.73 | $15.10 | $15.50 | $11.78 | 15,690 |
| 2017-07-17 | $15.55 | $15.55 | $15.00 | $15.55 | $11.81 | 8,212 |
| 2017-07-14 | $15.50 | $15.70 | $15.50 | $15.53 | $11.79 | 2,928 |
| 2017-07-13 | $15.55 | $15.86 | $15.38 | $15.40 | $11.70 | 6,284 |
| 2017-07-12 | $15.60 | $15.60 | $15.33 | $15.40 | $11.70 | 4,534 |
| 2017-07-11 | $15.40 | $15.40 | $15.40 | $15.40 | $11.70 | 389 |
| 2017-07-10 | $15.40 | $15.40 | $15.40 | $15.40 | $11.70 | 219 |
| 2017-07-07 | $15.40 | $15.40 | $15.40 | $15.40 | $11.70 | 225 |
| 2017-07-06 | $15.45 | $15.45 | $15.45 | $15.45 | $11.74 | 76 |
| 2017-07-05 | $15.50 | $15.98 | $15.45 | $15.45 | $11.74 | 1,182 |
| 2017-07-03 | $15.10 | $15.10 | $15.10 | $15.10 | $11.47 | 232 |
| 2017-06-30 | $15.25 | $15.45 | $15.22 | $15.45 | $11.74 | 1,377 |
| 2017-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 40 |
| 2017-06-28 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 2,179 |
| 2017-06-27 | $15.25 | $15.25 | $15.25 | $15.25 | $11.59 | 163 |
| 2017-06-26 | $15.15 | $15.50 | $15.05 | $15.25 | $11.59 | 2,105 |
| 2017-06-23 | $15.20 | $15.22 | $15.00 | $15.00 | $11.40 | 5,325 |
| 2017-06-22 | $15.50 | $15.58 | $15.15 | $15.15 | $11.51 | 4,316 |
| 2017-06-21 | $15.50 | $15.50 | $15.50 | $15.50 | $11.78 | 196 |
| 2017-06-20 | $15.45 | $15.60 | $15.45 | $15.55 | $11.81 | 2,290 |
| 2017-06-19 | $15.30 | $15.60 | $15.15 | $15.60 | $11.85 | 3,517 |
| 2017-06-16 | $14.85 | $15.59 | $14.80 | $15.31 | $11.63 | 3,530 |
| 2017-06-15 | $14.80 | $15.19 | $14.80 | $14.85 | $11.28 | 1,359 |
| 2017-06-14 | $15.65 | $15.65 | $14.80 | $14.80 | $11.24 | 11,317 |
| 2017-06-13 | $15.80 | $16.10 | $15.59 | $15.90 | $12.08 | 2,808 |
| 2017-06-12 | $15.40 | $16.06 | $15.00 | $15.50 | $11.78 | 4,685 |
| 2017-06-09 | $14.80 | $15.30 | $14.80 | $15.20 | $11.55 | 2,064 |
| 2017-06-08 | $14.25 | $14.78 | $14.25 | $14.78 | $11.22 | 1,056 |
| 2017-06-07 | $15.00 | $15.55 | $15.00 | $15.20 | $11.55 | 1,345 |
| 2017-06-06 | $14.80 | $15.30 | $14.80 | $15.00 | $11.40 | 4,527 |
| 2017-06-05 | $15.60 | $15.60 | $14.93 | $14.93 | $11.34 | 1,805 |
| 2017-06-02 | $15.50 | $16.80 | $14.15 | $15.30 | $11.62 | 5,816 |
| 2017-06-01 | $15.60 | $16.10 | $15.50 | $15.50 | $11.78 | 1,540 |
| 2017-05-31 | $16.15 | $16.15 | $15.50 | $15.50 | $11.78 | 3,341 |
| 2017-05-30 | $16.55 | $16.70 | $15.91 | $15.91 | $12.09 | 1,091 |
| 2017-05-26 | $16.95 | $16.95 | $15.65 | $16.15 | $12.27 | 17,903 |
| 2017-05-25 | $17.75 | $17.85 | $16.90 | $17.10 | $12.99 | 10,995 |
| 2017-05-24 | $16.00 | $18.05 | $16.00 | $17.75 | $13.16 | 36,122 |
| 2017-05-23 | $15.35 | $16.00 | $15.32 | $16.00 | $11.86 | 8,413 |
| 2017-05-22 | $15.15 | $15.40 | $15.13 | $15.40 | $11.42 | 4,104 |
| 2017-05-19 | $14.45 | $15.15 | $14.45 | $14.97 | $11.10 | 9,883 |
| 2017-05-18 | $14.60 | $14.60 | $14.30 | $14.35 | $10.64 | 1,064 |
| 2017-05-17 | $14.30 | $14.30 | $14.30 | $14.30 | $10.60 | 125 |
| 2017-05-16 | $14.40 | $14.50 | $14.40 | $14.50 | $10.75 | 1,448 |
| 2017-05-15 | $14.15 | $14.45 | $14.15 | $14.30 | $10.60 | 1,172 |
| 2017-05-12 | $14.10 | $14.10 | $14.10 | $14.10 | $10.46 | 23 |
| 2017-05-11 | $14.10 | $14.11 | $14.10 | $14.10 | $10.46 | 563 |
| 2017-05-10 | $13.80 | $14.45 | $13.80 | $14.35 | $10.64 | 13,772 |
| 2017-05-09 | $13.78 | $14.10 | $13.75 | $13.75 | $10.20 | 1,717 |
| 2017-05-08 | $14.10 | $14.13 | $13.80 | $13.96 | $10.35 | 5,458 |
| 2017-05-05 | $14.05 | $14.22 | $14.05 | $14.22 | $10.55 | 1,106 |
| 2017-05-04 | $14.00 | $14.15 | $14.00 | $14.15 | $10.49 | 1,313 |
| 2017-05-03 | $14.10 | $14.20 | $14.02 | $14.20 | $10.53 | 2,888 |
| 2017-05-02 | $14.00 | $14.00 | $13.90 | $13.90 | $10.31 | 2,241 |
| 2017-05-01 | $14.10 | $14.10 | $14.10 | $14.10 | $10.46 | 79 |
| 2017-04-28 | $14.10 | $14.10 | $13.96 | $14.10 | $10.46 | 3,416 |
| 2017-04-27 | $13.90 | $14.08 | $13.80 | $13.80 | $10.23 | 1,101 |
| 2017-04-26 | $13.93 | $14.10 | $13.93 | $14.05 | $10.42 | 1,594 |
| 2017-04-25 | $14.20 | $14.20 | $13.90 | $13.95 | $10.34 | 2,323 |
| 2017-04-24 | $14.25 | $14.25 | $14.25 | $14.25 | $10.56 | 1,645 |
| 2017-04-21 | $14.15 | $14.48 | $13.88 | $14.00 | $10.38 | 13,542 |
| 2017-04-20 | $14.35 | $14.65 | $14.35 | $14.65 | $10.86 | 1,058 |
| 2017-04-19 | $14.60 | $14.75 | $14.15 | $14.45 | $10.71 | 4,006 |
| 2017-04-18 | $14.35 | $14.70 | $14.35 | $14.70 | $10.90 | 2,421 |
| 2017-04-17 | $14.36 | $14.75 | $14.27 | $14.35 | $10.64 | 1,448 |
| 2017-04-13 | $14.65 | $14.70 | $14.64 | $14.65 | $10.86 | 1,282 |
| 2017-04-12 | $14.25 | $14.75 | $14.00 | $14.10 | $10.46 | 7,281 |
| 2017-04-11 | $14.45 | $14.60 | $14.30 | $14.30 | $10.60 | 466 |
| 2017-04-10 | $14.50 | $14.60 | $14.48 | $14.57 | $10.81 | 1,281 |
| 2017-04-07 | $14.55 | $14.65 | $14.45 | $14.50 | $10.75 | 30,948 |
| 2017-04-06 | $14.65 | $14.70 | $14.60 | $14.65 | $10.86 | 1,275 |
| 2017-04-05 | $14.79 | $15.00 | $14.60 | $14.80 | $10.97 | 2,958 |
| 2017-04-04 | $14.65 | $14.75 | $14.60 | $14.60 | $10.83 | 1,620 |
| 2017-04-03 | $14.70 | $14.84 | $14.65 | $14.65 | $10.86 | 3,256 |
| 2017-03-31 | $14.80 | $14.85 | $14.75 | $14.85 | $11.01 | 2,018 |
| 2017-03-30 | $14.95 | $14.95 | $14.80 | $14.90 | $11.05 | 5,440 |
| 2017-03-29 | $14.80 | $14.85 | $14.80 | $14.80 | $10.97 | 1,010 |
| 2017-03-28 | $14.80 | $14.80 | $14.70 | $14.70 | $10.90 | 748 |
| 2017-03-27 | $14.90 | $15.00 | $14.90 | $15.00 | $11.12 | 477 |
| 2017-03-24 | $15.00 | $15.00 | $14.67 | $14.80 | $10.97 | 710 |
| 2017-03-23 | $15.00 | $15.00 | $15.00 | $15.00 | $11.12 | 200 |
| 2017-03-22 | $14.71 | $15.55 | $14.70 | $15.40 | $11.42 | 2,510 |
| 2017-03-21 | $15.30 | $15.40 | $14.90 | $15.01 | $11.13 | 2,568 |
| 2017-03-20 | $14.75 | $15.50 | $14.75 | $15.50 | $11.49 | 791 |
| 2017-03-17 | $14.80 | $14.80 | $14.75 | $14.75 | $10.94 | 1,663 |
| 2017-03-16 | $15.15 | $15.15 | $14.75 | $14.75 | $10.94 | 839 |
| 2017-03-15 | $15.55 | $15.70 | $14.84 | $15.05 | $11.16 | 2,420 |
| 2017-03-14 | $15.10 | $15.10 | $14.76 | $14.83 | $10.99 | 1,182 |
| 2017-03-13 | $15.20 | $15.25 | $14.75 | $14.75 | $10.94 | 1,688 |
| 2017-03-10 | $14.95 | $15.77 | $14.95 | $15.00 | $11.12 | 2,092 |
| 2017-03-09 | $15.00 | $15.25 | $14.85 | $15.05 | $11.16 | 2,096 |
| 2017-03-08 | $14.78 | $15.05 | $14.78 | $14.90 | $11.05 | 8,019 |
| 2017-03-07 | $14.85 | $15.05 | $14.85 | $15.05 | $11.16 | 3,429 |
| 2017-03-06 | $15.05 | $15.05 | $14.86 | $14.95 | $11.09 | 2,889 |
| 2017-03-03 | $15.05 | $15.05 | $15.00 | $15.00 | $11.12 | 1,042 |
| 2017-03-02 | $14.85 | $15.00 | $14.85 | $15.00 | $11.12 | 1,309 |
| 2017-03-01 | $14.85 | $15.00 | $14.80 | $14.90 | $11.05 | 6,699 |
| 2017-02-28 | $15.19 | $15.19 | $14.90 | $14.90 | $11.05 | 5,828 |
| 2017-02-27 | $14.90 | $15.40 | $14.85 | $15.40 | $11.42 | 9,109 |
| 2017-02-24 | $14.80 | $15.00 | $14.80 | $14.85 | $11.01 | 15,865 |
| 2017-02-23 | $14.76 | $14.85 | $14.65 | $14.75 | $10.94 | 8,905 |
| 2017-02-22 | $14.85 | $14.85 | $14.60 | $14.60 | $10.83 | 12,871 |
| 2017-02-21 | $15.00 | $15.00 | $14.81 | $14.85 | $11.01 | 7,952 |
| 2017-02-17 | $14.80 | $15.10 | $14.80 | $15.00 | $11.12 | 3,419 |
| 2017-02-16 | $14.90 | $14.95 | $14.80 | $14.85 | $11.01 | 1,764 |
| 2017-02-15 | $15.05 | $15.20 | $14.80 | $14.85 | $11.01 | 8,498 |
| 2017-02-14 | $15.35 | $15.35 | $15.25 | $15.25 | $11.31 | 2,418 |
| 2017-02-13 | $15.25 | $15.25 | $15.25 | $15.25 | $11.31 | 590 |
| 2017-02-10 | $15.04 | $15.25 | $15.04 | $15.17 | $11.25 | 2,622 |
| 2017-02-09 | $15.40 | $15.47 | $15.01 | $15.05 | $11.16 | 12,258 |
| 2017-02-08 | $15.36 | $15.87 | $15.05 | $15.30 | $11.34 | 9,740 |
| 2017-02-07 | $15.65 | $15.65 | $15.05 | $15.15 | $11.23 | 8,870 |
| 2017-02-06 | $15.87 | $15.87 | $15.35 | $15.45 | $11.46 | 2,335 |
| 2017-02-03 | $15.33 | $15.75 | $15.30 | $15.60 | $11.57 | 3,581 |
| 2017-02-02 | $15.30 | $16.25 | $15.30 | $15.50 | $11.49 | 2,067 |
| 2017-02-01 | $15.40 | $15.40 | $15.15 | $15.40 | $11.42 | 1,536 |
| 2017-01-31 | $15.15 | $15.35 | $15.15 | $15.30 | $11.34 | 4,857 |
| 2017-01-30 | $15.30 | $15.30 | $15.20 | $15.20 | $11.27 | 1,600 |
| 2017-01-27 | $15.31 | $15.45 | $15.30 | $15.30 | $11.34 | 4,698 |
| 2017-01-26 | $15.40 | $15.40 | $15.30 | $15.40 | $11.42 | 4,595 |
| 2017-01-25 | $15.35 | $15.40 | $15.31 | $15.40 | $11.42 | 1,723 |
| 2017-01-24 | $15.20 | $15.70 | $15.10 | $15.15 | $11.23 | 7,885 |
| 2017-01-23 | $15.85 | $15.85 | $15.15 | $15.15 | $11.23 | 4,757 |
| 2017-01-20 | $15.98 | $15.98 | $15.72 | $15.85 | $11.75 | 11,166 |
| 2017-01-19 | $15.70 | $15.90 | $15.70 | $15.70 | $11.64 | 6,819 |
| 2017-01-18 | $15.41 | $15.70 | $15.40 | $15.70 | $11.64 | 1,692 |
| 2017-01-17 | $15.55 | $15.70 | $15.40 | $15.55 | $11.53 | 10,810 |
| 2017-01-13 | $15.35 | $15.60 | $15.35 | $15.55 | $11.53 | 1,635 |
| 2017-01-12 | $15.50 | $15.50 | $15.50 | $15.50 | $11.49 | 452 |
| 2017-01-11 | $15.59 | $15.62 | $15.38 | $15.48 | $11.47 | 2,874 |
| 2017-01-10 | $15.70 | $15.70 | $15.47 | $15.55 | $11.53 | 1,890 |
| 2017-01-09 | $15.65 | $15.70 | $15.47 | $15.50 | $11.49 | 3,852 |
| 2017-01-06 | $15.85 | $15.85 | $15.53 | $15.75 | $11.68 | 2,254 |
| 2017-01-05 | $15.74 | $15.90 | $15.60 | $15.75 | $11.68 | 1,108 |
| 2017-01-04 | $15.52 | $15.85 | $15.45 | $15.45 | $11.46 | 2,318 |
| 2017-01-03 | $15.40 | $15.82 | $15.40 | $15.45 | $11.46 | 1,849 |
| 2016-12-30 | $15.25 | $15.60 | $15.25 | $15.50 | $11.49 | 5,266 |
| 2016-12-29 | $15.25 | $15.46 | $15.25 | $15.40 | $11.42 | 7,247 |
| 2016-12-28 | $15.50 | $15.75 | $15.25 | $15.25 | $11.31 | 5,507 |
| 2016-12-27 | $15.46 | $15.70 | $15.46 | $15.70 | $11.64 | 1,949 |
| 2016-12-23 | $16.00 | $16.00 | $15.55 | $15.55 | $11.53 | 1,416 |
| 2016-12-22 | $15.40 | $15.60 | $15.40 | $15.55 | $11.53 | 3,168 |
| 2016-12-21 | $15.45 | $15.65 | $15.30 | $15.35 | $11.38 | 2,347 |
| 2016-12-20 | $15.75 | $15.75 | $15.33 | $15.70 | $11.64 | 3,374 |
| 2016-12-19 | $15.70 | $16.00 | $15.20 | $15.50 | $11.49 | 6,032 |
| 2016-12-16 | $15.65 | $15.75 | $15.60 | $15.75 | $11.68 | 4,513 |
| 2016-12-15 | $15.50 | $15.92 | $15.40 | $15.92 | $11.81 | 2,569 |
| 2016-12-14 | $15.75 | $15.90 | $15.45 | $15.80 | $11.72 | 2,536 |
| 2016-12-13 | $16.20 | $16.20 | $15.40 | $15.45 | $11.46 | 4,982 |
| 2016-12-12 | $16.15 | $16.20 | $15.48 | $15.48 | $11.48 | 5,346 |
| 2016-12-09 | $15.48 | $16.00 | $15.43 | $16.00 | $11.86 | 3,015 |
| 2016-12-08 | $16.31 | $16.85 | $15.80 | $15.80 | $11.72 | 2,668 |
| 2016-12-07 | $16.40 | $16.95 | $16.40 | $16.90 | $12.22 | 12,051 |
| 2016-12-06 | $16.45 | $16.80 | $15.90 | $16.10 | $11.64 | 4,958 |
| 2016-12-05 | $16.60 | $16.80 | $16.45 | $16.45 | $11.90 | 4,689 |
| 2016-12-02 | $16.00 | $16.55 | $16.00 | $16.40 | $11.86 | 10,910 |
| 2016-12-01 | $15.80 | $16.30 | $15.33 | $16.20 | $11.72 | 4,871 |
| 2016-11-30 | $16.15 | $16.30 | $15.25 | $16.29 | $11.78 | 2,843 |
| 2016-11-29 | $16.40 | $16.40 | $15.85 | $15.96 | $11.54 | 1,122 |
| 2016-11-28 | $15.50 | $16.50 | $15.20 | $16.30 | $11.79 | 1,931 |
| 2016-11-25 | $15.55 | $15.60 | $15.55 | $15.60 | $11.28 | 915 |
| 2016-11-23 | $15.28 | $15.75 | $15.26 | $15.65 | $11.32 | 864 |
| 2016-11-22 | $15.25 | $16.40 | $15.20 | $15.55 | $11.25 | 14,437 |
| 2016-11-21 | $16.00 | $16.00 | $15.57 | $16.00 | $11.57 | 2,101 |
| 2016-11-18 | $15.90 | $16.30 | $15.70 | $15.95 | $11.53 | 1,588 |
| 2016-11-17 | $15.21 | $16.32 | $15.20 | $16.00 | $11.57 | 3,959 |
| 2016-11-16 | $16.15 | $16.15 | $15.82 | $15.82 | $11.44 | 965 |
| 2016-11-15 | $15.70 | $16.24 | $15.65 | $16.24 | $11.75 | 1,719 |
| 2016-11-14 | $15.98 | $16.25 | $15.65 | $15.65 | $11.32 | 1,979 |
| 2016-11-11 | $16.00 | $16.05 | $15.65 | $16.05 | $11.61 | 3,059 |
| 2016-11-10 | $15.40 | $16.20 | $15.40 | $16.20 | $11.72 | 5,278 |
| 2016-11-09 | $15.15 | $15.65 | $15.15 | $15.40 | $11.14 | 5,454 |
| 2016-11-08 | $15.55 | $15.55 | $15.15 | $15.20 | $10.99 | 1,544 |
| 2016-11-07 | $15.38 | $15.60 | $15.18 | $15.60 | $11.28 | 958 |
| 2016-11-04 | $15.55 | $15.60 | $15.25 | $15.25 | $11.03 | 786 |
| 2016-11-03 | $15.37 | $15.45 | $15.20 | $15.20 | $10.99 | 1,319 |
| 2016-11-02 | $15.30 | $15.65 | $15.25 | $15.65 | $11.32 | 1,866 |
| 2016-11-01 | $15.00 | $15.65 | $15.00 | $15.55 | $11.25 | 3,502 |
| 2016-10-31 | $15.36 | $15.65 | $15.35 | $15.60 | $11.28 | 2,115 |
| 2016-10-28 | $15.05 | $15.35 | $15.05 | $15.35 | $11.10 | 4,420 |
| 2016-10-27 | $15.05 | $15.10 | $15.05 | $15.10 | $10.92 | 925 |
| 2016-10-26 | $15.05 | $15.08 | $15.05 | $15.08 | $10.91 | 1,365 |
| 2016-10-25 | $15.20 | $15.37 | $15.00 | $15.05 | $10.88 | 1,479 |
| 2016-10-24 | $14.95 | $15.15 | $14.95 | $15.08 | $10.91 | 1,932 |
| 2016-10-21 | $15.00 | $15.20 | $14.90 | $15.20 | $10.99 | 655 |
| 2016-10-20 | $14.68 | $15.08 | $14.61 | $15.08 | $10.90 | 5,231 |
| 2016-10-19 | $14.70 | $14.70 | $14.65 | $14.65 | $10.59 | 840 |
| 2016-10-18 | $15.00 | $15.10 | $14.35 | $14.65 | $10.59 | 4,576 |
| 2016-10-17 | $14.80 | $14.80 | $14.60 | $14.75 | $10.67 | 4,533 |
| 2016-10-14 | $14.81 | $15.24 | $14.67 | $15.24 | $11.02 | 631 |
| 2016-10-13 | $14.67 | $14.83 | $14.60 | $14.83 | $10.72 | 878 |
| 2016-10-12 | $14.41 | $14.91 | $14.41 | $14.83 | $10.72 | 2,612 |
| 2016-10-11 | $14.53 | $14.54 | $14.40 | $14.49 | $10.48 | 2,166 |
| 2016-10-10 | $14.62 | $14.67 | $14.45 | $14.45 | $10.45 | 1,892 |
| 2016-10-07 | $14.68 | $14.68 | $14.68 | $14.68 | $10.62 | 338 |
| 2016-10-06 | $14.59 | $15.07 | $14.59 | $14.69 | $10.62 | 817 |
| 2016-10-05 | $14.50 | $14.87 | $14.50 | $14.82 | $10.72 | 6,163 |
| 2016-10-04 | $14.29 | $14.96 | $14.29 | $14.60 | $10.56 | 6,671 |
| 2016-10-03 | $14.60 | $15.02 | $14.12 | $14.36 | $10.38 | 7,845 |
| 2016-09-30 | $14.55 | $14.67 | $14.55 | $14.67 | $10.61 | 1,109 |
| 2016-09-29 | $14.53 | $15.00 | $14.17 | $14.47 | $10.46 | 15,114 |
| 2016-09-28 | $14.62 | $16.08 | $14.62 | $15.00 | $10.85 | 2,849 |
| 2016-09-27 | $14.89 | $14.89 | $14.53 | $14.68 | $10.61 | 6,048 |
| 2016-09-26 | $15.16 | $15.16 | $14.81 | $14.81 | $10.71 | 4,561 |
| 2016-09-23 | $15.25 | $15.25 | $15.08 | $15.08 | $10.91 | 701 |
| 2016-09-22 | $16.20 | $16.20 | $14.19 | $15.00 | $10.85 | 14,445 |
| 2016-09-21 | $16.35 | $16.35 | $16.35 | $16.35 | $11.82 | 324 |
| 2016-09-20 | $16.44 | $16.61 | $16.40 | $16.40 | $11.86 | 820 |
| 2016-09-19 | $15.80 | $15.84 | $15.45 | $15.47 | $11.19 | 6,139 |
| 2016-09-16 | $16.52 | $16.52 | $15.80 | $15.80 | $11.43 | 7,146 |
| 2016-09-15 | $16.25 | $16.75 | $16.00 | $16.44 | $11.89 | 1,378 |
| 2016-09-14 | $15.49 | $16.49 | $15.49 | $16.08 | $11.63 | 2,236 |
| 2016-09-13 | $15.63 | $15.95 | $15.61 | $15.75 | $11.39 | 4,167 |
| 2016-09-12 | $16.04 | $16.35 | $15.62 | $15.95 | $11.53 | 1,700 |
| 2016-09-09 | $15.84 | $16.14 | $15.60 | $15.95 | $11.53 | 4,443 |
| 2016-09-08 | $15.70 | $15.80 | $15.60 | $15.74 | $11.38 | 3,791 |
| 2016-09-07 | $15.65 | $15.80 | $15.50 | $15.61 | $11.29 | 2,342 |
| 2016-09-06 | $15.01 | $15.78 | $15.00 | $15.54 | $11.24 | 4,981 |
| 2016-09-02 | $15.23 | $15.23 | $15.01 | $15.01 | $10.86 | 417 |
| 2016-09-01 | $15.10 | $15.32 | $15.07 | $15.17 | $10.97 | 1,458 |
| 2016-08-31 | $14.85 | $15.15 | $14.85 | $15.02 | $10.86 | 7,551 |
| 2016-08-30 | $15.00 | $15.00 | $14.75 | $14.77 | $10.68 | 2,177 |
| 2016-08-29 | $14.52 | $14.99 | $14.50 | $14.57 | $10.54 | 5,946 |
| 2016-08-26 | $14.40 | $14.61 | $14.32 | $14.52 | $10.50 | 2,557 |
| 2016-08-25 | $14.38 | $14.61 | $14.34 | $14.61 | $10.57 | 1,539 |
| 2016-08-24 | $14.35 | $14.63 | $14.31 | $14.52 | $10.50 | 1,945 |
| 2016-08-23 | $14.17 | $14.49 | $14.12 | $14.13 | $10.22 | 1,713 |
| 2016-08-22 | $14.46 | $14.46 | $14.12 | $14.24 | $10.30 | 4,209 |
| 2016-08-19 | $14.25 | $14.56 | $14.10 | $14.13 | $10.22 | 2,873 |
| 2016-08-18 | $14.39 | $14.39 | $14.25 | $14.36 | $10.38 | 2,263 |
| 2016-08-17 | $14.53 | $14.71 | $14.39 | $14.39 | $10.41 | 2,648 |
| 2016-08-16 | $14.74 | $14.74 | $14.45 | $14.63 | $10.58 | 2,679 |
| 2016-08-15 | $14.99 | $14.99 | $14.65 | $14.80 | $10.70 | 9,450 |
| 2016-08-12 | $15.07 | $15.07 | $14.86 | $14.92 | $10.79 | 1,704 |
| 2016-08-11 | $15.00 | $15.11 | $14.90 | $15.06 | $10.89 | 4,821 |
| 2016-08-10 | $14.89 | $14.94 | $14.45 | $14.45 | $10.45 | 5,842 |
| 2016-08-09 | $14.45 | $14.77 | $14.40 | $14.77 | $10.68 | 10,566 |
| 2016-08-08 | $14.54 | $14.88 | $14.40 | $14.53 | $10.51 | 6,022 |
| 2016-08-05 | $14.05 | $14.40 | $14.05 | $14.40 | $10.41 | 6,063 |
| 2016-08-04 | $13.90 | $14.16 | $13.53 | $14.16 | $10.24 | 3,444 |
| 2016-08-03 | $13.77 | $13.80 | $13.53 | $13.80 | $9.98 | 2,472 |
| 2016-08-02 | $13.75 | $13.79 | $13.52 | $13.66 | $9.88 | 4,828 |
| 2016-08-01 | $14.21 | $14.31 | $13.64 | $13.80 | $9.98 | 4,763 |
| 2016-07-29 | $13.65 | $15.27 | $13.64 | $14.18 | $10.25 | 7,690 |
| 2016-07-28 | $13.98 | $14.49 | $13.58 | $13.81 | $9.99 | 26,185 |
| 2016-07-27 | $14.29 | $14.29 | $13.69 | $14.15 | $10.23 | 11,748 |
| 2016-07-26 | $14.29 | $14.60 | $14.27 | $14.30 | $10.34 | 3,959 |
| 2016-07-25 | $14.53 | $14.53 | $14.27 | $14.27 | $10.32 | 5,493 |
| 2016-07-22 | $15.03 | $15.03 | $13.53 | $14.41 | $10.42 | 11,121 |
| 2016-07-21 | $15.12 | $15.32 | $14.54 | $15.00 | $10.85 | 13,356 |
| 2016-07-20 | $15.08 | $15.20 | $15.08 | $15.13 | $10.94 | 6,171 |
| 2016-07-19 | $15.25 | $15.63 | $15.07 | $15.07 | $10.90 | 11,627 |
| 2016-07-18 | $15.77 | $15.77 | $15.01 | $15.67 | $11.33 | 7,674 |
| 2016-07-15 | $15.81 | $15.96 | $15.77 | $15.80 | $11.42 | 8,508 |
| 2016-07-14 | $15.86 | $16.00 | $15.80 | $15.99 | $11.56 | 4,767 |
| 2016-07-13 | $16.04 | $16.04 | $15.76 | $15.98 | $11.56 | 6,820 |
| 2016-07-12 | $16.05 | $16.05 | $15.96 | $16.05 | $11.61 | 2,553 |
| 2016-07-11 | $16.07 | $16.07 | $15.81 | $15.90 | $11.50 | 2,552 |
| 2016-07-08 | $16.40 | $16.40 | $16.06 | $16.09 | $11.64 | 2,856 |
| 2016-07-07 | $16.17 | $16.50 | $16.17 | $16.30 | $11.79 | 1,600 |
| 2016-07-06 | $16.54 | $16.60 | $16.50 | $16.50 | $11.93 | 1,579 |
| 2016-07-05 | $16.80 | $16.97 | $16.50 | $16.50 | $11.93 | 655 |
| 2016-07-01 | $16.82 | $16.82 | $16.46 | $16.50 | $11.93 | 2,475 |
| 2016-06-30 | $16.17 | $16.49 | $15.92 | $16.07 | $11.62 | 6,892 |
| 2016-06-29 | $16.30 | $16.67 | $16.10 | $16.38 | $11.85 | 1,168 |
| 2016-06-28 | $16.30 | $16.48 | $16.03 | $16.18 | $11.70 | 6,439 |
| 2016-06-27 | $16.36 | $16.94 | $16.01 | $16.25 | $11.75 | 3,066 |
| 2016-06-24 | $16.35 | $17.07 | $15.66 | $16.65 | $12.04 | 13,687 |
| 2016-06-23 | $16.60 | $16.98 | $16.42 | $16.48 | $11.92 | 9,080 |
| 2016-06-22 | $16.45 | $16.68 | $16.41 | $16.58 | $11.99 | 2,842 |
| 2016-06-21 | $16.50 | $17.01 | $16.35 | $16.51 | $11.94 | 8,175 |
| 2016-06-20 | $16.74 | $16.76 | $16.45 | $16.59 | $12.00 | 12,044 |
| 2016-06-17 | $16.96 | $16.96 | $16.36 | $16.67 | $12.06 | 2,352 |
| 2016-06-16 | $16.52 | $17.09 | $16.52 | $16.61 | $12.01 | 2,423 |
| 2016-06-15 | $17.18 | $17.18 | $16.41 | $16.60 | $12.00 | 2,815 |
| 2016-06-14 | $16.50 | $17.24 | $16.27 | $17.04 | $12.32 | 9,876 |
| 2016-06-13 | $16.75 | $16.75 | $16.51 | $16.51 | $11.94 | 2,447 |
| 2016-06-10 | $16.50 | $16.85 | $16.50 | $16.76 | $12.12 | 3,667 |
| 2016-06-09 | $16.79 | $16.85 | $16.53 | $16.53 | $11.95 | 5,765 |
| 2016-06-08 | $16.63 | $16.95 | $16.63 | $16.95 | $12.26 | 2,348 |
| 2016-06-07 | $16.66 | $16.80 | $16.54 | $16.80 | $12.15 | 2,924 |
| 2016-06-06 | $16.79 | $17.00 | $16.06 | $16.65 | $12.04 | 5,699 |
| 2016-06-03 | $17.23 | $17.23 | $16.68 | $16.68 | $12.06 | 1,508 |
| 2016-06-02 | $16.80 | $17.15 | $16.77 | $16.86 | $12.19 | 5,683 |
| 2016-06-01 | $17.20 | $17.20 | $16.70 | $16.80 | $12.15 | 7,644 |
| 2016-05-31 | $17.26 | $17.40 | $16.76 | $17.20 | $12.44 | 6,093 |
| 2016-05-27 | $17.18 | $17.37 | $16.65 | $17.13 | $12.39 | 3,439 |
| 2016-05-26 | $17.51 | $17.64 | $17.30 | $17.39 | $12.32 | 7,596 |
| 2016-05-25 | $17.19 | $17.50 | $17.16 | $17.49 | $12.40 | 4,070 |
| 2016-05-24 | $17.47 | $17.60 | $17.10 | $17.25 | $12.23 | 4,041 |
| 2016-05-23 | $17.51 | $17.72 | $17.04 | $17.34 | $12.29 | 13,194 |
| 2016-05-20 | $16.78 | $17.33 | $16.78 | $17.04 | $12.08 | 988 |
| 2016-05-19 | $16.98 | $17.38 | $16.72 | $16.72 | $11.85 | 2,258 |
| 2016-05-18 | $16.74 | $17.60 | $16.45 | $17.38 | $12.32 | 8,556 |
| 2016-05-17 | $16.87 | $16.89 | $16.72 | $16.77 | $11.89 | 1,068 |
| 2016-05-16 | $16.75 | $16.80 | $16.25 | $16.77 | $11.89 | 19,527 |
| 2016-05-13 | $16.89 | $16.89 | $16.52 | $16.69 | $11.83 | 11,277 |
| 2016-05-12 | $17.24 | $17.24 | $16.65 | $16.65 | $11.80 | 8,848 |
| 2016-05-11 | $17.53 | $17.53 | $16.99 | $17.00 | $12.05 | 3,486 |
| 2016-05-10 | $17.13 | $17.81 | $17.13 | $17.81 | $12.62 | 2,092 |
| 2016-05-09 | $17.13 | $17.46 | $16.80 | $17.02 | $12.06 | 8,706 |
| 2016-05-06 | $18.15 | $18.15 | $16.99 | $17.16 | $12.16 | 13,436 |
| 2016-05-05 | $17.81 | $18.15 | $17.71 | $17.75 | $12.58 | 2,458 |
| 2016-05-04 | $18.45 | $18.45 | $17.60 | $17.67 | $12.52 | 6,365 |
| 2016-05-03 | $18.11 | $18.35 | $17.70 | $18.29 | $12.96 | 11,556 |
| 2016-05-02 | $19.04 | $19.04 | $18.17 | $18.28 | $12.96 | 16,650 |
| 2016-04-29 | $17.49 | $18.18 | $17.49 | $17.82 | $12.63 | 3,124 |
| 2016-04-28 | $17.39 | $18.25 | $17.28 | $17.28 | $12.25 | 10,762 |
| 2016-04-27 | $17.95 | $18.18 | $17.12 | $17.17 | $12.17 | 9,492 |
| 2016-04-26 | $16.81 | $18.22 | $16.05 | $17.97 | $12.74 | 17,838 |
| 2016-04-25 | $18.05 | $18.74 | $16.54 | $16.84 | $11.93 | 27,506 |
| 2016-04-22 | $18.47 | $18.77 | $18.16 | $18.16 | $12.87 | 13,560 |
| 2016-04-21 | $18.52 | $18.80 | $18.18 | $18.50 | $13.11 | 13,305 |
| 2016-04-20 | $18.69 | $19.81 | $18.50 | $18.52 | $13.13 | 10,467 |
| 2016-04-19 | $19.72 | $20.52 | $19.00 | $19.00 | $13.47 | 9,949 |
| 2016-04-18 | $20.12 | $20.59 | $19.64 | $19.75 | $14.00 | 6,095 |
| 2016-04-15 | $20.24 | $20.58 | $19.80 | $19.96 | $14.15 | 6,700 |
| 2016-04-14 | $20.19 | $20.35 | $19.80 | $20.19 | $14.31 | 5,250 |
| 2016-04-13 | $19.81 | $20.61 | $19.81 | $20.00 | $14.17 | 4,837 |
| 2016-04-12 | $19.91 | $20.37 | $19.76 | $19.80 | $14.04 | 3,495 |
| 2016-04-11 | $20.20 | $21.07 | $19.91 | $20.07 | $14.22 | 6,370 |
| 2016-04-08 | $20.12 | $20.48 | $19.94 | $20.07 | $14.22 | 1,552 |
| 2016-04-07 | $21.30 | $21.30 | $19.84 | $20.30 | $14.38 | 16,994 |
| 2016-04-06 | $20.14 | $20.62 | $20.00 | $20.26 | $14.36 | 5,942 |
| 2016-04-05 | $20.01 | $20.77 | $19.68 | $19.83 | $14.05 | 8,174 |
| 2016-04-04 | $20.56 | $21.57 | $20.05 | $20.16 | $14.29 | 9,173 |
| 2016-04-01 | $20.75 | $21.60 | $20.64 | $20.64 | $14.63 | 9,608 |
| 2016-03-31 | $21.79 | $21.79 | $20.67 | $20.67 | $14.65 | 11,258 |
| 2016-03-30 | $21.20 | $21.56 | $21.20 | $21.45 | $15.20 | 2,984 |
| 2016-03-29 | $21.32 | $21.66 | $21.20 | $21.20 | $15.02 | 5,082 |
| 2016-03-28 | $22.00 | $22.00 | $21.25 | $21.25 | $15.06 | 15,423 |
| 2016-03-24 | $22.21 | $22.50 | $22.00 | $22.13 | $15.68 | 7,680 |
| 2016-03-23 | $22.31 | $22.96 | $22.21 | $22.40 | $15.88 | 4,179 |
| 2016-03-22 | $22.20 | $22.50 | $21.95 | $22.36 | $15.84 | 11,058 |
| 2016-03-21 | $22.19 | $22.50 | $21.91 | $21.94 | $15.55 | 7,841 |
| 2016-03-18 | $21.75 | $22.00 | $21.75 | $22.00 | $15.59 | 1,539 |
| 2016-03-17 | $22.31 | $22.31 | $21.78 | $21.94 | $15.55 | 4,054 |
| 2016-03-16 | $22.00 | $22.15 | $21.90 | $22.15 | $15.70 | 871 |
| 2016-03-15 | $21.75 | $22.11 | $21.75 | $21.80 | $15.45 | 1,914 |
| 2016-03-14 | $22.19 | $22.99 | $21.91 | $22.04 | $15.62 | 9,486 |
| 2016-03-11 | $21.95 | $22.16 | $21.79 | $22.00 | $15.59 | 4,775 |
| 2016-03-10 | $22.20 | $22.56 | $21.80 | $21.80 | $15.45 | 3,499 |
| 2016-03-09 | $22.68 | $22.69 | $22.10 | $22.34 | $15.83 | 2,020 |
| 2016-03-08 | $22.37 | $23.00 | $22.01 | $22.06 | $15.63 | 5,584 |
| 2016-03-07 | $22.58 | $22.58 | $21.92 | $22.00 | $15.59 | 7,127 |
| 2016-03-04 | $21.60 | $22.94 | $21.60 | $22.25 | $15.77 | 13,600 |
| 2016-03-03 | $21.84 | $22.21 | $21.57 | $21.60 | $15.31 | 3,426 |
| 2016-03-02 | $21.80 | $22.00 | $21.20 | $21.61 | $15.32 | 3,126 |
| 2016-03-01 | $21.49 | $22.72 | $21.20 | $21.89 | $15.51 | 11,060 |
| 2016-02-29 | $22.62 | $22.62 | $21.20 | $22.38 | $15.86 | 5,403 |
| 2016-02-26 | $22.25 | $22.99 | $22.25 | $22.36 | $15.85 | 4,805 |
| 2016-02-25 | $22.52 | $22.52 | $21.65 | $21.95 | $15.56 | 5,179 |
| 2016-02-24 | $21.85 | $23.00 | $21.69 | $22.00 | $15.59 | 2,218 |
| 2016-02-23 | $21.00 | $22.05 | $20.99 | $21.49 | $15.23 | 14,514 |
| 2016-02-22 | $20.87 | $21.00 | $20.85 | $20.90 | $14.81 | 2,885 |
| 2016-02-19 | $21.00 | $21.02 | $20.85 | $20.85 | $14.78 | 5,060 |
| 2016-02-18 | $21.36 | $21.36 | $20.55 | $20.75 | $14.71 | 8,606 |
| 2016-02-17 | $21.26 | $21.50 | $21.24 | $21.49 | $15.23 | 3,718 |
| 2016-02-16 | $22.07 | $22.31 | $21.00 | $21.55 | $15.27 | 10,190 |
| 2016-02-12 | $21.90 | $21.95 | $21.75 | $21.83 | $15.47 | 4,008 |
| 2016-02-11 | $21.67 | $22.00 | $20.99 | $22.00 | $15.59 | 3,070 |
| 2016-02-10 | $21.12 | $21.70 | $20.96 | $21.65 | $15.34 | 3,730 |
| 2016-02-09 | $20.55 | $21.37 | $20.35 | $21.37 | $15.15 | 6,119 |
| 2016-02-08 | $20.72 | $20.72 | $20.31 | $20.37 | $14.44 | 2,627 |
| 2016-02-05 | $19.70 | $20.89 | $19.70 | $20.68 | $14.66 | 4,231 |
| 2016-02-04 | $20.05 | $20.35 | $19.75 | $19.75 | $14.00 | 6,682 |
| 2016-02-03 | $20.62 | $20.73 | $20.17 | $20.26 | $14.36 | 6,626 |
| 2016-02-02 | $20.16 | $20.89 | $20.00 | $20.79 | $14.73 | 5,401 |
| 2016-02-01 | $20.11 | $20.52 | $19.90 | $19.95 | $14.14 | 5,495 |
| 2016-01-29 | $19.85 | $20.85 | $19.85 | $19.97 | $14.15 | 9,680 |
| 2016-01-28 | $20.29 | $20.83 | $20.00 | $20.00 | $14.17 | 8,262 |
| 2016-01-27 | $19.96 | $20.26 | $19.68 | $20.14 | $14.27 | 12,389 |
| 2016-01-26 | $19.34 | $19.81 | $18.55 | $19.34 | $13.71 | 3,858 |
| 2016-01-25 | $19.92 | $19.92 | $18.56 | $19.34 | $13.71 | 2,515 |
| 2016-01-22 | $19.04 | $20.10 | $19.04 | $19.95 | $14.14 | 3,485 |
| 2016-01-21 | $20.02 | $20.25 | $18.40 | $18.71 | $13.26 | 13,464 |
| 2016-01-20 | $21.30 | $21.30 | $19.54 | $20.66 | $14.64 | 7,698 |
| 2016-01-19 | $21.71 | $22.50 | $21.01 | $21.60 | $15.31 | 7,377 |
| 2016-01-15 | $22.17 | $22.36 | $20.59 | $21.04 | $14.91 | 13,128 |
| 2016-01-14 | $22.43 | $22.99 | $21.99 | $22.52 | $15.96 | 4,120 |
| 2016-01-13 | $22.10 | $23.00 | $22.10 | $22.25 | $15.77 | 6,845 |
| 2016-01-12 | $21.70 | $23.49 | $21.70 | $22.78 | $16.14 | 5,997 |
| 2016-01-11 | $20.91 | $22.04 | $20.78 | $21.56 | $15.28 | 6,700 |
| 2016-01-08 | $20.50 | $21.00 | $19.68 | $19.68 | $13.95 | 2,409 |
| 2016-01-07 | $18.57 | $20.60 | $18.57 | $20.60 | $14.60 | 2,727 |
| 2016-01-06 | $20.02 | $20.85 | $20.02 | $20.59 | $14.59 | 6,241 |
| 2016-01-05 | $21.07 | $21.18 | $20.39 | $20.85 | $14.78 | 4,651 |
| 2016-01-04 | $19.25 | $21.29 | $19.25 | $20.30 | $14.39 | 8,152 |
| 2015-12-31 | $19.10 | $19.25 | $19.10 | $19.15 | $13.57 | 2,366 |
| 2015-12-30 | $19.22 | $19.22 | $19.02 | $19.07 | $13.51 | 1,124 |
| 2015-12-29 | $19.05 | $19.21 | $19.04 | $19.05 | $13.50 | 4,350 |
| 2015-12-28 | $19.05 | $19.05 | $18.85 | $19.00 | $13.47 | 2,055 |
| 2015-12-24 | $19.05 | $19.05 | $19.05 | $19.05 | $13.50 | 122 |
| 2015-12-23 | $19.07 | $19.09 | $18.96 | $19.05 | $13.50 | 1,324 |
| 2015-12-22 | $19.10 | $19.10 | $18.91 | $19.04 | $13.49 | 639 |
| 2015-12-21 | $19.10 | $19.20 | $18.74 | $19.10 | $13.54 | 1,630 |
| 2015-12-18 | $18.96 | $19.09 | $18.95 | $18.95 | $13.43 | 3,033 |
| 2015-12-17 | $18.87 | $18.90 | $18.75 | $18.90 | $13.39 | 657 |
| 2015-12-16 | $18.87 | $18.96 | $18.53 | $18.96 | $13.44 | 1,880 |
| 2015-12-15 | $19.00 | $19.00 | $18.50 | $18.69 | $13.25 | 7,578 |
| 2015-12-14 | $18.50 | $18.80 | $18.50 | $18.80 | $13.32 | 2,308 |
| 2015-12-11 | $18.61 | $18.94 | $18.61 | $18.72 | $13.27 | 3,907 |
| 2015-12-10 | $18.81 | $18.95 | $18.81 | $18.85 | $13.36 | 1,490 |
| 2015-12-09 | $18.58 | $18.66 | $18.58 | $18.66 | $13.22 | 598 |
| 2015-12-08 | $18.40 | $19.00 | $18.40 | $19.00 | $13.46 | 3,947 |
| 2015-12-07 | $18.57 | $18.59 | $18.57 | $18.59 | $13.17 | 490 |
| 2015-12-04 | $18.74 | $18.74 | $18.48 | $18.58 | $13.17 | 5,503 |
| 2015-12-03 | $18.41 | $18.60 | $18.41 | $18.47 | $13.09 | 3,913 |
| 2015-12-02 | $18.55 | $18.55 | $18.48 | $18.48 | $13.10 | 1,145 |
| 2015-12-01 | $18.44 | $18.57 | $18.30 | $18.40 | $13.04 | 2,399 |
| 2015-11-30 | $18.43 | $18.43 | $18.05 | $18.14 | $12.86 | 4,094 |
| 2015-11-27 | $18.99 | $18.99 | $18.14 | $18.49 | $13.10 | 2,947 |
| 2015-11-25 | $19.07 | $19.07 | $19.07 | $19.07 | $13.16 | 842 |
| 2015-11-24 | $19.05 | $19.05 | $18.92 | $18.92 | $13.06 | 459 |
| 2015-11-23 | $18.55 | $18.92 | $18.55 | $18.82 | $12.99 | 1,533 |
| 2015-11-20 | $18.56 | $18.56 | $18.50 | $18.55 | $12.80 | 458 |
| 2015-11-19 | $18.30 | $18.45 | $18.30 | $18.45 | $12.73 | 1,904 |
| 2015-11-18 | $18.45 | $18.45 | $18.35 | $18.35 | $12.66 | 1,219 |
| 2015-11-17 | $18.66 | $18.66 | $18.37 | $18.45 | $12.73 | 1,252 |
| 2015-11-16 | $19.22 | $19.22 | $18.30 | $18.64 | $12.86 | 836 |
| 2015-11-13 | $18.35 | $18.39 | $18.13 | $18.31 | $12.63 | 3,295 |
| 2015-11-12 | $18.46 | $18.47 | $18.26 | $18.29 | $12.62 | 2,197 |
| 2015-11-11 | $18.62 | $18.85 | $18.50 | $18.51 | $12.77 | 3,667 |
| 2015-11-10 | $19.55 | $19.65 | $18.50 | $18.84 | $13.00 | 9,044 |
| 2015-11-09 | $19.80 | $20.00 | $19.50 | $19.65 | $13.56 | 8,128 |
| 2015-11-06 | $20.52 | $20.92 | $20.40 | $20.50 | $14.15 | 3,344 |
| 2015-11-05 | $20.37 | $20.89 | $20.35 | $20.89 | $14.42 | 5,354 |
| 2015-11-04 | $19.99 | $20.35 | $19.97 | $20.15 | $13.91 | 3,893 |
| 2015-11-03 | $19.11 | $19.92 | $19.11 | $19.92 | $13.75 | 2,449 |
| 2015-11-02 | $19.09 | $19.53 | $18.86 | $19.53 | $13.48 | 4,909 |
| 2015-10-30 | $18.38 | $19.15 | $18.38 | $19.15 | $13.21 | 1,438 |
| 2015-10-29 | $18.86 | $19.13 | $18.54 | $18.84 | $13.00 | 979 |
| 2015-10-28 | $18.46 | $18.50 | $18.44 | $18.50 | $12.77 | 1,461 |
| 2015-10-27 | $18.48 | $18.48 | $18.46 | $18.46 | $12.74 | 1,295 |
| 2015-10-26 | $18.83 | $18.83 | $18.83 | $18.83 | $12.99 | 348 |
| 2015-10-23 | $18.60 | $19.14 | $18.29 | $19.00 | $13.11 | 2,894 |
| 2015-10-22 | $18.65 | $18.65 | $18.26 | $18.65 | $12.87 | 389 |
| 2015-10-21 | $18.69 | $18.69 | $18.50 | $18.50 | $12.77 | 1,907 |
| 2015-10-20 | $19.05 | $19.05 | $18.75 | $18.75 | $12.94 | 439 |
| 2015-10-19 | $19.20 | $19.20 | $18.71 | $18.71 | $12.91 | 1,295 |
| 2015-10-16 | $19.15 | $19.17 | $18.46 | $18.67 | $12.88 | 4,461 |
| 2015-10-15 | $18.86 | $19.05 | $18.86 | $19.05 | $13.15 | 622 |
| 2015-10-14 | $18.80 | $18.80 | $18.80 | $18.80 | $12.97 | 263 |
| 2015-10-13 | $18.55 | $18.82 | $18.55 | $18.57 | $12.81 | 655 |
| 2015-10-12 | $19.08 | $19.18 | $18.20 | $18.45 | $12.73 | 2,275 |
| 2015-10-09 | $18.06 | $18.30 | $18.06 | $18.30 | $12.63 | 1,507 |
| 2015-10-08 | $18.15 | $18.30 | $18.09 | $18.09 | $12.48 | 2,837 |
| 2015-10-07 | $18.13 | $18.55 | $18.13 | $18.17 | $12.54 | 1,387 |
| 2015-10-06 | $18.88 | $18.88 | $18.06 | $18.20 | $12.56 | 4,511 |
| 2015-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $12.43 | 243 |
| 2015-10-02 | $18.04 | $18.80 | $18.04 | $18.13 | $12.51 | 2,390 |
| 2015-10-01 | $18.93 | $18.93 | $18.93 | $18.93 | $13.06 | 597 |
| 2015-09-30 | $18.00 | $18.15 | $18.00 | $18.02 | $12.43 | 477 |
| 2015-09-29 | $18.06 | $18.18 | $17.95 | $18.00 | $12.42 | 4,969 |
| 2015-09-28 | $18.03 | $19.12 | $18.03 | $18.45 | $12.73 | 2,007 |
| 2015-09-25 | $18.16 | $18.16 | $18.16 | $18.16 | $12.53 | 239 |
| 2015-09-24 | $18.10 | $18.10 | $18.01 | $18.01 | $12.43 | 2,700 |
| 2015-09-23 | $18.10 | $18.37 | $18.10 | $18.10 | $12.49 | 1,213 |
| 2015-09-22 | $18.50 | $18.66 | $18.06 | $18.11 | $12.50 | 11,729 |
| 2015-09-21 | $18.47 | $18.48 | $18.47 | $18.48 | $12.75 | 498 |
| 2015-09-18 | $18.50 | $19.01 | $18.50 | $18.62 | $12.85 | 1,761 |
| 2015-09-17 | $18.64 | $18.64 | $18.64 | $18.64 | $12.86 | 1,057 |
| 2015-09-16 | $18.96 | $19.17 | $18.43 | $18.64 | $12.86 | 4,301 |
| 2015-09-15 | $18.78 | $18.78 | $18.78 | $18.78 | $12.96 | 366 |
| 2015-09-14 | $18.64 | $18.64 | $18.50 | $18.50 | $12.77 | 584 |
| 2015-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $12.77 | 122 |
| 2015-09-10 | $18.55 | $18.55 | $18.55 | $18.55 | $12.80 | 102 |
| 2015-09-09 | $19.18 | $19.18 | $19.03 | $19.13 | $13.20 | 659 |
| 2015-09-08 | $19.19 | $19.19 | $18.65 | $18.70 | $12.90 | 977 |
| 2015-09-04 | $18.32 | $19.20 | $18.32 | $19.18 | $13.24 | 2,066 |
| 2015-09-03 | $18.49 | $18.53 | $18.30 | $18.53 | $12.78 | 9,526 |
| 2015-09-02 | $18.48 | $18.59 | $18.30 | $18.30 | $12.63 | 1,044 |
United-Guardian Inc (UG) News Headlines
Recent United-Guardian Inc (UG) News
Similar Companies to United-Guardian Inc (UG) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |