Volvo AB (VLVLY) Exchange: PINK
Data as of May 2, 2025
$27.35 ($0.38) 1.41%
Volvo AB - Daily Information
Click for more stock information on Volvo AB.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.12 |
| Previous Close | $27.35 |
| High | $27.35 |
| Low | $27.04 |
| Adjusted Open | $27.12 |
| Previous Adjusted Close | $27.35 |
| Adjusted High | $27.35 |
| Adjusted Low | $27.04 |
About Volvo AB (VLVLY)
Volvo AB ADR
Invest in Volvo AB (VLVLY)
Historical Stock Data for Volvo AB (VLVLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $27.12 | $27.35 | $27.04 | $27.35 | $27.35 | 58,280 |
| 2025-04-24 | $26.35 | $27.14 | $26.35 | $26.97 | $26.97 | 79,915 |
| 2025-04-23 | $26.26 | $26.87 | $25.82 | $25.85 | $25.85 | 131,152 |
| 2025-04-22 | $25.73 | $26.91 | $25.73 | $26.25 | $26.25 | 88,158 |
| 2025-04-21 | $25.79 | $26.37 | $25.50 | $25.95 | $25.95 | 85,835 |
| 2025-04-17 | $26.75 | $26.75 | $26.00 | $26.15 | $26.15 | 89,065 |
| 2025-04-16 | $25.57 | $25.79 | $25.39 | $25.57 | $25.57 | 113,774 |
| 2025-04-15 | $26.04 | $26.21 | $25.47 | $25.82 | $25.82 | 121,863 |
| 2025-04-14 | $25.35 | $25.65 | $25.14 | $25.34 | $25.34 | 148,030 |
| 2025-04-11 | $24.05 | $25.27 | $24.05 | $25.21 | $25.21 | 219,263 |
| 2025-04-10 | $24.62 | $24.64 | $23.84 | $24.49 | $24.49 | 154,700 |
| 2025-04-09 | $22.84 | $24.98 | $22.74 | $24.98 | $24.98 | 517,724 |
| 2025-04-08 | $24.10 | $24.24 | $22.55 | $22.95 | $22.95 | 358,002 |
| 2025-04-07 | $22.84 | $24.59 | $22.84 | $23.45 | $23.45 | 260,371 |
| 2025-04-04 | $24.51 | $24.75 | $23.76 | $24.26 | $24.26 | 97,858 |
| 2025-04-03 | $27.90 | $28.61 | $27.90 | $28.03 | $26.21 | 83,376 |
| 2025-04-02 | $29.05 | $29.57 | $28.62 | $29.49 | $27.58 | 61,397 |
| 2025-04-01 | $29.05 | $29.41 | $28.93 | $29.23 | $27.33 | 62,742 |
| 2025-03-31 | $29.23 | $29.37 | $28.89 | $29.29 | $27.39 | 162,202 |
| 2025-03-28 | $30.36 | $30.40 | $29.95 | $30.14 | $28.19 | 45,404 |
| 2025-03-27 | $30.16 | $30.65 | $30.16 | $30.61 | $28.63 | 54,946 |
| 2025-03-26 | $30.71 | $30.95 | $30.46 | $30.46 | $28.48 | 62,982 |
| 2025-03-25 | $30.81 | $30.99 | $30.59 | $30.87 | $30.87 | 68,794 |
| 2025-03-24 | $30.52 | $30.75 | $30.52 | $30.71 | $30.71 | 52,824 |
| 2025-03-21 | $30.42 | $30.51 | $30.21 | $30.39 | $30.39 | 43,747 |
| 2025-03-20 | $30.09 | $30.79 | $30.03 | $30.79 | $30.79 | 64,541 |
| 2025-03-19 | $31.35 | $31.52 | $31.21 | $31.42 | $31.42 | 52,055 |
| 2025-03-18 | $31.80 | $32.00 | $31.74 | $31.95 | $31.95 | 35,875 |
| 2025-03-17 | $31.06 | $31.71 | $31.06 | $31.69 | $31.69 | 59,916 |
| 2025-03-14 | $30.69 | $31.19 | $30.69 | $31.19 | $31.19 | 51,866 |
| 2025-03-13 | $30.07 | $30.39 | $29.97 | $30.29 | $30.29 | 72,480 |
| 2025-03-12 | $31.46 | $31.73 | $31.07 | $31.41 | $31.41 | 253,510 |
| 2025-03-11 | $31.70 | $31.71 | $31.10 | $31.56 | $31.56 | 69,088 |
| 2025-03-10 | $32.33 | $32.54 | $32.16 | $32.39 | $32.39 | 58,676 |
| 2025-03-07 | $32.70 | $33.33 | $32.70 | $33.24 | $33.24 | 67,919 |
| 2025-03-06 | $32.69 | $32.96 | $32.37 | $32.55 | $32.55 | 63,498 |
| 2025-03-05 | $31.83 | $32.29 | $31.83 | $32.17 | $32.17 | 85,149 |
| 2025-03-04 | $30.76 | $31.33 | $30.04 | $31.32 | $31.32 | 752,363 |
| 2025-03-03 | $31.85 | $32.07 | $31.51 | $31.71 | $31.71 | 79,799 |
| 2025-02-28 | $31.10 | $31.29 | $30.58 | $30.74 | $30.74 | 673,243 |
| 2025-02-27 | $31.59 | $31.79 | $31.26 | $31.35 | $31.35 | 3,100,078 |
| 2025-02-26 | $32.01 | $32.29 | $31.94 | $32.10 | $32.10 | 1,868,382 |
| 2025-02-25 | $31.48 | $31.82 | $31.35 | $31.68 | $31.68 | 1,417,801 |
| 2025-02-24 | $31.01 | $31.01 | $30.71 | $30.72 | $30.72 | 37,654 |
| 2025-02-21 | $30.90 | $30.90 | $30.54 | $30.56 | $30.56 | 65,246 |
| 2025-02-20 | $30.95 | $30.98 | $30.70 | $30.96 | $30.96 | 82,210 |
| 2025-02-19 | $30.48 | $30.65 | $30.44 | $30.61 | $30.61 | 59,191 |
| 2025-02-18 | $31.15 | $31.37 | $31.11 | $31.24 | $31.24 | 74,846 |
| 2025-02-14 | $30.54 | $30.58 | $30.45 | $30.45 | $30.45 | 39,105 |
| 2025-02-13 | $29.78 | $30.12 | $29.71 | $30.05 | $30.05 | 55,400 |
| 2025-02-12 | $28.91 | $29.32 | $28.87 | $29.28 | $29.28 | 41,084 |
| 2025-02-11 | $28.87 | $29.07 | $28.85 | $29.06 | $29.06 | 69,247 |
| 2025-02-10 | $28.54 | $28.63 | $28.49 | $28.59 | $28.59 | 37,449 |
| 2025-02-07 | $28.67 | $28.70 | $28.32 | $28.35 | $28.35 | 42,784 |
| 2025-02-06 | $28.31 | $28.48 | $28.26 | $28.47 | $28.47 | 31,022 |
| 2025-02-05 | $27.91 | $28.14 | $27.86 | $28.14 | $28.14 | 60,215 |
| 2025-02-04 | $27.69 | $27.94 | $27.69 | $27.90 | $27.90 | 43,895 |
| 2025-02-03 | $27.08 | $27.69 | $27.08 | $27.51 | $27.51 | 60,918 |
| 2025-01-31 | $27.72 | $27.83 | $27.44 | $27.46 | $27.46 | 34,312 |
| 2025-01-30 | $28.29 | $28.50 | $28.25 | $28.37 | $28.37 | 52,260 |
| 2025-01-29 | $27.85 | $28.22 | $27.85 | $28.06 | $28.06 | 60,072 |
| 2025-01-28 | $26.28 | $26.63 | $26.00 | $26.09 | $26.09 | 92,174 |
| 2025-01-27 | $26.70 | $26.88 | $26.57 | $26.70 | $26.70 | 84,371 |
| 2025-01-24 | $26.75 | $26.90 | $26.70 | $26.72 | $26.72 | 60,846 |
| 2025-01-23 | $26.20 | $26.46 | $26.20 | $26.44 | $26.44 | 66,211 |
| 2025-01-22 | $26.19 | $26.21 | $25.97 | $26.03 | $26.03 | 97,338 |
| 2025-01-21 | $26.17 | $26.31 | $26.08 | $26.26 | $26.26 | 81,743 |
| 2025-01-17 | $25.72 | $25.96 | $25.63 | $25.63 | $25.63 | 53,265 |
| 2025-01-16 | $25.34 | $25.39 | $25.16 | $25.32 | $25.32 | 72,176 |
| 2025-01-15 | $25.29 | $25.55 | $25.25 | $25.37 | $25.37 | 59,949 |
| 2025-01-14 | $24.87 | $24.87 | $24.70 | $24.78 | $24.78 | 155,301 |
| 2025-01-13 | $24.42 | $24.60 | $24.40 | $24.60 | $24.60 | 99,185 |
| 2025-01-10 | $25.12 | $25.13 | $24.76 | $24.86 | $24.86 | 83,312 |
| 2025-01-08 | $25.30 | $25.44 | $25.23 | $25.43 | $25.43 | 58,741 |
| 2025-01-07 | $25.63 | $25.67 | $25.04 | $25.46 | $25.46 | 173,446 |
| 2025-01-06 | $24.50 | $24.81 | $24.50 | $24.56 | $24.56 | 141,033 |
| 2025-01-03 | $24.17 | $24.20 | $24.02 | $24.15 | $24.15 | 131,600 |
| 2025-01-02 | $24.13 | $24.22 | $23.96 | $24.05 | $24.05 | 62,789 |
| 2024-12-31 | $24.32 | $24.40 | $24.10 | $24.15 | $24.15 | 56,995 |
| 2024-12-30 | $24.25 | $24.45 | $24.07 | $24.39 | $24.39 | 5,342 |
| 2024-12-27 | $24.25 | $24.40 | $24.13 | $24.34 | $24.34 | 76,277 |
| 2024-12-26 | $24.11 | $24.41 | $23.98 | $24.34 | $24.34 | 99,215 |
| 2024-12-24 | $23.60 | $24.28 | $23.60 | $24.28 | $24.28 | 87,762 |
| 2024-12-23 | $23.92 | $24.21 | $23.85 | $24.12 | $24.12 | 167,134 |
| 2024-12-20 | $23.88 | $24.36 | $23.85 | $24.18 | $24.18 | 148,226 |
| 2024-12-19 | $24.53 | $24.57 | $24.34 | $24.38 | $24.38 | 129,405 |
| 2024-12-18 | $25.15 | $25.26 | $24.35 | $24.35 | $24.35 | 60,416 |
| 2024-12-17 | $25.16 | $25.21 | $24.94 | $25.08 | $25.08 | 57,997 |
| 2024-12-16 | $25.25 | $25.25 | $25.07 | $25.14 | $25.14 | 83,543 |
| 2024-12-13 | $25.69 | $25.69 | $25.39 | $25.49 | $25.49 | 62,375 |
| 2024-12-12 | $25.83 | $25.83 | $25.56 | $25.59 | $25.59 | 62,743 |
| 2024-12-11 | $25.88 | $25.89 | $25.71 | $25.82 | $25.82 | 146,830 |
| 2024-12-10 | $26.27 | $26.27 | $25.83 | $25.88 | $25.88 | 82,785 |
| 2024-12-09 | $26.30 | $26.48 | $26.19 | $26.19 | $26.19 | 66,141 |
| 2024-12-06 | $26.35 | $26.38 | $26.08 | $26.18 | $26.18 | 48,814 |
| 2024-12-05 | $26.30 | $26.47 | $26.26 | $26.29 | $26.29 | 50,661 |
| 2024-12-04 | $26.05 | $26.07 | $25.92 | $25.96 | $25.96 | 79,289 |
| 2024-12-03 | $25.40 | $25.41 | $25.18 | $25.28 | $25.28 | 129,610 |
| 2024-12-02 | $25.16 | $25.22 | $24.90 | $25.12 | $25.12 | 121,841 |
| 2024-11-29 | $24.77 | $24.90 | $24.71 | $24.84 | $24.84 | 29,297 |
| 2024-11-27 | $24.45 | $24.71 | $24.45 | $24.64 | $24.64 | 74,211 |
| 2024-11-26 | $24.32 | $24.32 | $24.14 | $24.25 | $24.25 | 82,143 |
| 2024-11-25 | $24.73 | $24.81 | $24.38 | $24.46 | $24.46 | 145,031 |
| 2024-11-22 | $24.35 | $24.67 | $24.34 | $24.67 | $24.67 | 173,941 |
| 2024-11-21 | $24.12 | $24.38 | $24.02 | $24.38 | $24.38 | 118,534 |
| 2024-11-20 | $24.13 | $24.18 | $23.87 | $24.09 | $24.09 | 85,101 |
| 2024-11-19 | $24.06 | $24.45 | $24.00 | $24.37 | $24.37 | 116,489 |
| 2024-11-18 | $24.55 | $24.81 | $24.54 | $24.73 | $24.73 | 157,651 |
| 2024-11-15 | $24.80 | $24.83 | $24.60 | $24.71 | $24.71 | 165,477 |
| 2024-11-14 | $25.10 | $25.14 | $24.85 | $24.85 | $24.85 | 91,250 |
| 2024-11-13 | $24.92 | $25.00 | $24.66 | $24.86 | $24.86 | 276,341 |
| 2024-11-12 | $25.75 | $25.76 | $25.21 | $25.37 | $25.37 | 74,339 |
| 2024-11-11 | $25.96 | $26.10 | $25.95 | $26.05 | $26.05 | 78,265 |
| 2024-11-08 | $26.39 | $26.43 | $26.05 | $26.18 | $26.18 | 50,887 |
| 2024-11-07 | $27.10 | $27.39 | $27.10 | $27.39 | $27.39 | 99,900 |
| 2024-11-06 | $25.68 | $25.80 | $25.55 | $25.80 | $25.80 | 41,349 |
| 2024-11-05 | $25.51 | $26.09 | $25.51 | $25.97 | $25.97 | 70,169 |
| 2024-11-04 | $25.68 | $25.74 | $25.53 | $25.54 | $25.54 | 113,193 |
| 2024-11-01 | $25.80 | $25.87 | $25.65 | $25.71 | $25.71 | 48,927 |
| 2024-10-31 | $25.96 | $25.97 | $25.72 | $25.94 | $25.94 | 59,790 |
| 2024-10-30 | $25.65 | $26.02 | $25.65 | $25.94 | $25.94 | 59,271 |
| 2024-10-29 | $26.23 | $26.28 | $26.13 | $26.24 | $26.24 | 44,996 |
| 2024-10-28 | $26.11 | $26.36 | $26.08 | $26.26 | $26.26 | 52,556 |
| 2024-10-25 | $26.07 | $26.19 | $25.95 | $26.00 | $26.00 | 58,924 |
| 2024-10-24 | $25.50 | $25.53 | $25.29 | $25.45 | $25.45 | 43,506 |
| 2024-10-23 | $25.31 | $25.64 | $25.31 | $25.52 | $25.52 | 212,949 |
| 2024-10-22 | $25.48 | $25.66 | $25.48 | $25.58 | $25.58 | 77,534 |
| 2024-10-21 | $25.74 | $25.82 | $25.67 | $25.74 | $25.74 | 49,841 |
| 2024-10-18 | $26.14 | $26.14 | $25.85 | $26.02 | $26.02 | 34,677 |
| 2024-10-17 | $25.27 | $25.29 | $25.03 | $25.11 | $25.11 | 115,313 |
| 2024-10-16 | $25.58 | $25.61 | $25.38 | $25.42 | $25.42 | 57,707 |
| 2024-10-15 | $25.90 | $25.90 | $25.46 | $25.49 | $25.49 | 36,017 |
| 2024-10-14 | $25.49 | $25.87 | $25.49 | $25.87 | $25.87 | 38,894 |
| 2024-10-11 | $25.63 | $25.82 | $25.63 | $25.80 | $25.80 | 48,975 |
| 2024-10-10 | $25.81 | $25.92 | $25.71 | $25.85 | $25.85 | 38,559 |
| 2024-10-09 | $25.95 | $26.09 | $25.94 | $26.05 | $26.05 | 25,542 |
| 2024-10-08 | $26.16 | $26.18 | $26.05 | $26.18 | $26.18 | 59,745 |
| 2024-10-07 | $26.31 | $26.37 | $26.17 | $26.29 | $26.29 | 70,705 |
| 2024-10-04 | $26.21 | $26.48 | $26.21 | $26.48 | $26.48 | 29,624 |
| 2024-10-03 | $25.80 | $25.81 | $25.63 | $25.80 | $25.80 | 32,748 |
| 2024-10-02 | $25.69 | $25.84 | $25.62 | $25.80 | $25.80 | 103,993 |
| 2024-10-01 | $26.13 | $26.13 | $25.73 | $25.89 | $25.89 | 23,056 |
| 2024-09-30 | $26.42 | $26.46 | $26.26 | $26.39 | $26.39 | 36,798 |
| 2024-09-27 | $26.69 | $26.97 | $26.69 | $26.84 | $26.84 | 17,817 |
| 2024-09-26 | $26.85 | $27.07 | $26.73 | $27.04 | $27.04 | 45,070 |
| 2024-09-25 | $26.28 | $26.30 | $26.07 | $26.11 | $26.11 | 40,896 |
| 2024-09-24 | $26.11 | $26.31 | $26.06 | $26.30 | $26.30 | 28,515 |
| 2024-09-23 | $25.60 | $25.76 | $25.58 | $25.76 | $25.76 | 51,752 |
| 2024-09-20 | $25.60 | $25.69 | $25.48 | $25.64 | $25.64 | 60,617 |
| 2024-09-19 | $26.00 | $26.10 | $25.76 | $25.98 | $25.98 | 47,448 |
| 2024-09-18 | $25.51 | $25.99 | $25.42 | $25.61 | $25.61 | 31,725 |
| 2024-09-17 | $25.28 | $25.68 | $25.28 | $25.47 | $25.47 | 96,659 |
| 2024-09-16 | $25.00 | $25.04 | $24.86 | $25.00 | $25.00 | 60,927 |
| 2024-09-13 | $24.81 | $24.94 | $24.77 | $24.89 | $24.89 | 53,917 |
| 2024-09-12 | $24.32 | $24.55 | $24.18 | $24.55 | $24.55 | 59,534 |
| 2024-09-11 | $23.99 | $24.30 | $23.83 | $24.24 | $24.24 | 80,590 |
| 2024-09-10 | $24.15 | $24.15 | $23.79 | $23.98 | $23.98 | 281,855 |
| 2024-09-09 | $24.44 | $24.69 | $24.41 | $24.57 | $24.57 | 106,128 |
| 2024-09-06 | $25.04 | $25.13 | $24.62 | $24.68 | $24.68 | 58,962 |
| 2024-09-05 | $25.26 | $25.26 | $24.96 | $25.05 | $25.05 | 44,878 |
| 2024-09-04 | $25.31 | $25.47 | $25.20 | $25.31 | $25.31 | 62,215 |
| 2024-09-03 | $26.19 | $26.20 | $25.56 | $25.74 | $25.74 | 40,860 |
| 2024-08-30 | $26.44 | $26.57 | $26.37 | $26.54 | $26.54 | 39,801 |
| 2024-08-29 | $26.32 | $26.34 | $26.15 | $26.24 | $26.24 | 43,120 |
| 2024-08-28 | $26.14 | $26.21 | $25.99 | $26.10 | $26.10 | 33,205 |
| 2024-08-27 | $26.16 | $26.25 | $26.06 | $26.16 | $26.16 | 55,109 |
| 2024-08-26 | $26.23 | $26.31 | $26.20 | $26.20 | $26.20 | 27,209 |
| 2024-08-23 | $25.84 | $26.36 | $25.83 | $26.32 | $26.32 | 38,946 |
| 2024-08-22 | $25.80 | $25.86 | $25.66 | $25.69 | $25.69 | 43,225 |
| 2024-08-21 | $25.74 | $25.85 | $25.62 | $25.85 | $25.85 | 85,221 |
| 2024-08-20 | $25.66 | $25.87 | $25.66 | $25.82 | $25.82 | 53,553 |
| 2024-08-19 | $25.33 | $25.61 | $25.31 | $25.55 | $25.55 | 98,250 |
| 2024-08-16 | $24.96 | $25.33 | $24.96 | $25.30 | $25.30 | 64,224 |
| 2024-08-15 | $25.04 | $25.15 | $25.01 | $25.06 | $25.06 | 130,742 |
| 2024-08-14 | $24.92 | $24.92 | $24.73 | $24.77 | $24.77 | 53,128 |
| 2024-08-13 | $24.36 | $24.62 | $24.36 | $24.62 | $24.62 | 126,961 |
| 2024-08-12 | $24.31 | $24.33 | $24.15 | $24.28 | $24.28 | 59,738 |
| 2024-08-09 | $24.29 | $24.38 | $24.21 | $24.36 | $24.36 | 77,856 |
| 2024-08-08 | $24.10 | $24.42 | $24.04 | $24.36 | $24.36 | 117,540 |
| 2024-08-07 | $24.39 | $24.39 | $23.79 | $23.79 | $23.79 | 247,391 |
| 2024-08-06 | $23.40 | $23.95 | $23.40 | $23.80 | $23.80 | 165,598 |
| 2024-08-05 | $23.33 | $24.00 | $23.27 | $23.85 | $23.85 | 123,698 |
| 2024-08-02 | $24.50 | $24.61 | $24.34 | $24.61 | $24.61 | 529,115 |
| 2024-08-01 | $25.28 | $25.30 | $24.62 | $24.74 | $24.74 | 58,471 |
| 2024-07-31 | $25.53 | $25.61 | $25.41 | $25.57 | $25.57 | 41,738 |
| 2024-07-30 | $25.35 | $25.39 | $25.23 | $25.32 | $25.32 | 105,337 |
| 2024-07-29 | $25.03 | $25.07 | $24.82 | $25.06 | $25.06 | 76,189 |
| 2024-07-26 | $25.16 | $25.24 | $25.10 | $25.20 | $25.20 | 61,641 |
| 2024-07-25 | $24.71 | $25.15 | $24.64 | $24.90 | $24.90 | 75,347 |
| 2024-07-24 | $25.20 | $25.23 | $24.91 | $24.91 | $24.91 | 50,111 |
| 2024-07-23 | $26.07 | $26.16 | $25.80 | $26.02 | $26.02 | 105,618 |
| 2024-07-22 | $26.82 | $26.82 | $26.62 | $26.73 | $26.73 | 74,008 |
| 2024-07-19 | $26.51 | $26.51 | $26.29 | $26.33 | $26.33 | 34,875 |
| 2024-07-18 | $27.40 | $27.53 | $26.88 | $26.95 | $26.95 | 68,415 |
| 2024-07-17 | $25.76 | $25.76 | $25.57 | $25.64 | $25.64 | 40,389 |
| 2024-07-16 | $25.62 | $26.01 | $25.62 | $25.93 | $25.93 | 47,570 |
| 2024-07-15 | $25.82 | $25.82 | $25.60 | $25.62 | $25.62 | 39,646 |
| 2024-07-12 | $25.83 | $26.22 | $25.83 | $26.08 | $26.08 | 42,798 |
| 2024-07-11 | $25.58 | $25.70 | $25.56 | $25.56 | $25.56 | 87,037 |
| 2024-07-10 | $25.13 | $25.27 | $25.11 | $25.27 | $25.27 | 90,409 |
| 2024-07-09 | $24.82 | $24.97 | $24.79 | $24.92 | $24.92 | 41,770 |
| 2024-07-08 | $25.15 | $25.24 | $25.08 | $25.15 | $25.15 | 47,657 |
| 2024-07-05 | $25.64 | $25.64 | $25.26 | $25.47 | $25.47 | 53,877 |
| 2024-07-03 | $25.39 | $25.61 | $25.39 | $25.49 | $25.49 | 68,743 |
| 2024-07-02 | $25.09 | $25.22 | $24.96 | $25.13 | $25.13 | 68,315 |
| 2024-07-01 | $25.88 | $25.91 | $25.55 | $25.71 | $25.71 | 64,161 |
| 2024-06-28 | $25.44 | $25.54 | $25.42 | $25.49 | $25.49 | 55,739 |
| 2024-06-27 | $25.20 | $25.27 | $25.07 | $25.12 | $25.12 | 25,328 |
| 2024-06-26 | $25.21 | $25.42 | $25.13 | $25.34 | $25.34 | 49,801 |
| 2024-06-25 | $25.40 | $25.56 | $25.40 | $25.50 | $25.50 | 78,638 |
| 2024-06-24 | $25.67 | $25.95 | $25.67 | $25.72 | $25.72 | 68,194 |
| 2024-06-21 | $24.88 | $26.45 | $24.88 | $25.48 | $25.48 | 50,282 |
| 2024-06-20 | $25.55 | $25.65 | $25.44 | $25.48 | $25.48 | 54,840 |
| 2024-06-18 | $25.03 | $25.41 | $25.03 | $25.38 | $25.38 | 61,570 |
| 2024-06-17 | $25.02 | $25.26 | $24.92 | $25.23 | $25.23 | 54,970 |
| 2024-06-14 | $24.99 | $24.99 | $24.80 | $24.98 | $24.98 | 71,171 |
| 2024-06-13 | $26.07 | $26.07 | $25.49 | $25.63 | $25.63 | 62,810 |
| 2024-06-12 | $26.62 | $26.72 | $26.30 | $26.36 | $26.36 | 44,227 |
| 2024-06-11 | $25.75 | $25.89 | $25.61 | $25.81 | $25.81 | 61,240 |
| 2024-06-10 | $25.67 | $26.02 | $25.60 | $26.00 | $26.00 | 36,595 |
| 2024-06-07 | $25.96 | $26.26 | $25.95 | $26.06 | $26.06 | 42,130 |
| 2024-06-06 | $27.63 | $27.63 | $27.44 | $27.58 | $27.58 | 35,346 |
| 2024-06-05 | $27.48 | $27.61 | $27.29 | $27.61 | $27.61 | 65,330 |
| 2024-06-04 | $26.61 | $26.75 | $26.56 | $26.69 | $26.69 | 64,027 |
| 2024-06-03 | $27.39 | $27.45 | $27.16 | $27.31 | $27.31 | 41,503 |
| 2024-05-31 | $26.83 | $26.90 | $26.65 | $26.90 | $26.90 | 55,233 |
| 2024-05-30 | $26.59 | $26.86 | $26.56 | $26.77 | $26.77 | 39,150 |
| 2024-05-29 | $26.44 | $26.57 | $26.34 | $26.37 | $26.37 | 35,220 |
| 2024-05-28 | $26.96 | $26.98 | $26.78 | $26.84 | $26.84 | 33,379 |
| 2024-05-24 | $26.76 | $26.88 | $26.73 | $26.78 | $26.78 | 36,616 |
| 2024-05-23 | $26.61 | $26.65 | $26.45 | $26.46 | $26.46 | 29,154 |
| 2024-05-22 | $26.62 | $26.63 | $26.41 | $26.45 | $26.45 | 25,593 |
| 2024-05-21 | $26.70 | $26.70 | $26.55 | $26.58 | $26.58 | 29,505 |
| 2024-05-20 | $26.78 | $26.84 | $26.74 | $26.80 | $26.80 | 31,451 |
| 2024-05-17 | $26.25 | $26.55 | $26.24 | $26.48 | $26.48 | 30,510 |
| 2024-05-16 | $26.63 | $26.63 | $26.37 | $26.40 | $26.40 | 33,583 |
| 2024-05-15 | $26.62 | $26.88 | $26.58 | $26.88 | $26.88 | 35,258 |
| 2024-05-14 | $26.07 | $26.28 | $26.05 | $26.27 | $26.27 | 29,184 |
| 2024-05-13 | $26.02 | $26.14 | $25.99 | $26.05 | $26.05 | 37,116 |
| 2024-05-10 | $26.06 | $26.10 | $25.90 | $26.05 | $26.05 | 38,528 |
| 2024-05-09 | $25.53 | $25.65 | $25.49 | $25.65 | $25.65 | 33,293 |
| 2024-05-08 | $25.41 | $25.46 | $25.34 | $25.34 | $25.34 | 25,637 |
| 2024-05-07 | $25.51 | $25.64 | $25.48 | $25.54 | $25.54 | 47,659 |
| 2024-05-06 | $25.38 | $25.41 | $25.24 | $25.35 | $25.35 | 40,378 |
| 2024-05-03 | $25.05 | $25.13 | $24.91 | $25.10 | $25.10 | 66,521 |
| 2024-05-02 | $25.45 | $25.57 | $25.33 | $25.51 | $25.51 | 31,251 |
| 2024-05-01 | $25.51 | $26.03 | $25.51 | $25.98 | $25.98 | 24,795 |
| 2024-04-30 | $26.37 | $26.37 | $25.45 | $25.45 | $25.45 | 29,563 |
| 2024-04-29 | $25.96 | $26.06 | $25.94 | $25.96 | $25.96 | 35,137 |
| 2024-04-26 | $25.71 | $25.81 | $25.53 | $25.74 | $25.74 | 36,320 |
| 2024-04-25 | $25.22 | $25.50 | $25.08 | $25.49 | $25.49 | 43,048 |
| 2024-04-24 | $26.02 | $26.04 | $25.81 | $25.95 | $25.95 | 28,378 |
| 2024-04-23 | $25.70 | $26.13 | $25.70 | $26.07 | $26.07 | 53,334 |
| 2024-04-22 | $25.79 | $26.00 | $25.77 | $25.92 | $25.92 | 30,756 |
| 2024-04-19 | $25.60 | $25.74 | $25.47 | $25.50 | $25.50 | 56,100 |
| 2024-04-18 | $26.57 | $26.77 | $25.66 | $25.92 | $25.92 | 65,426 |
| 2024-04-17 | $26.54 | $26.64 | $26.06 | $26.18 | $26.18 | 50,383 |
| 2024-04-16 | $25.79 | $25.92 | $25.60 | $25.82 | $25.82 | 88,250 |
| 2024-04-15 | $26.57 | $26.65 | $26.14 | $26.16 | $26.16 | 41,437 |
| 2024-04-12 | $26.14 | $26.21 | $25.90 | $26.02 | $26.02 | 256,930 |
| 2024-04-11 | $26.19 | $26.54 | $25.99 | $26.50 | $26.50 | 103,317 |
| 2024-04-10 | $26.89 | $27.25 | $26.87 | $27.15 | $27.15 | 53,104 |
| 2024-04-09 | $27.74 | $27.76 | $27.45 | $27.73 | $27.73 | 39,817 |
| 2024-04-08 | $27.84 | $27.91 | $27.68 | $27.73 | $27.73 | 39,817 |
| 2024-04-05 | $27.06 | $27.30 | $27.03 | $27.03 | $27.03 | 32,208 |
| 2024-04-04 | $27.30 | $27.49 | $26.97 | $27.03 | $27.03 | 32,208 |
| 2024-04-03 | $26.71 | $27.09 | $26.62 | $26.92 | $26.92 | 46,296 |
| 2024-04-02 | $27.18 | $27.40 | $26.98 | $27.00 | $27.00 | 55,177 |
| 2024-04-01 | $26.50 | $27.29 | $26.50 | $27.00 | $27.00 | 55,177 |
| 2024-03-28 | $29.14 | $29.33 | $28.59 | $29.17 | $27.42 | 39,955 |
| 2024-03-27 | $30.00 | $30.14 | $29.76 | $29.86 | $28.07 | 35,256 |
| 2024-03-26 | $30.01 | $30.11 | $29.78 | $30.00 | $28.20 | 51,007 |
| 2024-03-25 | $29.57 | $29.84 | $29.57 | $29.68 | $27.90 | 42,723 |
| 2024-03-22 | $29.87 | $29.92 | $29.73 | $29.74 | $27.96 | 22,827 |
| 2024-03-21 | $29.67 | $29.88 | $29.63 | $29.81 | $28.02 | 21,189 |
| 2024-03-20 | $29.25 | $29.68 | $29.19 | $29.59 | $27.82 | 21,547 |
| 2024-03-19 | $29.14 | $29.34 | $29.06 | $29.26 | $27.50 | 39,301 |
| 2024-03-18 | $29.56 | $29.56 | $29.14 | $29.22 | $27.46 | 52,605 |
| 2024-03-15 | $29.83 | $29.85 | $29.57 | $29.68 | $27.90 | 26,451 |
| 2024-03-14 | $29.54 | $29.63 | $29.34 | $29.39 | $27.63 | 112,894 |
| 2024-03-13 | $29.61 | $29.79 | $29.56 | $29.68 | $27.90 | 22,375 |
| 2024-03-12 | $29.26 | $29.59 | $29.18 | $29.54 | $27.77 | 54,980 |
| 2024-03-11 | $28.85 | $29.00 | $28.74 | $28.95 | $27.21 | 35,685 |
| 2024-03-08 | $29.17 | $29.22 | $28.98 | $29.05 | $29.05 | 28,871 |
| 2024-03-07 | $28.80 | $28.83 | $28.70 | $28.82 | $28.82 | 16,283 |
| 2024-03-06 | $28.43 | $28.63 | $28.39 | $28.54 | $28.54 | 28,565 |
| 2024-03-05 | $28.11 | $28.30 | $28.09 | $28.14 | $28.14 | 40,877 |
| 2024-03-04 | $27.87 | $27.97 | $27.84 | $27.93 | $27.93 | 32,274 |
| 2024-03-01 | $28.10 | $28.12 | $27.89 | $28.10 | $28.10 | 33,573 |
| 2024-02-29 | $27.60 | $27.66 | $27.35 | $27.51 | $27.51 | 72,916 |
| 2024-02-28 | $27.50 | $27.64 | $27.49 | $27.54 | $27.54 | 27,397 |
| 2024-02-27 | $27.27 | $27.30 | $27.19 | $27.22 | $27.22 | 30,297 |
| 2024-02-26 | $27.15 | $27.25 | $27.08 | $27.25 | $27.25 | 36,125 |
| 2024-02-23 | $27.19 | $27.29 | $27.11 | $27.16 | $27.16 | 32,749 |
| 2024-02-22 | $26.90 | $27.00 | $26.85 | $26.88 | $26.88 | 24,444 |
| 2024-02-21 | $26.42 | $26.60 | $26.42 | $26.60 | $26.60 | 19,723 |
| 2024-02-20 | $26.29 | $26.44 | $26.28 | $26.39 | $26.39 | 43,815 |
| 2024-02-16 | $25.74 | $25.85 | $25.66 | $25.71 | $25.71 | 40,948 |
| 2024-02-15 | $25.77 | $25.86 | $25.65 | $25.74 | $25.74 | 28,651 |
| 2024-02-14 | $25.07 | $25.24 | $25.07 | $25.24 | $25.24 | 37,305 |
| 2024-02-13 | $25.00 | $25.00 | $24.77 | $24.85 | $24.85 | 37,061 |
| 2024-02-12 | $25.06 | $25.28 | $25.06 | $25.22 | $25.22 | 60,134 |
| 2024-02-09 | $24.82 | $24.95 | $24.75 | $24.95 | $24.95 | 37,539 |
| 2024-02-08 | $24.82 | $24.89 | $24.78 | $24.89 | $24.89 | 30,272 |
| 2024-02-07 | $24.68 | $24.76 | $24.64 | $24.76 | $24.76 | 26,883 |
| 2024-02-06 | $24.17 | $24.50 | $24.17 | $24.49 | $24.49 | 32,830 |
| 2024-02-05 | $24.10 | $24.10 | $23.67 | $23.87 | $23.87 | 36,951 |
| 2024-02-02 | $24.44 | $24.58 | $24.42 | $24.55 | $24.55 | 39,141 |
| 2024-02-01 | $24.28 | $24.47 | $24.20 | $24.47 | $24.47 | 39,044 |
| 2024-01-31 | $24.18 | $24.24 | $23.87 | $23.96 | $23.96 | 21,199 |
| 2024-01-30 | $23.70 | $23.95 | $23.69 | $23.94 | $23.94 | 37,628 |
| 2024-01-29 | $23.75 | $23.75 | $23.48 | $23.73 | $23.73 | 36,029 |
| 2024-01-26 | $24.18 | $24.33 | $24.13 | $24.21 | $24.21 | 52,304 |
| 2024-01-25 | $23.81 | $24.01 | $23.79 | $24.00 | $24.00 | 41,588 |
| 2024-01-24 | $24.11 | $24.14 | $23.83 | $23.83 | $23.83 | 30,721 |
| 2024-01-23 | $23.54 | $23.63 | $23.45 | $23.54 | $23.54 | 43,696 |
| 2024-01-22 | $23.46 | $23.56 | $23.36 | $23.36 | $23.36 | 46,686 |
| 2024-01-19 | $23.49 | $23.49 | $23.27 | $23.46 | $23.46 | 61,647 |
| 2024-01-18 | $23.66 | $23.67 | $23.48 | $23.59 | $23.59 | 59,541 |
| 2024-01-17 | $23.36 | $23.57 | $23.31 | $23.53 | $23.53 | 40,073 |
| 2024-01-16 | $23.60 | $23.75 | $23.53 | $23.62 | $23.62 | 36,147 |
| 2024-01-12 | $24.31 | $24.40 | $24.22 | $24.32 | $24.32 | 29,936 |
| 2024-01-11 | $24.15 | $24.18 | $23.82 | $24.17 | $24.17 | 39,292 |
| 2024-01-10 | $24.14 | $24.28 | $24.11 | $24.28 | $24.28 | 29,474 |
| 2024-01-09 | $24.09 | $24.20 | $23.97 | $24.11 | $24.11 | 37,956 |
| 2024-01-08 | $24.24 | $24.46 | $24.22 | $24.46 | $24.46 | 28,144 |
| 2024-01-05 | $24.00 | $24.53 | $24.00 | $24.24 | $24.24 | 30,468 |
| 2024-01-04 | $24.18 | $24.50 | $24.14 | $24.35 | $24.35 | 69,917 |
| 2024-01-03 | $24.83 | $24.85 | $24.59 | $24.79 | $24.79 | 164,116 |
| 2024-01-02 | $25.52 | $25.53 | $25.38 | $25.41 | $25.41 | 45,312 |
| 2023-12-29 | $26.00 | $26.05 | $25.85 | $25.95 | $25.95 | 19,752 |
| 2023-12-28 | $26.24 | $26.29 | $26.10 | $26.12 | $26.12 | 26,752 |
| 2023-12-27 | $26.11 | $26.36 | $26.11 | $26.33 | $26.33 | 31,220 |
| 2023-12-26 | $25.90 | $26.10 | $25.80 | $26.05 | $26.05 | 22,884 |
| 2023-12-22 | $26.03 | $26.11 | $25.80 | $25.93 | $25.93 | 29,032 |
| 2023-12-21 | $25.68 | $25.72 | $25.54 | $25.70 | $25.70 | 31,020 |
| 2023-12-20 | $25.60 | $25.77 | $25.45 | $25.45 | $25.45 | 33,745 |
| 2023-12-19 | $25.50 | $25.59 | $25.48 | $25.54 | $25.54 | 25,221 |
| 2023-12-18 | $25.45 | $25.46 | $25.31 | $25.39 | $25.39 | 57,003 |
| 2023-12-15 | $25.12 | $25.41 | $25.11 | $25.29 | $25.29 | 32,696 |
| 2023-12-14 | $25.00 | $25.31 | $24.95 | $25.14 | $25.14 | 51,924 |
| 2023-12-13 | $24.44 | $24.73 | $24.07 | $24.71 | $24.71 | 62,346 |
| 2023-12-12 | $24.24 | $24.39 | $24.24 | $24.36 | $24.36 | 76,942 |
| 2023-12-11 | $24.24 | $24.28 | $24.16 | $24.25 | $24.25 | 35,153 |
| 2023-12-08 | $24.09 | $24.22 | $24.02 | $24.14 | $24.14 | 28,208 |
| 2023-12-07 | $23.94 | $24.08 | $23.91 | $24.05 | $24.05 | 36,835 |
| 2023-12-06 | $24.12 | $24.14 | $23.91 | $23.93 | $23.93 | 33,631 |
| 2023-12-05 | $23.67 | $23.86 | $23.67 | $23.77 | $23.77 | 39,570 |
| 2023-12-04 | $23.42 | $23.49 | $23.27 | $23.43 | $23.43 | 36,425 |
| 2023-12-01 | $23.48 | $23.67 | $23.14 | $23.63 | $23.63 | 27,255 |
| 2023-11-30 | $23.17 | $23.27 | $23.09 | $23.10 | $23.10 | 26,208 |
| 2023-11-29 | $23.29 | $23.41 | $23.19 | $23.29 | $23.29 | 31,259 |
| 2023-11-28 | $22.84 | $23.08 | $22.77 | $22.99 | $22.99 | 24,731 |
| 2023-11-27 | $22.84 | $22.89 | $22.73 | $22.89 | $22.89 | 27,524 |
| 2023-11-24 | $22.68 | $22.84 | $22.67 | $22.81 | $22.81 | 12,605 |
| 2023-11-22 | $22.55 | $22.60 | $22.40 | $22.55 | $22.55 | 78,295 |
| 2023-11-21 | $22.52 | $22.52 | $22.21 | $22.37 | $22.37 | 62,920 |
| 2023-11-20 | $22.27 | $22.40 | $22.27 | $22.39 | $22.39 | 39,010 |
| 2023-11-17 | $21.98 | $22.09 | $21.93 | $22.06 | $22.06 | 58,156 |
| 2023-11-16 | $21.76 | $21.87 | $21.57 | $21.72 | $21.72 | 105,840 |
| 2023-11-15 | $21.82 | $22.07 | $21.82 | $21.99 | $21.99 | 27,749 |
| 2023-11-14 | $21.00 | $21.40 | $21.00 | $21.39 | $21.39 | 41,449 |
| 2023-11-13 | $20.36 | $20.51 | $20.35 | $20.51 | $20.51 | 69,560 |
| 2023-11-10 | $20.12 | $20.42 | $20.10 | $20.42 | $20.42 | 47,213 |
| 2023-11-09 | $20.40 | $20.44 | $20.18 | $20.20 | $20.20 | 28,381 |
| 2023-11-08 | $20.11 | $20.22 | $20.05 | $20.18 | $20.18 | 226,222 |
| 2023-11-07 | $20.03 | $20.03 | $19.91 | $20.00 | $20.00 | 225,468 |
| 2023-11-06 | $20.45 | $20.45 | $20.29 | $20.33 | $20.33 | 40,048 |
| 2023-11-03 | $20.69 | $20.84 | $20.47 | $20.82 | $20.82 | 77,517 |
| 2023-11-02 | $19.95 | $20.01 | $19.84 | $19.98 | $19.98 | 298,552 |
| 2023-11-01 | $19.40 | $19.48 | $19.26 | $19.46 | $19.46 | 53,336 |
| 2023-10-31 | $19.75 | $19.85 | $19.68 | $19.75 | $19.75 | 87,352 |
| 2023-10-30 | $19.58 | $19.71 | $19.55 | $19.69 | $19.69 | 58,142 |
| 2023-10-27 | $19.70 | $19.71 | $19.41 | $19.44 | $19.44 | 58,628 |
| 2023-10-26 | $19.52 | $19.58 | $19.40 | $19.49 | $19.49 | 51,750 |
| 2023-10-25 | $19.60 | $19.65 | $19.43 | $19.44 | $19.44 | 51,417 |
| 2023-10-24 | $19.39 | $19.51 | $19.29 | $19.45 | $19.45 | 61,414 |
| 2023-10-23 | $19.55 | $19.78 | $19.53 | $19.62 | $19.62 | 57,801 |
| 2023-10-20 | $20.08 | $20.14 | $19.88 | $19.91 | $19.91 | 49,400 |
| 2023-10-19 | $20.45 | $20.45 | $20.13 | $20.19 | $20.19 | 34,958 |
| 2023-10-18 | $20.82 | $20.82 | $20.63 | $20.67 | $20.67 | 33,701 |
| 2023-10-17 | $20.49 | $20.78 | $20.47 | $20.65 | $20.65 | 141,823 |
| 2023-10-16 | $20.64 | $20.84 | $20.64 | $20.80 | $20.80 | 55,435 |
| 2023-10-13 | $20.86 | $20.86 | $20.47 | $20.56 | $20.56 | 32,393 |
| 2023-10-12 | $20.95 | $20.97 | $20.67 | $20.76 | $20.76 | 22,853 |
| 2023-10-11 | $20.97 | $20.98 | $20.70 | $20.87 | $20.87 | 22,756 |
| 2023-10-10 | $20.67 | $20.85 | $20.67 | $20.77 | $20.77 | 81,013 |
| 2023-10-09 | $20.13 | $20.30 | $20.10 | $20.24 | $20.24 | 96,102 |
| 2023-10-06 | $20.30 | $20.68 | $20.24 | $20.58 | $20.58 | 45,038 |
| 2023-10-05 | $20.18 | $20.28 | $20.11 | $20.27 | $20.27 | 40,855 |
| 2023-10-04 | $20.15 | $20.21 | $19.95 | $20.20 | $20.20 | 52,070 |
| 2023-10-03 | $20.20 | $20.35 | $20.10 | $20.19 | $20.19 | 63,279 |
| 2023-10-02 | $20.49 | $20.51 | $20.22 | $20.29 | $20.29 | 49,840 |
| 2023-09-29 | $20.82 | $20.82 | $20.50 | $20.53 | $20.53 | 29,135 |
| 2023-09-28 | $20.49 | $20.87 | $20.49 | $20.81 | $20.81 | 30,059 |
| 2023-09-27 | $20.50 | $20.50 | $20.21 | $20.38 | $20.38 | 27,029 |
| 2023-09-26 | $20.51 | $20.51 | $20.28 | $20.37 | $20.37 | 34,398 |
| 2023-09-25 | $20.51 | $20.70 | $20.51 | $20.64 | $20.64 | 35,188 |
| 2023-09-22 | $20.60 | $20.65 | $20.40 | $20.40 | $20.40 | 43,454 |
| 2023-09-21 | $20.73 | $20.84 | $20.65 | $20.68 | $20.68 | 26,195 |
| 2023-09-20 | $20.92 | $21.04 | $20.71 | $20.76 | $20.76 | 59,259 |
| 2023-09-19 | $20.60 | $20.71 | $20.58 | $20.67 | $20.67 | 44,718 |
| 2023-09-18 | $20.42 | $20.62 | $20.37 | $20.57 | $20.57 | 60,663 |
| 2023-09-15 | $20.41 | $20.48 | $20.29 | $20.31 | $20.31 | 79,198 |
| 2023-09-14 | $19.97 | $20.18 | $19.97 | $20.11 | $20.11 | 53,608 |
| 2023-09-13 | $19.95 | $19.99 | $19.85 | $19.87 | $19.87 | 139,027 |
| 2023-09-12 | $20.08 | $20.15 | $20.06 | $20.07 | $20.07 | 124,512 |
| 2023-09-11 | $20.10 | $20.21 | $20.05 | $20.12 | $20.12 | 63,994 |
| 2023-09-08 | $19.70 | $19.80 | $19.67 | $19.67 | $19.67 | 45,088 |
| 2023-09-07 | $19.71 | $19.71 | $19.55 | $19.65 | $19.65 | 51,435 |
| 2023-09-06 | $19.95 | $20.05 | $19.86 | $19.94 | $19.94 | 82,199 |
| 2023-09-05 | $19.92 | $19.92 | $19.66 | $19.77 | $19.77 | 49,543 |
| 2023-09-01 | $20.19 | $20.19 | $19.83 | $19.91 | $19.91 | 36,222 |
| 2023-08-31 | $20.26 | $20.29 | $20.07 | $20.10 | $20.10 | 33,349 |
| 2023-08-30 | $20.38 | $20.43 | $20.30 | $20.31 | $20.31 | 35,515 |
| 2023-08-29 | $20.11 | $20.40 | $20.09 | $20.36 | $20.36 | 29,586 |
| 2023-08-28 | $20.15 | $20.18 | $20.09 | $20.18 | $20.18 | 49,110 |
| 2023-08-25 | $19.77 | $19.94 | $19.54 | $19.73 | $19.73 | 31,772 |
| 2023-08-24 | $19.92 | $20.01 | $19.67 | $19.69 | $19.69 | 62,350 |
| 2023-08-23 | $20.23 | $20.37 | $20.23 | $20.34 | $20.34 | 38,089 |
| 2023-08-22 | $20.42 | $20.45 | $20.28 | $20.36 | $20.36 | 59,744 |
| 2023-08-21 | $20.42 | $20.46 | $20.20 | $20.37 | $20.37 | 69,529 |
| 2023-08-18 | $20.12 | $20.39 | $20.12 | $20.32 | $20.32 | 78,712 |
| 2023-08-17 | $20.60 | $20.64 | $20.40 | $20.43 | $20.43 | 48,782 |
| 2023-08-16 | $20.88 | $20.88 | $20.54 | $20.55 | $20.55 | 58,455 |
| 2023-08-15 | $20.63 | $20.78 | $20.54 | $20.55 | $20.55 | 46,458 |
| 2023-08-14 | $20.46 | $20.98 | $20.46 | $20.97 | $20.97 | 35,821 |
| 2023-08-11 | $20.78 | $20.93 | $20.75 | $20.87 | $20.87 | 22,845 |
| 2023-08-10 | $21.32 | $21.50 | $21.12 | $21.15 | $21.15 | 99,823 |
| 2023-08-09 | $21.08 | $21.30 | $21.08 | $21.27 | $21.27 | 71,513 |
| 2023-08-08 | $21.17 | $21.30 | $21.04 | $21.25 | $21.25 | 188,379 |
| 2023-08-07 | $21.47 | $21.80 | $21.47 | $21.72 | $21.72 | 26,955 |
| 2023-08-04 | $21.60 | $21.74 | $21.39 | $21.49 | $21.49 | 106,801 |
| 2023-08-03 | $21.13 | $21.31 | $21.11 | $21.24 | $21.24 | 26,527 |
| 2023-08-02 | $21.38 | $21.54 | $21.28 | $21.40 | $21.40 | 22,623 |
| 2023-08-01 | $21.75 | $21.85 | $21.60 | $21.74 | $21.74 | 24,651 |
| 2023-07-31 | $21.87 | $22.19 | $21.87 | $22.04 | $22.04 | 23,160 |
| 2023-07-28 | $22.03 | $22.21 | $22.02 | $22.13 | $22.13 | 35,090 |
| 2023-07-27 | $22.07 | $22.14 | $21.80 | $21.80 | $21.80 | 38,078 |
| 2023-07-26 | $21.69 | $22.03 | $21.69 | $22.00 | $22.00 | 29,939 |
| 2023-07-25 | $21.89 | $21.97 | $21.85 | $21.90 | $21.90 | 28,777 |
| 2023-07-24 | $21.71 | $21.90 | $21.71 | $21.85 | $21.85 | 20,888 |
| 2023-07-21 | $21.74 | $21.75 | $21.60 | $21.61 | $21.61 | 33,028 |
| 2023-07-20 | $22.12 | $22.21 | $21.79 | $21.83 | $21.83 | 41,096 |
| 2023-07-19 | $21.84 | $21.87 | $21.65 | $21.71 | $21.71 | 29,927 |
| 2023-07-18 | $21.64 | $21.90 | $21.62 | $21.87 | $21.87 | 37,208 |
| 2023-07-17 | $21.37 | $21.55 | $21.32 | $21.53 | $21.53 | 38,209 |
| 2023-07-14 | $21.39 | $21.47 | $21.25 | $21.26 | $21.26 | 67,111 |
| 2023-07-13 | $21.50 | $21.72 | $21.50 | $21.70 | $21.70 | 52,378 |
| 2023-07-12 | $21.06 | $21.45 | $21.06 | $21.45 | $21.45 | 45,737 |
| 2023-07-11 | $20.61 | $20.74 | $20.60 | $20.74 | $20.74 | 87,512 |
| 2023-07-10 | $19.95 | $20.41 | $19.95 | $20.34 | $20.34 | 79,060 |
| 2023-07-07 | $19.84 | $20.20 | $19.82 | $20.05 | $20.05 | 59,309 |
| 2023-07-06 | $19.83 | $19.83 | $19.59 | $19.75 | $19.75 | 45,307 |
| 2023-07-05 | $20.07 | $20.11 | $19.97 | $20.00 | $20.00 | 48,626 |
| 2023-07-03 | $20.64 | $20.73 | $20.64 | $20.71 | $20.71 | 27,098 |
| 2023-06-30 | $20.60 | $20.72 | $20.56 | $20.70 | $20.70 | 34,580 |
| 2023-06-29 | $20.10 | $20.26 | $19.96 | $20.18 | $20.18 | 26,573 |
| 2023-06-28 | $20.11 | $20.22 | $20.03 | $20.17 | $20.17 | 133,927 |
| 2023-06-27 | $19.69 | $20.14 | $19.69 | $20.14 | $20.14 | 62,527 |
| 2023-06-26 | $19.93 | $20.06 | $19.76 | $19.93 | $19.93 | 36,247 |
| 2023-06-23 | $19.70 | $19.81 | $19.60 | $19.74 | $19.74 | 39,809 |
| 2023-06-22 | $19.66 | $19.90 | $19.66 | $19.90 | $19.90 | 34,804 |
| 2023-06-21 | $19.77 | $20.14 | $19.77 | $20.05 | $20.05 | 68,275 |
| 2023-06-20 | $19.82 | $19.84 | $19.62 | $19.72 | $19.72 | 52,248 |
| 2023-06-16 | $20.69 | $20.69 | $20.39 | $20.39 | $20.39 | 73,174 |
| 2023-06-15 | $20.46 | $20.80 | $20.46 | $20.74 | $20.74 | 58,077 |
| 2023-06-14 | $20.43 | $20.50 | $20.20 | $20.36 | $20.36 | 63,387 |
| 2023-06-13 | $20.12 | $20.34 | $20.11 | $20.33 | $20.33 | 80,485 |
| 2023-06-12 | $19.74 | $19.86 | $19.72 | $19.86 | $19.86 | 33,906 |
| 2023-06-09 | $19.66 | $19.70 | $19.61 | $19.64 | $19.64 | 59,763 |
| 2023-06-08 | $19.65 | $19.82 | $19.65 | $19.78 | $19.78 | 34,773 |
| 2023-06-07 | $19.56 | $19.59 | $19.38 | $19.43 | $19.43 | 50,528 |
| 2023-06-06 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 69,301 |
| 2023-06-05 | $19.30 | $19.30 | $19.11 | $19.26 | $19.26 | 64,528 |
| 2023-06-02 | $19.24 | $19.31 | $19.17 | $19.21 | $19.21 | 62,047 |
| 2023-06-01 | $18.52 | $18.82 | $18.48 | $18.81 | $18.81 | 255,921 |
| 2023-05-31 | $18.44 | $18.48 | $18.27 | $18.43 | $18.43 | 85,441 |
| 2023-05-30 | $18.80 | $18.80 | $18.51 | $18.59 | $18.59 | 57,746 |
| 2023-05-26 | $18.78 | $18.98 | $18.76 | $18.98 | $18.98 | 44,748 |
| 2023-05-25 | $18.65 | $18.71 | $18.50 | $18.62 | $18.62 | 48,964 |
| 2023-05-24 | $18.85 | $18.85 | $18.70 | $18.76 | $18.76 | 65,907 |
| 2023-05-23 | $19.56 | $19.60 | $19.40 | $19.43 | $19.43 | 93,675 |
| 2023-05-22 | $19.78 | $19.83 | $19.71 | $19.72 | $19.72 | 107,600 |
| 2023-05-19 | $19.68 | $19.78 | $19.68 | $19.72 | $19.72 | 29,189 |
| 2023-05-18 | $19.20 | $19.54 | $19.03 | $19.54 | $19.54 | 29,749 |
| 2023-05-17 | $19.43 | $19.66 | $19.31 | $19.60 | $19.60 | 47,359 |
| 2023-05-16 | $19.77 | $19.77 | $19.61 | $19.65 | $19.65 | 36,835 |
| 2023-05-15 | $19.83 | $20.02 | $19.77 | $20.00 | $20.00 | 44,285 |
| 2023-05-12 | $19.91 | $19.92 | $19.80 | $19.86 | $19.86 | 27,831 |
| 2023-05-11 | $19.68 | $19.85 | $19.56 | $19.82 | $19.82 | 39,942 |
| 2023-05-10 | $20.16 | $20.16 | $19.78 | $20.00 | $20.00 | 26,738 |
| 2023-05-09 | $19.95 | $20.19 | $19.90 | $20.18 | $20.18 | 26,016 |
| 2023-05-08 | $20.38 | $20.42 | $20.24 | $20.40 | $20.40 | 47,875 |
| 2023-05-05 | $19.85 | $20.26 | $19.85 | $20.20 | $20.20 | 38,536 |
| 2023-05-04 | $19.78 | $19.85 | $19.54 | $19.72 | $19.72 | 28,597 |
| 2023-05-03 | $19.67 | $19.82 | $19.66 | $19.66 | $19.66 | 40,542 |
| 2023-05-02 | $20.28 | $20.30 | $20.05 | $20.14 | $20.14 | 400,637 |
| 2023-05-01 | $20.70 | $20.70 | $20.30 | $20.36 | $20.36 | 22,624 |
| 2023-04-28 | $20.30 | $20.53 | $20.30 | $20.53 | $20.53 | 40,665 |
| 2023-04-27 | $20.31 | $20.36 | $20.16 | $20.27 | $20.27 | 38,680 |
| 2023-04-26 | $20.35 | $20.46 | $20.22 | $20.27 | $20.27 | 38,680 |
| 2023-04-25 | $20.51 | $20.59 | $20.28 | $20.32 | $20.32 | 30,811 |
| 2023-04-24 | $20.84 | $20.91 | $20.82 | $20.91 | $20.91 | 38,609 |
| 2023-04-21 | $20.47 | $20.53 | $20.37 | $20.50 | $20.50 | 52,940 |
| 2023-04-20 | $20.43 | $20.51 | $20.39 | $20.44 | $20.44 | 57,452 |
| 2023-04-19 | $20.22 | $20.26 | $20.12 | $20.25 | $20.25 | 51,380 |
| 2023-04-18 | $20.59 | $20.59 | $20.47 | $20.50 | $20.50 | 35,807 |
| 2023-04-17 | $20.44 | $20.49 | $20.37 | $20.48 | $20.48 | 76,012 |
| 2023-04-14 | $20.49 | $20.50 | $20.28 | $20.34 | $20.34 | 31,188 |
| 2023-04-13 | $20.32 | $20.46 | $20.15 | $20.43 | $20.43 | 40,450 |
| 2023-04-12 | $20.25 | $20.28 | $19.97 | $20.07 | $20.07 | 60,515 |
| 2023-04-11 | $18.35 | $19.90 | $18.35 | $19.50 | $19.50 | 111,105 |
| 2023-04-10 | $18.31 | $18.31 | $17.94 | $18.29 | $18.29 | 48,362 |
| 2023-04-06 | $18.61 | $18.61 | $18.19 | $18.42 | $18.42 | 54,418 |
| 2023-04-05 | $18.42 | $18.73 | $18.27 | $18.35 | $18.35 | 54,820 |
| 2023-04-04 | $20.91 | $21.07 | $20.75 | $20.87 | $19.48 | 127,629 |
| 2023-04-03 | $20.63 | $20.66 | $20.47 | $20.57 | $19.20 | 66,838 |
| 2023-03-31 | $20.50 | $20.69 | $20.50 | $20.56 | $19.19 | 25,008 |
| 2023-03-30 | $20.16 | $20.32 | $20.16 | $20.23 | $18.89 | 29,451 |
| 2023-03-29 | $19.53 | $19.73 | $19.53 | $19.72 | $18.40 | 27,767 |
| 2023-03-28 | $19.58 | $19.60 | $19.47 | $19.54 | $18.24 | 47,329 |
| 2023-03-27 | $19.25 | $19.34 | $19.19 | $19.29 | $18.01 | 47,165 |
| 2023-03-24 | $18.95 | $19.03 | $18.79 | $18.96 | $17.70 | 44,260 |
| 2023-03-23 | $19.58 | $19.68 | $19.22 | $19.34 | $18.05 | 35,436 |
| 2023-03-22 | $19.66 | $19.87 | $19.53 | $19.53 | $18.23 | 35,977 |
| 2023-03-21 | $19.71 | $19.82 | $19.57 | $19.65 | $18.34 | 39,631 |
| 2023-03-20 | $18.96 | $19.19 | $18.90 | $19.05 | $17.78 | 61,112 |
| 2023-03-17 | $18.68 | $18.71 | $18.41 | $18.59 | $17.35 | 94,731 |
| 2023-03-16 | $18.32 | $18.94 | $18.32 | $18.93 | $17.67 | 67,942 |
| 2023-03-15 | $18.59 | $18.79 | $18.32 | $18.61 | $17.37 | 67,821 |
| 2023-03-14 | $19.74 | $19.74 | $19.56 | $19.70 | $18.39 | 68,371 |
| 2023-03-13 | $18.84 | $19.14 | $18.80 | $19.03 | $17.77 | 102,681 |
| 2023-03-10 | $19.76 | $19.76 | $19.40 | $19.41 | $18.12 | 72,549 |
| 2023-03-09 | $20.14 | $20.26 | $19.82 | $19.84 | $18.52 | 55,837 |
| 2023-03-08 | $20.18 | $20.25 | $20.05 | $20.15 | $18.81 | 38,925 |
| 2023-03-07 | $20.66 | $20.72 | $20.07 | $20.15 | $18.81 | 160,425 |
| 2023-03-06 | $20.86 | $20.94 | $20.83 | $20.87 | $19.48 | 27,986 |
| 2023-03-03 | $20.67 | $20.88 | $20.58 | $20.84 | $20.84 | 52,675 |
| 2023-03-02 | $20.07 | $20.35 | $20.04 | $20.32 | $20.32 | 52,157 |
| 2023-03-01 | $20.17 | $20.21 | $19.99 | $20.16 | $20.16 | 59,033 |
| 2023-02-28 | $19.90 | $20.08 | $19.88 | $19.95 | $19.95 | 41,754 |
| 2023-02-27 | $19.80 | $19.91 | $19.77 | $19.79 | $19.79 | 31,882 |
| 2023-02-24 | $19.55 | $19.62 | $19.41 | $19.45 | $19.45 | 27,388 |
| 2023-02-23 | $19.94 | $20.00 | $19.78 | $19.93 | $19.93 | 51,290 |
| 2023-02-22 | $19.82 | $19.88 | $19.69 | $19.71 | $19.71 | 45,987 |
| 2023-02-21 | $19.97 | $20.00 | $19.70 | $19.77 | $19.77 | 49,208 |
| 2023-02-17 | $19.83 | $20.08 | $19.83 | $20.02 | $20.02 | 29,511 |
| 2023-02-16 | $19.77 | $20.02 | $19.72 | $19.84 | $19.84 | 36,635 |
| 2023-02-15 | $19.79 | $20.00 | $19.74 | $19.98 | $19.98 | 47,253 |
| 2023-02-14 | $19.75 | $19.98 | $19.66 | $19.86 | $19.86 | 44,586 |
| 2023-02-13 | $19.67 | $19.83 | $19.67 | $19.83 | $19.83 | 31,195 |
| 2023-02-10 | $19.53 | $19.53 | $19.36 | $19.47 | $19.47 | 34,251 |
| 2023-02-09 | $19.90 | $20.02 | $19.79 | $19.82 | $19.82 | 34,138 |
| 2023-02-08 | $19.46 | $19.47 | $19.31 | $19.35 | $19.35 | 28,314 |
| 2023-02-07 | $19.46 | $19.75 | $19.35 | $19.75 | $19.75 | 33,324 |
| 2023-02-06 | $19.55 | $19.57 | $19.33 | $19.43 | $19.43 | 36,533 |
| 2023-02-03 | $19.86 | $20.06 | $19.86 | $19.90 | $19.90 | 54,518 |
| 2023-02-02 | $20.49 | $20.63 | $20.29 | $20.55 | $20.55 | 37,674 |
| 2023-02-01 | $19.93 | $20.26 | $19.85 | $20.19 | $20.19 | 58,655 |
| 2023-01-31 | $19.63 | $19.81 | $19.59 | $19.80 | $19.80 | 50,963 |
| 2023-01-30 | $19.79 | $19.88 | $19.71 | $19.74 | $19.74 | 55,627 |
| 2023-01-27 | $19.86 | $20.01 | $19.80 | $19.87 | $19.87 | 57,185 |
| 2023-01-26 | $19.67 | $19.74 | $19.49 | $19.73 | $19.73 | 61,719 |
| 2023-01-25 | $20.04 | $20.28 | $19.97 | $20.19 | $20.19 | 89,229 |
| 2023-01-24 | $20.01 | $20.20 | $20.01 | $20.16 | $20.16 | 88,307 |
| 2023-01-23 | $19.72 | $19.96 | $19.72 | $19.92 | $19.92 | 39,081 |
| 2023-01-20 | $19.37 | $19.70 | $19.32 | $19.70 | $19.70 | 81,156 |
| 2023-01-19 | $19.35 | $19.38 | $19.11 | $19.22 | $19.22 | 37,917 |
| 2023-01-18 | $19.88 | $19.90 | $19.59 | $19.61 | $19.61 | 35,627 |
| 2023-01-17 | $19.26 | $19.33 | $19.21 | $19.30 | $19.30 | 76,235 |
| 2023-01-13 | $19.09 | $19.28 | $19.08 | $19.28 | $19.28 | 52,412 |
| 2023-01-12 | $19.16 | $19.33 | $19.07 | $19.25 | $19.25 | 50,962 |
| 2023-01-11 | $18.89 | $19.04 | $18.88 | $19.04 | $19.04 | 47,951 |
| 2023-01-10 | $18.63 | $18.76 | $18.62 | $18.76 | $18.76 | 67,778 |
| 2023-01-09 | $18.82 | $19.01 | $18.80 | $18.84 | $18.84 | 79,825 |
| 2023-01-06 | $17.85 | $18.58 | $17.85 | $18.56 | $18.56 | 40,826 |
| 2023-01-05 | $18.11 | $18.11 | $17.88 | $17.98 | $17.98 | 50,329 |
| 2023-01-04 | $18.28 | $18.32 | $18.17 | $18.25 | $18.25 | 56,174 |
| 2023-01-03 | $18.26 | $18.28 | $18.15 | $18.24 | $18.24 | 85,212 |
| 2022-12-30 | $18.15 | $18.21 | $17.99 | $18.04 | $18.04 | 91,472 |
| 2022-12-29 | $18.04 | $18.19 | $18.01 | $18.14 | $18.14 | 217,127 |
| 2022-12-28 | $18.23 | $18.28 | $17.95 | $17.97 | $17.97 | 63,309 |
| 2022-12-27 | $18.20 | $18.28 | $18.13 | $18.14 | $18.14 | 56,155 |
| 2022-12-23 | $17.97 | $18.05 | $17.91 | $17.97 | $17.97 | 50,159 |
| 2022-12-22 | $18.11 | $18.11 | $17.82 | $17.98 | $17.98 | 67,754 |
| 2022-12-21 | $18.23 | $18.33 | $18.16 | $18.25 | $18.25 | 65,212 |
| 2022-12-20 | $17.95 | $18.13 | $17.92 | $18.05 | $18.05 | 61,581 |
| 2022-12-19 | $18.18 | $18.37 | $18.10 | $18.14 | $18.14 | 99,183 |
| 2022-12-16 | $18.34 | $18.39 | $18.14 | $18.26 | $18.26 | 55,271 |
| 2022-12-15 | $18.83 | $18.83 | $18.36 | $18.48 | $18.48 | 104,157 |
| 2022-12-14 | $19.16 | $19.26 | $18.93 | $19.10 | $19.10 | 70,478 |
| 2022-12-13 | $19.45 | $19.48 | $19.17 | $19.30 | $19.30 | 98,361 |
| 2022-12-12 | $18.58 | $18.72 | $18.50 | $18.68 | $18.68 | 122,625 |
| 2022-12-09 | $18.65 | $18.83 | $18.65 | $18.68 | $18.68 | 69,290 |
| 2022-12-08 | $18.36 | $18.52 | $18.36 | $18.48 | $18.48 | 50,394 |
| 2022-12-07 | $18.55 | $18.55 | $18.38 | $18.40 | $18.40 | 108,259 |
| 2022-12-06 | $18.64 | $18.66 | $18.32 | $18.45 | $18.45 | 159,979 |
| 2022-12-05 | $18.74 | $18.77 | $18.46 | $18.50 | $18.50 | 172,093 |
| 2022-12-02 | $18.49 | $18.75 | $18.45 | $18.70 | $18.70 | 122,666 |
| 2022-12-01 | $18.64 | $18.74 | $18.48 | $18.72 | $18.72 | 125,408 |
| 2022-11-30 | $18.16 | $18.47 | $17.88 | $18.38 | $18.38 | 72,897 |
| 2022-11-29 | $18.11 | $18.19 | $17.96 | $18.03 | $18.03 | 88,037 |
| 2022-11-28 | $18.31 | $18.33 | $17.94 | $17.97 | $17.97 | 62,384 |
| 2022-11-25 | $18.50 | $18.77 | $18.50 | $18.72 | $18.72 | 117,415 |
| 2022-11-23 | $18.22 | $18.45 | $18.22 | $18.41 | $18.41 | 112,936 |
| 2022-11-22 | $17.91 | $18.14 | $17.88 | $18.14 | $18.14 | 36,828 |
| 2022-11-21 | $17.94 | $17.98 | $17.85 | $17.95 | $17.95 | 54,611 |
| 2022-11-18 | $18.10 | $18.12 | $17.96 | $18.05 | $18.05 | 47,318 |
| 2022-11-17 | $17.67 | $17.85 | $17.62 | $17.85 | $17.85 | 105,554 |
| 2022-11-16 | $18.08 | $18.12 | $17.92 | $17.98 | $17.98 | 42,534 |
| 2022-11-15 | $18.40 | $18.41 | $17.83 | $18.19 | $18.19 | 150,590 |
| 2022-11-14 | $18.30 | $18.42 | $18.21 | $18.21 | $18.21 | 74,503 |
| 2022-11-11 | $18.22 | $18.65 | $18.21 | $18.62 | $18.62 | 42,514 |
| 2022-11-10 | $17.95 | $18.21 | $17.85 | $18.21 | $18.21 | 75,685 |
| 2022-11-09 | $17.32 | $17.42 | $17.13 | $17.13 | $17.13 | 68,649 |
| 2022-11-08 | $17.24 | $17.52 | $17.19 | $17.41 | $17.41 | 58,085 |
| 2022-11-07 | $17.22 | $17.25 | $17.07 | $17.16 | $17.16 | 100,990 |
| 2022-11-04 | $16.95 | $17.21 | $16.84 | $17.12 | $17.12 | 164,311 |
| 2022-11-03 | $16.00 | $16.18 | $15.95 | $16.14 | $16.14 | 166,428 |
| 2022-11-02 | $16.57 | $16.86 | $16.32 | $16.33 | $16.33 | 114,938 |
| 2022-11-01 | $16.83 | $16.83 | $16.45 | $16.53 | $16.53 | 67,992 |
| 2022-10-31 | $16.37 | $16.40 | $16.27 | $16.31 | $16.31 | 141,719 |
| 2022-10-28 | $16.37 | $16.61 | $16.35 | $16.61 | $16.61 | 62,470 |
| 2022-10-27 | $16.24 | $16.46 | $16.23 | $16.27 | $16.27 | 41,525 |
| 2022-10-26 | $16.02 | $16.32 | $16.00 | $16.18 | $16.18 | 49,710 |
| 2022-10-25 | $15.68 | $16.06 | $15.68 | $16.02 | $16.02 | 85,945 |
| 2022-10-24 | $15.31 | $15.56 | $15.28 | $15.51 | $15.51 | 123,096 |
| 2022-10-21 | $14.78 | $15.40 | $14.77 | $15.39 | $15.39 | 82,138 |
| 2022-10-20 | $14.95 | $15.17 | $14.80 | $14.83 | $14.83 | 89,481 |
| 2022-10-19 | $15.72 | $15.75 | $15.45 | $15.53 | $15.53 | 101,159 |
| 2022-10-18 | $15.93 | $15.95 | $15.72 | $15.85 | $15.85 | 185,735 |
| 2022-10-17 | $15.12 | $15.29 | $15.12 | $15.22 | $15.22 | 173,608 |
| 2022-10-14 | $14.91 | $14.91 | $14.57 | $14.60 | $14.60 | 150,139 |
| 2022-10-13 | $14.28 | $15.14 | $14.28 | $15.04 | $15.04 | 196,330 |
| 2022-10-12 | $14.31 | $14.47 | $14.31 | $14.37 | $14.37 | 103,200 |
| 2022-10-11 | $14.27 | $14.45 | $14.11 | $14.16 | $14.16 | 297,032 |
| 2022-10-10 | $14.53 | $14.53 | $14.26 | $14.41 | $14.41 | 200,960 |
| 2022-10-07 | $14.61 | $14.61 | $14.30 | $14.38 | $14.38 | 116,662 |
| 2022-10-06 | $14.95 | $14.95 | $14.74 | $14.77 | $14.77 | 96,814 |
| 2022-10-05 | $14.93 | $15.20 | $14.85 | $15.07 | $15.07 | 126,560 |
| 2022-10-04 | $15.02 | $15.30 | $15.02 | $15.27 | $15.27 | 552,664 |
| 2022-10-03 | $14.25 | $14.55 | $14.23 | $14.45 | $14.45 | 201,128 |
| 2022-09-30 | $13.84 | $14.31 | $13.84 | $14.01 | $14.01 | 192,209 |
| 2022-09-29 | $13.82 | $13.96 | $13.66 | $13.92 | $13.92 | 582,507 |
| 2022-09-28 | $13.82 | $14.29 | $13.81 | $14.27 | $14.27 | 248,342 |
| 2022-09-27 | $14.03 | $14.09 | $13.70 | $13.80 | $13.80 | 772,636 |
| 2022-09-26 | $14.03 | $14.17 | $13.81 | $13.88 | $13.88 | 301,586 |
| 2022-09-23 | $14.17 | $14.17 | $13.93 | $14.03 | $14.03 | 148,405 |
| 2022-09-22 | $14.76 | $14.77 | $14.59 | $14.69 | $14.69 | 253,192 |
| 2022-09-21 | $15.03 | $15.19 | $14.77 | $14.77 | $14.77 | 83,002 |
| 2022-09-20 | $15.13 | $15.19 | $14.89 | $15.10 | $15.10 | 138,026 |
| 2022-09-19 | $15.14 | $15.55 | $15.14 | $15.55 | $15.55 | 139,352 |
| 2022-09-16 | $15.37 | $15.49 | $15.22 | $15.45 | $15.45 | 64,694 |
| 2022-09-15 | $15.92 | $16.18 | $15.77 | $15.80 | $15.80 | 85,698 |
| 2022-09-14 | $15.62 | $15.72 | $15.51 | $15.66 | $15.66 | 51,271 |
| 2022-09-13 | $16.10 | $16.29 | $15.79 | $15.81 | $15.81 | 165,914 |
| 2022-09-12 | $16.38 | $16.48 | $16.33 | $16.36 | $16.36 | 95,017 |
| 2022-09-09 | $15.85 | $15.97 | $15.79 | $15.93 | $15.93 | 164,246 |
| 2022-09-08 | $15.26 | $15.52 | $15.24 | $15.47 | $15.47 | 368,449 |
| 2022-09-07 | $15.27 | $15.56 | $15.27 | $15.53 | $15.53 | 287,015 |
| 2022-09-06 | $15.26 | $15.34 | $15.07 | $15.18 | $15.18 | 319,364 |
| 2022-09-02 | $15.65 | $15.84 | $15.32 | $15.47 | $15.47 | 249,589 |
| 2022-09-01 | $15.31 | $15.31 | $15.07 | $15.30 | $15.30 | 144,489 |
| 2022-08-31 | $15.87 | $15.94 | $15.72 | $15.76 | $15.76 | 138,337 |
| 2022-08-30 | $16.30 | $16.30 | $15.86 | $15.93 | $15.93 | 282,976 |
| 2022-08-29 | $15.88 | $16.04 | $15.86 | $15.95 | $15.95 | 108,754 |
| 2022-08-26 | $16.46 | $16.50 | $15.89 | $15.90 | $15.90 | 84,688 |
| 2022-08-25 | $16.28 | $16.44 | $16.28 | $16.41 | $16.41 | 62,243 |
| 2022-08-24 | $16.27 | $16.37 | $16.20 | $16.29 | $16.29 | 88,252 |
| 2022-08-23 | $16.27 | $16.47 | $16.26 | $16.33 | $16.33 | 170,385 |
| 2022-08-22 | $16.32 | $16.32 | $16.05 | $16.11 | $16.11 | 148,749 |
| 2022-08-19 | $16.99 | $17.00 | $16.78 | $16.81 | $16.81 | 36,735 |
| 2022-08-18 | $17.39 | $17.40 | $17.24 | $17.29 | $17.29 | 35,138 |
| 2022-08-17 | $17.38 | $17.56 | $17.29 | $17.46 | $17.46 | 23,548 |
| 2022-08-16 | $17.64 | $17.85 | $17.53 | $17.77 | $17.77 | 39,629 |
| 2022-08-15 | $17.57 | $17.60 | $17.46 | $17.57 | $17.57 | 88,161 |
| 2022-08-12 | $17.97 | $17.98 | $17.84 | $17.95 | $17.95 | 23,815 |
| 2022-08-11 | $18.12 | $18.21 | $18.02 | $18.03 | $18.03 | 45,507 |
| 2022-08-10 | $18.11 | $18.32 | $18.09 | $18.29 | $18.29 | 69,868 |
| 2022-08-09 | $17.58 | $17.68 | $17.53 | $17.56 | $17.56 | 104,378 |
| 2022-08-08 | $17.92 | $17.99 | $17.73 | $17.78 | $17.78 | 82,077 |
| 2022-08-05 | $17.54 | $17.76 | $17.54 | $17.76 | $17.76 | 130,504 |
| 2022-08-04 | $17.79 | $18.03 | $17.79 | $17.98 | $17.98 | 28,835 |
| 2022-08-03 | $17.62 | $17.71 | $17.45 | $17.68 | $17.68 | 40,628 |
| 2022-08-02 | $17.50 | $17.52 | $17.31 | $17.36 | $17.36 | 76,887 |
| 2022-08-01 | $17.62 | $17.81 | $17.58 | $17.75 | $17.75 | 92,058 |
| 2022-07-29 | $17.69 | $17.93 | $17.66 | $17.93 | $17.93 | 32,911 |
| 2022-07-28 | $17.25 | $17.62 | $17.16 | $17.57 | $17.57 | 55,043 |
| 2022-07-27 | $17.02 | $17.23 | $16.87 | $17.19 | $17.19 | 57,212 |
| 2022-07-26 | $16.97 | $16.97 | $16.77 | $16.81 | $16.81 | 133,584 |
| 2022-07-25 | $17.36 | $17.42 | $17.26 | $17.31 | $17.31 | 68,596 |
| 2022-07-22 | $17.36 | $17.38 | $17.06 | $17.12 | $17.12 | 119,895 |
| 2022-07-21 | $17.04 | $17.41 | $17.04 | $17.41 | $17.41 | 89,153 |
| 2022-07-20 | $17.00 | $17.16 | $16.92 | $16.99 | $16.99 | 147,316 |
| 2022-07-19 | $16.95 | $17.25 | $16.93 | $17.13 | $17.13 | 132,017 |
| 2022-07-18 | $16.15 | $16.43 | $16.06 | $16.13 | $16.13 | 267,675 |
| 2022-07-15 | $15.63 | $15.77 | $15.57 | $15.73 | $15.73 | 121,157 |
| 2022-07-14 | $15.24 | $15.54 | $15.11 | $15.52 | $15.52 | 112,094 |
| 2022-07-13 | $15.52 | $15.73 | $15.42 | $15.60 | $15.60 | 85,736 |
| 2022-07-12 | $15.58 | $16.04 | $15.58 | $15.82 | $15.82 | 225,304 |
| 2022-07-11 | $15.34 | $15.43 | $15.21 | $15.28 | $15.28 | 154,381 |
| 2022-07-08 | $16.03 | $16.05 | $15.85 | $16.02 | $16.02 | 82,732 |
| 2022-07-07 | $15.64 | $15.73 | $15.57 | $15.73 | $15.73 | 181,261 |
| 2022-07-06 | $14.94 | $15.14 | $14.89 | $15.04 | $15.04 | 439,008 |
| 2022-07-05 | $14.86 | $14.93 | $14.69 | $14.88 | $14.88 | 218,471 |
| 2022-07-01 | $15.53 | $15.65 | $15.34 | $15.58 | $15.58 | 128,242 |
| 2022-06-30 | $15.34 | $15.54 | $15.18 | $15.49 | $15.49 | 184,326 |
| 2022-06-29 | $16.01 | $16.14 | $15.97 | $16.01 | $16.01 | 106,872 |
| 2022-06-28 | $16.30 | $16.42 | $16.01 | $16.09 | $16.09 | 383,978 |
| 2022-06-27 | $16.27 | $16.38 | $16.15 | $16.23 | $16.23 | 214,666 |
| 2022-06-24 | $15.68 | $15.94 | $15.58 | $15.93 | $15.93 | 113,080 |
| 2022-06-23 | $15.75 | $15.76 | $15.30 | $15.45 | $15.45 | 281,631 |
| 2022-06-22 | $15.96 | $16.31 | $15.95 | $16.13 | $16.13 | 165,819 |
| 2022-06-21 | $16.51 | $16.65 | $16.44 | $16.53 | $16.53 | 127,299 |
| 2022-06-17 | $16.28 | $16.41 | $16.09 | $16.24 | $16.24 | 336,622 |
| 2022-06-16 | $16.09 | $16.27 | $15.97 | $16.09 | $16.09 | 161,562 |
| 2022-06-15 | $16.55 | $16.75 | $16.29 | $16.65 | $16.65 | 198,231 |
| 2022-06-14 | $16.22 | $16.25 | $15.95 | $16.09 | $16.09 | 208,390 |
| 2022-06-13 | $16.33 | $16.44 | $16.10 | $16.11 | $16.11 | 142,924 |
| 2022-06-10 | $17.22 | $17.22 | $16.96 | $17.06 | $17.06 | 236,907 |
| 2022-06-09 | $17.88 | $17.89 | $17.52 | $17.52 | $17.52 | 65,471 |
| 2022-06-08 | $18.07 | $18.18 | $17.93 | $17.94 | $17.94 | 86,889 |
| 2022-06-07 | $18.06 | $18.23 | $17.97 | $18.23 | $18.23 | 189,936 |
| 2022-06-06 | $18.75 | $18.75 | $18.05 | $18.34 | $18.34 | 102,782 |
| 2022-06-03 | $18.36 | $18.41 | $18.21 | $18.32 | $18.32 | 43,972 |
| 2022-06-02 | $18.15 | $18.49 | $18.11 | $18.47 | $18.47 | 163,241 |
| 2022-06-01 | $18.03 | $18.06 | $17.72 | $17.81 | $17.81 | 137,310 |
| 2022-05-31 | $17.49 | $17.62 | $17.39 | $17.53 | $17.53 | 144,623 |
| 2022-05-27 | $17.52 | $17.66 | $17.50 | $17.66 | $17.66 | 121,788 |
| 2022-05-26 | $17.60 | $17.60 | $16.20 | $17.32 | $17.32 | 113,657 |
| 2022-05-25 | $16.84 | $17.14 | $16.84 | $17.02 | $17.02 | 215,999 |
| 2022-05-24 | $16.91 | $17.07 | $16.79 | $16.99 | $16.99 | 411,953 |
| 2022-05-23 | $16.50 | $16.82 | $16.49 | $16.75 | $16.75 | 131,315 |
| 2022-05-20 | $16.61 | $16.68 | $16.18 | $16.42 | $16.42 | 66,318 |
| 2022-05-19 | $16.65 | $16.95 | $16.57 | $16.80 | $16.80 | 104,415 |
| 2022-05-18 | $16.85 | $16.86 | $16.37 | $16.40 | $16.40 | 80,098 |
| 2022-05-17 | $16.74 | $16.84 | $16.63 | $16.84 | $16.84 | 197,820 |
| 2022-05-16 | $16.11 | $16.25 | $15.97 | $16.19 | $16.19 | 136,040 |
| 2022-05-13 | $16.03 | $16.22 | $16.02 | $16.18 | $16.18 | 86,425 |
| 2022-05-12 | $15.42 | $15.72 | $15.35 | $15.55 | $15.55 | 181,674 |
| 2022-05-11 | $15.73 | $15.90 | $15.39 | $15.39 | $15.39 | 285,912 |
| 2022-05-10 | $15.63 | $15.65 | $15.26 | $15.38 | $15.38 | 300,298 |
| 2022-05-09 | $15.24 | $15.35 | $15.02 | $15.12 | $15.12 | 220,964 |
| 2022-05-06 | $15.83 | $15.87 | $15.57 | $15.76 | $15.76 | 332,171 |
| 2022-05-05 | $16.07 | $16.08 | $15.49 | $15.64 | $15.64 | 300,979 |
| 2022-05-04 | $15.91 | $16.49 | $15.84 | $16.49 | $16.49 | 222,005 |
| 2022-05-03 | $16.03 | $16.15 | $15.90 | $16.04 | $16.04 | 272,856 |
| 2022-05-02 | $15.85 | $15.99 | $15.73 | $15.92 | $15.92 | 242,530 |
| 2022-04-29 | $16.14 | $16.21 | $15.83 | $15.85 | $15.85 | 256,831 |
| 2022-04-28 | $16.03 | $16.16 | $15.79 | $16.16 | $16.16 | 247,544 |
| 2022-04-27 | $15.94 | $16.10 | $15.81 | $15.94 | $15.94 | 226,655 |
| 2022-04-26 | $16.27 | $16.29 | $15.76 | $15.76 | $15.76 | 218,010 |
| 2022-04-25 | $16.73 | $16.73 | $16.22 | $16.51 | $16.51 | 136,122 |
| 2022-04-22 | $17.21 | $17.25 | $16.88 | $17.07 | $17.07 | 81,557 |
| 2022-04-21 | $17.67 | $17.67 | $16.86 | $17.08 | $17.08 | 78,970 |
| 2022-04-20 | $16.95 | $17.04 | $16.81 | $16.96 | $16.96 | 87,229 |
| 2022-04-19 | $16.11 | $16.67 | $16.11 | $16.66 | $16.66 | 449,219 |
| 2022-04-18 | $15.90 | $16.33 | $15.81 | $15.89 | $15.89 | 174,630 |
| 2022-04-14 | $16.30 | $16.30 | $15.95 | $15.98 | $15.98 | 261,575 |
| 2022-04-13 | $16.01 | $16.30 | $16.01 | $16.30 | $16.30 | 298,061 |
| 2022-04-12 | $16.40 | $16.53 | $16.14 | $16.20 | $16.20 | 375,755 |
| 2022-04-11 | $16.45 | $16.53 | $16.16 | $16.16 | $16.16 | 200,620 |
| 2022-04-08 | $16.63 | $16.86 | $16.57 | $16.73 | $16.73 | 202,022 |
| 2022-04-07 | $16.74 | $16.76 | $16.40 | $16.61 | $16.61 | 194,128 |
| 2022-04-06 | $18.20 | $18.35 | $17.93 | $18.04 | $16.65 | 263,140 |
| 2022-04-05 | $18.21 | $18.48 | $17.86 | $18.15 | $16.76 | 744,367 |
| 2022-04-04 | $18.37 | $18.50 | $18.30 | $18.39 | $16.98 | 194,257 |
| 2022-04-01 | $18.72 | $18.80 | $18.53 | $18.69 | $17.25 | 168,348 |
| 2022-03-31 | $18.96 | $18.96 | $18.61 | $18.61 | $17.18 | 148,544 |
| 2022-03-30 | $19.41 | $19.53 | $19.26 | $19.32 | $17.84 | 107,530 |
| 2022-03-29 | $20.11 | $20.19 | $19.81 | $19.99 | $18.46 | 254,209 |
| 2022-03-28 | $18.92 | $18.98 | $18.73 | $18.98 | $17.52 | 189,459 |
| 2022-03-25 | $19.04 | $19.05 | $18.71 | $18.83 | $17.38 | 130,485 |
| 2022-03-24 | $19.19 | $19.39 | $19.06 | $19.34 | $17.86 | 80,625 |
| 2022-03-23 | $18.99 | $19.23 | $18.93 | $19.15 | $17.68 | 107,044 |
| 2022-03-22 | $19.49 | $19.54 | $19.29 | $19.41 | $17.92 | 200,459 |
| 2022-03-21 | $19.51 | $19.62 | $19.12 | $19.59 | $18.09 | 111,709 |
| 2022-03-18 | $19.15 | $19.60 | $19.14 | $19.59 | $18.09 | 111,709 |
| 2022-03-17 | $19.34 | $19.67 | $19.28 | $19.54 | $18.04 | 163,850 |
| 2022-03-16 | $18.93 | $19.62 | $18.89 | $19.58 | $18.08 | 96,572 |
| 2022-03-15 | $18.04 | $18.19 | $17.87 | $18.08 | $16.69 | 580,286 |
| 2022-03-14 | $18.20 | $18.52 | $18.05 | $18.13 | $16.74 | 524,883 |
| 2022-03-11 | $17.86 | $17.91 | $17.52 | $17.52 | $16.17 | 219,794 |
| 2022-03-10 | $17.33 | $17.62 | $17.29 | $17.51 | $16.17 | 338,458 |
| 2022-03-09 | $17.68 | $18.10 | $17.53 | $17.72 | $16.36 | 112,587 |
| 2022-03-08 | $16.65 | $17.28 | $16.38 | $16.86 | $15.56 | 457,784 |
| 2022-03-07 | $16.64 | $16.65 | $15.66 | $15.85 | $14.63 | 377,554 |
| 2022-03-04 | $16.59 | $16.74 | $16.51 | $16.64 | $15.36 | 241,333 |
| 2022-03-03 | $18.03 | $18.07 | $17.46 | $17.51 | $16.17 | 309,870 |
| 2022-03-02 | $17.96 | $18.24 | $17.78 | $18.11 | $16.72 | 252,222 |
| 2022-03-01 | $18.71 | $18.71 | $17.89 | $18.07 | $16.68 | 449,584 |
| 2022-02-28 | $18.86 | $19.41 | $18.84 | $19.09 | $17.62 | 289,685 |
| 2022-02-25 | $19.94 | $20.22 | $19.82 | $20.21 | $18.66 | 146,531 |
| 2022-02-24 | $19.13 | $19.91 | $19.10 | $19.80 | $18.28 | 293,599 |
| 2022-02-23 | $21.26 | $21.27 | $20.61 | $20.65 | $19.06 | 143,669 |
| 2022-02-22 | $21.36 | $21.57 | $21.10 | $21.31 | $19.67 | 130,137 |
| 2022-02-18 | $22.00 | $22.08 | $21.73 | $21.80 | $20.13 | 96,124 |
| 2022-02-17 | $22.67 | $22.69 | $22.24 | $22.28 | $20.57 | 97,689 |
| 2022-02-16 | $23.02 | $23.29 | $23.00 | $23.29 | $21.50 | 42,204 |
| 2022-02-15 | $22.84 | $23.11 | $22.82 | $23.01 | $21.24 | 134,570 |
| 2022-02-14 | $22.48 | $22.51 | $22.20 | $22.37 | $20.65 | 85,020 |
| 2022-02-11 | $23.28 | $23.47 | $22.72 | $22.85 | $21.10 | 64,458 |
| 2022-02-10 | $23.05 | $23.57 | $23.05 | $23.07 | $21.30 | 72,699 |
| 2022-02-09 | $23.43 | $23.57 | $23.43 | $23.51 | $21.71 | 50,595 |
| 2022-02-08 | $22.69 | $22.87 | $22.60 | $22.82 | $21.07 | 136,698 |
| 2022-02-07 | $22.54 | $22.72 | $22.54 | $22.61 | $20.87 | 89,800 |
| 2022-02-04 | $22.33 | $22.56 | $22.26 | $22.47 | $20.74 | 64,376 |
| 2022-02-03 | $22.78 | $22.92 | $22.66 | $22.73 | $20.98 | 61,987 |
| 2022-02-02 | $23.15 | $23.19 | $22.95 | $23.14 | $21.36 | 50,544 |
| 2022-02-01 | $22.71 | $22.84 | $22.59 | $22.84 | $21.09 | 117,626 |
| 2022-01-31 | $22.21 | $22.53 | $22.21 | $22.52 | $20.79 | 220,221 |
| 2022-01-28 | $21.85 | $22.12 | $21.76 | $22.12 | $20.42 | 106,607 |
| 2022-01-27 | $23.17 | $23.29 | $22.63 | $22.85 | $21.10 | 132,854 |
| 2022-01-26 | $23.06 | $23.17 | $22.63 | $22.79 | $21.04 | 224,055 |
| 2022-01-25 | $22.41 | $22.58 | $22.06 | $22.46 | $20.74 | 134,473 |
| 2022-01-24 | $22.20 | $22.55 | $21.85 | $22.55 | $20.82 | 148,033 |
| 2022-01-21 | $23.23 | $23.45 | $23.12 | $23.19 | $21.41 | 161,218 |
| 2022-01-20 | $23.67 | $23.82 | $23.29 | $23.34 | $21.55 | 108,917 |
| 2022-01-19 | $24.20 | $24.23 | $23.88 | $23.96 | $22.12 | 179,785 |
| 2022-01-18 | $23.77 | $23.79 | $23.58 | $23.64 | $21.82 | 135,252 |
| 2022-01-14 | $24.43 | $24.60 | $24.39 | $24.58 | $22.69 | 105,018 |
| 2022-01-13 | $24.85 | $24.98 | $24.68 | $24.73 | $22.83 | 53,294 |
| 2022-01-12 | $24.41 | $24.57 | $24.36 | $24.52 | $22.64 | 189,706 |
| 2022-01-11 | $23.89 | $24.25 | $23.84 | $24.22 | $22.36 | 111,333 |
| 2022-01-10 | $23.50 | $23.57 | $23.25 | $23.57 | $21.76 | 110,984 |
| 2022-01-07 | $23.91 | $24.13 | $23.83 | $24.07 | $22.22 | 104,593 |
| 2022-01-06 | $23.88 | $23.88 | $23.51 | $23.57 | $21.76 | 50,885 |
| 2022-01-05 | $24.30 | $24.30 | $23.67 | $23.67 | $21.85 | 104,335 |
| 2022-01-04 | $24.06 | $24.26 | $24.06 | $24.20 | $22.34 | 76,813 |
| 2022-01-03 | $23.37 | $23.47 | $23.25 | $23.47 | $21.67 | 86,105 |
| 2021-12-31 | $22.85 | $23.16 | $22.85 | $23.09 | $21.32 | 43,539 |
| 2021-12-30 | $23.17 | $23.26 | $23.08 | $23.08 | $21.31 | 61,416 |
| 2021-12-29 | $23.08 | $23.24 | $23.03 | $23.24 | $21.46 | 69,080 |
| 2021-12-28 | $23.06 | $23.14 | $23.02 | $23.05 | $21.28 | 58,850 |
| 2021-12-27 | $22.82 | $22.95 | $22.80 | $22.92 | $21.16 | 65,094 |
| 2021-12-23 | $22.53 | $22.83 | $22.53 | $22.83 | $21.07 | 64,301 |
| 2021-12-22 | $22.09 | $22.35 | $22.06 | $22.33 | $20.62 | 117,589 |
| 2021-12-21 | $21.74 | $22.03 | $21.69 | $22.03 | $20.34 | 153,623 |
| 2021-12-20 | $21.51 | $21.54 | $21.37 | $21.49 | $19.84 | 102,583 |
| 2021-12-17 | $21.75 | $21.78 | $21.55 | $21.55 | $19.90 | 76,759 |
| 2021-12-16 | $22.11 | $22.14 | $21.81 | $21.91 | $20.22 | 70,431 |
| 2021-12-15 | $21.69 | $21.88 | $21.49 | $21.88 | $20.20 | 174,811 |
| 2021-12-14 | $21.53 | $21.71 | $21.41 | $21.48 | $19.83 | 151,295 |
| 2021-12-13 | $22.05 | $22.05 | $21.79 | $21.82 | $20.14 | 103,700 |
| 2021-12-10 | $22.08 | $22.14 | $21.93 | $22.07 | $20.38 | 116,263 |
| 2021-12-09 | $22.35 | $22.41 | $22.17 | $22.29 | $20.58 | 176,187 |
| 2021-12-08 | $22.35 | $22.50 | $22.24 | $22.43 | $20.71 | 229,867 |
| 2021-12-07 | $22.25 | $22.46 | $22.25 | $22.38 | $20.66 | 214,862 |
| 2021-12-06 | $21.92 | $22.10 | $21.83 | $22.02 | $20.33 | 427,149 |
| 2021-12-03 | $21.83 | $21.83 | $21.43 | $21.63 | $19.97 | 162,164 |
| 2021-12-02 | $21.95 | $22.21 | $21.94 | $22.07 | $20.38 | 139,044 |
| 2021-12-01 | $22.09 | $22.42 | $21.83 | $21.83 | $20.15 | 151,500 |
| 2021-11-30 | $21.84 | $21.92 | $21.40 | $21.54 | $19.89 | 310,069 |
| 2021-11-29 | $21.93 | $21.93 | $21.72 | $21.88 | $20.20 | 193,783 |
| 2021-11-26 | $21.82 | $21.89 | $21.74 | $21.77 | $20.10 | 120,045 |
| 2021-11-24 | $22.33 | $22.58 | $22.33 | $22.58 | $20.85 | 81,302 |
| 2021-11-23 | $23.10 | $23.16 | $22.87 | $23.00 | $21.23 | 91,102 |
| 2021-11-22 | $23.28 | $23.45 | $23.25 | $23.30 | $21.51 | 80,534 |
| 2021-11-19 | $23.47 | $23.49 | $23.35 | $23.35 | $21.56 | 77,344 |
| 2021-11-18 | $23.89 | $24.00 | $23.72 | $23.87 | $22.03 | 63,772 |
| 2021-11-17 | $23.82 | $24.13 | $23.77 | $24.06 | $22.21 | 68,439 |
| 2021-11-16 | $23.75 | $24.00 | $23.72 | $23.84 | $22.01 | 83,187 |
| 2021-11-15 | $23.74 | $23.74 | $23.59 | $23.60 | $21.79 | 79,805 |
| 2021-11-12 | $23.65 | $23.75 | $23.62 | $23.65 | $21.83 | 83,541 |
| 2021-11-11 | $23.73 | $23.84 | $23.64 | $23.66 | $21.84 | 115,980 |
| 2021-11-10 | $23.73 | $23.79 | $23.54 | $23.60 | $21.79 | 65,865 |
| 2021-11-09 | $24.07 | $24.07 | $23.83 | $23.92 | $22.08 | 93,557 |
| 2021-11-08 | $23.90 | $24.06 | $23.88 | $23.93 | $22.09 | 69,635 |
| 2021-11-05 | $23.73 | $24.00 | $23.65 | $24.00 | $22.16 | 69,709 |
| 2021-11-04 | $23.90 | $23.90 | $23.73 | $23.81 | $21.98 | 74,484 |
| 2021-11-03 | $23.67 | $23.98 | $23.56 | $23.96 | $22.12 | 100,137 |
| 2021-11-02 | $23.49 | $23.53 | $23.40 | $23.48 | $21.68 | 197,068 |
| 2021-11-01 | $23.31 | $23.52 | $23.30 | $23.48 | $21.68 | 197,068 |
| 2021-10-29 | $23.27 | $23.35 | $23.15 | $23.35 | $21.56 | 109,569 |
| 2021-10-28 | $23.21 | $23.63 | $23.20 | $23.61 | $21.80 | 74,005 |
| 2021-10-27 | $23.02 | $23.23 | $22.94 | $23.12 | $21.34 | 45,185 |
| 2021-10-26 | $23.04 | $23.11 | $22.96 | $23.03 | $21.26 | 110,563 |
| 2021-10-25 | $23.05 | $23.13 | $22.93 | $23.05 | $21.28 | 96,995 |
| 2021-10-22 | $23.69 | $23.82 | $23.52 | $23.67 | $21.85 | 73,128 |
| 2021-10-21 | $23.35 | $23.41 | $23.25 | $23.34 | $21.55 | 89,506 |
| 2021-10-20 | $23.05 | $23.40 | $22.95 | $23.40 | $21.60 | 48,447 |
| 2021-10-19 | $23.33 | $23.36 | $23.22 | $23.27 | $21.48 | 136,308 |
| 2021-10-18 | $23.13 | $23.13 | $22.97 | $23.07 | $21.30 | 130,028 |
| 2021-10-15 | $23.15 | $23.34 | $23.06 | $23.33 | $21.54 | 64,075 |
| 2021-10-14 | $22.70 | $22.87 | $22.66 | $22.86 | $21.10 | 169,912 |
| 2021-10-13 | $22.68 | $22.79 | $22.54 | $22.75 | $21.00 | 160,516 |
| 2021-10-12 | $22.10 | $22.34 | $22.09 | $22.22 | $20.52 | 108,889 |
| 2021-10-11 | $22.32 | $22.40 | $22.18 | $22.20 | $20.50 | 94,315 |
| 2021-10-08 | $22.55 | $22.59 | $22.41 | $22.46 | $20.73 | 45,804 |
| 2021-10-07 | $22.62 | $22.62 | $22.42 | $22.49 | $20.76 | 81,495 |
| 2021-10-06 | $21.95 | $22.12 | $21.82 | $22.12 | $20.42 | 99,389 |
| 2021-10-05 | $22.01 | $22.47 | $21.97 | $22.33 | $20.62 | 191,436 |
| 2021-10-04 | $22.61 | $22.61 | $22.27 | $22.38 | $20.66 | 82,569 |
| 2021-10-01 | $22.20 | $22.40 | $22.02 | $22.36 | $20.64 | 146,742 |
| 2021-09-30 | $22.34 | $22.50 | $22.28 | $22.33 | $20.62 | 79,310 |
| 2021-09-29 | $22.29 | $22.33 | $22.05 | $22.05 | $20.36 | 70,337 |
| 2021-09-28 | $22.76 | $22.79 | $22.39 | $22.45 | $20.73 | 124,044 |
| 2021-09-27 | $22.58 | $22.83 | $22.58 | $22.76 | $21.01 | 310,057 |
| 2021-09-24 | $22.32 | $22.38 | $22.15 | $22.32 | $20.61 | 200,324 |
| 2021-09-23 | $22.44 | $22.63 | $22.43 | $22.55 | $20.82 | 129,662 |
| 2021-09-22 | $21.75 | $22.05 | $21.75 | $21.83 | $20.15 | 197,054 |
| 2021-09-21 | $21.23 | $21.23 | $21.03 | $21.10 | $19.48 | 240,541 |
| 2021-09-20 | $21.36 | $21.43 | $21.13 | $21.30 | $19.66 | 191,311 |
| 2021-09-17 | $22.28 | $22.28 | $21.91 | $22.07 | $20.38 | 69,108 |
| 2021-09-16 | $22.31 | $22.34 | $22.15 | $22.26 | $20.55 | 166,123 |
| 2021-09-15 | $22.13 | $22.27 | $22.10 | $22.21 | $20.50 | 233,428 |
| 2021-09-14 | $22.31 | $22.32 | $22.04 | $22.20 | $20.50 | 156,378 |
| 2021-09-13 | $22.00 | $22.08 | $21.93 | $22.08 | $20.38 | 116,720 |
| 2021-09-10 | $22.12 | $22.16 | $21.97 | $21.97 | $20.28 | 175,605 |
| 2021-09-09 | $21.83 | $22.09 | $21.79 | $21.89 | $20.21 | 209,817 |
| 2021-09-08 | $22.17 | $22.20 | $22.03 | $22.16 | $20.46 | 554,722 |
| 2021-09-07 | $22.65 | $22.69 | $22.56 | $22.59 | $20.85 | 91,134 |
| 2021-09-03 | $22.60 | $22.64 | $22.45 | $22.54 | $20.81 | 390,029 |
| 2021-09-02 | $22.33 | $22.78 | $22.28 | $22.47 | $20.74 | 448,227 |
| 2021-09-01 | $22.60 | $22.71 | $22.54 | $22.64 | $20.90 | 192,566 |
| 2021-08-31 | $22.68 | $22.68 | $22.53 | $22.62 | $20.88 | 569,392 |
| 2021-08-30 | $22.79 | $22.90 | $22.72 | $22.83 | $21.08 | 482,679 |
| 2021-08-27 | $22.58 | $22.94 | $22.58 | $22.94 | $21.18 | 481,393 |
| 2021-08-26 | $22.49 | $22.60 | $22.49 | $22.57 | $20.84 | 283,329 |
| 2021-08-25 | $22.43 | $22.61 | $22.39 | $22.57 | $20.84 | 388,207 |
| 2021-08-24 | $22.48 | $22.59 | $22.45 | $22.54 | $20.81 | 248,074 |
| 2021-08-23 | $22.13 | $22.41 | $22.09 | $22.38 | $20.66 | 65,778 |
| 2021-08-20 | $21.72 | $21.95 | $21.70 | $21.90 | $20.22 | 68,371 |
| 2021-08-19 | $21.80 | $21.84 | $21.66 | $21.75 | $20.08 | 51,395 |
| 2021-08-18 | $22.44 | $22.58 | $22.38 | $22.38 | $20.66 | 52,165 |
| 2021-08-17 | $22.89 | $22.92 | $22.59 | $22.68 | $20.94 | 72,116 |
| 2021-08-16 | $23.18 | $23.24 | $23.08 | $23.21 | $21.42 | 59,516 |
| 2021-08-13 | $23.31 | $23.47 | $23.30 | $23.43 | $21.63 | 47,643 |
| 2021-08-12 | $23.29 | $23.38 | $23.27 | $23.30 | $21.51 | 35,863 |
| 2021-08-11 | $23.14 | $23.36 | $23.14 | $23.34 | $21.55 | 28,661 |
| 2021-08-10 | $22.99 | $23.07 | $22.94 | $23.01 | $21.24 | 71,481 |
| 2021-08-09 | $23.07 | $23.14 | $23.00 | $23.05 | $21.28 | 29,612 |
| 2021-08-06 | $23.46 | $23.46 | $23.25 | $23.27 | $21.48 | 18,279 |
| 2021-08-05 | $23.51 | $23.54 | $23.40 | $23.44 | $21.64 | 19,173 |
| 2021-08-04 | $23.70 | $23.78 | $23.59 | $23.59 | $21.78 | 17,706 |
| 2021-08-03 | $23.53 | $23.62 | $23.37 | $23.54 | $21.73 | 51,362 |
| 2021-08-02 | $23.87 | $23.92 | $23.55 | $23.62 | $21.81 | 36,895 |
| 2021-07-30 | $23.63 | $23.64 | $23.50 | $23.50 | $21.70 | 47,677 |
| 2021-07-29 | $23.85 | $23.87 | $23.78 | $23.82 | $21.99 | 24,611 |
| 2021-07-28 | $23.42 | $23.71 | $23.39 | $23.68 | $21.86 | 32,134 |
| 2021-07-27 | $23.78 | $23.81 | $23.27 | $23.72 | $21.89 | 58,856 |
| 2021-07-26 | $23.99 | $24.14 | $23.99 | $24.13 | $22.28 | 53,029 |
| 2021-07-23 | $24.06 | $24.10 | $23.98 | $24.07 | $22.22 | 46,346 |
| 2021-07-22 | $23.87 | $23.87 | $23.63 | $23.74 | $21.92 | 42,254 |
| 2021-07-21 | $23.41 | $23.72 | $23.41 | $23.70 | $21.88 | 56,975 |
| 2021-07-20 | $22.23 | $22.66 | $22.18 | $22.62 | $20.88 | 93,350 |
| 2021-07-19 | $23.40 | $23.45 | $23.10 | $23.24 | $21.46 | 63,156 |
| 2021-07-16 | $24.20 | $24.20 | $23.96 | $23.97 | $22.13 | 48,401 |
| 2021-07-15 | $24.53 | $24.56 | $24.36 | $24.41 | $22.54 | 35,963 |
| 2021-07-14 | $24.81 | $24.87 | $24.66 | $24.70 | $22.80 | 25,780 |
| 2021-07-13 | $24.81 | $24.81 | $24.57 | $24.61 | $22.72 | 36,558 |
| 2021-07-12 | $24.54 | $24.76 | $24.48 | $24.71 | $22.81 | 31,073 |
| 2021-07-09 | $24.57 | $24.76 | $24.53 | $24.75 | $22.85 | 36,813 |
| 2021-07-08 | $24.38 | $24.50 | $24.26 | $24.35 | $22.48 | 70,259 |
| 2021-07-07 | $24.44 | $24.58 | $24.34 | $24.56 | $22.67 | 76,400 |
| 2021-07-06 | $24.54 | $24.55 | $24.14 | $24.23 | $22.37 | 55,104 |
| 2021-07-02 | $24.03 | $24.19 | $23.96 | $24.19 | $22.33 | 85,381 |
| 2021-07-01 | $24.18 | $24.38 | $24.10 | $24.30 | $22.43 | 135,408 |
| 2021-06-30 | $24.01 | $24.27 | $24.01 | $24.16 | $22.30 | 64,747 |
| 2021-06-29 | $25.33 | $25.45 | $25.25 | $25.45 | $22.43 | 88,409 |
| 2021-06-28 | $25.17 | $25.29 | $25.02 | $25.15 | $22.17 | 62,311 |
| 2021-06-25 | $26.04 | $26.04 | $25.10 | $25.57 | $22.54 | 55,613 |
| 2021-06-24 | $25.40 | $25.55 | $25.35 | $25.48 | $22.46 | 35,704 |
| 2021-06-23 | $25.55 | $25.55 | $25.22 | $25.26 | $22.26 | 61,892 |
| 2021-06-22 | $25.47 | $25.79 | $25.35 | $25.79 | $22.73 | 65,550 |
| 2021-06-21 | $25.74 | $26.00 | $25.70 | $25.97 | $22.89 | 40,518 |
| 2021-06-18 | $25.64 | $25.65 | $25.44 | $25.63 | $22.59 | 36,386 |
| 2021-06-17 | $26.51 | $26.51 | $25.96 | $26.08 | $22.98 | 27,609 |
| 2021-06-16 | $26.76 | $26.90 | $26.48 | $26.48 | $23.34 | 48,355 |
| 2021-06-15 | $27.11 | $27.11 | $26.93 | $27.02 | $23.82 | 28,036 |
| 2021-06-14 | $27.09 | $27.16 | $26.95 | $27.12 | $23.90 | 45,825 |
| 2021-06-11 | $27.14 | $27.19 | $26.96 | $27.07 | $23.86 | 27,744 |
| 2021-06-10 | $27.14 | $27.29 | $27.14 | $27.23 | $24.00 | 58,795 |
| 2021-06-09 | $27.34 | $27.41 | $27.23 | $27.28 | $24.04 | 47,179 |
| 2021-06-08 | $27.40 | $27.47 | $27.28 | $27.45 | $24.19 | 142,768 |
| 2021-06-07 | $27.59 | $27.62 | $27.45 | $27.60 | $24.33 | 301,728 |
| 2021-06-04 | $27.49 | $27.64 | $27.48 | $27.64 | $24.36 | 119,407 |
| 2021-06-03 | $27.46 | $27.47 | $27.31 | $27.43 | $24.18 | 34,520 |
| 2021-06-02 | $27.47 | $27.63 | $27.37 | $27.59 | $24.32 | 43,295 |
| 2021-06-01 | $26.60 | $27.37 | $26.60 | $27.20 | $23.97 | 59,565 |
| 2021-05-28 | $26.33 | $26.44 | $26.20 | $26.39 | $23.26 | 26,070 |
| 2021-05-27 | $26.34 | $26.56 | $26.34 | $26.53 | $23.38 | 39,707 |
| 2021-05-26 | $25.47 | $25.59 | $25.40 | $25.54 | $22.51 | 48,721 |
| 2021-05-25 | $25.82 | $25.82 | $25.53 | $25.63 | $22.59 | 26,090 |
| 2021-05-24 | $25.50 | $25.61 | $25.48 | $25.53 | $22.50 | 26,184 |
| 2021-05-21 | $25.71 | $25.72 | $25.54 | $25.62 | $22.58 | 28,495 |
| 2021-05-20 | $25.67 | $25.78 | $25.61 | $25.76 | $22.71 | 17,790 |
| 2021-05-19 | $25.44 | $25.54 | $25.35 | $25.41 | $22.40 | 15,336 |
| 2021-05-18 | $26.44 | $26.46 | $25.76 | $26.33 | $23.21 | 27,869 |
| 2021-05-17 | $26.32 | $26.36 | $26.23 | $26.33 | $23.21 | 27,821 |
| 2021-05-14 | $26.34 | $26.58 | $26.32 | $26.57 | $23.42 | 55,351 |
| 2021-05-13 | $25.33 | $25.90 | $25.33 | $25.82 | $22.76 | 30,515 |
| 2021-05-12 | $26.00 | $26.05 | $25.40 | $25.40 | $22.39 | 74,943 |
| 2021-05-11 | $25.91 | $26.17 | $25.82 | $26.00 | $22.92 | 22,324 |
| 2021-05-10 | $26.33 | $26.48 | $26.26 | $26.32 | $23.20 | 30,703 |
| 2021-05-07 | $25.84 | $26.16 | $25.79 | $26.10 | $23.01 | 42,456 |
| 2021-05-06 | $25.22 | $25.60 | $25.09 | $25.52 | $22.49 | 84,417 |
| 2021-05-05 | $24.89 | $25.18 | $24.88 | $25.10 | $22.12 | 49,036 |
| 2021-05-04 | $24.64 | $24.67 | $24.28 | $24.45 | $21.55 | 36,732 |
| 2021-05-03 | $24.76 | $24.99 | $24.75 | $24.95 | $21.99 | 39,901 |
| 2021-04-30 | $24.48 | $24.88 | $24.37 | $24.40 | $21.51 | 30,910 |
| 2021-04-29 | $24.97 | $25.03 | $24.53 | $24.71 | $21.78 | 20,332 |
| 2021-04-28 | $24.98 | $25.22 | $24.95 | $25.19 | $22.20 | 25,902 |
| 2021-04-27 | $25.06 | $25.25 | $25.05 | $25.25 | $22.26 | 44,795 |
| 2021-04-26 | $24.92 | $25.02 | $24.88 | $25.00 | $22.04 | 32,205 |
| 2021-04-23 | $24.92 | $25.23 | $24.86 | $25.21 | $22.22 | 20,818 |
| 2021-04-22 | $25.03 | $25.03 | $24.57 | $24.70 | $21.77 | 38,152 |
| 2021-04-21 | $23.83 | $24.36 | $23.79 | $24.34 | $21.45 | 46,937 |
| 2021-04-20 | $24.49 | $24.50 | $24.11 | $24.22 | $21.35 | 42,557 |
| 2021-04-19 | $25.39 | $25.39 | $25.02 | $25.09 | $22.11 | 52,918 |
| 2021-04-16 | $25.22 | $25.68 | $25.17 | $25.68 | $22.63 | 54,690 |
| 2021-04-15 | $24.69 | $24.79 | $24.66 | $24.76 | $21.82 | 32,400 |
| 2021-04-14 | $24.06 | $24.21 | $24.00 | $24.10 | $21.24 | 22,769 |
| 2021-04-13 | $24.29 | $24.52 | $24.24 | $24.50 | $21.59 | 36,800 |
| 2021-04-12 | $24.04 | $24.13 | $24.01 | $24.09 | $21.23 | 40,685 |
| 2021-04-09 | $24.70 | $24.85 | $24.56 | $24.82 | $21.87 | 40,542 |
| 2021-04-08 | $24.71 | $24.85 | $24.62 | $24.77 | $21.83 | 34,239 |
| 2021-04-07 | $24.38 | $24.77 | $24.22 | $24.65 | $21.73 | 47,665 |
| 2021-04-06 | $24.52 | $24.65 | $24.46 | $24.51 | $21.60 | 45,164 |
| 2021-04-05 | $25.31 | $25.32 | $22.78 | $24.81 | $21.86 | 43,645 |
| 2021-04-01 | $25.67 | $26.34 | $25.62 | $26.06 | $21.42 | 51,792 |
| 2021-03-31 | $25.18 | $25.62 | $25.18 | $25.48 | $20.94 | 46,082 |
| 2021-03-30 | $25.02 | $25.49 | $24.89 | $25.42 | $20.89 | 77,364 |
| 2021-03-29 | $25.99 | $25.99 | $25.43 | $25.43 | $20.90 | 192,780 |
| 2021-03-26 | $26.23 | $26.76 | $26.23 | $26.76 | $21.99 | 158,346 |
| 2021-03-25 | $25.82 | $26.10 | $25.61 | $26.09 | $21.44 | 36,370 |
| 2021-03-24 | $25.84 | $26.24 | $25.82 | $26.00 | $21.36 | 51,129 |
| 2021-03-23 | $25.54 | $25.64 | $25.17 | $25.25 | $20.75 | 100,053 |
| 2021-03-22 | $27.49 | $27.64 | $27.15 | $27.48 | $22.58 | 52,528 |
| 2021-03-19 | $27.40 | $27.55 | $27.17 | $27.41 | $22.53 | 30,771 |
| 2021-03-18 | $27.89 | $28.09 | $27.74 | $27.75 | $22.80 | 25,344 |
| 2021-03-17 | $27.71 | $28.18 | $27.70 | $28.12 | $23.11 | 49,530 |
| 2021-03-16 | $28.02 | $28.06 | $27.75 | $27.93 | $22.95 | 59,714 |
| 2021-03-15 | $27.81 | $27.84 | $27.52 | $27.71 | $22.77 | 24,977 |
| 2021-03-12 | $27.73 | $28.12 | $27.73 | $28.12 | $23.11 | 21,496 |
| 2021-03-11 | $27.78 | $27.99 | $27.69 | $27.99 | $23.00 | 27,198 |
| 2021-03-10 | $27.82 | $27.97 | $27.72 | $27.97 | $22.99 | 31,434 |
| 2021-03-09 | $27.28 | $27.71 | $27.28 | $27.65 | $22.72 | 39,089 |
| 2021-03-08 | $26.43 | $26.91 | $26.40 | $26.66 | $21.91 | 29,038 |
| 2021-03-05 | $26.55 | $26.64 | $26.09 | $26.62 | $21.88 | 34,384 |
| 2021-03-04 | $26.70 | $26.80 | $26.16 | $26.30 | $21.61 | 42,619 |
| 2021-03-03 | $26.86 | $26.94 | $26.60 | $26.70 | $21.94 | 62,617 |
| 2021-03-02 | $26.35 | $26.50 | $26.22 | $26.42 | $21.71 | 53,247 |
| 2021-03-01 | $25.89 | $26.13 | $25.87 | $26.11 | $21.46 | 23,856 |
| 2021-02-26 | $25.90 | $25.98 | $25.33 | $25.73 | $21.15 | 244,493 |
| 2021-02-25 | $26.68 | $26.68 | $25.73 | $25.73 | $21.15 | 244,493 |
| 2021-02-24 | $26.33 | $26.83 | $26.32 | $26.80 | $22.02 | 20,201 |
| 2021-02-23 | $25.74 | $25.87 | $25.45 | $25.82 | $21.22 | 24,582 |
| 2021-02-22 | $26.02 | $26.24 | $25.97 | $25.97 | $21.34 | 42,895 |
| 2021-02-19 | $25.81 | $26.07 | $25.74 | $25.75 | $21.16 | 171,449 |
| 2021-02-18 | $25.33 | $25.33 | $25.06 | $25.17 | $20.68 | 169,643 |
| 2021-02-17 | $25.59 | $25.59 | $25.24 | $25.45 | $20.92 | 53,843 |
| 2021-02-16 | $25.45 | $25.50 | $25.28 | $25.39 | $20.87 | 18,957 |
| 2021-02-12 | $25.22 | $25.38 | $25.14 | $25.14 | $20.66 | 30,123 |
| 2021-02-11 | $25.74 | $25.78 | $25.45 | $25.59 | $21.03 | 24,313 |
| 2021-02-10 | $25.53 | $25.64 | $25.31 | $25.42 | $20.89 | 171,478 |
| 2021-02-09 | $25.46 | $25.71 | $25.38 | $25.67 | $21.10 | 23,124 |
| 2021-02-08 | $25.13 | $25.23 | $25.13 | $25.21 | $20.72 | 23,381 |
| 2021-02-05 | $24.96 | $25.12 | $24.82 | $24.96 | $20.51 | 318,844 |
| 2021-02-04 | $25.19 | $25.45 | $25.17 | $25.45 | $20.92 | 20,242 |
| 2021-02-03 | $25.50 | $26.00 | $25.21 | $26.00 | $21.37 | 35,744 |
| 2021-02-02 | $24.95 | $25.40 | $24.91 | $25.39 | $20.86 | 330,899 |
| 2021-02-01 | $24.93 | $24.93 | $24.79 | $24.86 | $20.43 | 278,122 |
| 2021-01-29 | $24.93 | $24.98 | $24.52 | $24.63 | $20.24 | 338,695 |
| 2021-01-28 | $24.91 | $25.14 | $24.91 | $24.91 | $20.47 | 81,311 |
| 2021-01-27 | $24.81 | $25.01 | $24.56 | $24.57 | $20.19 | 46,625 |
| 2021-01-26 | $25.92 | $25.93 | $25.71 | $25.80 | $21.20 | 14,974 |
| 2021-01-25 | $25.83 | $25.87 | $25.50 | $25.78 | $21.19 | 17,773 |
| 2021-01-22 | $26.15 | $26.27 | $26.10 | $26.23 | $21.56 | 13,890 |
| 2021-01-21 | $26.06 | $26.22 | $25.97 | $26.22 | $21.55 | 33,004 |
| 2021-01-20 | $25.85 | $26.05 | $25.85 | $26.05 | $21.41 | 18,884 |
| 2021-01-19 | $25.56 | $25.57 | $25.37 | $25.45 | $20.92 | 35,412 |
| 2021-01-15 | $25.21 | $25.27 | $24.99 | $25.07 | $20.60 | 19,490 |
| 2021-01-14 | $25.65 | $25.85 | $25.62 | $25.72 | $21.14 | 22,958 |
| 2021-01-13 | $25.86 | $25.86 | $25.67 | $25.72 | $21.14 | 21,790 |
| 2021-01-12 | $25.85 | $26.12 | $25.76 | $26.04 | $21.40 | 36,950 |
| 2021-01-11 | $25.09 | $25.45 | $25.09 | $25.31 | $20.80 | 18,246 |
| 2021-01-08 | $25.82 | $25.82 | $25.52 | $25.77 | $21.18 | 20,319 |
| 2021-01-07 | $25.66 | $26.38 | $25.55 | $26.32 | $21.63 | 283,856 |
| 2021-01-06 | $24.25 | $25.10 | $24.25 | $24.86 | $20.43 | 18,875 |
| 2021-01-05 | $24.40 | $24.63 | $24.30 | $24.61 | $20.23 | 16,967 |
| 2021-01-04 | $24.36 | $24.36 | $23.65 | $23.83 | $19.58 | 15,339 |
| 2020-12-31 | $24.10 | $24.10 | $23.22 | $23.35 | $19.19 | 29,447 |
| 2020-12-30 | $23.75 | $23.87 | $23.54 | $23.55 | $19.35 | 28,709 |
| 2020-12-29 | $23.99 | $24.02 | $23.77 | $23.86 | $19.61 | 17,415 |
| 2020-12-28 | $23.58 | $23.68 | $23.49 | $23.55 | $19.35 | 13,998 |
| 2020-12-24 | $23.39 | $23.56 | $23.39 | $23.56 | $19.36 | 10,077 |
| 2020-12-23 | $23.43 | $23.50 | $23.30 | $23.42 | $19.25 | 12,926 |
| 2020-12-22 | $23.39 | $23.39 | $23.25 | $23.26 | $19.12 | 20,114 |
| 2020-12-21 | $23.40 | $23.68 | $23.23 | $23.61 | $19.40 | 32,295 |
| 2020-12-18 | $23.90 | $23.97 | $23.78 | $23.97 | $19.70 | 28,414 |
| 2020-12-17 | $23.84 | $23.94 | $23.62 | $23.65 | $19.44 | 17,964 |
| 2020-12-16 | $23.30 | $23.51 | $23.29 | $23.43 | $19.26 | 16,039 |
| 2020-12-15 | $23.22 | $23.57 | $23.22 | $23.55 | $19.35 | 17,149 |
| 2020-12-14 | $22.85 | $22.88 | $22.67 | $22.67 | $18.63 | 9,629 |
| 2020-12-11 | $22.66 | $22.76 | $22.54 | $22.68 | $18.64 | 50,950 |
| 2020-12-10 | $22.54 | $22.70 | $22.54 | $22.68 | $18.64 | 18,771 |
| 2020-12-09 | $22.89 | $22.91 | $22.63 | $22.79 | $18.73 | 14,981 |
| 2020-12-08 | $22.79 | $22.96 | $22.77 | $22.96 | $18.87 | 22,131 |
| 2020-12-07 | $23.14 | $23.14 | $22.88 | $22.90 | $18.82 | 41,632 |
| 2020-12-04 | $23.01 | $23.15 | $22.98 | $23.10 | $18.98 | 79,670 |
| 2020-12-03 | $22.87 | $23.07 | $22.87 | $22.90 | $18.82 | 15,051 |
| 2020-12-02 | $22.86 | $23.00 | $22.86 | $22.96 | $18.87 | 12,463 |
| 2020-12-01 | $23.21 | $23.32 | $23.10 | $23.26 | $19.12 | 20,995 |
| 2020-11-30 | $23.21 | $23.23 | $22.55 | $22.55 | $18.53 | 29,576 |
| 2020-11-27 | $23.33 | $23.51 | $23.33 | $23.40 | $19.23 | 12,279 |
| 2020-11-25 | $23.68 | $23.68 | $23.43 | $23.61 | $19.40 | 17,636 |
| 2020-11-24 | $23.51 | $23.79 | $23.47 | $23.76 | $19.53 | 19,944 |
| 2020-11-23 | $23.14 | $23.18 | $22.91 | $23.09 | $18.97 | 20,621 |
| 2020-11-20 | $23.26 | $23.32 | $23.20 | $23.22 | $19.08 | 22,563 |
| 2020-11-19 | $23.05 | $23.33 | $23.03 | $23.29 | $19.14 | 115,137 |
| 2020-11-18 | $23.36 | $23.40 | $22.98 | $22.98 | $18.89 | 203,306 |
| 2020-11-17 | $23.00 | $23.22 | $22.92 | $23.12 | $19.00 | 36,651 |
| 2020-11-16 | $22.94 | $23.03 | $22.80 | $22.97 | $18.88 | 13,559 |
| 2020-11-13 | $22.27 | $22.40 | $22.24 | $22.35 | $18.37 | 58,510 |
| 2020-11-12 | $22.14 | $22.33 | $21.92 | $21.93 | $18.02 | 32,961 |
| 2020-11-11 | $22.29 | $22.30 | $22.10 | $22.13 | $18.19 | 23,319 |
| 2020-11-10 | $22.61 | $22.61 | $22.33 | $22.36 | $18.38 | 26,939 |
| 2020-11-09 | $23.11 | $23.12 | $22.64 | $22.65 | $18.61 | 30,814 |
| 2020-11-06 | $22.08 | $22.10 | $21.92 | $22.06 | $18.13 | 21,470 |
| 2020-11-05 | $21.55 | $21.75 | $21.53 | $21.59 | $17.74 | 48,892 |
| 2020-11-04 | $20.76 | $20.96 | $20.62 | $20.70 | $17.01 | 30,499 |
| 2020-11-03 | $20.38 | $20.51 | $20.20 | $20.43 | $16.79 | 31,763 |
| 2020-11-02 | $20.01 | $20.18 | $19.91 | $20.09 | $16.51 | 32,119 |
| 2020-10-30 | $19.71 | $19.71 | $19.20 | $19.45 | $15.98 | 44,253 |
| 2020-10-29 | $19.17 | $19.32 | $19.11 | $19.28 | $15.85 | 80,844 |
| 2020-10-28 | $18.98 | $19.14 | $18.87 | $18.87 | $15.51 | 39,238 |
| 2020-10-27 | $20.10 | $20.10 | $19.74 | $19.80 | $16.27 | 25,456 |
| 2020-10-26 | $20.37 | $20.43 | $20.01 | $20.16 | $16.57 | 27,884 |
| 2020-10-23 | $20.89 | $20.98 | $20.80 | $20.97 | $17.23 | 87,935 |
| 2020-10-22 | $20.65 | $20.79 | $20.55 | $20.78 | $17.08 | 25,121 |
| 2020-10-21 | $20.70 | $20.81 | $20.49 | $20.54 | $16.88 | 14,712 |
| 2020-10-20 | $21.08 | $21.25 | $21.01 | $21.10 | $17.34 | 22,298 |
| 2020-10-19 | $20.87 | $21.08 | $20.72 | $21.04 | $17.29 | 31,360 |
| 2020-10-16 | $20.43 | $20.68 | $20.42 | $20.62 | $16.95 | 103,824 |
| 2020-10-15 | $19.81 | $20.03 | $19.81 | $20.02 | $16.45 | 184,983 |
| 2020-10-14 | $20.53 | $20.54 | $20.33 | $20.40 | $16.77 | 27,527 |
| 2020-10-13 | $20.50 | $20.56 | $20.39 | $20.46 | $16.81 | 32,855 |
| 2020-10-12 | $20.70 | $20.82 | $20.69 | $20.79 | $17.09 | 12,017 |
| 2020-10-09 | $20.52 | $20.53 | $20.42 | $20.51 | $16.86 | 20,019 |
| 2020-10-08 | $20.61 | $20.66 | $20.53 | $20.61 | $16.94 | 13,517 |
| 2020-10-07 | $20.32 | $20.48 | $20.32 | $20.47 | $16.82 | 14,220 |
| 2020-10-06 | $20.37 | $20.37 | $19.88 | $19.89 | $16.35 | 37,200 |
| 2020-10-05 | $20.00 | $20.24 | $19.96 | $20.24 | $16.63 | 18,643 |
| 2020-10-02 | $19.27 | $19.43 | $19.07 | $19.39 | $15.94 | 38,459 |
| 2020-10-01 | $19.49 | $19.59 | $19.43 | $19.54 | $16.06 | 29,182 |
| 2020-09-30 | $19.20 | $19.39 | $19.11 | $19.21 | $15.79 | 15,820 |
| 2020-09-29 | $19.38 | $19.40 | $19.25 | $19.36 | $15.91 | 28,312 |
| 2020-09-28 | $19.22 | $19.44 | $19.22 | $19.35 | $15.90 | 69,596 |
| 2020-09-25 | $18.07 | $18.42 | $18.00 | $18.37 | $15.10 | 162,747 |
| 2020-09-24 | $18.13 | $18.46 | $18.13 | $18.35 | $15.08 | 22,517 |
| 2020-09-23 | $18.93 | $18.97 | $18.49 | $18.49 | $15.20 | 32,363 |
| 2020-09-22 | $18.79 | $18.83 | $18.63 | $18.78 | $15.43 | 37,705 |
| 2020-09-21 | $18.77 | $18.80 | $18.47 | $18.80 | $15.45 | 18,179 |
| 2020-09-18 | $19.37 | $19.50 | $19.30 | $19.34 | $15.89 | 22,499 |
| 2020-09-17 | $19.16 | $19.38 | $19.13 | $19.30 | $15.86 | 29,724 |
| 2020-09-16 | $19.41 | $19.50 | $19.29 | $19.30 | $15.86 | 25,572 |
| 2020-09-15 | $19.50 | $19.50 | $19.28 | $19.33 | $15.89 | 23,228 |
| 2020-09-14 | $19.69 | $19.73 | $19.48 | $19.61 | $16.12 | 11,322 |
| 2020-09-11 | $19.65 | $19.69 | $19.48 | $19.58 | $16.09 | 23,535 |
| 2020-09-10 | $19.67 | $19.73 | $19.41 | $19.51 | $16.03 | 21,789 |
| 2020-09-09 | $19.39 | $19.69 | $19.39 | $19.61 | $16.12 | 20,361 |
| 2020-09-08 | $19.19 | $19.30 | $19.00 | $19.09 | $15.69 | 37,864 |
| 2020-09-04 | $19.54 | $19.83 | $19.21 | $19.81 | $16.28 | 63,028 |
| 2020-09-03 | $19.58 | $19.60 | $19.04 | $19.12 | $15.71 | 23,172 |
| 2020-09-02 | $19.11 | $19.34 | $19.11 | $19.30 | $15.86 | 35,177 |
| 2020-09-01 | $18.81 | $19.00 | $18.81 | $19.00 | $15.62 | 21,461 |
| 2020-08-31 | $19.26 | $19.35 | $19.08 | $19.08 | $15.68 | 33,553 |
| 2020-08-28 | $18.97 | $19.19 | $18.93 | $19.18 | $15.76 | 21,585 |
| 2020-08-27 | $19.20 | $19.20 | $18.83 | $18.93 | $15.56 | 16,089 |
| 2020-08-26 | $18.60 | $18.93 | $18.59 | $18.89 | $15.52 | 44,247 |
| 2020-08-25 | $18.78 | $18.78 | $18.50 | $18.65 | $15.33 | 18,055 |
| 2020-08-24 | $18.62 | $18.70 | $18.59 | $18.63 | $15.31 | 35,925 |
| 2020-08-21 | $18.11 | $18.27 | $18.06 | $18.25 | $15.00 | 11,529 |
| 2020-08-20 | $18.43 | $18.56 | $18.39 | $18.55 | $15.24 | 15,650 |
| 2020-08-19 | $18.95 | $19.04 | $18.80 | $18.82 | $15.46 | 145,773 |
| 2020-08-18 | $18.90 | $18.93 | $18.74 | $18.85 | $15.49 | 174,286 |
| 2020-08-17 | $18.66 | $18.67 | $18.57 | $18.64 | $15.32 | 11,320 |
| 2020-08-14 | $18.30 | $18.33 | $18.15 | $18.17 | $14.93 | 14,295 |
| 2020-08-13 | $18.84 | $18.89 | $18.57 | $18.66 | $15.34 | 11,896 |
| 2020-08-12 | $18.62 | $18.82 | $18.57 | $18.76 | $15.42 | 15,021 |
| 2020-08-11 | $18.66 | $18.80 | $18.49 | $18.49 | $15.20 | 27,442 |
| 2020-08-10 | $18.18 | $18.33 | $18.18 | $18.28 | $15.02 | 13,872 |
| 2020-08-07 | $17.97 | $18.08 | $17.97 | $18.08 | $14.86 | 13,878 |
| 2020-08-06 | $18.19 | $18.36 | $18.16 | $18.31 | $15.05 | 19,651 |
| 2020-08-05 | $18.17 | $18.29 | $18.16 | $18.17 | $14.93 | 31,116 |
| 2020-08-04 | $17.68 | $17.88 | $17.68 | $17.84 | $14.66 | 19,709 |
| 2020-08-03 | $17.53 | $17.70 | $17.53 | $17.64 | $14.50 | 17,882 |
| 2020-07-31 | $17.57 | $17.63 | $16.94 | $17.09 | $14.05 | 48,204 |
| 2020-07-30 | $17.71 | $17.85 | $17.47 | $17.81 | $14.64 | 21,306 |
| 2020-07-29 | $18.03 | $18.22 | $17.98 | $18.12 | $14.89 | 47,204 |
| 2020-07-28 | $17.78 | $17.80 | $17.67 | $17.67 | $14.52 | 11,651 |
| 2020-07-27 | $18.03 | $18.21 | $18.00 | $18.17 | $14.93 | 28,196 |
| 2020-07-24 | $17.67 | $17.80 | $17.61 | $17.70 | $14.54 | 29,076 |
| 2020-07-23 | $17.95 | $17.99 | $17.71 | $17.71 | $14.55 | 32,103 |
| 2020-07-22 | $17.81 | $18.13 | $17.81 | $18.08 | $14.86 | 14,786 |
| 2020-07-21 | $17.46 | $17.72 | $17.46 | $17.54 | $14.42 | 59,679 |
| 2020-07-20 | $17.70 | $17.80 | $17.63 | $17.80 | $14.63 | 66,517 |
| 2020-07-17 | $17.75 | $17.78 | $17.61 | $17.70 | $14.54 | 21,434 |
| 2020-07-16 | $17.50 | $17.63 | $17.45 | $17.45 | $14.34 | 34,876 |
| 2020-07-15 | $17.70 | $17.83 | $17.61 | $17.72 | $14.56 | 272,182 |
| 2020-07-14 | $17.16 | $17.46 | $17.13 | $17.37 | $14.28 | 30,138 |
| 2020-07-13 | $17.21 | $17.28 | $16.82 | $16.82 | $13.82 | 26,483 |
| 2020-07-10 | $16.52 | $16.76 | $16.50 | $16.72 | $13.74 | 767,031 |
| 2020-07-09 | $16.76 | $16.76 | $16.40 | $16.48 | $13.54 | 171,823 |
| 2020-07-08 | $16.65 | $16.82 | $16.63 | $16.76 | $13.77 | 14,005 |
| 2020-07-07 | $16.86 | $16.99 | $16.60 | $16.60 | $13.64 | 32,856 |
| 2020-07-06 | $16.39 | $16.52 | $16.39 | $16.50 | $13.56 | 21,411 |
| 2020-07-02 | $15.95 | $16.06 | $15.77 | $15.85 | $13.03 | 43,749 |
| 2020-07-01 | $15.87 | $15.95 | $15.79 | $15.86 | $13.03 | 41,479 |
| 2020-06-30 | $15.48 | $15.66 | $15.42 | $15.66 | $12.87 | 26,349 |
| 2020-06-29 | $15.77 | $15.82 | $15.68 | $15.73 | $12.93 | 33,435 |
| 2020-06-26 | $15.64 | $15.64 | $15.34 | $15.39 | $12.65 | 25,697 |
| 2020-06-25 | $15.31 | $15.49 | $15.20 | $15.49 | $12.73 | 12,563 |
| 2020-06-24 | $15.60 | $15.61 | $15.21 | $15.25 | $12.53 | 25,737 |
| 2020-06-23 | $16.14 | $16.14 | $15.91 | $15.94 | $13.10 | 24,184 |
| 2020-06-22 | $15.74 | $16.02 | $15.74 | $15.97 | $13.12 | 24,578 |
| 2020-06-19 | $15.70 | $15.85 | $15.45 | $15.45 | $12.70 | 37,271 |
| 2020-06-18 | $15.48 | $15.69 | $15.42 | $15.53 | $12.76 | 36,313 |
| 2020-06-17 | $15.79 | $15.87 | $15.61 | $15.77 | $12.96 | 32,115 |
| 2020-06-16 | $15.62 | $15.62 | $15.15 | $15.47 | $12.71 | 108,738 |
| 2020-06-15 | $14.42 | $14.88 | $14.32 | $14.84 | $12.20 | 62,168 |
| 2020-06-12 | $14.86 | $14.92 | $14.41 | $14.63 | $12.02 | 33,447 |
| 2020-06-11 | $14.84 | $14.93 | $14.22 | $14.22 | $11.69 | 24,507 |
| 2020-06-10 | $15.96 | $15.96 | $15.71 | $15.84 | $13.02 | 42,070 |
| 2020-06-09 | $16.24 | $16.42 | $16.20 | $16.22 | $13.33 | 75,008 |
| 2020-06-08 | $16.62 | $16.63 | $16.41 | $16.59 | $13.63 | 37,354 |
| 2020-06-05 | $16.51 | $16.66 | $16.47 | $16.48 | $13.54 | 66,720 |
| 2020-06-04 | $15.91 | $16.11 | $15.86 | $16.02 | $13.17 | 30,643 |
| 2020-06-03 | $15.55 | $15.91 | $15.54 | $15.91 | $13.08 | 34,881 |
| 2020-06-02 | $15.08 | $15.29 | $15.04 | $15.24 | $12.52 | 38,078 |
| 2020-06-01 | $14.51 | $14.81 | $14.51 | $14.80 | $12.16 | 29,437 |
| 2020-05-29 | $13.96 | $14.20 | $13.96 | $14.16 | $11.63 | 39,960 |
| 2020-05-28 | $14.31 | $14.42 | $14.23 | $14.27 | $11.73 | 39,098 |
| 2020-05-27 | $14.16 | $14.33 | $14.06 | $14.31 | $11.76 | 99,019 |
| 2020-05-26 | $13.90 | $14.03 | $13.81 | $13.95 | $11.46 | 484,520 |
| 2020-05-22 | $12.93 | $13.09 | $12.91 | $13.09 | $10.76 | 487,005 |
| 2020-05-21 | $13.62 | $13.80 | $13.33 | $13.45 | $11.05 | 152,612 |
| 2020-05-20 | $13.30 | $13.51 | $13.18 | $13.49 | $11.08 | 609,556 |
| 2020-05-19 | $12.85 | $13.18 | $12.82 | $13.00 | $10.68 | 133,714 |
| 2020-05-18 | $12.58 | $13.01 | $12.58 | $12.96 | $10.65 | 126,600 |
| 2020-05-15 | $12.03 | $12.16 | $11.98 | $12.13 | $9.96 | 63,647 |
| 2020-05-14 | $11.63 | $12.00 | $11.49 | $12.00 | $9.86 | 64,513 |
| 2020-05-13 | $12.09 | $12.15 | $11.93 | $12.03 | $9.89 | 59,424 |
| 2020-05-12 | $12.66 | $12.86 | $12.47 | $12.47 | $10.25 | 99,836 |
| 2020-05-11 | $12.61 | $12.65 | $12.50 | $12.55 | $10.31 | 89,204 |
| 2020-05-08 | $12.84 | $12.95 | $12.82 | $12.89 | $10.59 | 40,386 |
| 2020-05-07 | $12.40 | $12.49 | $12.31 | $12.33 | $10.13 | 71,520 |
| 2020-05-06 | $12.51 | $12.53 | $12.42 | $12.45 | $10.23 | 534,014 |
| 2020-05-05 | $12.53 | $12.64 | $12.43 | $12.43 | $10.22 | 27,937 |
| 2020-05-04 | $12.07 | $12.30 | $12.06 | $12.30 | $10.11 | 53,137 |
| 2020-05-01 | $12.48 | $12.51 | $12.20 | $12.24 | $10.06 | 35,679 |
| 2020-04-30 | $12.81 | $12.81 | $12.54 | $12.62 | $10.37 | 46,694 |
| 2020-04-29 | $13.03 | $13.10 | $12.94 | $13.03 | $10.71 | 28,376 |
| 2020-04-28 | $12.36 | $12.44 | $12.21 | $12.27 | $10.08 | 81,920 |
| 2020-04-27 | $11.71 | $11.82 | $11.60 | $11.78 | $9.68 | 69,888 |
| 2020-04-24 | $11.50 | $11.71 | $11.40 | $11.65 | $9.57 | 18,302 |
| 2020-04-23 | $11.70 | $12.05 | $11.65 | $11.76 | $9.67 | 49,308 |
| 2020-04-22 | $12.39 | $12.54 | $12.34 | $12.50 | $10.27 | 45,045 |
| 2020-04-21 | $11.99 | $12.08 | $11.86 | $12.03 | $9.89 | 111,085 |
| 2020-04-20 | $12.27 | $12.49 | $12.26 | $12.27 | $10.08 | 95,936 |
| 2020-04-17 | $12.43 | $12.55 | $12.31 | $12.49 | $10.26 | 45,733 |
| 2020-04-16 | $11.93 | $11.93 | $11.68 | $11.82 | $9.71 | 55,596 |
| 2020-04-15 | $11.86 | $11.86 | $11.50 | $11.63 | $9.56 | 75,472 |
| 2020-04-14 | $12.58 | $12.98 | $12.24 | $12.51 | $10.28 | 155,509 |
| 2020-04-13 | $13.16 | $13.17 | $12.55 | $12.69 | $10.43 | 57,623 |
| 2020-04-09 | $12.80 | $13.18 | $12.50 | $13.17 | $9.81 | 94,175 |
| 2020-04-08 | $12.61 | $12.65 | $12.32 | $12.61 | $9.40 | 95,227 |
| 2020-04-07 | $12.68 | $12.80 | $12.48 | $12.48 | $9.30 | 132,930 |
| 2020-04-06 | $11.64 | $12.11 | $11.59 | $12.11 | $9.02 | 128,274 |
| 2020-04-03 | $11.13 | $11.14 | $10.80 | $10.92 | $8.14 | 89,882 |
| 2020-04-02 | $11.11 | $11.44 | $11.01 | $11.32 | $8.44 | 406,199 |
| 2020-04-01 | $11.27 | $11.29 | $10.96 | $11.01 | $8.20 | 94,010 |
| 2020-03-31 | $11.59 | $12.08 | $11.59 | $11.73 | $8.74 | 109,878 |
| 2020-03-30 | $11.10 | $11.39 | $10.97 | $11.39 | $8.49 | 166,529 |
| 2020-03-27 | $11.37 | $12.04 | $11.23 | $11.57 | $8.62 | 84,234 |
| 2020-03-26 | $11.14 | $11.93 | $11.11 | $11.93 | $8.89 | 109,299 |
| 2020-03-25 | $10.90 | $11.61 | $10.83 | $11.37 | $8.47 | 126,824 |
| 2020-03-24 | $10.21 | $10.82 | $10.13 | $10.60 | $7.89 | 204,338 |
| 2020-03-23 | $9.62 | $9.89 | $9.50 | $9.55 | $7.12 | 134,911 |
| 2020-03-20 | $10.08 | $10.12 | $9.17 | $9.34 | $6.96 | 144,260 |
| 2020-03-19 | $9.43 | $10.24 | $9.33 | $9.95 | $7.41 | 169,438 |
| 2020-03-18 | $9.45 | $9.77 | $9.05 | $9.45 | $7.04 | 92,197 |
| 2020-03-17 | $10.59 | $11.01 | $10.34 | $10.95 | $8.16 | 134,445 |
| 2020-03-16 | $10.88 | $11.66 | $10.76 | $10.88 | $8.11 | 139,990 |
| 2020-03-13 | $12.85 | $12.95 | $11.92 | $12.95 | $9.65 | 125,039 |
| 2020-03-12 | $12.38 | $12.38 | $11.65 | $11.92 | $8.88 | 103,148 |
| 2020-03-11 | $13.81 | $13.81 | $13.27 | $13.39 | $9.98 | 80,507 |
| 2020-03-10 | $14.15 | $14.28 | $13.52 | $14.28 | $10.64 | 138,726 |
| 2020-03-09 | $13.96 | $14.13 | $13.38 | $13.50 | $10.06 | 98,189 |
| 2020-03-06 | $14.84 | $15.00 | $14.67 | $14.84 | $11.06 | 59,182 |
| 2020-03-05 | $15.25 | $15.38 | $15.02 | $15.10 | $11.25 | 55,310 |
| 2020-03-04 | $15.65 | $16.07 | $15.57 | $16.07 | $11.97 | 70,198 |
| 2020-03-03 | $15.97 | $16.35 | $15.70 | $15.82 | $11.79 | 128,981 |
| 2020-03-02 | $15.59 | $15.85 | $15.29 | $15.85 | $11.81 | 55,180 |
| 2020-02-28 | $15.10 | $15.69 | $15.06 | $15.69 | $11.69 | 78,939 |
| 2020-02-27 | $15.78 | $15.96 | $15.42 | $15.42 | $11.49 | 99,746 |
| 2020-02-26 | $16.25 | $16.45 | $16.11 | $16.13 | $12.02 | 55,863 |
| 2020-02-25 | $16.55 | $16.57 | $15.99 | $16.08 | $11.98 | 55,701 |
| 2020-02-24 | $16.55 | $16.66 | $16.51 | $16.52 | $12.31 | 31,839 |
| 2020-02-21 | $17.49 | $17.51 | $17.41 | $17.50 | $13.04 | 13,907 |
| 2020-02-20 | $17.58 | $17.66 | $17.54 | $17.64 | $13.14 | 11,740 |
| 2020-02-19 | $17.50 | $17.50 | $17.43 | $17.48 | $13.02 | 16,969 |
| 2020-02-18 | $17.63 | $17.71 | $17.58 | $17.61 | $13.12 | 69,960 |
| 2020-02-14 | $17.86 | $17.86 | $17.75 | $17.80 | $13.26 | 13,280 |
| 2020-02-13 | $17.77 | $17.86 | $17.74 | $17.83 | $13.29 | 18,326 |
| 2020-02-12 | $18.00 | $18.04 | $17.95 | $17.98 | $13.40 | 27,995 |
| 2020-02-11 | $17.85 | $17.95 | $17.85 | $17.90 | $13.33 | 15,680 |
| 2020-02-10 | $17.80 | $17.89 | $17.78 | $17.89 | $13.33 | 13,258 |
| 2020-02-07 | $17.59 | $17.61 | $17.51 | $17.57 | $13.09 | 14,759 |
| 2020-02-06 | $17.64 | $17.69 | $17.63 | $17.66 | $13.16 | 30,470 |
| 2020-02-05 | $18.03 | $18.05 | $17.92 | $18.02 | $13.43 | 24,526 |
| 2020-02-04 | $17.70 | $17.82 | $17.64 | $17.80 | $13.26 | 169,392 |
| 2020-02-03 | $17.04 | $17.21 | $17.04 | $17.16 | $12.79 | 14,917 |
| 2020-01-31 | $17.21 | $17.26 | $16.96 | $17.04 | $12.70 | 42,736 |
| 2020-01-30 | $17.01 | $17.12 | $16.82 | $17.12 | $12.76 | 37,524 |
| 2020-01-29 | $15.94 | $15.95 | $15.82 | $15.82 | $11.79 | 17,117 |
| 2020-01-28 | $15.60 | $15.91 | $15.60 | $15.90 | $11.85 | 20,039 |
| 2020-01-27 | $15.56 | $15.68 | $15.50 | $15.52 | $11.56 | 30,709 |
| 2020-01-24 | $16.46 | $16.48 | $16.20 | $16.27 | $12.12 | 22,725 |
| 2020-01-23 | $16.33 | $16.37 | $16.17 | $16.34 | $12.18 | 26,222 |
| 2020-01-22 | $16.62 | $16.62 | $16.53 | $16.58 | $12.35 | 16,847 |
| 2020-01-21 | $16.94 | $16.96 | $16.87 | $16.87 | $12.57 | 23,352 |
| 2020-01-17 | $16.77 | $16.77 | $16.68 | $16.72 | $12.46 | 7,730 |
| 2020-01-16 | $16.52 | $16.60 | $16.45 | $16.53 | $12.32 | 34,717 |
| 2020-01-15 | $16.40 | $16.44 | $16.39 | $16.41 | $12.23 | 9,485 |
| 2020-01-14 | $16.45 | $16.54 | $16.43 | $16.48 | $12.28 | 14,766 |
| 2020-01-13 | $16.29 | $16.46 | $16.27 | $16.43 | $12.24 | 44,829 |
| 2020-01-10 | $16.35 | $16.39 | $16.28 | $16.31 | $12.15 | 31,797 |
| 2020-01-09 | $16.49 | $16.52 | $16.44 | $16.51 | $12.30 | 13,217 |
| 2020-01-08 | $16.69 | $16.99 | $16.69 | $16.89 | $12.59 | 21,393 |
| 2020-01-07 | $16.61 | $16.76 | $16.61 | $16.69 | $12.44 | 36,514 |
| 2020-01-06 | $16.50 | $16.75 | $16.47 | $16.64 | $12.40 | 19,529 |
| 2020-01-03 | $16.69 | $16.79 | $16.63 | $16.66 | $12.41 | 25,727 |
| 2020-01-02 | $17.08 | $17.18 | $17.08 | $17.17 | $12.79 | 23,473 |
| 2019-12-31 | $16.96 | $16.96 | $16.58 | $16.61 | $12.38 | 11,764 |
| 2019-12-30 | $16.89 | $16.89 | $16.68 | $16.68 | $12.43 | 17,508 |
| 2019-12-27 | $17.03 | $17.09 | $16.98 | $17.06 | $12.71 | 28,158 |
| 2019-12-26 | $16.65 | $16.94 | $16.65 | $16.91 | $12.60 | 9,090 |
| 2019-12-24 | $16.82 | $16.89 | $16.77 | $16.89 | $12.59 | 4,474 |
| 2019-12-23 | $16.81 | $16.83 | $16.79 | $16.80 | $12.52 | 18,427 |
| 2019-12-20 | $16.65 | $16.77 | $16.65 | $16.74 | $12.47 | 10,924 |
| 2019-12-19 | $16.49 | $16.55 | $16.44 | $16.55 | $12.33 | 12,452 |
| 2019-12-18 | $16.45 | $16.47 | $16.41 | $16.44 | $12.25 | 16,271 |
| 2019-12-17 | $15.99 | $15.99 | $15.91 | $15.94 | $11.88 | 8,091 |
| 2019-12-16 | $15.80 | $15.96 | $15.80 | $15.93 | $11.87 | 16,019 |
| 2019-12-13 | $15.80 | $15.97 | $15.66 | $15.79 | $11.77 | 32,546 |
| 2019-12-12 | $15.26 | $15.55 | $15.25 | $15.55 | $11.59 | 34,844 |
| 2019-12-11 | $15.16 | $15.33 | $15.16 | $15.33 | $11.42 | 15,234 |
| 2019-12-10 | $14.99 | $15.07 | $14.97 | $15.02 | $11.19 | 9,166 |
| 2019-12-09 | $15.17 | $15.17 | $15.02 | $15.05 | $11.21 | 23,455 |
| 2019-12-06 | $15.30 | $15.31 | $15.22 | $15.27 | $11.38 | 12,634 |
| 2019-12-05 | $15.27 | $15.27 | $15.14 | $15.18 | $11.31 | 10,920 |
| 2019-12-04 | $15.33 | $15.42 | $15.33 | $15.40 | $11.48 | 19,882 |
| 2019-12-03 | $15.20 | $15.31 | $15.20 | $15.31 | $11.41 | 15,702 |
| 2019-12-02 | $15.52 | $15.53 | $15.40 | $15.43 | $11.49 | 24,065 |
| 2019-11-29 | $15.39 | $15.47 | $15.36 | $15.36 | $11.45 | 16,148 |
| 2019-11-27 | $15.58 | $15.63 | $15.54 | $15.59 | $11.62 | 17,789 |
| 2019-11-26 | $15.54 | $15.64 | $15.53 | $15.64 | $11.65 | 20,818 |
| 2019-11-25 | $15.45 | $15.50 | $15.43 | $15.47 | $11.53 | 57,981 |
| 2019-11-22 | $15.29 | $15.32 | $15.22 | $15.28 | $11.39 | 913,221 |
| 2019-11-21 | $15.00 | $15.06 | $14.98 | $15.04 | $11.20 | 477,485 |
| 2019-11-20 | $15.20 | $15.24 | $15.06 | $15.09 | $11.24 | 27,853 |
| 2019-11-19 | $15.47 | $15.47 | $15.30 | $15.30 | $11.40 | 11,078 |
| 2019-11-18 | $15.42 | $15.52 | $15.41 | $15.50 | $11.55 | 7,543 |
| 2019-11-15 | $15.69 | $15.80 | $15.69 | $15.77 | $11.75 | 7,784 |
| 2019-11-14 | $15.43 | $15.51 | $15.42 | $15.50 | $11.55 | 21,850 |
| 2019-11-13 | $15.51 | $15.57 | $15.49 | $15.54 | $11.58 | 6,588 |
| 2019-11-12 | $15.71 | $15.78 | $15.70 | $15.74 | $11.73 | 3,464 |
| 2019-11-11 | $15.59 | $15.64 | $15.53 | $15.62 | $11.64 | 5,720 |
| 2019-11-08 | $15.50 | $15.53 | $15.41 | $15.51 | $11.56 | 26,415 |
| 2019-11-07 | $15.70 | $15.73 | $15.58 | $15.61 | $11.63 | 5,211 |
| 2019-11-06 | $15.65 | $15.73 | $15.62 | $15.66 | $11.67 | 29,965 |
| 2019-11-05 | $15.71 | $15.79 | $15.71 | $15.78 | $11.76 | 13,528 |
| 2019-11-04 | $15.69 | $15.76 | $15.69 | $15.72 | $11.71 | 23,635 |
| 2019-11-01 | $15.09 | $15.19 | $15.09 | $15.14 | $11.28 | 9,501 |
| 2019-10-31 | $15.01 | $15.01 | $14.83 | $14.87 | $11.08 | 10,381 |
| 2019-10-30 | $15.03 | $15.21 | $15.03 | $15.18 | $11.31 | 5,395 |
| 2019-10-29 | $15.17 | $15.18 | $15.07 | $15.11 | $11.26 | 27,397 |
| 2019-10-28 | $15.21 | $15.22 | $15.14 | $15.17 | $11.31 | 7,831 |
| 2019-10-25 | $14.95 | $15.04 | $14.95 | $14.98 | $11.16 | 3,682 |
| 2019-10-24 | $15.09 | $15.12 | $15.01 | $15.05 | $11.21 | 20,109 |
| 2019-10-23 | $15.04 | $15.07 | $14.97 | $15.03 | $11.20 | 32,515 |
| 2019-10-22 | $15.00 | $15.06 | $14.85 | $14.85 | $11.07 | 258,965 |
| 2019-10-21 | $14.93 | $15.03 | $14.90 | $14.96 | $11.15 | 20,203 |
| 2019-10-18 | $14.67 | $14.84 | $14.67 | $14.84 | $11.06 | 39,934 |
| 2019-10-17 | $14.42 | $14.48 | $14.27 | $14.35 | $10.69 | 9,472 |
| 2019-10-16 | $14.14 | $14.22 | $14.14 | $14.17 | $10.56 | 20,416 |
| 2019-10-15 | $14.02 | $14.25 | $13.99 | $14.21 | $10.59 | 19,768 |
| 2019-10-14 | $13.94 | $14.08 | $13.94 | $14.00 | $10.43 | 37,755 |
| 2019-10-11 | $13.91 | $13.99 | $13.91 | $13.99 | $10.42 | 26,697 |
| 2019-10-10 | $13.46 | $13.66 | $13.46 | $13.60 | $10.13 | 46,245 |
| 2019-10-09 | $13.33 | $13.33 | $13.21 | $13.25 | $9.87 | 45,020 |
| 2019-10-08 | $13.04 | $13.07 | $12.96 | $12.97 | $9.66 | 58,000 |
| 2019-10-07 | $13.12 | $13.23 | $13.10 | $13.16 | $9.81 | 35,691 |
| 2019-10-04 | $12.96 | $13.13 | $12.93 | $13.06 | $9.73 | 21,119 |
| 2019-10-03 | $12.94 | $13.06 | $12.88 | $13.01 | $9.69 | 28,671 |
| 2019-10-02 | $13.25 | $13.25 | $13.05 | $13.09 | $9.75 | 32,016 |
| 2019-10-01 | $13.81 | $13.82 | $13.45 | $13.47 | $10.04 | 22,485 |
| 2019-09-30 | $13.97 | $14.09 | $13.97 | $13.97 | $10.41 | 10,883 |
| 2019-09-27 | $13.89 | $13.95 | $13.85 | $13.87 | $10.34 | 8,234 |
| 2019-09-26 | $13.67 | $13.75 | $13.67 | $13.74 | $10.24 | 19,778 |
| 2019-09-25 | $13.56 | $13.69 | $13.52 | $13.68 | $10.19 | 25,852 |
| 2019-09-24 | $14.06 | $14.09 | $13.87 | $13.88 | $10.34 | 20,827 |
| 2019-09-23 | $14.31 | $14.37 | $14.30 | $14.36 | $10.70 | 8,989 |
| 2019-09-20 | $14.71 | $14.73 | $14.60 | $14.61 | $10.89 | 17,404 |
| 2019-09-19 | $14.89 | $14.93 | $14.86 | $14.86 | $11.07 | 7,260 |
| 2019-09-18 | $14.93 | $14.97 | $14.79 | $14.92 | $11.12 | 8,105 |
| 2019-09-17 | $14.79 | $15.01 | $14.79 | $14.98 | $11.16 | 7,772 |
| 2019-09-16 | $14.98 | $15.01 | $14.94 | $15.00 | $11.18 | 21,110 |
| 2019-09-13 | $15.11 | $15.16 | $15.05 | $15.06 | $11.22 | 12,375 |
| 2019-09-12 | $14.67 | $14.85 | $14.66 | $14.83 | $11.05 | 25,557 |
| 2019-09-11 | $14.64 | $14.71 | $14.62 | $14.70 | $10.95 | 7,098 |
| 2019-09-10 | $14.34 | $14.50 | $14.34 | $14.46 | $10.77 | 18,187 |
| 2019-09-09 | $14.38 | $14.47 | $14.36 | $14.44 | $10.76 | 25,978 |
| 2019-09-06 | $14.17 | $14.21 | $14.14 | $14.19 | $10.57 | 5,741 |
| 2019-09-05 | $14.11 | $14.18 | $14.07 | $14.07 | $10.48 | 14,313 |
| 2019-09-04 | $13.80 | $13.91 | $13.75 | $13.91 | $10.36 | 32,835 |
| 2019-09-03 | $13.56 | $13.60 | $13.45 | $13.59 | $10.13 | 20,171 |
| 2019-08-30 | $13.83 | $13.83 | $13.67 | $13.78 | $10.27 | 12,982 |
| 2019-08-29 | $13.37 | $13.45 | $13.37 | $13.41 | $9.99 | 27,129 |
| 2019-08-28 | $12.91 | $13.13 | $12.90 | $13.07 | $9.74 | 14,868 |
| 2019-08-27 | $13.12 | $13.14 | $12.99 | $12.99 | $9.68 | 121,109 |
| 2019-08-26 | $13.00 | $13.01 | $12.92 | $12.97 | $9.66 | 23,757 |
| 2019-08-23 | $13.24 | $13.34 | $12.97 | $12.97 | $9.66 | 29,534 |
| 2019-08-22 | $13.36 | $13.38 | $13.28 | $13.34 | $9.94 | 19,884 |
| 2019-08-21 | $13.44 | $13.45 | $13.35 | $13.39 | $9.97 | 81,612 |
| 2019-08-20 | $13.17 | $13.17 | $13.09 | $13.10 | $9.76 | 51,874 |
| 2019-08-19 | $13.42 | $13.42 | $13.31 | $13.31 | $9.92 | 21,654 |
| 2019-08-16 | $13.16 | $13.29 | $13.14 | $13.28 | $9.90 | 84,344 |
| 2019-08-15 | $13.13 | $13.22 | $13.05 | $13.17 | $9.81 | 106,627 |
| 2019-08-14 | $13.34 | $13.39 | $13.22 | $13.25 | $9.87 | 24,927 |
| 2019-08-13 | $13.45 | $13.88 | $13.45 | $13.78 | $10.27 | 37,231 |
| 2019-08-12 | $13.73 | $13.74 | $13.64 | $13.68 | $10.20 | 22,611 |
| 2019-08-09 | $13.87 | $13.94 | $13.75 | $13.85 | $10.32 | 54,093 |
| 2019-08-08 | $13.95 | $14.13 | $13.92 | $14.02 | $10.45 | 39,706 |
| 2019-08-07 | $13.76 | $14.04 | $13.76 | $13.98 | $10.42 | 43,193 |
| 2019-08-06 | $14.14 | $14.18 | $13.98 | $14.10 | $10.51 | 52,063 |
| 2019-08-05 | $14.08 | $14.19 | $13.94 | $14.07 | $10.48 | 38,115 |
| 2019-08-02 | $14.49 | $14.53 | $14.31 | $14.53 | $10.82 | 20,765 |
| 2019-08-01 | $14.80 | $14.99 | $14.51 | $14.62 | $10.89 | 39,576 |
| 2019-07-31 | $15.09 | $15.09 | $14.61 | $14.75 | $10.99 | 11,897 |
| 2019-07-30 | $15.03 | $15.04 | $14.95 | $14.96 | $11.15 | 17,840 |
| 2019-07-29 | $15.33 | $15.37 | $15.27 | $15.32 | $11.42 | 10,473 |
| 2019-07-26 | $15.47 | $15.49 | $15.38 | $15.42 | $11.49 | 12,303 |
| 2019-07-25 | $15.45 | $15.51 | $15.36 | $15.41 | $11.48 | 21,313 |
| 2019-07-24 | $15.73 | $15.86 | $15.73 | $15.86 | $11.82 | 22,012 |
| 2019-07-23 | $15.68 | $15.85 | $15.68 | $15.82 | $11.78 | 9,208 |
| 2019-07-22 | $15.67 | $15.72 | $15.64 | $15.68 | $11.68 | 8,904 |
| 2019-07-19 | $15.91 | $16.00 | $15.86 | $15.87 | $11.83 | 19,418 |
| 2019-07-18 | $15.21 | $15.25 | $15.11 | $15.25 | $11.36 | 18,390 |
| 2019-07-17 | $15.65 | $15.65 | $15.46 | $15.50 | $11.55 | 16,133 |
| 2019-07-16 | $15.55 | $15.67 | $15.53 | $15.57 | $11.60 | 12,850 |
| 2019-07-15 | $15.73 | $15.73 | $15.63 | $15.69 | $11.69 | 22,777 |
| 2019-07-12 | $15.61 | $15.63 | $15.56 | $15.61 | $11.63 | 15,422 |
| 2019-07-11 | $15.38 | $15.41 | $15.29 | $15.39 | $11.47 | 11,484 |
| 2019-07-10 | $15.51 | $15.55 | $15.42 | $15.51 | $11.56 | 43,815 |
| 2019-07-09 | $15.36 | $15.47 | $15.35 | $15.47 | $11.53 | 9,613 |
| 2019-07-08 | $15.56 | $15.57 | $15.52 | $15.53 | $11.57 | 9,440 |
| 2019-07-05 | $15.53 | $15.62 | $15.47 | $15.59 | $11.62 | 11,041 |
| 2019-07-03 | $16.17 | $16.18 | $16.10 | $16.14 | $12.03 | 7,927 |
| 2019-07-02 | $16.12 | $16.13 | $16.03 | $16.10 | $12.00 | 49,036 |
| 2019-07-01 | $16.17 | $16.21 | $16.01 | $16.07 | $11.97 | 31,747 |
| 2019-06-28 | $15.72 | $15.80 | $15.72 | $15.77 | $11.75 | 16,798 |
| 2019-06-27 | $15.73 | $15.79 | $15.72 | $15.74 | $11.73 | 13,775 |
| 2019-06-26 | $15.81 | $15.81 | $15.65 | $15.74 | $11.72 | 23,358 |
| 2019-06-25 | $15.73 | $15.79 | $15.65 | $15.65 | $11.66 | 11,056 |
| 2019-06-24 | $15.77 | $15.78 | $15.66 | $15.73 | $11.72 | 16,010 |
| 2019-06-21 | $15.85 | $15.86 | $15.73 | $15.77 | $11.75 | 25,352 |
| 2019-06-20 | $15.80 | $15.92 | $15.76 | $15.85 | $11.81 | 10,580 |
| 2019-06-19 | $15.28 | $15.44 | $15.22 | $15.44 | $11.51 | 9,167 |
| 2019-06-18 | $14.97 | $15.19 | $14.97 | $15.10 | $11.25 | 22,671 |
| 2019-06-17 | $14.75 | $14.85 | $14.72 | $14.78 | $11.01 | 10,736 |
| 2019-06-14 | $14.81 | $14.85 | $14.75 | $14.79 | $11.02 | 10,694 |
| 2019-06-13 | $14.79 | $14.81 | $14.75 | $14.81 | $11.04 | 35,788 |
| 2019-06-12 | $14.86 | $14.91 | $14.80 | $14.82 | $11.04 | 58,079 |
| 2019-06-11 | $15.02 | $15.03 | $14.91 | $14.94 | $11.13 | 24,933 |
| 2019-06-10 | $14.77 | $14.84 | $14.75 | $14.77 | $11.01 | 44,891 |
| 2019-06-07 | $14.61 | $14.76 | $14.60 | $14.68 | $10.94 | 165,519 |
| 2019-06-06 | $14.35 | $14.40 | $14.29 | $14.36 | $10.70 | 13,734 |
| 2019-06-05 | $14.23 | $14.36 | $14.23 | $14.31 | $10.66 | 49,773 |
| 2019-06-04 | $14.35 | $14.44 | $14.33 | $14.40 | $10.73 | 31,716 |
| 2019-06-03 | $13.90 | $14.11 | $13.86 | $14.01 | $10.44 | 20,176 |
| 2019-05-31 | $13.76 | $13.96 | $13.74 | $13.89 | $10.35 | 20,114 |
| 2019-05-30 | $14.27 | $14.35 | $14.22 | $14.31 | $10.66 | 16,028 |
| 2019-05-29 | $14.17 | $14.20 | $13.99 | $14.09 | $10.50 | 37,406 |
| 2019-05-28 | $14.35 | $14.40 | $14.22 | $14.25 | $10.61 | 12,525 |
| 2019-05-24 | $14.28 | $14.43 | $14.28 | $14.38 | $10.72 | 14,546 |
| 2019-05-23 | $14.03 | $14.07 | $13.99 | $14.07 | $10.48 | 51,666 |
| 2019-05-22 | $14.29 | $14.37 | $14.27 | $14.30 | $10.66 | 10,931 |
| 2019-05-21 | $14.47 | $14.60 | $14.44 | $14.55 | $10.84 | 25,503 |
| 2019-05-20 | $14.14 | $14.32 | $14.14 | $14.24 | $10.61 | 18,816 |
| 2019-05-17 | $14.51 | $14.61 | $14.50 | $14.50 | $10.80 | 21,205 |
| 2019-05-16 | $14.70 | $14.87 | $14.70 | $14.73 | $10.98 | 19,228 |
| 2019-05-15 | $14.42 | $14.79 | $14.42 | $14.79 | $11.02 | 19,715 |
| 2019-05-14 | $14.53 | $14.69 | $14.51 | $14.62 | $10.89 | 19,635 |
| 2019-05-13 | $14.13 | $14.21 | $14.03 | $14.16 | $10.55 | 25,403 |
| 2019-05-10 | $14.47 | $14.80 | $14.44 | $14.80 | $11.03 | 23,828 |
| 2019-05-09 | $14.49 | $14.71 | $14.43 | $14.64 | $10.91 | 18,691 |
| 2019-05-08 | $14.69 | $14.94 | $14.69 | $14.92 | $11.12 | 29,688 |
| 2019-05-07 | $14.71 | $14.71 | $14.51 | $14.52 | $10.82 | 18,208 |
| 2019-05-06 | $14.95 | $15.30 | $14.95 | $15.27 | $11.37 | 32,467 |
| 2019-05-03 | $15.50 | $15.67 | $15.50 | $15.59 | $11.62 | 12,979 |
| 2019-05-02 | $15.63 | $15.66 | $15.55 | $15.62 | $11.64 | 9,557 |
| 2019-05-01 | $16.00 | $16.08 | $15.85 | $15.85 | $11.81 | 5,722 |
| 2019-04-30 | $16.14 | $16.29 | $15.95 | $16.16 | $12.04 | 13,198 |
| 2019-04-29 | $15.94 | $16.09 | $15.92 | $16.05 | $11.96 | 13,961 |
| 2019-04-26 | $15.99 | $16.02 | $15.97 | $16.01 | $11.93 | 13,114 |
| 2019-04-25 | $15.99 | $16.10 | $15.98 | $16.02 | $11.94 | 13,994 |
| 2019-04-24 | $16.26 | $16.29 | $16.06 | $16.09 | $11.99 | 15,759 |
| 2019-04-23 | $15.71 | $15.78 | $15.70 | $15.76 | $11.74 | 21,569 |
| 2019-04-22 | $16.35 | $16.35 | $16.11 | $16.15 | $12.04 | 55,264 |
| 2019-04-18 | $16.11 | $16.24 | $16.06 | $16.24 | $12.10 | 14,727 |
| 2019-04-17 | $16.05 | $16.05 | $15.94 | $16.05 | $11.96 | 34,194 |
| 2019-04-16 | $15.82 | $15.88 | $15.79 | $15.79 | $11.77 | 174,841 |
| 2019-04-15 | $15.78 | $15.84 | $15.75 | $15.77 | $11.75 | 10,878 |
| 2019-04-12 | $15.82 | $15.90 | $15.79 | $15.83 | $11.80 | 10,323 |
| 2019-04-11 | $15.68 | $15.68 | $15.53 | $15.56 | $11.59 | 5,562 |
| 2019-04-10 | $15.47 | $15.58 | $15.42 | $15.56 | $11.59 | 53,222 |
| 2019-04-09 | $15.50 | $15.53 | $15.39 | $15.40 | $11.47 | 16,104 |
| 2019-04-08 | $15.61 | $15.71 | $15.58 | $15.67 | $11.68 | 18,358 |
| 2019-04-05 | $15.59 | $15.70 | $15.59 | $15.61 | $11.63 | 58,139 |
| 2019-04-04 | $15.39 | $15.48 | $15.31 | $15.45 | $11.51 | 20,688 |
| 2019-04-03 | $16.30 | $16.56 | $16.30 | $16.49 | $11.48 | 18,792 |
| 2019-04-02 | $16.06 | $16.12 | $15.94 | $16.01 | $11.15 | 39,213 |
| 2019-04-01 | $15.90 | $16.02 | $15.87 | $15.98 | $11.13 | 22,514 |
| 2019-03-29 | $15.49 | $15.53 | $15.41 | $15.49 | $10.78 | 13,361 |
| 2019-03-28 | $15.12 | $15.28 | $15.11 | $15.20 | $10.59 | 10,926 |
| 2019-03-27 | $15.10 | $15.14 | $14.90 | $15.11 | $10.52 | 27,321 |
| 2019-03-26 | $14.60 | $14.71 | $14.57 | $14.67 | $10.21 | 22,556 |
| 2019-03-25 | $14.38 | $14.40 | $14.30 | $14.38 | $10.01 | 23,538 |
| 2019-03-22 | $14.72 | $14.74 | $14.40 | $14.49 | $10.09 | 11,393 |
| 2019-03-21 | $15.15 | $15.19 | $15.06 | $15.19 | $10.58 | 17,684 |
| 2019-03-20 | $15.18 | $15.37 | $15.12 | $15.23 | $10.61 | 6,238 |
| 2019-03-19 | $15.27 | $15.30 | $15.15 | $15.18 | $10.57 | 65,043 |
| 2019-03-18 | $14.73 | $14.88 | $14.72 | $14.84 | $10.34 | 19,845 |
| 2019-03-15 | $14.69 | $14.85 | $14.69 | $14.81 | $10.31 | 12,544 |
| 2019-03-14 | $14.59 | $14.65 | $14.56 | $14.61 | $10.17 | 7,351 |
| 2019-03-13 | $14.43 | $14.63 | $14.43 | $14.63 | $10.19 | 10,148 |
| 2019-03-12 | $14.31 | $14.35 | $14.27 | $14.30 | $9.96 | 20,545 |
| 2019-03-11 | $14.28 | $14.48 | $14.28 | $14.46 | $10.07 | 13,487 |
| 2019-03-08 | $13.98 | $14.19 | $13.97 | $14.15 | $9.85 | 14,017 |
| 2019-03-07 | $14.34 | $14.34 | $14.13 | $14.15 | $9.85 | 12,254 |
| 2019-03-06 | $14.69 | $14.69 | $14.56 | $14.58 | $10.15 | 17,918 |
| 2019-03-05 | $14.65 | $14.81 | $14.65 | $14.78 | $10.29 | 16,927 |
| 2019-03-04 | $14.85 | $14.85 | $14.66 | $14.75 | $10.27 | 8,990 |
| 2019-03-01 | $14.76 | $14.80 | $14.66 | $14.73 | $10.26 | 27,250 |
| 2019-02-28 | $14.65 | $14.71 | $14.63 | $14.65 | $10.20 | 9,658 |
| 2019-02-27 | $14.80 | $14.82 | $14.69 | $14.69 | $10.23 | 9,802 |
| 2019-02-26 | $14.82 | $14.88 | $14.76 | $14.85 | $10.34 | 33,158 |
| 2019-02-25 | $14.84 | $14.86 | $14.75 | $14.81 | $10.31 | 8,169 |
| 2019-02-22 | $14.73 | $14.82 | $14.70 | $14.80 | $10.30 | 15,316 |
| 2019-02-21 | $14.72 | $14.73 | $14.63 | $14.65 | $10.20 | 15,126 |
| 2019-02-20 | $14.62 | $14.85 | $14.62 | $14.79 | $10.30 | 13,598 |
| 2019-02-19 | $14.31 | $14.49 | $14.27 | $14.43 | $10.05 | 18,514 |
| 2019-02-15 | $14.52 | $14.60 | $14.46 | $14.57 | $10.14 | 8,123 |
| 2019-02-14 | $14.13 | $14.36 | $14.13 | $14.26 | $9.93 | 22,409 |
| 2019-02-13 | $14.32 | $14.32 | $14.20 | $14.20 | $9.89 | 12,005 |
| 2019-02-12 | $14.21 | $14.27 | $14.20 | $14.23 | $9.91 | 32,706 |
| 2019-02-11 | $13.95 | $13.96 | $13.83 | $13.86 | $9.65 | 14,134 |
| 2019-02-08 | $13.88 | $13.93 | $13.79 | $13.90 | $9.68 | 14,541 |
| 2019-02-07 | $14.14 | $14.20 | $13.88 | $13.95 | $9.72 | 8,426 |
| 2019-02-06 | $14.34 | $14.37 | $14.31 | $14.33 | $9.98 | 12,607 |
| 2019-02-05 | $14.29 | $14.42 | $14.29 | $14.37 | $10.00 | 14,516 |
| 2019-02-04 | $14.23 | $14.44 | $14.22 | $14.40 | $10.03 | 10,975 |
| 2019-02-01 | $14.44 | $14.46 | $14.34 | $14.39 | $10.02 | 25,234 |
| 2019-01-31 | $14.29 | $14.44 | $14.29 | $14.44 | $10.05 | 32,140 |
| 2019-01-30 | $13.88 | $14.24 | $13.82 | $14.15 | $9.85 | 15,782 |
| 2019-01-29 | $13.91 | $13.99 | $13.91 | $13.95 | $9.71 | 28,490 |
| 2019-01-28 | $13.71 | $13.76 | $13.64 | $13.76 | $9.58 | 47,354 |
| 2019-01-25 | $13.76 | $13.85 | $13.74 | $13.79 | $9.60 | 24,098 |
| 2019-01-24 | $13.20 | $13.32 | $13.14 | $13.28 | $9.25 | 28,768 |
| 2019-01-23 | $13.42 | $13.44 | $13.27 | $13.38 | $9.32 | 22,252 |
| 2019-01-22 | $13.47 | $13.53 | $13.40 | $13.48 | $9.38 | 35,749 |
| 2019-01-18 | $13.82 | $13.89 | $13.74 | $13.85 | $9.64 | 32,992 |
| 2019-01-17 | $13.46 | $13.75 | $13.43 | $13.56 | $9.44 | 26,882 |
| 2019-01-16 | $13.59 | $13.59 | $13.45 | $13.57 | $9.45 | 45,686 |
| 2019-01-15 | $13.45 | $13.57 | $13.45 | $13.54 | $9.43 | 43,552 |
| 2019-01-14 | $13.48 | $13.53 | $13.40 | $13.40 | $9.33 | 106,813 |
| 2019-01-11 | $13.43 | $13.59 | $13.37 | $13.52 | $9.41 | 29,118 |
| 2019-01-10 | $13.52 | $13.66 | $13.48 | $13.64 | $9.50 | 42,481 |
| 2019-01-09 | $13.75 | $13.75 | $13.63 | $13.68 | $9.53 | 20,892 |
| 2019-01-08 | $13.70 | $13.70 | $13.49 | $13.63 | $9.49 | 95,218 |
| 2019-01-07 | $13.14 | $13.28 | $13.08 | $13.25 | $9.23 | 48,098 |
| 2019-01-04 | $12.98 | $13.31 | $12.98 | $13.28 | $9.25 | 28,316 |
| 2019-01-03 | $12.64 | $12.70 | $12.50 | $12.56 | $8.74 | 60,837 |
| 2019-01-02 | $12.75 | $12.89 | $12.74 | $12.83 | $8.94 | 36,378 |
| 2018-12-31 | $12.81 | $13.16 | $12.81 | $13.03 | $9.07 | 172,562 |
| 2018-12-28 | $12.94 | $12.98 | $12.79 | $12.94 | $9.01 | 88,739 |
| 2018-12-27 | $12.58 | $12.83 | $12.48 | $12.82 | $8.93 | 113,243 |
| 2018-12-26 | $12.56 | $12.64 | $12.06 | $12.49 | $8.70 | 67,869 |
| 2018-12-24 | $12.51 | $12.51 | $12.21 | $12.28 | $8.55 | 38,865 |
| 2018-12-21 | $12.69 | $12.73 | $12.40 | $12.45 | $8.67 | 62,709 |
| 2018-12-20 | $12.90 | $12.91 | $12.71 | $12.77 | $8.89 | 54,472 |
| 2018-12-19 | $13.02 | $13.12 | $12.68 | $12.80 | $8.91 | 48,102 |
| 2018-12-18 | $12.92 | $12.98 | $12.80 | $12.92 | $9.00 | 127,841 |
| 2018-12-17 | $12.83 | $12.92 | $12.63 | $12.64 | $8.80 | 139,097 |
| 2018-12-14 | $12.88 | $13.00 | $12.85 | $12.85 | $8.95 | 51,573 |
| 2018-12-13 | $13.04 | $13.05 | $12.91 | $12.95 | $9.02 | 59,864 |
| 2018-12-12 | $13.02 | $13.14 | $12.97 | $13.00 | $9.05 | 54,818 |
| 2018-12-11 | $12.97 | $12.97 | $12.71 | $12.81 | $8.92 | 190,480 |
| 2018-12-10 | $12.72 | $12.80 | $12.55 | $12.78 | $8.90 | 202,627 |
| 2018-12-07 | $13.11 | $13.15 | $12.74 | $12.78 | $8.90 | 51,776 |
| 2018-12-06 | $13.07 | $13.26 | $12.95 | $13.26 | $9.23 | 55,130 |
| 2018-12-04 | $14.24 | $14.24 | $13.61 | $13.65 | $9.50 | 63,609 |
| 2018-12-03 | $14.62 | $14.62 | $14.47 | $14.57 | $10.15 | 32,617 |
| 2018-11-30 | $13.78 | $13.93 | $13.78 | $13.90 | $9.68 | 26,118 |
| 2018-11-29 | $13.92 | $14.00 | $13.90 | $13.97 | $9.73 | 22,420 |
| 2018-11-28 | $13.81 | $14.00 | $13.66 | $13.99 | $9.74 | 42,027 |
| 2018-11-27 | $13.77 | $13.77 | $13.63 | $13.68 | $9.53 | 115,309 |
| 2018-11-26 | $13.76 | $13.85 | $13.76 | $13.83 | $9.63 | 27,256 |
| 2018-11-23 | $13.41 | $13.54 | $13.41 | $13.47 | $9.38 | 113,082 |
| 2018-11-21 | $13.69 | $13.87 | $13.67 | $13.79 | $9.60 | 56,006 |
| 2018-11-20 | $13.45 | $13.57 | $13.33 | $13.44 | $9.36 | 95,564 |
| 2018-11-19 | $13.99 | $14.02 | $13.76 | $13.79 | $9.60 | 24,638 |
| 2018-11-16 | $14.17 | $14.27 | $14.15 | $14.21 | $9.90 | 24,488 |
| 2018-11-15 | $14.16 | $14.32 | $14.08 | $14.28 | $9.95 | 29,101 |
| 2018-11-14 | $14.37 | $14.42 | $14.18 | $14.28 | $9.95 | 29,840 |
| 2018-11-13 | $14.57 | $14.59 | $14.39 | $14.44 | $10.06 | 56,342 |
| 2018-11-12 | $14.68 | $14.76 | $14.60 | $14.65 | $10.20 | 41,994 |
| 2018-11-09 | $14.92 | $14.94 | $14.80 | $14.87 | $10.36 | 24,238 |
| 2018-11-08 | $15.33 | $15.35 | $15.12 | $15.15 | $10.55 | 38,716 |
| 2018-11-07 | $15.25 | $15.31 | $15.18 | $15.30 | $10.65 | 30,350 |
| 2018-11-06 | $15.13 | $15.18 | $15.05 | $15.18 | $10.57 | 50,637 |
| 2018-11-05 | $15.13 | $15.19 | $15.02 | $15.13 | $10.53 | 21,732 |
| 2018-11-02 | $15.37 | $15.49 | $15.17 | $15.29 | $10.65 | 38,620 |
| 2018-11-01 | $14.84 | $15.03 | $14.79 | $14.98 | $10.43 | 73,736 |
| 2018-10-31 | $14.83 | $14.95 | $14.81 | $14.84 | $10.34 | 23,531 |
| 2018-10-30 | $14.39 | $14.67 | $14.39 | $14.65 | $10.20 | 48,521 |
| 2018-10-29 | $14.77 | $14.77 | $14.27 | $14.41 | $10.03 | 42,653 |
| 2018-10-26 | $14.25 | $14.55 | $14.19 | $14.43 | $10.05 | 49,219 |
| 2018-10-25 | $14.55 | $14.72 | $14.52 | $14.62 | $10.18 | 59,981 |
| 2018-10-24 | $14.56 | $14.56 | $14.18 | $14.18 | $9.87 | 25,196 |
| 2018-10-23 | $14.60 | $14.88 | $14.50 | $14.80 | $10.31 | 81,075 |
| 2018-10-22 | $15.00 | $15.00 | $14.76 | $14.82 | $10.32 | 39,127 |
| 2018-10-19 | $14.42 | $14.98 | $14.41 | $14.87 | $10.35 | 31,834 |
| 2018-10-18 | $15.22 | $15.22 | $14.96 | $15.05 | $10.48 | 65,691 |
| 2018-10-17 | $15.20 | $15.28 | $15.03 | $15.17 | $10.57 | 72,903 |
| 2018-10-16 | $15.47 | $15.47 | $15.21 | $15.31 | $10.66 | 52,985 |
| 2018-10-15 | $15.80 | $15.96 | $15.80 | $15.91 | $11.08 | 20,305 |
| 2018-10-12 | $16.13 | $16.13 | $15.81 | $16.07 | $11.19 | 54,893 |
| 2018-10-11 | $16.11 | $16.25 | $15.90 | $16.07 | $11.19 | 28,779 |
| 2018-10-10 | $16.55 | $16.55 | $16.30 | $16.33 | $11.37 | 20,610 |
| 2018-10-09 | $16.79 | $17.02 | $16.79 | $16.94 | $11.80 | 22,996 |
| 2018-10-08 | $16.81 | $16.95 | $16.81 | $16.94 | $11.80 | 8,439 |
| 2018-10-05 | $17.12 | $17.15 | $16.96 | $17.09 | $11.90 | 17,579 |
| 2018-10-04 | $17.49 | $17.49 | $17.30 | $17.37 | $12.10 | 8,840 |
| 2018-10-03 | $17.78 | $17.85 | $17.72 | $17.79 | $12.39 | 20,747 |
| 2018-10-02 | $17.21 | $17.38 | $17.18 | $17.31 | $12.06 | 13,248 |
| 2018-10-01 | $17.58 | $17.58 | $17.49 | $17.54 | $12.22 | 11,996 |
| 2018-09-28 | $17.60 | $17.64 | $17.52 | $17.60 | $12.26 | 9,365 |
| 2018-09-27 | $17.81 | $17.98 | $17.78 | $17.78 | $12.38 | 122,719 |
| 2018-09-26 | $17.73 | $17.95 | $17.73 | $17.84 | $12.42 | 6,606 |
| 2018-09-25 | $18.11 | $18.11 | $17.88 | $17.99 | $12.53 | 14,205 |
| 2018-09-24 | $18.23 | $18.23 | $18.02 | $18.07 | $12.58 | 10,294 |
| 2018-09-21 | $18.23 | $18.29 | $18.12 | $18.12 | $12.62 | 15,175 |
| 2018-09-20 | $17.94 | $17.98 | $17.87 | $17.92 | $12.48 | 15,575 |
| 2018-09-19 | $17.23 | $17.38 | $17.23 | $17.37 | $12.09 | 14,446 |
| 2018-09-18 | $16.96 | $17.15 | $16.96 | $17.12 | $11.92 | 22,244 |
| 2018-09-17 | $17.23 | $17.34 | $17.19 | $17.20 | $11.98 | 16,313 |
| 2018-09-14 | $17.00 | $17.10 | $16.94 | $17.03 | $11.86 | 16,078 |
| 2018-09-13 | $17.14 | $17.20 | $17.03 | $17.20 | $11.98 | 10,917 |
| 2018-09-12 | $16.73 | $17.12 | $16.73 | $16.92 | $11.78 | 11,144 |
| 2018-09-11 | $16.84 | $17.03 | $16.83 | $17.01 | $11.85 | 33,252 |
| 2018-09-10 | $16.98 | $17.09 | $16.94 | $17.02 | $11.85 | 9,605 |
| 2018-09-07 | $16.76 | $16.86 | $16.68 | $16.81 | $11.71 | 19,110 |
| 2018-09-06 | $17.18 | $17.18 | $16.86 | $17.03 | $11.86 | 20,278 |
| 2018-09-05 | $17.09 | $17.13 | $17.04 | $17.12 | $11.92 | 30,986 |
| 2018-09-04 | $16.99 | $17.08 | $16.90 | $17.08 | $11.89 | 40,101 |
| 2018-08-31 | $17.30 | $17.36 | $17.12 | $17.21 | $11.99 | 5,934 |
| 2018-08-30 | $17.47 | $17.57 | $17.40 | $17.43 | $12.14 | 7,632 |
| 2018-08-29 | $17.30 | $17.47 | $17.29 | $17.41 | $12.13 | 5,877 |
| 2018-08-28 | $17.49 | $17.53 | $17.42 | $17.42 | $12.13 | 12,687 |
| 2018-08-27 | $17.26 | $17.52 | $17.25 | $17.47 | $12.16 | 9,244 |
| 2018-08-24 | $16.93 | $17.05 | $16.92 | $17.05 | $11.87 | 14,678 |
| 2018-08-23 | $17.16 | $17.16 | $17.03 | $17.06 | $11.88 | 7,197 |
| 2018-08-22 | $17.07 | $17.18 | $17.06 | $17.09 | $11.90 | 8,689 |
| 2018-08-21 | $16.73 | $16.90 | $16.68 | $16.90 | $11.77 | 268,752 |
| 2018-08-20 | $16.27 | $16.33 | $16.25 | $16.33 | $11.37 | 10,329 |
| 2018-08-17 | $16.01 | $16.28 | $16.01 | $16.27 | $11.33 | 12,882 |
| 2018-08-16 | $15.93 | $15.98 | $15.84 | $15.88 | $11.06 | 48,317 |
| 2018-08-15 | $15.97 | $15.97 | $15.66 | $15.79 | $11.00 | 16,854 |
| 2018-08-14 | $16.31 | $16.32 | $16.21 | $16.28 | $11.34 | 17,768 |
| 2018-08-13 | $16.23 | $16.34 | $16.21 | $16.22 | $11.30 | 13,312 |
| 2018-08-10 | $16.30 | $16.48 | $16.28 | $16.37 | $11.40 | 13,073 |
| 2018-08-09 | $16.88 | $16.92 | $16.80 | $16.83 | $11.72 | 5,918 |
| 2018-08-08 | $16.85 | $16.93 | $16.80 | $16.83 | $11.72 | 8,355 |
| 2018-08-07 | $17.05 | $17.09 | $16.98 | $17.00 | $11.84 | 17,049 |
| 2018-08-06 | $16.80 | $16.92 | $16.80 | $16.83 | $11.72 | 10,534 |
| 2018-08-03 | $16.78 | $16.88 | $16.77 | $16.88 | $11.76 | 7,713 |
| 2018-08-02 | $16.58 | $16.70 | $16.56 | $16.67 | $11.61 | 17,885 |
| 2018-08-01 | $17.32 | $17.34 | $17.20 | $17.24 | $12.01 | 9,311 |
| 2018-07-31 | $17.57 | $17.69 | $17.44 | $17.46 | $12.16 | 26,783 |
| 2018-07-30 | $17.59 | $17.60 | $17.49 | $17.56 | $12.23 | 10,174 |
| 2018-07-27 | $17.28 | $17.39 | $17.24 | $17.29 | $12.04 | 34,813 |
| 2018-07-26 | $17.47 | $17.50 | $17.43 | $17.47 | $12.17 | 7,703 |
| 2018-07-25 | $17.39 | $17.57 | $17.34 | $17.57 | $12.24 | 9,106 |
| 2018-07-24 | $17.52 | $17.54 | $17.37 | $17.38 | $12.10 | 19,217 |
| 2018-07-23 | $17.04 | $17.14 | $16.99 | $17.08 | $11.90 | 46,017 |
| 2018-07-20 | $16.58 | $16.73 | $16.57 | $16.71 | $11.64 | 8,363 |
| 2018-07-19 | $16.89 | $16.95 | $16.78 | $16.87 | $11.75 | 8,708 |
| 2018-07-18 | $16.77 | $16.84 | $16.70 | $16.73 | $11.65 | 14,242 |
| 2018-07-17 | $16.59 | $16.75 | $16.59 | $16.66 | $11.60 | 24,383 |
| 2018-07-16 | $16.84 | $16.88 | $16.75 | $16.80 | $11.70 | 21,008 |
| 2018-07-13 | $16.40 | $16.60 | $16.38 | $16.57 | $11.54 | 6,672 |
| 2018-07-12 | $16.33 | $16.50 | $16.30 | $16.50 | $11.49 | 14,746 |
| 2018-07-11 | $16.30 | $16.31 | $16.17 | $16.20 | $11.28 | 25,742 |
| 2018-07-10 | $16.44 | $16.60 | $16.44 | $16.56 | $11.53 | 25,391 |
| 2018-07-09 | $16.32 | $16.49 | $16.32 | $16.49 | $11.48 | 20,613 |
| 2018-07-06 | $16.10 | $16.32 | $16.10 | $16.26 | $11.32 | 15,509 |
| 2018-07-05 | $16.18 | $16.26 | $16.16 | $16.20 | $11.28 | 8,542 |
| 2018-07-03 | $15.84 | $15.91 | $15.67 | $15.67 | $10.91 | 8,625 |
| 2018-07-02 | $15.42 | $15.57 | $15.40 | $15.48 | $10.78 | 43,128 |
| 2018-06-29 | $15.83 | $16.05 | $15.81 | $15.84 | $11.03 | 16,070 |
| 2018-06-28 | $15.37 | $15.45 | $15.30 | $15.43 | $10.74 | 17,943 |
| 2018-06-27 | $15.79 | $15.79 | $15.38 | $15.43 | $10.74 | 16,302 |
| 2018-06-26 | $15.59 | $15.60 | $15.44 | $15.49 | $10.78 | 40,183 |
| 2018-06-25 | $15.74 | $15.74 | $15.59 | $15.70 | $10.93 | 34,214 |
| 2018-06-22 | $16.12 | $16.18 | $15.96 | $16.11 | $11.22 | 24,589 |
| 2018-06-21 | $15.97 | $15.98 | $15.86 | $15.92 | $11.09 | 13,912 |
| 2018-06-20 | $16.26 | $16.28 | $16.20 | $16.25 | $11.31 | 41,088 |
| 2018-06-19 | $16.23 | $16.24 | $16.13 | $16.23 | $11.30 | 31,815 |
| 2018-06-18 | $16.48 | $16.56 | $16.43 | $16.51 | $11.50 | 34,530 |
| 2018-06-15 | $16.86 | $16.86 | $16.69 | $16.79 | $11.69 | 7,947 |
| 2018-06-14 | $17.16 | $17.23 | $17.10 | $17.16 | $11.95 | 6,212 |
| 2018-06-13 | $17.20 | $17.23 | $17.18 | $17.19 | $11.97 | 10,265 |
| 2018-06-12 | $17.29 | $17.32 | $17.05 | $17.20 | $11.98 | 32,129 |
| 2018-06-11 | $17.08 | $17.35 | $17.08 | $17.33 | $12.07 | 15,998 |
| 2018-06-08 | $17.10 | $17.12 | $16.98 | $17.07 | $11.89 | 20,132 |
| 2018-06-07 | $17.30 | $17.33 | $17.13 | $17.22 | $11.99 | 11,929 |
| 2018-06-06 | $17.48 | $17.71 | $17.42 | $17.67 | $12.31 | 36,896 |
| 2018-06-05 | $17.51 | $17.53 | $17.36 | $17.45 | $12.15 | 9,431 |
| 2018-06-04 | $17.50 | $17.50 | $17.42 | $17.47 | $12.17 | 7,234 |
| 2018-06-01 | $17.46 | $17.58 | $17.40 | $17.58 | $12.24 | 7,447 |
| 2018-05-31 | $17.37 | $17.37 | $17.05 | $17.22 | $11.99 | 9,948 |
| 2018-05-30 | $17.50 | $17.75 | $17.40 | $17.63 | $12.28 | 14,525 |
| 2018-05-29 | $17.68 | $17.68 | $17.39 | $17.49 | $12.18 | 7,383 |
| 2018-05-25 | $18.27 | $18.27 | $18.21 | $18.26 | $12.72 | 3,317 |
| 2018-05-24 | $18.16 | $18.16 | $17.97 | $18.16 | $12.65 | 10,069 |
| 2018-05-23 | $18.17 | $18.27 | $18.11 | $18.26 | $12.72 | 9,516 |
| 2018-05-22 | $18.63 | $18.66 | $18.54 | $18.54 | $12.91 | 6,140 |
| 2018-05-21 | $18.67 | $18.72 | $18.60 | $18.72 | $13.04 | 4,248 |
| 2018-05-18 | $18.36 | $18.40 | $18.34 | $18.38 | $12.80 | 2,884 |
| 2018-05-17 | $18.19 | $18.39 | $18.19 | $18.24 | $12.70 | 5,980 |
| 2018-05-16 | $18.27 | $18.36 | $18.15 | $18.26 | $12.72 | 9,910 |
| 2018-05-15 | $17.98 | $18.30 | $17.97 | $18.29 | $12.74 | 11,799 |
| 2018-05-14 | $18.14 | $18.14 | $18.05 | $18.05 | $12.57 | 3,702 |
| 2018-05-11 | $18.15 | $18.27 | $18.15 | $18.22 | $12.69 | 4,836 |
| 2018-05-10 | $18.33 | $18.39 | $18.27 | $18.34 | $12.77 | 8,705 |
| 2018-05-09 | $18.06 | $18.25 | $18.06 | $18.16 | $12.65 | 7,940 |
| 2018-05-08 | $17.61 | $17.89 | $17.61 | $17.77 | $12.38 | 28,488 |
| 2018-05-07 | $17.29 | $17.54 | $17.29 | $17.45 | $12.15 | 7,605 |
| 2018-05-04 | $17.06 | $17.32 | $17.06 | $17.29 | $12.04 | 11,585 |
| 2018-05-03 | $17.15 | $17.30 | $17.07 | $17.26 | $12.02 | 9,407 |
| 2018-05-02 | $17.15 | $17.17 | $17.00 | $17.02 | $11.85 | 7,858 |
| 2018-05-01 | $16.95 | $16.98 | $16.74 | $16.93 | $11.79 | 21,838 |
| 2018-04-30 | $17.18 | $17.18 | $16.99 | $17.01 | $11.85 | 17,760 |
| 2018-04-27 | $17.38 | $17.53 | $17.36 | $17.50 | $12.18 | 9,440 |
| 2018-04-26 | $17.69 | $17.69 | $17.53 | $17.61 | $12.26 | 4,878 |
| 2018-04-25 | $17.60 | $17.74 | $17.58 | $17.72 | $12.34 | 5,259 |
| 2018-04-24 | $18.28 | $18.35 | $17.94 | $18.00 | $12.54 | 22,296 |
| 2018-04-23 | $19.03 | $19.07 | $18.93 | $18.97 | $13.21 | 6,594 |
| 2018-04-20 | $18.94 | $19.07 | $18.87 | $19.00 | $13.23 | 10,152 |
| 2018-04-19 | $19.17 | $19.18 | $19.02 | $19.13 | $13.32 | 9,867 |
| 2018-04-18 | $18.93 | $19.08 | $18.93 | $19.00 | $13.23 | 5,176 |
| 2018-04-17 | $18.64 | $18.90 | $18.64 | $18.80 | $13.09 | 18,980 |
| 2018-04-16 | $18.50 | $18.50 | $18.30 | $18.48 | $12.87 | 8,631 |
| 2018-04-13 | $18.35 | $18.35 | $18.21 | $18.25 | $12.71 | 4,236 |
| 2018-04-12 | $17.85 | $17.95 | $17.85 | $17.94 | $12.49 | 3,052 |
| 2018-04-11 | $17.94 | $18.00 | $17.82 | $17.85 | $12.43 | 22,074 |
| 2018-04-10 | $17.87 | $18.03 | $17.87 | $17.99 | $12.53 | 30,170 |
| 2018-04-09 | $17.25 | $17.40 | $17.21 | $17.21 | $11.99 | 9,414 |
| 2018-04-06 | $17.14 | $17.31 | $17.02 | $17.08 | $11.90 | 8,663 |
| 2018-04-05 | $17.72 | $17.89 | $17.70 | $17.84 | $12.04 | 9,579 |
| 2018-04-04 | $17.31 | $17.74 | $17.28 | $17.74 | $11.98 | 19,866 |
| 2018-04-03 | $17.70 | $17.86 | $17.53 | $17.76 | $11.99 | 27,347 |
| 2018-04-02 | $18.16 | $18.24 | $17.69 | $17.89 | $12.08 | 9,400 |
| 2018-03-29 | $18.18 | $18.40 | $18.16 | $18.40 | $12.43 | 8,166 |
| 2018-03-28 | $17.75 | $18.02 | $17.64 | $17.85 | $12.05 | 77,677 |
| 2018-03-27 | $18.21 | $18.30 | $17.90 | $17.90 | $12.09 | 299,094 |
| 2018-03-26 | $18.04 | $18.07 | $17.70 | $18.05 | $12.19 | 25,261 |
| 2018-03-23 | $18.00 | $18.03 | $17.68 | $17.72 | $11.97 | 6,101 |
| 2018-03-22 | $18.00 | $18.03 | $17.74 | $17.79 | $12.01 | 9,445 |
| 2018-03-21 | $18.35 | $18.56 | $18.35 | $18.42 | $12.44 | 9,569 |
| 2018-03-20 | $18.37 | $18.55 | $18.35 | $18.47 | $12.47 | 13,255 |
| 2018-03-19 | $18.46 | $18.46 | $18.12 | $18.27 | $12.34 | 5,099 |
| 2018-03-16 | $18.55 | $18.58 | $18.52 | $18.52 | $12.50 | 1,956 |
| 2018-03-15 | $18.62 | $18.88 | $18.62 | $18.85 | $12.73 | 5,522 |
| 2018-03-14 | $18.67 | $18.67 | $18.47 | $18.52 | $12.51 | 3,928 |
| 2018-03-13 | $18.66 | $18.66 | $18.30 | $18.36 | $12.40 | 16,912 |
| 2018-03-12 | $18.41 | $18.47 | $18.37 | $18.43 | $12.45 | 6,822 |
| 2018-03-09 | $18.45 | $18.60 | $18.45 | $18.57 | $12.54 | 13,722 |
| 2018-03-08 | $18.26 | $18.29 | $18.24 | $18.24 | $12.32 | 4,563 |
| 2018-03-07 | $18.02 | $18.12 | $17.93 | $18.12 | $12.23 | 14,699 |
| 2018-03-06 | $18.35 | $18.43 | $18.23 | $18.43 | $12.45 | 6,151 |
| 2018-03-05 | $18.01 | $18.33 | $17.97 | $18.33 | $12.38 | 8,231 |
| 2018-03-02 | $18.05 | $18.30 | $18.03 | $18.28 | $12.34 | 15,542 |
| 2018-03-01 | $18.95 | $18.95 | $18.58 | $18.67 | $12.61 | 7,458 |
| 2018-02-28 | $19.05 | $19.05 | $18.72 | $18.76 | $12.67 | 41,825 |
| 2018-02-27 | $19.09 | $19.13 | $18.96 | $19.03 | $12.85 | 10,692 |
| 2018-02-26 | $19.35 | $19.35 | $19.09 | $19.20 | $12.97 | 28,418 |
| 2018-02-23 | $19.30 | $19.41 | $19.22 | $19.38 | $13.08 | 8,331 |
| 2018-02-22 | $19.56 | $19.67 | $19.46 | $19.46 | $13.14 | 14,034 |
| 2018-02-21 | $19.59 | $19.71 | $19.37 | $19.38 | $13.09 | 164,931 |
| 2018-02-20 | $19.55 | $19.56 | $19.37 | $19.42 | $13.11 | 21,361 |
| 2018-02-16 | $19.29 | $19.54 | $19.29 | $19.45 | $13.13 | 5,965 |
| 2018-02-15 | $19.21 | $19.28 | $18.98 | $19.28 | $13.02 | 4,526 |
| 2018-02-14 | $18.55 | $19.31 | $18.55 | $19.28 | $13.02 | 10,317 |
| 2018-02-13 | $18.73 | $18.76 | $18.61 | $18.75 | $12.66 | 16,158 |
| 2018-02-12 | $18.50 | $18.81 | $18.50 | $18.78 | $12.68 | 11,636 |
| 2018-02-09 | $18.63 | $18.68 | $17.93 | $18.56 | $12.53 | 28,672 |
| 2018-02-08 | $19.14 | $19.14 | $18.46 | $18.46 | $12.47 | 17,738 |
| 2018-02-07 | $19.30 | $19.35 | $19.12 | $19.12 | $12.91 | 12,296 |
| 2018-02-06 | $18.83 | $19.66 | $18.83 | $19.64 | $13.26 | 34,069 |
| 2018-02-05 | $19.51 | $19.55 | $18.42 | $18.49 | $12.49 | 48,943 |
| 2018-02-02 | $20.19 | $20.23 | $19.73 | $19.74 | $13.33 | 8,245 |
| 2018-02-01 | $20.37 | $20.60 | $20.37 | $20.55 | $13.88 | 7,443 |
| 2018-01-31 | $20.66 | $20.68 | $20.40 | $20.40 | $13.78 | 11,443 |
| 2018-01-30 | $20.46 | $20.47 | $20.22 | $20.25 | $13.68 | 11,127 |
| 2018-01-29 | $20.49 | $20.50 | $20.29 | $20.39 | $13.77 | 10,691 |
| 2018-01-26 | $20.53 | $20.72 | $20.53 | $20.72 | $13.99 | 9,190 |
| 2018-01-25 | $20.80 | $20.86 | $20.52 | $20.53 | $13.86 | 11,206 |
| 2018-01-24 | $20.83 | $20.83 | $20.61 | $20.71 | $13.99 | 7,185 |
| 2018-01-23 | $20.66 | $20.74 | $20.66 | $20.74 | $14.01 | 5,643 |
| 2018-01-22 | $20.50 | $20.61 | $20.43 | $20.58 | $13.90 | 10,079 |
| 2018-01-19 | $20.58 | $20.61 | $20.50 | $20.56 | $13.88 | 6,986 |
| 2018-01-18 | $20.30 | $20.38 | $20.25 | $20.33 | $13.73 | 7,381 |
| 2018-01-17 | $20.15 | $20.32 | $20.14 | $20.27 | $13.69 | 5,520 |
| 2018-01-16 | $19.99 | $20.07 | $19.95 | $19.95 | $13.47 | 20,088 |
| 2018-01-12 | $19.40 | $19.66 | $19.40 | $19.63 | $13.26 | 6,676 |
| 2018-01-11 | $19.36 | $19.54 | $19.36 | $19.51 | $13.18 | 8,196 |
| 2018-01-10 | $19.37 | $19.39 | $19.31 | $19.36 | $13.07 | 7,195 |
| 2018-01-09 | $19.30 | $19.30 | $19.20 | $19.28 | $13.02 | 8,221 |
| 2018-01-08 | $19.27 | $19.35 | $19.25 | $19.35 | $13.07 | 8,281 |
| 2018-01-05 | $19.57 | $19.64 | $19.54 | $19.62 | $13.25 | 12,836 |
| 2018-01-04 | $19.43 | $19.47 | $19.40 | $19.45 | $13.13 | 14,621 |
| 2018-01-03 | $19.24 | $19.27 | $19.16 | $19.22 | $12.98 | 19,184 |
| 2018-01-02 | $18.91 | $18.93 | $18.83 | $18.92 | $12.78 | 9,429 |
| 2017-12-29 | $18.66 | $18.70 | $18.49 | $18.49 | $12.49 | 10,715 |
| 2017-12-28 | $18.89 | $18.90 | $18.84 | $18.88 | $12.75 | 6,530 |
| 2017-12-27 | $18.66 | $18.74 | $18.63 | $18.73 | $12.65 | 9,103 |
| 2017-12-26 | $19.16 | $19.16 | $19.10 | $19.11 | $12.90 | 2,679 |
| 2017-12-22 | $19.09 | $19.21 | $19.07 | $19.19 | $12.96 | 9,434 |
| 2017-12-21 | $18.96 | $19.05 | $18.91 | $19.05 | $12.86 | 22,070 |
| 2017-12-20 | $19.25 | $19.30 | $19.10 | $19.12 | $12.91 | 14,780 |
| 2017-12-19 | $19.31 | $19.32 | $19.13 | $19.25 | $13.00 | 24,207 |
| 2017-12-18 | $18.93 | $19.06 | $18.93 | $19.00 | $12.83 | 12,756 |
| 2017-12-15 | $18.57 | $18.57 | $18.41 | $18.48 | $12.48 | 11,103 |
| 2017-12-14 | $18.80 | $18.81 | $18.52 | $18.54 | $12.52 | 12,826 |
| 2017-12-13 | $18.67 | $18.73 | $18.61 | $18.68 | $12.61 | 12,393 |
| 2017-12-12 | $18.79 | $18.91 | $18.79 | $18.91 | $12.77 | 7,965 |
| 2017-12-11 | $18.85 | $18.85 | $18.63 | $18.71 | $12.64 | 9,673 |
| 2017-12-08 | $18.61 | $18.61 | $18.52 | $18.56 | $12.53 | 5,226 |
| 2017-12-07 | $18.41 | $18.47 | $18.36 | $18.38 | $12.41 | 9,446 |
| 2017-12-06 | $18.72 | $18.75 | $18.42 | $18.49 | $12.48 | 20,937 |
| 2017-12-05 | $18.92 | $19.08 | $18.89 | $19.04 | $12.86 | 9,579 |
| 2017-12-04 | $19.14 | $19.14 | $18.84 | $18.87 | $12.74 | 8,546 |
| 2017-12-01 | $18.92 | $18.95 | $18.65 | $18.85 | $12.73 | 22,739 |
| 2017-11-30 | $19.08 | $19.12 | $18.92 | $18.97 | $12.81 | 14,869 |
| 2017-11-29 | $19.19 | $19.19 | $18.86 | $18.90 | $12.76 | 10,702 |
| 2017-11-28 | $19.35 | $19.50 | $19.33 | $19.42 | $13.11 | 30,337 |
| 2017-11-27 | $19.23 | $19.25 | $19.10 | $19.11 | $12.90 | 32,146 |
| 2017-11-24 | $19.37 | $19.50 | $19.34 | $19.36 | $13.07 | 21,952 |
| 2017-11-22 | $19.22 | $19.27 | $19.08 | $19.21 | $12.97 | 23,272 |
| 2017-11-21 | $19.22 | $19.42 | $19.22 | $19.36 | $13.07 | 34,042 |
| 2017-11-20 | $18.87 | $19.10 | $18.87 | $18.93 | $12.79 | 46,093 |
| 2017-11-17 | $18.79 | $18.80 | $18.65 | $18.75 | $12.66 | 28,253 |
| 2017-11-16 | $19.20 | $19.30 | $19.17 | $19.27 | $13.01 | 14,987 |
| 2017-11-15 | $18.95 | $19.10 | $18.78 | $19.03 | $12.85 | 22,062 |
| 2017-11-14 | $19.25 | $19.37 | $19.11 | $19.33 | $13.05 | 12,888 |
| 2017-11-13 | $19.17 | $19.48 | $19.13 | $19.48 | $13.16 | 62,446 |
| 2017-11-10 | $19.41 | $19.41 | $19.28 | $19.35 | $13.07 | 24,506 |
| 2017-11-09 | $19.39 | $19.53 | $19.31 | $19.50 | $13.17 | 19,668 |
| 2017-11-08 | $19.66 | $19.86 | $19.63 | $19.84 | $13.40 | 7,368 |
| 2017-11-07 | $19.76 | $19.82 | $19.65 | $19.71 | $13.31 | 29,291 |
| 2017-11-06 | $19.98 | $20.07 | $19.98 | $20.07 | $13.55 | 6,171 |
| 2017-11-03 | $20.15 | $20.18 | $20.07 | $20.11 | $13.58 | 3,769 |
| 2017-11-02 | $19.92 | $20.02 | $19.91 | $20.02 | $13.52 | 5,608 |
| 2017-11-01 | $19.88 | $19.89 | $19.79 | $19.80 | $13.37 | 9,935 |
| 2017-10-31 | $19.83 | $19.86 | $19.72 | $19.77 | $13.35 | 9,357 |
| 2017-10-30 | $19.86 | $19.91 | $19.81 | $19.85 | $13.40 | 10,272 |
| 2017-10-27 | $20.03 | $20.04 | $19.96 | $20.04 | $13.53 | 5,014 |
| 2017-10-26 | $20.40 | $20.40 | $20.25 | $20.29 | $13.70 | 7,456 |
| 2017-10-25 | $20.13 | $20.14 | $20.00 | $20.06 | $13.55 | 5,321 |
| 2017-10-24 | $19.92 | $20.06 | $19.92 | $20.01 | $13.51 | 10,021 |
| 2017-10-23 | $20.09 | $20.12 | $19.94 | $19.97 | $13.49 | 12,759 |
| 2017-10-20 | $20.24 | $20.41 | $20.23 | $20.29 | $13.70 | 13,801 |
| 2017-10-19 | $18.83 | $19.05 | $18.82 | $19.05 | $12.86 | 2,671 |
| 2017-10-18 | $19.08 | $19.13 | $19.05 | $19.08 | $12.89 | 3,907 |
| 2017-10-17 | $18.66 | $18.77 | $18.63 | $18.72 | $12.64 | 9,227 |
| 2017-10-16 | $19.00 | $19.07 | $19.00 | $19.07 | $12.88 | 4,338 |
| 2017-10-13 | $19.24 | $19.24 | $19.14 | $19.14 | $12.93 | 1,058 |
| 2017-10-12 | $19.13 | $19.14 | $19.07 | $19.08 | $12.88 | 7,329 |
| 2017-10-11 | $19.04 | $19.11 | $19.00 | $19.11 | $12.90 | 13,113 |
| 2017-10-10 | $19.25 | $19.32 | $19.24 | $19.32 | $13.05 | 5,159 |
| 2017-10-09 | $19.37 | $19.37 | $19.23 | $19.23 | $12.99 | 3,813 |
| 2017-10-06 | $19.29 | $19.45 | $19.27 | $19.45 | $13.13 | 8,035 |
| 2017-10-05 | $19.64 | $19.64 | $19.52 | $19.56 | $13.21 | 7,784 |
| 2017-10-04 | $19.58 | $19.64 | $19.58 | $19.62 | $13.25 | 1,924 |
| 2017-10-03 | $19.30 | $19.38 | $19.27 | $19.38 | $13.09 | 5,897 |
| 2017-10-02 | $19.14 | $19.16 | $19.09 | $19.12 | $12.91 | 11,859 |
| 2017-09-29 | $19.17 | $19.29 | $19.15 | $19.27 | $13.01 | 5,922 |
| 2017-09-28 | $19.08 | $19.25 | $19.08 | $19.25 | $13.00 | 3,777 |
| 2017-09-27 | $18.76 | $18.93 | $18.76 | $18.90 | $12.76 | 3,410 |
| 2017-09-26 | $18.81 | $18.82 | $18.69 | $18.77 | $12.67 | 9,746 |
| 2017-09-25 | $19.18 | $19.23 | $18.97 | $19.01 | $12.84 | 8,102 |
| 2017-09-22 | $19.04 | $19.08 | $19.01 | $19.04 | $12.86 | 5,393 |
| 2017-09-21 | $19.00 | $19.11 | $19.00 | $19.09 | $12.89 | 4,943 |
| 2017-09-20 | $18.82 | $18.84 | $18.62 | $18.74 | $12.66 | 9,064 |
| 2017-09-19 | $18.78 | $18.84 | $18.78 | $18.83 | $12.72 | 5,052 |
| 2017-09-18 | $18.70 | $18.75 | $18.68 | $18.75 | $12.66 | 4,145 |
| 2017-09-15 | $18.68 | $18.68 | $18.59 | $18.65 | $12.59 | 2,051 |
| 2017-09-14 | $18.58 | $18.73 | $18.58 | $18.73 | $12.65 | 9,638 |
| 2017-09-13 | $18.54 | $18.54 | $18.40 | $18.43 | $12.45 | 5,362 |
| 2017-09-12 | $18.49 | $18.56 | $18.49 | $18.56 | $12.53 | 4,094 |
| 2017-09-11 | $18.39 | $18.43 | $18.38 | $18.41 | $12.43 | 4,938 |
| 2017-09-08 | $18.43 | $18.44 | $18.39 | $18.43 | $12.45 | 5,571 |
| 2017-09-07 | $18.49 | $18.61 | $18.49 | $18.61 | $12.57 | 6,471 |
| 2017-09-06 | $18.30 | $18.30 | $18.22 | $18.23 | $12.31 | 4,275 |
| 2017-09-05 | $18.37 | $18.37 | $18.17 | $18.23 | $12.31 | 13,184 |
| 2017-09-01 | $18.19 | $18.23 | $18.13 | $18.23 | $12.31 | 8,697 |
| 2017-08-31 | $16.95 | $17.04 | $16.92 | $17.03 | $11.50 | 5,168 |
| 2017-08-30 | $16.86 | $16.89 | $16.84 | $16.86 | $11.39 | 2,586 |
| 2017-08-29 | $16.76 | $16.89 | $16.76 | $16.86 | $11.39 | 5,898 |
| 2017-08-28 | $17.04 | $17.05 | $17.03 | $17.05 | $11.51 | 2,874 |
| 2017-08-25 | $17.14 | $17.14 | $17.02 | $17.06 | $11.52 | 6,782 |
| 2017-08-24 | $17.31 | $17.33 | $17.12 | $17.12 | $11.56 | 8,148 |
| 2017-08-23 | $17.36 | $17.48 | $17.34 | $17.47 | $11.80 | 4,328 |
| 2017-08-22 | $17.13 | $17.35 | $17.13 | $17.35 | $11.71 | 12,008 |
| 2017-08-21 | $16.86 | $16.90 | $16.86 | $16.90 | $11.41 | 1,848 |
| 2017-08-18 | $16.77 | $16.81 | $16.75 | $16.79 | $11.34 | 2,031 |
| 2017-08-17 | $16.94 | $16.98 | $16.81 | $16.81 | $11.35 | 6,941 |
| 2017-08-16 | $17.10 | $17.19 | $17.10 | $17.19 | $11.61 | 2,275 |
| 2017-08-15 | $17.05 | $17.17 | $17.02 | $17.15 | $11.58 | 5,175 |
| 2017-08-14 | $17.09 | $17.14 | $17.04 | $17.14 | $11.57 | 8,429 |
| 2017-08-11 | $16.96 | $17.01 | $16.92 | $16.96 | $11.45 | 9,779 |
| 2017-08-10 | $17.24 | $17.24 | $17.10 | $17.14 | $11.57 | 4,064 |
| 2017-08-09 | $17.08 | $17.27 | $17.06 | $17.24 | $11.64 | 8,372 |
| 2017-08-08 | $17.35 | $17.50 | $17.34 | $17.42 | $11.76 | 5,278 |
| 2017-08-07 | $17.19 | $17.26 | $17.18 | $17.24 | $11.64 | 7,741 |
| 2017-08-04 | $17.22 | $17.22 | $17.05 | $17.19 | $11.61 | 2,197 |
| 2017-08-03 | $17.05 | $17.10 | $17.04 | $17.06 | $11.52 | 9,115 |
| 2017-08-02 | $17.09 | $17.12 | $16.96 | $17.03 | $11.50 | 3,211 |
| 2017-08-01 | $17.30 | $17.34 | $17.07 | $17.08 | $11.53 | 10,715 |
| 2017-07-31 | $17.01 | $17.01 | $16.88 | $16.88 | $11.40 | 16,762 |
| 2017-07-28 | $17.02 | $17.13 | $17.00 | $17.13 | $11.57 | 6,350 |
| 2017-07-27 | $17.29 | $17.29 | $17.07 | $17.09 | $11.54 | 3,735 |
| 2017-07-26 | $17.29 | $17.47 | $17.24 | $17.47 | $11.80 | 2,434 |
| 2017-07-25 | $17.29 | $17.29 | $17.19 | $17.22 | $11.63 | 2,376 |
| 2017-07-24 | $16.99 | $17.09 | $16.96 | $17.07 | $11.53 | 7,855 |
| 2017-07-21 | $16.68 | $16.92 | $16.58 | $16.88 | $11.40 | 4,361 |
| 2017-07-20 | $17.24 | $17.32 | $17.05 | $17.30 | $11.68 | 46,491 |
| 2017-07-19 | $16.72 | $16.98 | $16.70 | $16.96 | $11.45 | 23,391 |
| 2017-07-18 | $17.39 | $17.53 | $17.37 | $17.48 | $11.80 | 11,687 |
| 2017-07-17 | $17.66 | $17.76 | $17.65 | $17.73 | $11.97 | 14,080 |
| 2017-07-14 | $17.91 | $18.07 | $17.90 | $18.07 | $12.20 | 3,926 |
| 2017-07-13 | $17.78 | $17.85 | $17.72 | $17.80 | $12.02 | 20,026 |
| 2017-07-12 | $17.76 | $17.88 | $17.72 | $17.88 | $12.07 | 11,961 |
| 2017-07-11 | $17.56 | $17.73 | $17.56 | $17.72 | $11.97 | 7,998 |
| 2017-07-10 | $17.75 | $17.77 | $17.53 | $17.68 | $11.94 | 8,982 |
| 2017-07-07 | $17.53 | $17.58 | $17.46 | $17.57 | $11.86 | 39,153 |
| 2017-07-06 | $17.40 | $17.63 | $17.34 | $17.59 | $11.88 | 21,554 |
| 2017-07-05 | $17.25 | $17.31 | $17.20 | $17.31 | $11.69 | 20,948 |
| 2017-06-30 | $17.12 | $17.13 | $16.98 | $17.05 | $11.51 | 13,810 |
| 2017-06-29 | $17.05 | $17.05 | $16.78 | $16.89 | $11.41 | 10,676 |
| 2017-06-28 | $17.32 | $17.38 | $17.32 | $17.38 | $11.74 | 13,263 |
| 2017-06-27 | $16.93 | $17.10 | $16.90 | $17.05 | $11.51 | 2,727 |
| 2017-06-26 | $17.11 | $17.15 | $16.96 | $16.96 | $11.45 | 59,752 |
| 2017-06-23 | $17.12 | $17.21 | $17.12 | $17.19 | $11.61 | 6,566 |
| 2017-06-22 | $17.12 | $17.19 | $17.10 | $17.11 | $11.55 | 7,874 |
| 2017-06-21 | $16.78 | $16.78 | $16.74 | $16.77 | $11.33 | 2,820 |
| 2017-06-20 | $16.76 | $16.76 | $16.67 | $16.68 | $11.26 | 8,050 |
| 2017-06-19 | $16.90 | $16.90 | $16.83 | $16.84 | $11.37 | 2,586 |
| 2017-06-16 | $16.63 | $16.72 | $16.63 | $16.71 | $11.28 | 3,803 |
| 2017-06-15 | $16.18 | $16.43 | $16.18 | $16.43 | $11.10 | 2,447 |
| 2017-06-14 | $16.80 | $16.80 | $16.61 | $16.65 | $11.24 | 8,834 |
| 2017-06-13 | $17.04 | $17.11 | $17.00 | $17.00 | $11.48 | 4,882 |
| 2017-06-12 | $16.57 | $16.57 | $16.50 | $16.55 | $11.18 | 2,722 |
| 2017-06-09 | $16.86 | $16.86 | $16.80 | $16.85 | $11.38 | 2,804 |
| 2017-06-08 | $16.75 | $16.92 | $16.75 | $16.79 | $11.34 | 3,026 |
| 2017-06-07 | $16.87 | $17.00 | $16.87 | $17.00 | $11.48 | 6,832 |
| 2017-06-06 | $16.80 | $16.89 | $16.62 | $16.64 | $11.24 | 4,056 |
| 2017-06-05 | $16.69 | $16.75 | $16.66 | $16.75 | $11.31 | 9,054 |
| 2017-06-02 | $16.93 | $17.04 | $16.93 | $17.04 | $11.50 | 3,146 |
| 2017-06-01 | $16.63 | $16.71 | $16.63 | $16.69 | $11.27 | 5,757 |
| 2017-05-31 | $16.50 | $16.50 | $16.27 | $16.30 | $11.01 | 8,827 |
| 2017-05-30 | $16.42 | $16.43 | $16.42 | $16.43 | $11.10 | 2,353 |
| 2017-05-26 | $16.35 | $16.38 | $16.33 | $16.36 | $11.05 | 5,313 |
| 2017-05-25 | $16.55 | $16.56 | $16.49 | $16.54 | $11.17 | 9,545 |
| 2017-05-24 | $16.48 | $16.55 | $16.48 | $16.55 | $11.18 | 7,890 |
| 2017-05-23 | $16.45 | $16.48 | $16.43 | $16.47 | $11.12 | 5,126 |
| 2017-05-22 | $16.23 | $16.30 | $16.23 | $16.30 | $11.01 | 6,414 |
| 2017-05-19 | $16.28 | $16.33 | $16.28 | $16.33 | $11.03 | 8,263 |
| 2017-05-18 | $15.91 | $15.91 | $15.85 | $15.88 | $10.72 | 3,734 |
| 2017-05-17 | $16.33 | $16.46 | $16.17 | $16.17 | $10.92 | 9,333 |
| 2017-05-16 | $16.46 | $16.46 | $16.36 | $16.43 | $11.09 | 11,085 |
| 2017-05-15 | $16.28 | $16.36 | $16.28 | $16.32 | $11.02 | 2,667 |
| 2017-05-12 | $16.36 | $16.36 | $16.35 | $16.35 | $11.04 | 767 |
| 2017-05-11 | $16.31 | $16.38 | $16.23 | $16.36 | $11.05 | 7,768 |
| 2017-05-10 | $16.34 | $16.36 | $16.29 | $16.34 | $11.03 | 7,098 |
| 2017-05-09 | $16.38 | $16.38 | $16.30 | $16.31 | $11.01 | 8,967 |
| 2017-05-08 | $16.22 | $16.30 | $16.22 | $16.27 | $10.99 | 6,907 |
| 2017-05-05 | $16.35 | $16.52 | $16.35 | $16.52 | $11.16 | 10,497 |
| 2017-05-04 | $16.47 | $16.49 | $16.42 | $16.49 | $11.14 | 7,844 |
| 2017-05-03 | $16.41 | $16.46 | $16.37 | $16.46 | $11.12 | 10,122 |
| 2017-05-02 | $16.53 | $16.57 | $16.45 | $16.57 | $11.19 | 13,841 |
| 2017-05-01 | $16.50 | $16.50 | $16.37 | $16.39 | $11.07 | 6,742 |
| 2017-04-28 | $16.37 | $16.39 | $16.27 | $16.30 | $11.01 | 8,214 |
| 2017-04-27 | $16.46 | $16.48 | $16.37 | $16.45 | $11.11 | 4,217 |
| 2017-04-26 | $16.63 | $16.80 | $16.62 | $16.72 | $11.29 | 4,454 |
| 2017-04-25 | $16.43 | $16.48 | $16.28 | $16.42 | $11.09 | 11,924 |
| 2017-04-24 | $15.01 | $15.09 | $15.00 | $15.07 | $10.18 | 7,023 |
| 2017-04-21 | $14.32 | $14.32 | $14.29 | $14.32 | $9.67 | 14,299 |
| 2017-04-20 | $14.34 | $14.34 | $14.26 | $14.26 | $9.63 | 5,631 |
| 2017-04-19 | $14.25 | $14.27 | $14.21 | $14.23 | $9.61 | 6,658 |
| 2017-04-18 | $13.78 | $14.02 | $13.78 | $14.02 | $9.47 | 8,872 |
| 2017-04-17 | $13.89 | $14.15 | $13.89 | $14.13 | $9.54 | 9,575 |
| 2017-04-13 | $14.13 | $14.13 | $13.99 | $13.99 | $9.45 | 4,665 |
| 2017-04-12 | $14.21 | $14.27 | $14.21 | $14.27 | $9.64 | 3,019 |
| 2017-04-11 | $14.22 | $14.22 | $14.07 | $14.17 | $9.57 | 3,667 |
| 2017-04-10 | $14.05 | $14.05 | $13.99 | $14.01 | $9.46 | 7,189 |
| 2017-04-07 | $13.98 | $14.04 | $13.95 | $14.02 | $9.47 | 6,695 |
| 2017-04-06 | $14.03 | $14.11 | $14.03 | $14.05 | $9.49 | 3,550 |
| 2017-04-05 | $13.86 | $13.94 | $13.77 | $13.83 | $9.34 | 7,521 |
| 2017-04-04 | $13.70 | $13.92 | $13.69 | $13.87 | $9.37 | 5,148 |
| 2017-04-03 | $14.45 | $14.45 | $14.25 | $14.35 | $9.45 | 8,509 |
| 2017-03-31 | $14.60 | $14.79 | $14.58 | $14.70 | $9.68 | 36,102 |
| 2017-03-30 | $14.70 | $14.76 | $14.70 | $14.73 | $9.70 | 3,241 |
| 2017-03-29 | $14.65 | $14.69 | $14.62 | $14.69 | $9.67 | 7,759 |
| 2017-03-28 | $14.65 | $14.85 | $14.65 | $14.79 | $9.74 | 3,488 |
| 2017-03-27 | $14.60 | $14.68 | $14.60 | $14.68 | $9.67 | 1,225 |
| 2017-03-24 | $14.75 | $14.76 | $14.65 | $14.76 | $9.72 | 7,079 |
| 2017-03-23 | $14.60 | $14.71 | $14.56 | $14.61 | $9.62 | 5,392 |
| 2017-03-22 | $14.46 | $14.49 | $14.46 | $14.49 | $9.54 | 1,117 |
| 2017-03-21 | $14.55 | $14.55 | $14.36 | $14.36 | $9.45 | 1,246 |
| 2017-03-20 | $14.40 | $14.45 | $14.40 | $14.42 | $9.49 | 4,596 |
| 2017-03-17 | $14.54 | $14.54 | $14.47 | $14.49 | $9.54 | 3,392 |
| 2017-03-16 | $14.42 | $14.45 | $14.32 | $14.45 | $9.51 | 9,414 |
| 2017-03-15 | $14.14 | $14.23 | $14.14 | $14.22 | $9.36 | 1,002 |
| 2017-03-14 | $13.92 | $13.93 | $13.86 | $13.90 | $9.15 | 3,656 |
| 2017-03-13 | $13.94 | $14.09 | $13.94 | $14.06 | $9.25 | 5,772 |
| 2017-03-10 | $13.65 | $13.66 | $13.61 | $13.63 | $8.97 | 8,189 |
| 2017-03-09 | $13.65 | $13.68 | $13.65 | $13.68 | $9.01 | 7,235 |
| 2017-03-08 | $13.58 | $13.58 | $13.53 | $13.53 | $8.91 | 2,390 |
| 2017-03-07 | $13.46 | $13.60 | $13.46 | $13.58 | $8.94 | 2,740 |
| 2017-03-06 | $13.30 | $13.30 | $13.24 | $13.30 | $8.76 | 3,910 |
| 2017-03-03 | $13.28 | $13.34 | $13.28 | $13.34 | $8.78 | 1,867 |
| 2017-03-02 | $13.23 | $13.23 | $13.16 | $13.18 | $8.68 | 3,270 |
| 2017-03-01 | $13.17 | $13.28 | $13.17 | $13.28 | $8.74 | 4,577 |
| 2017-02-28 | $13.08 | $13.09 | $12.96 | $12.99 | $8.55 | 9,958 |
| 2017-02-27 | $13.04 | $13.04 | $12.98 | $12.99 | $8.55 | 3,102 |
| 2017-02-24 | $12.98 | $13.04 | $12.98 | $13.03 | $8.58 | 1,632 |
| 2017-02-23 | $13.21 | $13.25 | $13.20 | $13.23 | $8.71 | 1,817 |
| 2017-02-22 | $13.27 | $13.31 | $13.27 | $13.29 | $8.75 | 1,346 |
| 2017-02-21 | $13.28 | $13.40 | $13.28 | $13.40 | $8.82 | 2,808 |
| 2017-02-17 | $13.33 | $13.35 | $13.33 | $13.35 | $8.79 | 1,144 |
| 2017-02-16 | $13.33 | $13.42 | $13.33 | $13.41 | $8.83 | 11,911 |
| 2017-02-15 | $13.16 | $13.29 | $13.14 | $13.29 | $8.75 | 19,444 |
| 2017-02-14 | $13.15 | $13.20 | $13.15 | $13.20 | $8.69 | 5,656 |
| 2017-02-13 | $13.12 | $13.19 | $13.08 | $13.10 | $8.62 | 55,797 |
| 2017-02-10 | $13.13 | $13.15 | $13.06 | $13.06 | $8.60 | 2,116 |
| 2017-02-09 | $13.13 | $13.23 | $12.99 | $13.15 | $8.66 | 2,182 |
| 2017-02-08 | $13.13 | $13.26 | $13.12 | $13.25 | $8.72 | 2,900 |
| 2017-02-07 | $13.35 | $13.35 | $13.35 | $13.35 | $8.79 | 591 |
| 2017-02-06 | $13.27 | $13.33 | $13.26 | $13.31 | $8.76 | 3,491 |
| 2017-02-03 | $13.38 | $13.45 | $13.36 | $13.40 | $8.82 | 7,159 |
| 2017-02-02 | $13.58 | $13.58 | $13.48 | $13.52 | $8.90 | 7,814 |
| 2017-02-01 | $13.54 | $13.57 | $13.36 | $13.36 | $8.79 | 13,600 |
| 2017-01-31 | $12.70 | $12.76 | $12.70 | $12.74 | $8.39 | 3,256 |
| 2017-01-30 | $12.64 | $12.77 | $12.60 | $12.73 | $8.38 | 4,004 |
| 2017-01-27 | $12.79 | $12.80 | $12.72 | $12.72 | $8.37 | 8,129 |
| 2017-01-26 | $12.92 | $13.03 | $12.84 | $12.84 | $8.45 | 4,606 |
| 2017-01-25 | $12.90 | $12.94 | $12.88 | $12.94 | $8.52 | 22,174 |
| 2017-01-24 | $12.67 | $12.83 | $12.67 | $12.81 | $8.43 | 3,151 |
| 2017-01-23 | $12.44 | $12.60 | $12.44 | $12.57 | $8.27 | 1,278 |
| 2017-01-20 | $12.57 | $12.60 | $12.54 | $12.54 | $8.26 | 1,148 |
| 2017-01-19 | $12.26 | $12.31 | $12.24 | $12.31 | $8.10 | 21,641 |
| 2017-01-18 | $12.14 | $12.23 | $12.12 | $12.22 | $8.04 | 5,761 |
| 2017-01-17 | $12.18 | $12.20 | $12.14 | $12.18 | $8.01 | 2,679 |
| 2017-01-13 | $12.05 | $12.13 | $12.02 | $12.10 | $7.97 | 795,466 |
| 2017-01-12 | $12.12 | $12.13 | $11.95 | $12.07 | $7.95 | 24,066 |
| 2017-01-11 | $11.97 | $12.01 | $11.97 | $12.00 | $7.90 | 1,870 |
| 2017-01-10 | $12.02 | $12.05 | $11.97 | $11.97 | $7.88 | 5,206 |
| 2017-01-09 | $11.95 | $11.99 | $11.95 | $11.99 | $7.89 | 3,171 |
| 2017-01-06 | $11.78 | $11.84 | $11.78 | $11.79 | $7.76 | 5,868 |
| 2017-01-05 | $11.80 | $11.92 | $11.75 | $11.86 | $7.80 | 52,122 |
| 2017-01-04 | $11.74 | $11.79 | $11.73 | $11.78 | $7.75 | 1,429 |
| 2017-01-03 | $11.74 | $11.76 | $11.64 | $11.68 | $7.69 | 11,228 |
| 2016-12-30 | $11.64 | $11.64 | $11.60 | $11.60 | $7.64 | 800 |
| 2016-12-29 | $11.61 | $11.63 | $11.56 | $11.59 | $7.63 | 3,477 |
| 2016-12-28 | $11.58 | $11.59 | $11.54 | $11.58 | $7.62 | 3,666 |
| 2016-12-27 | $11.75 | $11.75 | $11.64 | $11.68 | $7.69 | 2,258 |
| 2016-12-23 | $11.63 | $11.73 | $11.59 | $11.66 | $7.68 | 3,201 |
| 2016-12-22 | $11.61 | $11.61 | $11.53 | $11.53 | $7.59 | 673 |
| 2016-12-21 | $11.67 | $11.67 | $11.53 | $11.53 | $7.59 | 1,708 |
| 2016-12-20 | $11.44 | $11.44 | $11.44 | $11.44 | $7.53 | 887 |
| 2016-12-19 | $11.60 | $11.60 | $11.48 | $11.48 | $7.56 | 2,388 |
| 2016-12-16 | $11.51 | $11.65 | $11.49 | $11.63 | $7.66 | 1,561 |
| 2016-12-15 | $11.59 | $11.59 | $11.44 | $11.51 | $7.57 | 3,551 |
| 2016-12-14 | $11.72 | $11.73 | $11.56 | $11.70 | $7.70 | 2,154 |
| 2016-12-13 | $11.69 | $11.71 | $11.66 | $11.70 | $7.70 | 4,177 |
| 2016-12-12 | $11.67 | $11.67 | $11.56 | $11.64 | $7.66 | 2,364 |
| 2016-12-09 | $11.70 | $11.74 | $11.66 | $11.74 | $7.72 | 6,876 |
| 2016-12-08 | $11.75 | $11.89 | $11.72 | $11.72 | $7.72 | 8,805 |
| 2016-12-07 | $11.57 | $11.75 | $11.57 | $11.75 | $7.73 | 18,646 |
| 2016-12-06 | $11.34 | $11.49 | $11.34 | $11.49 | $7.56 | 9,054 |
| 2016-12-05 | $11.12 | $11.27 | $11.12 | $11.27 | $7.42 | 9,946 |
| 2016-12-02 | $10.68 | $10.77 | $10.68 | $10.74 | $7.07 | 7,479 |
| 2016-12-01 | $10.78 | $10.85 | $10.70 | $10.74 | $7.07 | 21,652 |
| 2016-11-30 | $10.62 | $10.62 | $10.56 | $10.56 | $6.95 | 1,220 |
| 2016-11-29 | $10.58 | $10.66 | $10.58 | $10.62 | $6.99 | 6,406 |
| 2016-11-28 | $10.58 | $10.59 | $10.50 | $10.59 | $6.97 | 2,359 |
| 2016-11-23 | $10.67 | $10.74 | $10.59 | $10.60 | $6.98 | 1,957 |
| 2016-11-22 | $10.68 | $10.75 | $10.64 | $10.75 | $7.08 | 8,586 |
| 2016-11-21 | $10.54 | $10.54 | $10.48 | $10.49 | $6.91 | 10,626 |
| 2016-11-18 | $10.52 | $10.52 | $10.44 | $10.44 | $6.87 | 2,828 |
| 2016-11-17 | $10.40 | $10.43 | $10.38 | $10.38 | $6.83 | 19,773 |
| 2016-11-16 | $10.48 | $10.50 | $10.39 | $10.50 | $6.91 | 5,837 |
| 2016-11-15 | $10.61 | $10.78 | $10.61 | $10.71 | $7.05 | 8,206 |
| 2016-11-14 | $10.75 | $10.75 | $10.55 | $10.58 | $6.96 | 5,250 |
| 2016-11-11 | $10.76 | $10.76 | $10.62 | $10.64 | $7.00 | 3,592 |
| 2016-11-10 | $10.83 | $10.91 | $10.83 | $10.90 | $7.18 | 3,278 |
| 2016-11-09 | $10.44 | $10.74 | $10.44 | $10.66 | $7.02 | 10,218 |
| 2016-11-08 | $10.35 | $10.49 | $10.33 | $10.44 | $6.87 | 6,614 |
| 2016-11-07 | $10.31 | $10.31 | $10.25 | $10.31 | $6.79 | 10,342 |
| 2016-11-04 | $10.23 | $10.23 | $10.09 | $10.09 | $6.64 | 4,848 |
| 2016-11-03 | $10.39 | $10.40 | $10.29 | $10.35 | $6.81 | 4,146 |
| 2016-11-02 | $10.45 | $10.58 | $10.30 | $10.30 | $6.78 | 33,507 |
| 2016-11-01 | $10.70 | $10.73 | $10.55 | $10.62 | $6.99 | 7,561 |
| 2016-10-31 | $10.67 | $10.68 | $10.65 | $10.65 | $7.01 | 2,188 |
| 2016-10-28 | $10.81 | $10.81 | $10.74 | $10.75 | $7.08 | 2,501 |
| 2016-10-27 | $10.58 | $10.58 | $10.56 | $10.56 | $6.95 | 667 |
| 2016-10-26 | $10.68 | $10.75 | $10.68 | $10.75 | $7.08 | 2,302 |
| 2016-10-25 | $10.69 | $10.73 | $10.67 | $10.70 | $7.04 | 4,571 |
| 2016-10-24 | $10.78 | $10.90 | $10.71 | $10.90 | $7.18 | 8,053 |
| 2016-10-21 | $10.56 | $10.75 | $10.56 | $10.66 | $7.02 | 8,786 |
| 2016-10-20 | $11.00 | $11.00 | $10.86 | $10.88 | $7.16 | 3,740 |
| 2016-10-19 | $10.99 | $10.99 | $10.99 | $10.99 | $7.23 | 284 |
| 2016-10-18 | $10.91 | $10.95 | $10.89 | $10.89 | $7.17 | 3,262 |
| 2016-10-17 | $10.83 | $10.83 | $10.80 | $10.81 | $7.12 | 5,732 |
| 2016-10-14 | $10.86 | $10.91 | $10.86 | $10.91 | $7.18 | 935 |
| 2016-10-13 | $10.75 | $10.92 | $10.75 | $10.83 | $7.13 | 4,809 |
| 2016-10-12 | $10.95 | $10.95 | $10.93 | $10.93 | $7.20 | 1,031 |
| 2016-10-11 | $11.30 | $11.30 | $11.19 | $11.19 | $7.36 | 4,127 |
| 2016-10-10 | $11.48 | $11.50 | $11.38 | $11.38 | $7.49 | 24,759 |
| 2016-10-07 | $11.46 | $11.46 | $11.33 | $11.46 | $7.54 | 3,347 |
| 2016-10-06 | $11.35 | $11.37 | $11.35 | $11.37 | $7.48 | 1,076 |
| 2016-10-05 | $11.31 | $11.33 | $11.29 | $11.33 | $7.46 | 2,522 |
| 2016-10-04 | $11.31 | $11.33 | $11.23 | $11.24 | $7.40 | 2,896 |
| 2016-10-03 | $11.33 | $11.33 | $11.33 | $11.33 | $7.46 | 300 |
| 2016-09-30 | $11.26 | $11.35 | $11.26 | $11.35 | $7.47 | 1,602 |
| 2016-09-29 | $11.31 | $11.32 | $11.13 | $11.24 | $7.40 | 21,219 |
| 2016-09-28 | $11.29 | $11.30 | $11.27 | $11.27 | $7.42 | 913 |
| 2016-09-27 | $11.14 | $11.30 | $11.14 | $11.29 | $7.43 | 3,857 |
| 2016-09-26 | $11.30 | $11.30 | $11.16 | $11.18 | $7.36 | 2,145 |
| 2016-09-23 | $11.32 | $11.38 | $11.32 | $11.32 | $7.45 | 4,365 |
| 2016-09-22 | $11.55 | $11.57 | $11.55 | $11.57 | $7.62 | 918 |
| 2016-09-21 | $11.43 | $11.57 | $11.39 | $11.57 | $7.62 | 1,874 |
| 2016-09-20 | $11.50 | $11.50 | $11.44 | $11.47 | $7.55 | 5,485 |
| 2016-09-19 | $11.55 | $11.62 | $11.54 | $11.61 | $7.64 | 5,503 |
| 2016-09-16 | $11.40 | $11.41 | $11.33 | $11.41 | $7.51 | 2,060 |
| 2016-09-15 | $11.50 | $11.55 | $11.49 | $11.55 | $7.60 | 1,881 |
| 2016-09-14 | $11.46 | $11.46 | $11.32 | $11.32 | $7.45 | 1,961 |
| 2016-09-13 | $11.41 | $11.46 | $11.41 | $11.45 | $7.54 | 1,455 |
| 2016-09-12 | $11.14 | $11.43 | $11.14 | $11.43 | $7.52 | 2,524 |
| 2016-09-09 | $11.24 | $11.32 | $11.20 | $11.32 | $7.45 | 1,334 |
| 2016-09-08 | $11.52 | $11.58 | $11.46 | $11.50 | $7.57 | 5,366 |
| 2016-09-07 | $11.32 | $11.32 | $11.32 | $11.32 | $7.45 | 1,617 |
| 2016-09-06 | $11.14 | $11.23 | $11.14 | $11.23 | $7.39 | 17,557 |
| 2016-09-02 | $10.79 | $10.79 | $10.79 | $10.79 | $7.10 | 1,666 |
| 2016-09-01 | $10.89 | $10.89 | $10.80 | $10.86 | $7.15 | 8,480 |
| 2016-08-31 | $10.75 | $10.75 | $10.69 | $10.75 | $7.08 | 5,843 |
| 2016-08-30 | $10.84 | $10.84 | $10.66 | $10.66 | $7.02 | 11,158 |
| 2016-08-29 | $10.75 | $10.75 | $10.68 | $10.75 | $7.08 | 1,996 |
| 2016-08-26 | $10.72 | $10.80 | $10.49 | $10.50 | $6.91 | 17,436 |
| 2016-08-25 | $10.55 | $10.61 | $10.53 | $10.53 | $6.93 | 12,095 |
| 2016-08-24 | $10.72 | $10.85 | $10.68 | $10.68 | $7.03 | 5,134 |
| 2016-08-23 | $10.85 | $10.85 | $10.75 | $10.75 | $7.08 | 6,247 |
| 2016-08-22 | $10.69 | $10.69 | $10.62 | $10.69 | $7.03 | 4,882 |
| 2016-08-19 | $10.48 | $10.52 | $10.44 | $10.51 | $6.92 | 3,443 |
| 2016-08-18 | $10.43 | $10.57 | $10.43 | $10.50 | $6.91 | 3,200 |
| 2016-08-17 | $10.36 | $10.37 | $10.32 | $10.37 | $6.83 | 2,057 |
| 2016-08-16 | $10.55 | $10.55 | $10.44 | $10.45 | $6.88 | 6,329 |
| 2016-08-15 | $10.59 | $10.66 | $10.59 | $10.64 | $7.00 | 2,136 |
| 2016-08-12 | $10.60 | $10.60 | $10.57 | $10.57 | $6.96 | 1,566 |
| 2016-08-11 | $10.59 | $10.61 | $10.59 | $10.61 | $6.98 | 515 |
| 2016-08-10 | $10.65 | $10.65 | $10.58 | $10.59 | $6.97 | 4,378 |
| 2016-08-09 | $10.55 | $10.58 | $10.52 | $10.58 | $6.96 | 8,765 |
| 2016-08-08 | $10.30 | $10.30 | $10.19 | $10.22 | $6.73 | 1,925 |
| 2016-08-05 | $10.17 | $10.30 | $10.17 | $10.17 | $6.69 | 3,093 |
| 2016-08-04 | $10.21 | $10.31 | $10.20 | $10.20 | $6.72 | 3,488 |
| 2016-08-03 | $10.14 | $10.31 | $10.14 | $10.20 | $6.71 | 12,216 |
| 2016-08-02 | $10.42 | $10.42 | $10.29 | $10.38 | $6.83 | 9,314 |
| 2016-08-01 | $10.50 | $10.50 | $10.33 | $10.36 | $6.82 | 19,372 |
| 2016-07-29 | $10.65 | $10.79 | $10.64 | $10.67 | $7.02 | 37,798 |
| 2016-07-28 | $10.43 | $10.51 | $10.43 | $10.45 | $6.88 | 2,467 |
| 2016-07-27 | $10.45 | $10.50 | $10.41 | $10.50 | $6.91 | 9,652 |
| 2016-07-26 | $10.24 | $10.30 | $10.18 | $10.27 | $6.76 | 18,936 |
| 2016-07-25 | $10.42 | $10.42 | $10.33 | $10.38 | $6.83 | 2,350 |
| 2016-07-22 | $10.29 | $10.34 | $10.18 | $10.21 | $6.72 | 7,413 |
| 2016-07-21 | $10.45 | $10.49 | $10.40 | $10.40 | $6.85 | 6,806 |
| 2016-07-20 | $10.34 | $10.41 | $10.34 | $10.41 | $6.85 | 7,260 |
| 2016-07-19 | $10.51 | $10.54 | $10.41 | $10.46 | $6.88 | 12,669 |
| 2016-07-18 | $10.34 | $10.39 | $10.28 | $10.28 | $6.77 | 4,733 |
| 2016-07-15 | $10.39 | $10.42 | $10.34 | $10.36 | $6.82 | 3,690 |
| 2016-07-14 | $10.49 | $10.49 | $10.35 | $10.42 | $6.86 | 3,014 |
| 2016-07-13 | $10.04 | $10.14 | $9.99 | $9.99 | $6.58 | 3,509 |
| 2016-07-12 | $10.09 | $10.13 | $10.03 | $10.04 | $6.61 | 18,094 |
| 2016-07-11 | $9.95 | $10.04 | $9.92 | $9.92 | $6.53 | 15,665 |
| 2016-07-08 | $9.69 | $9.88 | $9.69 | $9.81 | $6.46 | 39,973 |
| 2016-07-07 | $9.45 | $9.45 | $9.33 | $9.35 | $6.15 | 4,457 |
| 2016-07-06 | $9.24 | $9.35 | $9.13 | $9.27 | $6.10 | 15,802 |
| 2016-07-05 | $9.38 | $9.42 | $9.38 | $9.39 | $6.18 | 7,377 |
| 2016-07-01 | $9.98 | $9.99 | $9.90 | $9.99 | $6.58 | 9,282 |
| 2016-06-30 | $9.67 | $9.80 | $9.67 | $9.73 | $6.40 | 4,550 |
| 2016-06-29 | $9.61 | $9.69 | $9.60 | $9.63 | $6.34 | 4,679 |
| 2016-06-28 | $9.57 | $9.59 | $9.45 | $9.59 | $6.31 | 14,237 |
| 2016-06-27 | $9.50 | $9.50 | $9.18 | $9.26 | $6.10 | 18,721 |
| 2016-06-24 | $10.11 | $10.90 | $9.97 | $10.41 | $6.85 | 6,923 |
| 2016-06-23 | $11.24 | $11.33 | $11.19 | $11.27 | $7.42 | 3,897 |
| 2016-06-22 | $11.08 | $11.11 | $10.99 | $11.04 | $7.27 | 15,458 |
| 2016-06-21 | $10.77 | $10.96 | $10.77 | $10.92 | $7.19 | 5,588 |
| 2016-06-20 | $10.88 | $10.88 | $10.83 | $10.83 | $7.13 | 4,995 |
| 2016-06-17 | $10.54 | $10.72 | $10.54 | $10.66 | $7.02 | 7,721 |
| 2016-06-16 | $10.25 | $10.35 | $10.15 | $10.29 | $6.77 | 14,798 |
| 2016-06-15 | $10.59 | $10.61 | $10.48 | $10.56 | $6.95 | 4,985 |
| 2016-06-14 | $10.61 | $10.61 | $10.47 | $10.55 | $6.94 | 446,967 |
| 2016-06-13 | $10.80 | $10.80 | $10.71 | $10.79 | $7.10 | 1,623 |
| 2016-06-10 | $11.01 | $11.01 | $10.91 | $10.91 | $7.18 | 2,768 |
| 2016-06-09 | $11.37 | $11.45 | $11.37 | $11.45 | $7.54 | 1,511 |
| 2016-06-08 | $11.62 | $11.65 | $11.55 | $11.58 | $7.62 | 4,516 |
| 2016-06-07 | $11.68 | $11.68 | $11.61 | $11.63 | $7.66 | 4,580 |
| 2016-06-06 | $11.34 | $11.46 | $11.34 | $11.46 | $7.54 | 4,553 |
| 2016-06-03 | $11.39 | $11.39 | $11.29 | $11.35 | $7.47 | 3,351 |
| 2016-06-02 | $11.03 | $11.13 | $11.03 | $11.06 | $7.28 | 7,574 |
| 2016-06-01 | $11.01 | $11.03 | $10.96 | $11.00 | $7.24 | 6,194 |
| 2016-05-31 | $11.12 | $11.12 | $11.03 | $11.03 | $7.26 | 7,698 |
| 2016-05-27 | $11.09 | $11.13 | $11.02 | $11.05 | $7.27 | 1,820 |
| 2016-05-26 | $11.16 | $11.16 | $11.12 | $11.14 | $7.33 | 2,021 |
| 2016-05-25 | $11.04 | $11.16 | $11.03 | $11.16 | $7.35 | 1,655 |
| 2016-05-24 | $10.94 | $10.97 | $10.86 | $10.97 | $7.22 | 6,045 |
| 2016-05-23 | $10.89 | $10.93 | $10.87 | $10.93 | $7.20 | 4,123 |
| 2016-05-20 | $10.90 | $10.91 | $10.82 | $10.90 | $7.18 | 4,418 |
| 2016-05-19 | $10.89 | $10.89 | $10.65 | $10.70 | $7.04 | 478,041 |
| 2016-05-18 | $11.00 | $11.10 | $10.91 | $10.96 | $7.21 | 6,502 |
| 2016-05-17 | $11.31 | $11.41 | $11.24 | $11.24 | $7.40 | 6,433 |
| 2016-05-16 | $11.13 | $11.31 | $11.13 | $11.31 | $7.45 | 8,836 |
| 2016-05-13 | $11.12 | $11.12 | $11.03 | $11.06 | $7.28 | 3,775 |
| 2016-05-12 | $11.36 | $11.36 | $11.10 | $11.16 | $7.35 | 2,896 |
| 2016-05-11 | $11.35 | $11.47 | $11.31 | $11.37 | $7.48 | 6,049 |
| 2016-05-10 | $11.32 | $11.36 | $11.32 | $11.35 | $7.47 | 12,060 |
| 2016-05-09 | $11.30 | $11.31 | $11.13 | $11.24 | $7.40 | 4,077 |
| 2016-05-06 | $11.33 | $11.35 | $11.19 | $11.35 | $7.47 | 4,788 |
| 2016-05-05 | $11.24 | $11.25 | $11.20 | $11.20 | $7.37 | 8,480 |
| 2016-05-04 | $11.25 | $11.34 | $11.23 | $11.24 | $7.40 | 2,728 |
| 2016-05-03 | $11.54 | $11.54 | $11.42 | $11.42 | $7.52 | 18,675 |
| 2016-05-02 | $11.69 | $11.69 | $11.64 | $11.65 | $7.67 | 38,834 |
| 2016-04-29 | $11.84 | $11.84 | $11.68 | $11.82 | $7.78 | 9,800 |
| 2016-04-28 | $11.92 | $11.97 | $11.91 | $11.92 | $7.85 | 3,713 |
| 2016-04-27 | $11.98 | $12.01 | $11.88 | $12.01 | $7.91 | 7,642 |
| 2016-04-26 | $11.94 | $12.01 | $11.94 | $12.01 | $7.90 | 7,003 |
| 2016-04-25 | $11.98 | $12.04 | $11.98 | $12.03 | $7.92 | 18,939 |
| 2016-04-22 | $12.10 | $12.20 | $12.10 | $12.15 | $8.00 | 6,728 |
| 2016-04-21 | $11.55 | $11.61 | $11.55 | $11.59 | $7.63 | 4,948 |
| 2016-04-20 | $11.62 | $11.64 | $11.58 | $11.63 | $7.66 | 5,087 |
| 2016-04-19 | $11.45 | $11.60 | $11.42 | $11.59 | $7.63 | 12,990 |
| 2016-04-18 | $11.20 | $11.26 | $11.15 | $11.22 | $7.39 | 7,021 |
| 2016-04-15 | $11.18 | $11.18 | $11.11 | $11.14 | $7.33 | 2,439 |
| 2016-04-14 | $11.13 | $11.13 | $11.03 | $11.10 | $7.31 | 5,429 |
| 2016-04-13 | $11.08 | $11.09 | $11.06 | $11.09 | $7.30 | 7,571 |
| 2016-04-12 | $10.84 | $10.99 | $10.84 | $10.92 | $7.19 | 4,964 |
| 2016-04-11 | $10.84 | $10.93 | $10.84 | $10.90 | $7.18 | 4,034 |
| 2016-04-08 | $10.75 | $10.81 | $10.75 | $10.77 | $7.09 | 6,027 |
| 2016-04-07 | $10.44 | $10.44 | $10.31 | $10.31 | $6.79 | 4,374 |
| 2016-04-06 | $10.71 | $10.86 | $10.42 | $10.42 | $6.86 | 6,483 |
| 2016-04-05 | $10.68 | $10.91 | $10.68 | $10.85 | $6.90 | 8,977 |
| 2016-04-04 | $11.03 | $11.04 | $10.99 | $11.00 | $6.99 | 5,062 |
| 2016-04-01 | $10.97 | $11.05 | $10.97 | $10.99 | $6.99 | 3,623 |
| 2016-03-31 | $10.90 | $11.20 | $10.90 | $11.00 | $6.99 | 33,698 |
| 2016-03-30 | $10.89 | $10.96 | $10.83 | $10.95 | $6.96 | 2,335 |
| 2016-03-29 | $10.46 | $10.56 | $10.37 | $10.37 | $6.59 | 13,438 |
| 2016-03-28 | $10.36 | $10.57 | $10.36 | $10.47 | $6.66 | 14,166 |
| 2016-03-24 | $10.33 | $10.33 | $10.33 | $10.33 | $6.57 | 415 |
| 2016-03-23 | $10.68 | $10.68 | $10.54 | $10.68 | $6.79 | 4,269 |
| 2016-03-22 | $10.48 | $10.66 | $10.45 | $10.66 | $6.78 | 3,224 |
| 2016-03-21 | $10.51 | $10.68 | $10.50 | $10.66 | $6.78 | 9,803 |
| 2016-03-18 | $10.51 | $10.62 | $10.51 | $10.60 | $6.74 | 7,763 |
| 2016-03-17 | $10.43 | $10.80 | $10.43 | $10.75 | $6.84 | 21,838 |
| 2016-03-16 | $10.20 | $10.31 | $10.12 | $10.15 | $6.45 | 5,160 |
| 2016-03-15 | $10.39 | $10.39 | $10.33 | $10.33 | $6.57 | 1,392 |
| 2016-03-14 | $10.51 | $10.55 | $10.51 | $10.52 | $6.69 | 1,731 |
| 2016-03-11 | $10.48 | $10.67 | $10.48 | $10.54 | $6.70 | 10,785 |
| 2016-03-10 | $10.50 | $10.50 | $10.23 | $10.23 | $6.51 | 1,080 |
| 2016-03-09 | $10.38 | $10.49 | $10.38 | $10.49 | $6.67 | 660 |
| 2016-03-08 | $10.37 | $10.37 | $10.24 | $10.24 | $6.51 | 4,318 |
| 2016-03-07 | $10.35 | $10.36 | $10.35 | $10.36 | $6.59 | 1,247 |
| 2016-03-04 | $10.43 | $10.43 | $10.43 | $10.43 | $6.63 | 2,400 |
| 2016-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $6.42 | 3,856 |
| 2016-03-02 | $9.94 | $10.00 | $9.93 | $10.00 | $6.36 | 1,192 |
| 2016-03-01 | $9.98 | $10.00 | $9.98 | $10.00 | $6.36 | 460 |
| 2016-02-29 | $9.95 | $9.98 | $9.95 | $9.98 | $6.35 | 300 |
| 2016-02-26 | $10.03 | $10.06 | $10.02 | $10.02 | $6.37 | 6,212 |
| 2016-02-25 | $9.87 | $10.01 | $9.86 | $10.01 | $6.36 | 7,428 |
| 2016-02-24 | $9.74 | $9.74 | $9.72 | $9.72 | $6.18 | 108,918 |
| 2016-02-23 | $10.18 | $10.28 | $10.06 | $10.28 | $6.54 | 2,582 |
| 2016-02-22 | $10.19 | $10.19 | $10.19 | $10.19 | $6.48 | 1,101 |
| 2016-02-19 | $10.17 | $10.17 | $10.17 | $10.17 | $6.47 | 30 |
| 2016-02-18 | $10.17 | $10.17 | $10.17 | $10.17 | $6.47 | 2,891 |
| 2016-02-17 | $10.09 | $10.18 | $10.09 | $10.18 | $6.47 | 2,357 |
| 2016-02-16 | $9.72 | $9.72 | $9.61 | $9.61 | $6.11 | 1,478 |
| 2016-02-12 | $9.35 | $9.35 | $9.35 | $9.35 | $5.94 | 1,123 |
| 2016-02-11 | $9.23 | $9.23 | $9.20 | $9.20 | $5.85 | 2,041 |
| 2016-02-10 | $9.40 | $9.40 | $9.40 | $9.40 | $5.98 | 1,138 |
| 2016-02-09 | $9.65 | $9.65 | $9.65 | $9.65 | $6.14 | 31 |
| 2016-02-08 | $9.65 | $9.65 | $9.65 | $9.65 | $6.14 | 156 |
| 2016-02-05 | $9.60 | $9.65 | $9.50 | $9.65 | $6.14 | 9,512 |
| 2016-02-04 | $9.25 | $9.25 | $9.25 | $9.25 | $5.88 | 207 |
| 2016-02-03 | $8.75 | $8.75 | $8.70 | $8.75 | $5.56 | 47,039 |
| 2016-02-02 | $9.04 | $9.04 | $9.04 | $9.04 | $5.75 | 674 |
| 2016-02-01 | $8.95 | $8.95 | $8.95 | $8.95 | $5.69 | 500 |
| 2016-01-29 | $8.90 | $8.90 | $8.90 | $8.90 | $5.66 | 113 |
| 2016-01-28 | $9.12 | $9.12 | $9.12 | $9.12 | $5.80 | 13,925 |
| 2016-01-27 | $9.37 | $9.37 | $9.37 | $9.37 | $5.96 | 0 |
| 2016-01-26 | $9.37 | $9.37 | $9.37 | $9.37 | $5.96 | 300 |
| 2016-01-25 | $8.97 | $8.98 | $8.97 | $8.98 | $5.71 | 1,728 |
| 2016-01-22 | $8.88 | $8.88 | $8.88 | $8.88 | $5.65 | 0 |
| 2016-01-21 | $8.85 | $8.88 | $8.85 | $8.88 | $5.65 | 1,726 |
| 2016-01-20 | $8.69 | $8.69 | $8.69 | $8.69 | $5.53 | 0 |
| 2016-01-19 | $8.69 | $8.69 | $8.69 | $8.69 | $5.53 | 840 |
Volvo AB (VLVLY) News Headlines
Recent Volvo AB (VLVLY) News
Similar Companies to Volvo AB (VLVLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |