Wesfarmers Ltd (WFAFY) Exchange: PINK
Data as of Aug. 21, 2025
$29.00 ($-0.30) -1.02%
Wesfarmers Ltd - Daily Information
Click for more stock information on Wesfarmers Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $29.69 |
| Previous Close | $29.00 |
| High | $29.69 |
| Low | $28.96 |
| Adjusted Open | $29.69 |
| Previous Adjusted Close | $29.00 |
| Adjusted High | $29.69 |
| Adjusted Low | $28.96 |
About Wesfarmers Ltd (WFAFY)
Wesfarmers Limited is engaged in the retail; coal mining and production; gas processing and distribution; industrial and safety product distribution; chemicals and fertilizers manufacturing; and investment businesses in Australia, New Zealand, and internationally. The company operates 762 Coles and Bi-Lo supermarkets; 831 liquor stores under the Liquorland, Vintage Cellars, and First Choice Liquor brand names; 90 hotels; 642 fuel and convenience stores under the Coles Express name; and an online supermarket. It also offers home improvement and outdoor living products through 223 large warehouse stores, 64 smaller format stores, and 33 trade centers under the Bunnings name; office products and solutions through Officeworks stores; apparel and general merchandise through 192 Kmart stores and 300 Target stores; and automotive services, repairs, and tires through 243 Kmart Tyre & Auto Service centers, as well as is involved in the retail of building materials, and office and technology products. In addition, the company is engaged in property business; and supplying and distributing maintenance, repair, and operating products. Further, it manufactures and markets industrial gases and equipment; and extracts, markets, and distributes LPG and LNG. Additionally, the company offers chemicals for industry, mining, and mineral processing activities; broadacre and horticultural fertilizers; and industrial, medical, and specialty gases, as well as holds interests in the Curragh and Bengalla cola mines in Australia. Wesfarmers Limited was founded in 1914 and is based in Perth, Australia.
Invest in Wesfarmers Ltd (WFAFY)
Historical Stock Data for Wesfarmers Ltd (WFAFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $29.69 | $29.69 | $28.96 | $29.00 | $29.00 | 51,803 |
| 2025-08-18 | $29.29 | $29.32 | $29.19 | $29.30 | $29.30 | 34,844 |
| 2025-08-15 | $29.04 | $29.04 | $28.92 | $28.97 | $28.97 | 33,053 |
| 2025-08-14 | $28.83 | $28.89 | $28.72 | $28.88 | $28.88 | 26,617 |
| 2025-08-13 | $29.11 | $29.47 | $28.95 | $29.02 | $29.02 | 60,547 |
| 2025-08-12 | $28.85 | $29.12 | $28.84 | $29.11 | $29.11 | 129,151 |
| 2025-08-11 | $28.80 | $28.84 | $28.78 | $28.81 | $28.81 | 45,393 |
| 2025-08-08 | $29.95 | $30.58 | $29.33 | $29.45 | $29.45 | 41,282 |
| 2025-08-07 | $29.08 | $29.12 | $28.92 | $29.08 | $29.08 | 39,794 |
| 2025-08-06 | $28.40 | $28.85 | $28.20 | $28.83 | $28.83 | 81,269 |
| 2025-08-05 | $28.30 | $28.34 | $28.16 | $28.32 | $28.32 | 39,178 |
| 2025-08-04 | $27.67 | $27.75 | $27.66 | $27.75 | $27.75 | 38,076 |
| 2025-08-01 | $27.38 | $27.40 | $27.19 | $27.37 | $27.37 | 32,019 |
| 2025-07-31 | $28.10 | $28.58 | $27.22 | $27.34 | $27.34 | 83,269 |
| 2025-07-30 | $27.92 | $27.94 | $27.14 | $27.46 | $27.46 | 49,898 |
| 2025-07-29 | $28.15 | $28.15 | $26.99 | $27.06 | $27.06 | 43,658 |
| 2025-07-28 | $26.85 | $26.94 | $26.78 | $26.84 | $26.84 | 38,390 |
| 2025-07-25 | $27.00 | $27.11 | $26.96 | $27.03 | $27.03 | 25,080 |
| 2025-07-24 | $27.17 | $27.17 | $27.10 | $27.10 | $27.10 | 17,591 |
| 2025-07-23 | $27.20 | $27.39 | $27.20 | $27.37 | $27.37 | 11,038 |
| 2025-07-22 | $27.13 | $27.27 | $27.13 | $27.25 | $27.25 | 11,478 |
| 2025-07-21 | $27.35 | $27.45 | $27.33 | $27.35 | $27.35 | 17,163 |
| 2025-07-18 | $27.49 | $27.49 | $27.29 | $27.29 | $27.29 | 13,174 |
| 2025-07-17 | $27.00 | $27.13 | $26.98 | $27.13 | $27.13 | 26,324 |
| 2025-07-16 | $26.91 | $27.12 | $26.91 | $27.08 | $27.08 | 20,325 |
| 2025-07-15 | $26.92 | $26.92 | $26.72 | $26.81 | $26.81 | 31,028 |
| 2025-07-14 | $26.81 | $27.11 | $26.81 | $27.09 | $27.09 | 18,546 |
| 2025-07-11 | $27.07 | $27.12 | $27.05 | $27.11 | $27.11 | 35,562 |
| 2025-07-10 | $26.80 | $27.42 | $26.80 | $27.42 | $27.42 | 20,697 |
| 2025-07-09 | $27.14 | $28.00 | $27.10 | $27.27 | $27.27 | 35,524 |
| 2025-07-08 | $27.51 | $28.35 | $27.06 | $27.16 | $27.16 | 30,141 |
| 2025-07-07 | $26.99 | $27.02 | $26.70 | $26.81 | $26.81 | 31,449 |
| 2025-07-03 | $27.08 | $27.55 | $27.08 | $27.52 | $27.52 | 60,441 |
| 2025-07-02 | $26.92 | $27.98 | $26.92 | $27.98 | $27.98 | 22,426 |
| 2025-07-01 | $28.08 | $28.59 | $27.74 | $27.92 | $27.92 | 27,162 |
| 2025-06-30 | $27.65 | $27.87 | $27.65 | $27.87 | $27.87 | 19,892 |
| 2025-06-27 | $26.78 | $27.58 | $26.78 | $27.43 | $27.43 | 55,418 |
| 2025-06-26 | $27.41 | $27.56 | $27.40 | $27.50 | $27.50 | 15,644 |
| 2025-06-25 | $27.13 | $27.23 | $27.08 | $27.23 | $27.23 | 13,665 |
| 2025-06-24 | $27.34 | $28.40 | $26.82 | $27.21 | $27.21 | 24,519 |
| 2025-06-23 | $26.30 | $27.03 | $25.84 | $26.90 | $26.90 | 47,414 |
| 2025-06-20 | $27.14 | $27.91 | $26.11 | $26.11 | $26.11 | 33,942 |
| 2025-06-18 | $27.25 | $28.06 | $27.09 | $27.28 | $27.28 | 34,004 |
| 2025-06-17 | $27.42 | $27.51 | $26.66 | $27.04 | $27.04 | 28,743 |
| 2025-06-16 | $27.87 | $27.87 | $27.35 | $27.49 | $27.49 | 18,508 |
| 2025-06-13 | $27.98 | $27.98 | $26.58 | $27.53 | $27.53 | 16,323 |
| 2025-06-12 | $27.64 | $28.67 | $27.64 | $27.82 | $27.82 | 8,666 |
| 2025-06-11 | $27.59 | $27.82 | $27.51 | $27.62 | $27.62 | 11,870 |
| 2025-06-10 | $27.78 | $28.85 | $27.78 | $27.93 | $27.93 | 7,798 |
| 2025-06-09 | $27.90 | $27.99 | $27.45 | $27.51 | $27.51 | 12,439 |
| 2025-06-06 | $26.24 | $27.95 | $26.24 | $27.35 | $27.35 | 8,219 |
| 2025-06-05 | $27.50 | $28.03 | $26.45 | $27.54 | $27.54 | 14,324 |
| 2025-06-04 | $27.38 | $28.23 | $26.50 | $27.42 | $27.42 | 24,852 |
| 2025-06-03 | $27.14 | $27.21 | $26.91 | $27.14 | $27.14 | 43,285 |
| 2025-06-02 | $27.02 | $27.67 | $27.02 | $27.13 | $27.13 | 25,449 |
| 2025-05-30 | $26.58 | $27.01 | $26.44 | $26.74 | $26.74 | 16,945 |
| 2025-05-29 | $26.38 | $26.74 | $26.38 | $26.59 | $26.59 | 14,123 |
| 2025-05-28 | $26.58 | $27.05 | $26.01 | $26.46 | $26.46 | 6,940 |
| 2025-05-27 | $26.41 | $26.90 | $26.41 | $26.75 | $26.75 | 26,333 |
| 2025-05-23 | $26.10 | $26.97 | $26.10 | $26.63 | $26.63 | 9,099 |
| 2025-05-22 | $26.83 | $27.74 | $26.52 | $26.82 | $26.82 | 18,010 |
| 2025-05-21 | $26.90 | $27.09 | $26.57 | $27.09 | $27.09 | 11,872 |
| 2025-05-20 | $26.92 | $27.06 | $26.23 | $26.61 | $26.61 | 24,469 |
| 2025-05-19 | $26.80 | $27.71 | $26.41 | $26.76 | $26.76 | 33,403 |
| 2025-05-16 | $26.30 | $26.94 | $26.30 | $26.55 | $26.55 | 18,268 |
| 2025-05-15 | $26.00 | $27.17 | $26.00 | $26.02 | $26.02 | 5,576 |
| 2025-05-14 | $25.37 | $26.67 | $25.37 | $25.98 | $25.98 | 23,057 |
| 2025-05-13 | $25.65 | $25.95 | $25.16 | $25.85 | $25.85 | 16,452 |
| 2025-05-12 | $25.78 | $25.78 | $25.40 | $25.66 | $25.66 | 34,518 |
| 2025-05-09 | $25.70 | $26.69 | $25.15 | $25.84 | $25.84 | 32,147 |
| 2025-05-08 | $25.76 | $25.99 | $25.55 | $25.59 | $25.59 | 42,110 |
| 2025-05-07 | $25.88 | $26.49 | $25.14 | $25.76 | $25.76 | 7,557 |
| 2025-05-06 | $25.37 | $25.76 | $25.37 | $25.76 | $25.76 | 6,687 |
| 2025-05-05 | $26.25 | $26.25 | $25.14 | $25.55 | $25.55 | 18,431 |
| 2025-05-02 | $25.63 | $26.47 | $24.56 | $25.90 | $25.90 | 21,732 |
| 2025-05-01 | $24.80 | $25.82 | $24.39 | $25.40 | $25.40 | 13,206 |
| 2025-04-30 | $25.06 | $25.98 | $24.11 | $25.07 | $25.07 | 11,568 |
| 2025-04-29 | $23.71 | $25.16 | $23.71 | $24.60 | $24.60 | 35,495 |
| 2025-04-28 | $24.70 | $24.99 | $24.43 | $24.64 | $24.64 | 14,637 |
| 2025-04-25 | $24.31 | $24.48 | $24.27 | $24.47 | $24.47 | 18,806 |
| 2025-04-24 | $24.54 | $25.15 | $24.29 | $24.38 | $24.38 | 17,279 |
| 2025-04-23 | $24.42 | $24.56 | $23.87 | $23.99 | $23.99 | 9,915 |
| 2025-04-22 | $24.20 | $24.20 | $23.52 | $23.96 | $23.96 | 65,192 |
| 2025-04-21 | $24.05 | $24.06 | $23.12 | $24.05 | $24.05 | 25,206 |
| 2025-04-17 | $23.69 | $24.60 | $22.99 | $23.64 | $23.64 | 26,020 |
| 2025-04-16 | $23.24 | $23.78 | $23.24 | $23.65 | $23.65 | 13,733 |
| 2025-04-15 | $23.57 | $23.93 | $23.11 | $23.21 | $23.21 | 51,663 |
| 2025-04-14 | $23.55 | $24.46 | $23.34 | $23.45 | $23.45 | 39,712 |
| 2025-04-11 | $22.50 | $23.15 | $22.02 | $23.04 | $23.04 | 141,683 |
| 2025-04-10 | $21.91 | $22.20 | $21.08 | $21.94 | $21.94 | 85,203 |
| 2025-04-09 | $21.24 | $22.65 | $20.96 | $22.57 | $22.57 | 331,495 |
| 2025-04-08 | $21.36 | $21.71 | $20.48 | $20.65 | $20.65 | 178,608 |
| 2025-04-07 | $21.10 | $21.92 | $20.08 | $20.40 | $20.40 | 144,518 |
| 2025-04-04 | $21.48 | $21.51 | $20.82 | $21.02 | $21.02 | 113,829 |
| 2025-04-03 | $23.27 | $23.33 | $22.99 | $23.05 | $23.05 | 29,187 |
| 2025-04-02 | $24.15 | $24.15 | $23.18 | $23.90 | $23.90 | 24,274 |
| 2025-04-01 | $22.83 | $23.13 | $22.83 | $23.02 | $23.02 | 86,180 |
| 2025-03-31 | $22.69 | $22.70 | $22.40 | $22.68 | $22.68 | 89,724 |
| 2025-03-28 | $23.29 | $23.29 | $22.63 | $22.79 | $22.79 | 90,926 |
| 2025-03-27 | $22.63 | $22.76 | $22.63 | $22.73 | $22.73 | 25,237 |
| 2025-03-26 | $22.70 | $22.70 | $22.46 | $22.47 | $22.47 | 18,660 |
| 2025-03-25 | $22.49 | $22.68 | $22.49 | $22.62 | $22.62 | 63,549 |
| 2025-03-24 | $22.64 | $22.72 | $22.61 | $22.66 | $22.66 | 87,552 |
| 2025-03-21 | $21.85 | $22.14 | $21.75 | $22.12 | $22.12 | 38,296 |
| 2025-03-20 | $22.23 | $22.33 | $22.21 | $22.30 | $22.30 | 18,480 |
| 2025-03-19 | $22.40 | $23.13 | $22.20 | $22.41 | $22.41 | 48,849 |
| 2025-03-18 | $22.58 | $22.79 | $22.01 | $22.09 | $22.09 | 19,459 |
| 2025-03-17 | $22.22 | $22.42 | $22.22 | $22.40 | $22.40 | 29,663 |
| 2025-03-14 | $22.01 | $22.18 | $21.99 | $22.18 | $22.18 | 83,708 |
| 2025-03-13 | $22.09 | $22.46 | $21.61 | $21.70 | $21.70 | 79,401 |
| 2025-03-12 | $21.08 | $22.12 | $21.08 | $21.90 | $21.90 | 51,270 |
| 2025-03-11 | $22.26 | $23.35 | $22.10 | $22.30 | $22.30 | 46,027 |
| 2025-03-10 | $22.63 | $22.70 | $22.32 | $22.50 | $22.50 | 40,225 |
| 2025-03-07 | $22.42 | $22.78 | $22.21 | $22.78 | $22.78 | 22,795 |
| 2025-03-06 | $22.90 | $23.03 | $22.85 | $22.91 | $22.91 | 20,231 |
| 2025-03-05 | $23.32 | $23.51 | $23.15 | $23.41 | $23.41 | 16,395 |
| 2025-03-04 | $24.11 | $24.11 | $23.00 | $23.15 | $23.15 | 22,852 |
| 2025-03-03 | $23.48 | $23.52 | $22.92 | $23.51 | $23.51 | 37,649 |
| 2025-02-28 | $23.40 | $23.50 | $23.30 | $23.35 | $23.05 | 25,579 |
| 2025-02-27 | $24.07 | $24.70 | $23.40 | $24.05 | $24.05 | 8,206 |
| 2025-02-26 | $24.26 | $24.75 | $23.80 | $23.93 | $23.93 | 21,302 |
| 2025-02-25 | $24.69 | $24.69 | $23.66 | $23.92 | $23.92 | 20,538 |
| 2025-02-24 | $24.26 | $24.40 | $24.21 | $24.39 | $24.39 | 17,095 |
| 2025-02-21 | $23.37 | $24.24 | $23.37 | $24.24 | $24.24 | 24,494 |
| 2025-02-20 | $24.50 | $24.95 | $24.04 | $24.88 | $24.88 | 23,644 |
| 2025-02-19 | $24.31 | $24.31 | $23.68 | $24.11 | $24.11 | 33,834 |
| 2025-02-18 | $24.39 | $24.78 | $24.32 | $24.72 | $24.72 | 17,080 |
| 2025-02-14 | $25.90 | $25.90 | $24.85 | $24.94 | $24.94 | 15,492 |
| 2025-02-13 | $24.66 | $24.87 | $24.66 | $24.87 | $24.87 | 10,306 |
| 2025-02-12 | $24.20 | $24.42 | $24.12 | $24.37 | $24.37 | 9,812 |
| 2025-02-11 | $23.73 | $23.91 | $23.70 | $23.88 | $23.88 | 22,533 |
| 2025-02-10 | $22.90 | $23.85 | $22.90 | $23.81 | $23.81 | 13,362 |
| 2025-02-07 | $23.95 | $24.88 | $23.64 | $23.65 | $23.65 | 24,095 |
| 2025-02-06 | $24.13 | $24.17 | $24.08 | $24.08 | $24.08 | 25,564 |
| 2025-02-05 | $23.88 | $24.23 | $23.67 | $23.74 | $23.74 | 9,458 |
| 2025-02-04 | $23.13 | $23.39 | $23.13 | $23.32 | $23.32 | 10,445 |
| 2025-02-03 | $23.20 | $23.44 | $23.20 | $23.35 | $23.35 | 16,012 |
| 2025-01-31 | $23.76 | $24.66 | $23.45 | $23.56 | $23.56 | 12,246 |
| 2025-01-30 | $23.95 | $24.87 | $23.04 | $24.87 | $24.87 | 10,058 |
| 2025-01-29 | $24.65 | $24.65 | $23.77 | $23.78 | $23.78 | 7,861 |
| 2025-01-28 | $23.16 | $24.53 | $22.75 | $23.71 | $23.71 | 41,764 |
| 2025-01-27 | $23.33 | $23.75 | $23.22 | $23.30 | $23.30 | 184,891 |
| 2025-01-24 | $23.50 | $23.61 | $23.03 | $23.46 | $23.46 | 16,140 |
| 2025-01-23 | $22.75 | $23.26 | $22.75 | $23.10 | $23.10 | 64,239 |
| 2025-01-22 | $22.72 | $23.00 | $22.63 | $22.85 | $22.85 | 13,446 |
| 2025-01-21 | $23.55 | $23.55 | $22.33 | $22.71 | $22.71 | 40,945 |
| 2025-01-17 | $22.89 | $22.89 | $22.09 | $22.13 | $22.13 | 49,752 |
| 2025-01-16 | $21.92 | $22.62 | $21.21 | $21.38 | $21.38 | 41,714 |
| 2025-01-15 | $21.97 | $22.79 | $21.97 | $22.25 | $22.25 | 79,527 |
| 2025-01-14 | $22.69 | $22.69 | $21.28 | $21.77 | $21.77 | 34,317 |
| 2025-01-13 | $21.78 | $21.88 | $21.75 | $21.88 | $21.88 | 32,811 |
| 2025-01-10 | $21.60 | $22.23 | $21.60 | $22.07 | $22.07 | 19,004 |
| 2025-01-08 | $22.32 | $22.44 | $22.29 | $22.42 | $22.42 | 20,732 |
| 2025-01-07 | $22.12 | $23.36 | $21.73 | $22.12 | $22.12 | 13,913 |
| 2025-01-06 | $22.94 | $22.94 | $22.02 | $22.38 | $22.38 | 25,675 |
| 2025-01-03 | $21.48 | $23.19 | $21.47 | $22.27 | $22.27 | 29,849 |
| 2025-01-02 | $22.05 | $22.38 | $21.32 | $22.07 | $22.07 | 17,510 |
| 2024-12-31 | $21.46 | $22.66 | $21.46 | $22.00 | $22.00 | 31,277 |
| 2024-12-30 | $22.82 | $23.44 | $22.27 | $22.37 | $22.37 | 24,315 |
| 2024-12-27 | $23.00 | $23.00 | $21.96 | $22.37 | $22.37 | 11,328 |
| 2024-12-26 | $21.93 | $22.42 | $21.36 | $21.89 | $21.89 | 22,800 |
| 2024-12-24 | $21.46 | $22.37 | $21.46 | $22.14 | $22.14 | 21,027 |
| 2024-12-23 | $21.59 | $22.34 | $21.59 | $22.34 | $22.34 | 55,490 |
| 2024-12-20 | $21.70 | $22.00 | $21.04 | $21.71 | $21.71 | 20,899 |
| 2024-12-19 | $22.86 | $23.14 | $22.01 | $22.57 | $22.57 | 20,429 |
| 2024-12-18 | $23.71 | $23.71 | $22.74 | $22.74 | $22.74 | 12,063 |
| 2024-12-17 | $23.56 | $23.56 | $23.01 | $23.42 | $23.42 | 9,765 |
| 2024-12-16 | $23.52 | $24.22 | $22.94 | $23.42 | $23.42 | 13,821 |
| 2024-12-13 | $23.41 | $23.60 | $23.15 | $23.31 | $23.31 | 12,171 |
| 2024-12-12 | $22.96 | $24.75 | $22.96 | $23.61 | $23.61 | 8,312 |
| 2024-12-11 | $23.86 | $23.92 | $23.84 | $23.88 | $23.88 | 11,800 |
| 2024-12-10 | $23.55 | $23.62 | $23.52 | $23.52 | $23.52 | 14,743 |
| 2024-12-09 | $23.76 | $24.82 | $23.76 | $23.94 | $23.94 | 17,638 |
| 2024-12-06 | $23.68 | $23.68 | $23.43 | $23.54 | $23.54 | 7,593 |
| 2024-12-05 | $23.52 | $23.98 | $23.18 | $23.87 | $23.87 | 12,991 |
| 2024-12-04 | $24.03 | $24.03 | $23.64 | $23.64 | $23.64 | 10,856 |
| 2024-12-03 | $23.50 | $23.89 | $23.42 | $23.78 | $23.78 | 37,927 |
| 2024-12-02 | $24.15 | $24.15 | $23.68 | $23.78 | $23.78 | 20,453 |
| 2024-11-29 | $24.16 | $24.16 | $23.39 | $23.46 | $23.46 | 7,694 |
| 2024-11-27 | $22.99 | $23.39 | $22.53 | $23.33 | $23.33 | 14,866 |
| 2024-11-26 | $23.20 | $23.56 | $22.39 | $22.42 | $22.42 | 7,159 |
| 2024-11-25 | $23.49 | $23.50 | $23.15 | $23.44 | $23.44 | 24,736 |
| 2024-11-22 | $23.84 | $23.84 | $22.27 | $23.05 | $23.05 | 17,767 |
| 2024-11-21 | $23.18 | $23.18 | $22.40 | $22.65 | $22.65 | 15,253 |
| 2024-11-20 | $22.87 | $23.65 | $22.54 | $22.89 | $22.89 | 12,199 |
| 2024-11-19 | $22.94 | $23.14 | $22.85 | $23.09 | $23.09 | 18,272 |
| 2024-11-18 | $22.68 | $23.05 | $22.65 | $22.89 | $22.89 | 45,711 |
| 2024-11-15 | $22.69 | $22.83 | $21.92 | $22.52 | $22.52 | 74,421 |
| 2024-11-14 | $22.74 | $22.74 | $22.18 | $22.32 | $22.32 | 19,457 |
| 2024-11-13 | $21.60 | $22.37 | $21.56 | $21.98 | $21.98 | 35,303 |
| 2024-11-12 | $22.59 | $22.64 | $22.02 | $22.38 | $22.38 | 30,404 |
| 2024-11-11 | $22.76 | $23.23 | $22.53 | $22.55 | $22.55 | 23,417 |
| 2024-11-08 | $22.55 | $22.93 | $21.96 | $22.45 | $22.45 | 26,351 |
| 2024-11-07 | $23.09 | $23.09 | $22.42 | $22.72 | $22.72 | 24,429 |
| 2024-11-06 | $22.47 | $23.07 | $22.01 | $22.28 | $22.28 | 16,349 |
| 2024-11-05 | $22.05 | $22.49 | $22.04 | $22.21 | $22.21 | 30,698 |
| 2024-11-04 | $22.14 | $22.79 | $21.24 | $21.24 | $21.24 | 46,108 |
| 2024-11-01 | $22.14 | $22.56 | $21.74 | $21.87 | $21.87 | 25,992 |
| 2024-10-31 | $22.05 | $22.33 | $21.38 | $22.01 | $22.01 | 17,528 |
| 2024-10-30 | $22.15 | $22.90 | $21.42 | $22.23 | $22.23 | 15,995 |
| 2024-10-29 | $22.81 | $22.85 | $22.23 | $22.58 | $22.58 | 19,390 |
| 2024-10-28 | $22.37 | $22.86 | $21.96 | $22.47 | $22.47 | 29,025 |
| 2024-10-25 | $22.15 | $22.50 | $22.15 | $22.40 | $22.40 | 18,687 |
| 2024-10-24 | $22.85 | $23.34 | $22.71 | $23.09 | $23.09 | 14,915 |
| 2024-10-23 | $23.23 | $23.23 | $22.73 | $22.78 | $22.78 | 9,361 |
| 2024-10-22 | $22.95 | $23.22 | $22.87 | $23.22 | $23.22 | 20,906 |
| 2024-10-21 | $23.32 | $23.67 | $22.91 | $23.46 | $23.46 | 17,359 |
| 2024-10-18 | $23.67 | $23.67 | $23.21 | $23.38 | $23.38 | 9,227 |
| 2024-10-17 | $24.65 | $24.65 | $23.12 | $23.71 | $23.71 | 13,958 |
| 2024-10-16 | $23.41 | $23.90 | $23.41 | $23.55 | $23.55 | 14,810 |
| 2024-10-15 | $23.70 | $24.04 | $23.50 | $23.50 | $23.50 | 35,896 |
| 2024-10-14 | $23.92 | $24.24 | $23.60 | $23.68 | $23.68 | 34,856 |
| 2024-10-11 | $23.78 | $23.79 | $23.55 | $23.58 | $23.58 | 16,441 |
| 2024-10-10 | $23.14 | $23.40 | $23.14 | $23.36 | $23.36 | 24,888 |
| 2024-10-09 | $23.73 | $23.73 | $23.33 | $23.36 | $23.36 | 15,182 |
| 2024-10-08 | $23.56 | $23.56 | $23.14 | $23.19 | $23.19 | 16,373 |
| 2024-10-07 | $23.15 | $23.39 | $23.12 | $23.26 | $23.26 | 14,107 |
| 2024-10-04 | $23.40 | $23.41 | $23.30 | $23.31 | $23.31 | 12,354 |
| 2024-10-03 | $23.54 | $23.56 | $23.47 | $23.50 | $23.50 | 16,111 |
| 2024-10-02 | $24.19 | $24.40 | $23.73 | $23.74 | $23.74 | 28,680 |
| 2024-10-01 | $23.83 | $24.36 | $23.47 | $24.23 | $24.23 | 32,120 |
| 2024-09-30 | $24.59 | $24.63 | $24.14 | $24.20 | $24.20 | 21,154 |
| 2024-09-27 | $24.41 | $24.45 | $24.35 | $24.36 | $24.36 | 8,149 |
| 2024-09-26 | $24.43 | $24.54 | $24.39 | $24.49 | $24.49 | 7,443 |
| 2024-09-25 | $24.35 | $24.35 | $23.79 | $23.84 | $23.84 | 21,047 |
| 2024-09-24 | $23.95 | $24.05 | $23.84 | $23.94 | $23.94 | 12,379 |
| 2024-09-23 | $24.11 | $24.11 | $23.83 | $23.92 | $23.92 | 19,434 |
| 2024-09-20 | $24.00 | $24.04 | $23.68 | $23.95 | $23.95 | 9,883 |
| 2024-09-19 | $23.75 | $23.96 | $23.75 | $23.94 | $23.94 | 12,805 |
| 2024-09-18 | $23.83 | $24.06 | $23.67 | $23.72 | $23.72 | 5,743 |
| 2024-09-17 | $23.41 | $23.75 | $23.39 | $23.62 | $23.62 | 22,791 |
| 2024-09-16 | $23.80 | $24.09 | $23.58 | $23.68 | $23.68 | 14,466 |
| 2024-09-13 | $23.49 | $23.55 | $23.42 | $23.45 | $23.45 | 9,144 |
| 2024-09-12 | $23.50 | $23.79 | $23.23 | $23.55 | $23.55 | 12,155 |
| 2024-09-11 | $22.70 | $23.77 | $22.69 | $23.19 | $23.19 | 24,924 |
| 2024-09-10 | $23.88 | $23.88 | $22.77 | $22.77 | $22.77 | 103,350 |
| 2024-09-09 | $23.10 | $23.26 | $22.93 | $23.12 | $23.12 | 16,788 |
| 2024-09-06 | $24.20 | $24.81 | $23.32 | $23.35 | $22.99 | 17,103 |
| 2024-09-05 | $24.38 | $24.75 | $23.25 | $23.57 | $23.21 | 15,096 |
| 2024-09-04 | $25.73 | $25.73 | $23.56 | $23.98 | $23.61 | 13,216 |
| 2024-09-03 | $24.08 | $24.59 | $23.95 | $24.06 | $23.68 | 12,181 |
| 2024-08-30 | $24.78 | $24.78 | $23.90 | $24.56 | $24.56 | 15,475 |
| 2024-08-29 | $25.28 | $26.26 | $24.29 | $25.56 | $25.56 | 7,993 |
| 2024-08-28 | $26.34 | $27.17 | $25.93 | $25.98 | $25.98 | 7,556 |
| 2024-08-27 | $26.02 | $26.97 | $25.91 | $25.92 | $25.92 | 13,905 |
| 2024-08-26 | $26.08 | $26.12 | $26.02 | $26.02 | $26.02 | 7,039 |
| 2024-08-23 | $25.39 | $25.96 | $25.39 | $25.96 | $25.96 | 17,023 |
| 2024-08-22 | $25.36 | $25.50 | $25.07 | $25.10 | $25.10 | 23,976 |
| 2024-08-21 | $26.00 | $26.00 | $25.16 | $25.29 | $25.29 | 40,697 |
| 2024-08-20 | $25.05 | $25.05 | $24.90 | $24.95 | $24.95 | 13,616 |
| 2024-08-19 | $24.23 | $25.01 | $24.23 | $25.01 | $25.01 | 15,333 |
| 2024-08-16 | $25.01 | $25.01 | $24.63 | $24.70 | $24.70 | 14,057 |
| 2024-08-15 | $24.82 | $24.92 | $24.81 | $24.88 | $24.88 | 13,698 |
| 2024-08-14 | $24.44 | $24.49 | $24.21 | $24.21 | $24.21 | 15,918 |
| 2024-08-13 | $24.22 | $24.36 | $24.12 | $24.31 | $24.31 | 24,768 |
| 2024-08-12 | $23.84 | $24.04 | $23.66 | $23.74 | $23.74 | 20,891 |
| 2024-08-09 | $22.62 | $23.79 | $22.62 | $23.42 | $23.42 | 23,873 |
| 2024-08-08 | $23.48 | $23.98 | $23.40 | $23.67 | $23.67 | 25,973 |
| 2024-08-07 | $23.85 | $23.85 | $23.00 | $23.00 | $23.00 | 86,653 |
| 2024-08-06 | $22.77 | $23.24 | $22.77 | $23.07 | $23.07 | 59,583 |
| 2024-08-05 | $22.39 | $22.49 | $22.14 | $22.33 | $22.33 | 41,849 |
| 2024-08-02 | $23.04 | $23.19 | $22.84 | $22.98 | $22.98 | 20,496 |
| 2024-08-01 | $23.98 | $23.98 | $23.40 | $23.58 | $23.58 | 35,813 |
| 2024-07-31 | $24.60 | $24.77 | $24.06 | $24.11 | $24.11 | 14,924 |
| 2024-07-30 | $23.57 | $23.57 | $23.42 | $23.55 | $23.55 | 12,442 |
| 2024-07-29 | $23.15 | $23.22 | $23.07 | $23.22 | $23.22 | 15,832 |
| 2024-07-26 | $23.31 | $23.36 | $23.25 | $23.32 | $23.32 | 13,793 |
| 2024-07-25 | $23.01 | $23.41 | $22.82 | $23.18 | $23.18 | 27,487 |
| 2024-07-24 | $23.81 | $23.97 | $23.35 | $23.50 | $23.50 | 27,991 |
| 2024-07-23 | $23.98 | $24.53 | $23.76 | $23.77 | $23.77 | 19,772 |
| 2024-07-22 | $24.03 | $24.04 | $23.22 | $23.65 | $23.65 | 13,038 |
| 2024-07-19 | $22.61 | $24.40 | $22.61 | $23.32 | $23.32 | 19,630 |
| 2024-07-18 | $23.91 | $23.91 | $23.38 | $23.48 | $23.48 | 22,208 |
| 2024-07-17 | $24.04 | $24.04 | $23.47 | $23.48 | $23.48 | 12,581 |
| 2024-07-16 | $23.54 | $23.99 | $23.18 | $23.66 | $23.66 | 17,346 |
| 2024-07-15 | $23.91 | $24.21 | $23.53 | $23.66 | $23.66 | 9,689 |
| 2024-07-12 | $23.66 | $23.66 | $23.35 | $23.36 | $23.36 | 9,047 |
| 2024-07-11 | $23.15 | $23.15 | $22.71 | $22.79 | $22.79 | 44,989 |
| 2024-07-10 | $23.15 | $23.15 | $21.77 | $22.54 | $22.54 | 78,233 |
| 2024-07-09 | $22.38 | $22.38 | $22.04 | $22.19 | $22.19 | 20,184 |
| 2024-07-08 | $22.68 | $22.68 | $22.30 | $22.30 | $22.30 | 17,747 |
| 2024-07-05 | $21.23 | $22.64 | $21.23 | $22.02 | $22.02 | 10,568 |
| 2024-07-03 | $21.44 | $22.09 | $21.44 | $22.04 | $22.04 | 8,334 |
| 2024-07-02 | $21.90 | $21.90 | $21.11 | $21.43 | $21.43 | 38,852 |
| 2024-07-01 | $21.83 | $21.94 | $21.56 | $21.61 | $21.61 | 50,891 |
| 2024-06-28 | $21.78 | $21.95 | $21.50 | $21.56 | $21.56 | 42,116 |
| 2024-06-27 | $21.83 | $22.09 | $21.00 | $21.66 | $21.66 | 11,499 |
| 2024-06-26 | $21.89 | $21.89 | $21.22 | $21.28 | $21.28 | 13,578 |
| 2024-06-25 | $22.45 | $22.45 | $21.68 | $21.81 | $21.81 | 33,579 |
| 2024-06-24 | $22.38 | $22.38 | $21.67 | $21.77 | $21.77 | 19,875 |
| 2024-06-21 | $23.09 | $23.09 | $21.76 | $22.14 | $22.14 | 14,954 |
| 2024-06-20 | $21.78 | $23.39 | $21.78 | $22.45 | $22.45 | 14,312 |
| 2024-06-18 | $21.62 | $22.78 | $21.62 | $22.43 | $22.43 | 27,033 |
| 2024-06-17 | $22.42 | $22.50 | $22.12 | $22.26 | $22.26 | 26,454 |
| 2024-06-14 | $21.92 | $22.21 | $21.92 | $22.12 | $22.12 | 16,441 |
| 2024-06-13 | $22.76 | $22.76 | $22.01 | $22.36 | $22.36 | 14,164 |
| 2024-06-12 | $21.97 | $22.85 | $21.97 | $22.20 | $22.20 | 9,839 |
| 2024-06-11 | $22.07 | $22.17 | $22.03 | $22.17 | $22.17 | 61,050 |
| 2024-06-10 | $21.90 | $21.99 | $21.82 | $21.96 | $21.96 | 19,533 |
| 2024-06-07 | $22.97 | $22.97 | $21.88 | $21.97 | $21.97 | 29,783 |
| 2024-06-06 | $22.89 | $22.89 | $21.78 | $22.01 | $22.01 | 14,088 |
| 2024-06-05 | $22.43 | $22.43 | $21.70 | $21.84 | $21.84 | 42,224 |
| 2024-06-04 | $21.63 | $21.78 | $21.60 | $21.60 | $21.60 | 61,496 |
| 2024-06-03 | $22.00 | $22.30 | $21.68 | $21.77 | $21.77 | 26,950 |
| 2024-05-31 | $21.57 | $21.60 | $21.36 | $21.60 | $21.60 | 49,020 |
| 2024-05-30 | $21.20 | $21.43 | $20.86 | $21.32 | $21.32 | 35,301 |
| 2024-05-29 | $20.96 | $20.96 | $20.84 | $20.87 | $20.87 | 33,413 |
| 2024-05-28 | $21.28 | $21.84 | $21.12 | $21.14 | $21.14 | 29,919 |
| 2024-05-24 | $21.37 | $21.37 | $21.15 | $21.21 | $21.21 | 19,726 |
| 2024-05-23 | $21.84 | $21.84 | $21.47 | $21.48 | $21.48 | 23,234 |
| 2024-05-22 | $22.18 | $22.20 | $21.94 | $21.95 | $21.95 | 27,160 |
| 2024-05-21 | $23.26 | $23.39 | $22.73 | $22.83 | $22.83 | 25,725 |
| 2024-05-20 | $22.69 | $22.74 | $22.67 | $22.74 | $22.74 | 16,579 |
| 2024-05-17 | $22.83 | $22.94 | $22.83 | $22.93 | $22.93 | 11,974 |
| 2024-05-16 | $23.41 | $23.48 | $23.16 | $23.19 | $23.19 | 23,978 |
| 2024-05-15 | $22.88 | $23.01 | $22.69 | $22.96 | $22.96 | 10,963 |
| 2024-05-14 | $23.38 | $23.46 | $22.70 | $22.83 | $22.83 | 27,566 |
| 2024-05-13 | $22.66 | $22.68 | $22.56 | $22.63 | $22.63 | 16,473 |
| 2024-05-10 | $21.76 | $22.50 | $21.76 | $22.42 | $22.42 | 14,751 |
| 2024-05-09 | $22.44 | $22.53 | $22.44 | $22.53 | $22.53 | 25,649 |
| 2024-05-08 | $22.65 | $23.15 | $22.65 | $23.15 | $23.15 | 21,119 |
| 2024-05-07 | $23.82 | $23.82 | $23.30 | $23.36 | $23.36 | 24,863 |
| 2024-05-06 | $22.98 | $23.00 | $22.88 | $22.98 | $22.98 | 19,088 |
| 2024-05-03 | $22.69 | $23.12 | $22.51 | $22.63 | $22.63 | 15,583 |
| 2024-05-02 | $21.63 | $21.85 | $21.55 | $21.84 | $21.84 | 26,049 |
| 2024-05-01 | $21.33 | $21.61 | $21.24 | $21.38 | $21.38 | 17,659 |
| 2024-04-30 | $21.62 | $21.62 | $21.14 | $21.40 | $21.40 | 26,330 |
| 2024-04-29 | $21.83 | $22.02 | $21.35 | $21.52 | $21.52 | 32,788 |
| 2024-04-26 | $21.11 | $21.20 | $21.07 | $21.17 | $21.17 | 20,136 |
| 2024-04-25 | $20.88 | $21.16 | $20.74 | $21.07 | $21.07 | 15,110 |
| 2024-04-24 | $21.70 | $21.74 | $21.04 | $21.04 | $21.04 | 26,991 |
| 2024-04-23 | $21.28 | $21.52 | $21.14 | $21.20 | $21.20 | 30,822 |
| 2024-04-22 | $21.08 | $21.24 | $21.04 | $21.24 | $21.24 | 43,652 |
| 2024-04-19 | $20.99 | $21.04 | $20.93 | $20.96 | $20.96 | 16,764 |
| 2024-04-18 | $20.97 | $21.11 | $20.90 | $20.90 | $20.90 | 17,217 |
| 2024-04-17 | $21.70 | $21.70 | $20.95 | $21.09 | $21.09 | 33,425 |
| 2024-04-16 | $21.05 | $21.17 | $20.68 | $20.81 | $20.81 | 48,821 |
| 2024-04-15 | $21.95 | $21.95 | $21.23 | $21.23 | $21.23 | 21,106 |
| 2024-04-12 | $21.60 | $21.60 | $21.34 | $21.37 | $21.37 | 9,222 |
| 2024-04-11 | $22.30 | $22.30 | $21.73 | $21.77 | $21.77 | 22,091 |
| 2024-04-10 | $22.03 | $22.57 | $21.88 | $21.96 | $21.96 | 18,436 |
| 2024-04-09 | $21.98 | $22.27 | $21.86 | $21.97 | $21.97 | 9,694 |
| 2024-04-08 | $22.05 | $22.10 | $21.95 | $21.97 | $21.97 | 9,694 |
| 2024-04-05 | $21.81 | $21.99 | $21.71 | $21.75 | $21.75 | 17,956 |
| 2024-04-04 | $22.30 | $22.62 | $21.67 | $21.83 | $21.83 | 15,029 |
| 2024-04-03 | $21.60 | $21.83 | $21.60 | $21.83 | $21.83 | 15,029 |
| 2024-04-02 | $21.82 | $21.96 | $21.82 | $21.93 | $21.93 | 11,884 |
| 2024-04-01 | $21.50 | $22.51 | $21.50 | $22.18 | $22.18 | 39,296 |
| 2024-03-28 | $22.39 | $23.03 | $22.25 | $22.32 | $22.32 | 16,962 |
| 2024-03-27 | $22.00 | $22.13 | $21.49 | $22.13 | $22.13 | 13,881 |
| 2024-03-26 | $21.39 | $22.39 | $21.39 | $21.89 | $21.89 | 10,251 |
| 2024-03-25 | $21.95 | $21.97 | $21.90 | $21.93 | $21.93 | 17,144 |
| 2024-03-22 | $21.90 | $21.90 | $21.83 | $21.88 | $21.88 | 8,943 |
| 2024-03-21 | $21.94 | $21.99 | $21.91 | $21.99 | $21.99 | 22,316 |
| 2024-03-20 | $21.52 | $21.85 | $21.52 | $21.85 | $21.85 | 10,508 |
| 2024-03-19 | $21.42 | $21.58 | $21.42 | $21.52 | $21.52 | 21,589 |
| 2024-03-18 | $21.47 | $22.49 | $21.47 | $21.76 | $21.76 | 13,142 |
| 2024-03-15 | $21.90 | $22.54 | $21.90 | $22.00 | $22.00 | 21,695 |
| 2024-03-14 | $22.09 | $22.17 | $21.90 | $22.08 | $22.08 | 7,688 |
| 2024-03-13 | $22.85 | $22.85 | $22.00 | $22.08 | $22.08 | 7,688 |
| 2024-03-12 | $21.56 | $21.96 | $21.41 | $21.75 | $21.75 | 20,373 |
| 2024-03-11 | $21.29 | $21.77 | $21.29 | $21.75 | $21.75 | 20,373 |
| 2024-03-08 | $22.26 | $22.55 | $22.05 | $22.11 | $22.11 | 13,988 |
| 2024-03-07 | $21.70 | $22.53 | $21.70 | $22.13 | $22.13 | 16,667 |
| 2024-03-06 | $21.70 | $21.79 | $21.39 | $21.41 | $21.41 | 15,051 |
| 2024-03-05 | $21.52 | $21.79 | $20.62 | $21.14 | $21.14 | 33,651 |
| 2024-03-04 | $22.25 | $22.36 | $21.15 | $21.57 | $21.57 | 11,843 |
| 2024-03-01 | $22.25 | $22.32 | $21.66 | $21.70 | $21.70 | 28,140 |
| 2024-02-29 | $21.99 | $21.99 | $21.14 | $21.73 | $21.73 | 22,514 |
| 2024-02-28 | $21.38 | $21.43 | $21.27 | $21.43 | $21.43 | 37,012 |
| 2024-02-27 | $22.66 | $22.66 | $21.66 | $21.93 | $21.93 | 37,904 |
| 2024-02-26 | $21.66 | $21.86 | $21.55 | $21.55 | $21.55 | 13,620 |
| 2024-02-23 | $21.22 | $21.61 | $21.22 | $21.47 | $21.18 | 10,190 |
| 2024-02-22 | $20.88 | $21.27 | $20.88 | $21.25 | $20.96 | 16,092 |
| 2024-02-21 | $21.41 | $21.41 | $20.92 | $21.20 | $20.91 | 17,345 |
| 2024-02-20 | $20.27 | $21.39 | $20.26 | $21.00 | $21.00 | 24,267 |
| 2024-02-16 | $19.84 | $20.58 | $19.84 | $20.58 | $20.58 | 12,826 |
| 2024-02-15 | $19.80 | $20.27 | $19.80 | $20.27 | $20.27 | 6,747 |
| 2024-02-14 | $19.10 | $19.19 | $18.64 | $19.18 | $19.18 | 14,432 |
| 2024-02-13 | $18.30 | $18.98 | $18.30 | $18.71 | $18.71 | 15,097 |
| 2024-02-12 | $18.80 | $19.09 | $18.39 | $18.99 | $18.99 | 13,875 |
| 2024-02-09 | $18.68 | $19.04 | $18.68 | $19.04 | $19.04 | 16,559 |
| 2024-02-08 | $18.76 | $19.07 | $18.45 | $18.75 | $18.75 | 11,722 |
| 2024-02-07 | $18.70 | $18.90 | $18.58 | $18.76 | $18.76 | 14,136 |
| 2024-02-06 | $18.81 | $19.00 | $18.74 | $18.78 | $18.78 | 19,928 |
| 2024-02-05 | $18.78 | $18.89 | $18.67 | $18.78 | $18.78 | 17,523 |
| 2024-02-02 | $19.09 | $19.20 | $18.97 | $19.03 | $19.03 | 15,903 |
| 2024-02-01 | $18.94 | $19.07 | $18.93 | $19.04 | $19.04 | 18,016 |
| 2024-01-31 | $19.18 | $19.19 | $18.84 | $19.11 | $19.11 | 12,602 |
| 2024-01-30 | $19.11 | $19.18 | $18.97 | $19.05 | $19.05 | 22,508 |
| 2024-01-29 | $19.03 | $19.25 | $19.03 | $19.14 | $19.14 | 10,986 |
| 2024-01-26 | $19.29 | $19.42 | $19.15 | $19.23 | $19.23 | 17,264 |
| 2024-01-25 | $19.11 | $19.35 | $19.11 | $19.30 | $19.30 | 71,868 |
| 2024-01-24 | $19.44 | $19.49 | $19.15 | $19.32 | $19.32 | 18,159 |
| 2024-01-23 | $19.04 | $19.22 | $18.98 | $19.22 | $19.22 | 13,228 |
| 2024-01-22 | $19.11 | $19.15 | $19.03 | $19.15 | $19.15 | 15,006 |
| 2024-01-19 | $18.83 | $18.89 | $18.71 | $18.89 | $18.89 | 22,025 |
| 2024-01-18 | $18.76 | $18.86 | $18.74 | $18.85 | $18.85 | 16,119 |
| 2024-01-17 | $18.63 | $18.63 | $18.49 | $18.61 | $18.61 | 33,935 |
| 2024-01-16 | $18.71 | $18.99 | $18.67 | $18.74 | $18.74 | 21,996 |
| 2024-01-12 | $19.32 | $19.32 | $19.13 | $19.13 | $19.13 | 11,446 |
| 2024-01-11 | $18.46 | $19.06 | $18.46 | $19.03 | $19.03 | 17,503 |
| 2024-01-10 | $19.40 | $19.40 | $19.03 | $19.03 | $19.03 | 14,526 |
| 2024-01-09 | $18.86 | $19.23 | $18.86 | $18.95 | $18.95 | 25,026 |
| 2024-01-08 | $18.89 | $19.08 | $18.89 | $19.05 | $19.05 | 14,219 |
| 2024-01-05 | $18.31 | $19.16 | $18.31 | $19.01 | $19.01 | 14,053 |
| 2024-01-04 | $19.53 | $19.55 | $18.99 | $18.99 | $18.99 | 29,223 |
| 2024-01-03 | $19.39 | $19.75 | $19.01 | $19.09 | $19.09 | 35,499 |
| 2024-01-02 | $19.89 | $19.89 | $19.27 | $19.27 | $19.27 | 13,580 |
| 2023-12-29 | $19.39 | $19.39 | $19.33 | $19.33 | $19.33 | 60,341 |
| 2023-12-28 | $19.48 | $19.52 | $19.38 | $19.38 | $19.38 | 14,792 |
| 2023-12-27 | $19.68 | $19.73 | $19.25 | $19.37 | $19.37 | 21,550 |
| 2023-12-26 | $19.67 | $19.67 | $18.97 | $19.16 | $19.16 | 18,361 |
| 2023-12-22 | $19.00 | $19.00 | $18.90 | $18.98 | $18.98 | 17,719 |
| 2023-12-21 | $18.93 | $19.06 | $18.88 | $19.06 | $19.06 | 17,283 |
| 2023-12-20 | $18.96 | $18.96 | $18.72 | $18.72 | $18.72 | 17,069 |
| 2023-12-19 | $18.60 | $18.84 | $18.60 | $18.77 | $18.77 | 25,474 |
| 2023-12-18 | $17.81 | $18.37 | $17.81 | $18.35 | $18.35 | 19,648 |
| 2023-12-15 | $18.05 | $18.36 | $18.05 | $18.21 | $18.21 | 15,336 |
| 2023-12-14 | $18.78 | $18.78 | $17.60 | $18.33 | $18.33 | 9,296 |
| 2023-12-13 | $17.99 | $18.34 | $17.77 | $18.24 | $18.24 | 46,104 |
| 2023-12-12 | $17.71 | $17.80 | $17.71 | $17.80 | $17.80 | 18,617 |
| 2023-12-11 | $17.82 | $18.31 | $17.77 | $17.87 | $17.87 | 20,626 |
| 2023-12-08 | $17.64 | $17.72 | $17.60 | $17.65 | $17.65 | 13,765 |
| 2023-12-07 | $17.94 | $17.95 | $17.42 | $17.57 | $17.57 | 22,012 |
| 2023-12-06 | $17.56 | $17.56 | $17.38 | $17.45 | $17.45 | 20,012 |
| 2023-12-05 | $17.20 | $17.27 | $17.19 | $17.19 | $17.19 | 19,953 |
| 2023-12-04 | $17.44 | $17.44 | $17.29 | $17.37 | $17.37 | 38,887 |
| 2023-12-01 | $17.49 | $17.54 | $17.38 | $17.54 | $17.54 | 8,954 |
| 2023-11-30 | $16.76 | $17.37 | $16.76 | $17.35 | $17.35 | 20,951 |
| 2023-11-29 | $17.39 | $17.44 | $17.36 | $17.36 | $17.36 | 13,610 |
| 2023-11-28 | $17.78 | $17.78 | $17.23 | $17.33 | $17.33 | 16,754 |
| 2023-11-27 | $17.71 | $17.71 | $17.13 | $17.18 | $17.18 | 17,334 |
| 2023-11-24 | $17.20 | $17.24 | $17.19 | $17.24 | $17.24 | 4,625 |
| 2023-11-22 | $17.50 | $17.50 | $17.13 | $17.14 | $17.14 | 24,571 |
| 2023-11-21 | $17.54 | $17.54 | $17.20 | $17.21 | $17.21 | 21,433 |
| 2023-11-20 | $17.50 | $17.50 | $17.28 | $17.46 | $17.46 | 13,301 |
| 2023-11-17 | $17.17 | $17.27 | $17.16 | $17.27 | $17.27 | 10,012 |
| 2023-11-16 | $17.63 | $17.63 | $17.36 | $17.42 | $17.42 | 8,254 |
| 2023-11-15 | $17.70 | $17.70 | $17.45 | $17.49 | $17.49 | 35,628 |
| 2023-11-14 | $17.22 | $17.50 | $17.22 | $17.50 | $17.50 | 28,888 |
| 2023-11-13 | $17.52 | $17.52 | $16.60 | $16.91 | $16.91 | 46,810 |
| 2023-11-10 | $16.77 | $16.90 | $16.69 | $16.89 | $16.89 | 44,602 |
| 2023-11-09 | $16.78 | $17.04 | $16.78 | $16.83 | $16.83 | 25,161 |
| 2023-11-08 | $17.00 | $17.00 | $16.73 | $16.90 | $16.90 | 35,494 |
| 2023-11-07 | $16.86 | $16.93 | $16.83 | $16.93 | $16.93 | 45,524 |
| 2023-11-06 | $17.62 | $17.62 | $16.54 | $16.98 | $16.98 | 39,516 |
| 2023-11-03 | $17.03 | $17.05 | $16.73 | $17.00 | $17.00 | 54,505 |
| 2023-11-02 | $16.32 | $16.66 | $16.32 | $16.66 | $16.66 | 38,812 |
| 2023-11-01 | $16.09 | $16.35 | $16.00 | $16.30 | $16.30 | 29,152 |
| 2023-10-31 | $15.95 | $16.02 | $15.89 | $15.98 | $15.98 | 157,259 |
| 2023-10-30 | $15.79 | $15.99 | $15.79 | $15.92 | $15.92 | 142,105 |
| 2023-10-27 | $15.84 | $15.84 | $15.67 | $15.68 | $15.68 | 67,066 |
| 2023-10-26 | $15.91 | $15.93 | $15.80 | $15.85 | $15.85 | 44,703 |
| 2023-10-25 | $15.99 | $16.08 | $15.91 | $15.95 | $15.95 | 43,696 |
| 2023-10-24 | $15.78 | $16.27 | $15.78 | $16.26 | $16.26 | 92,722 |
| 2023-10-23 | $16.55 | $16.55 | $16.13 | $16.20 | $16.20 | 37,899 |
| 2023-10-20 | $16.12 | $16.12 | $15.96 | $16.00 | $16.00 | 30,783 |
| 2023-10-19 | $16.80 | $16.80 | $16.20 | $16.22 | $16.22 | 25,185 |
| 2023-10-18 | $16.84 | $16.84 | $16.44 | $16.45 | $16.45 | 23,054 |
| 2023-10-17 | $16.39 | $16.72 | $16.39 | $16.70 | $16.70 | 48,564 |
| 2023-10-16 | $16.63 | $16.77 | $16.63 | $16.77 | $16.77 | 22,173 |
| 2023-10-13 | $17.08 | $17.17 | $16.51 | $16.58 | $16.58 | 13,666 |
| 2023-10-12 | $16.39 | $16.67 | $16.36 | $16.57 | $16.57 | 28,934 |
| 2023-10-11 | $16.88 | $16.89 | $16.71 | $16.82 | $16.82 | 25,783 |
| 2023-10-10 | $16.20 | $16.78 | $16.20 | $16.60 | $16.60 | 46,578 |
| 2023-10-09 | $16.36 | $16.56 | $16.36 | $16.54 | $16.54 | 48,392 |
| 2023-10-06 | $16.00 | $16.57 | $16.00 | $16.52 | $16.52 | 32,351 |
| 2023-10-05 | $16.67 | $16.74 | $16.59 | $16.73 | $16.73 | 41,516 |
| 2023-10-04 | $16.56 | $16.65 | $16.48 | $16.57 | $16.57 | 58,403 |
| 2023-10-03 | $16.55 | $17.03 | $16.46 | $16.57 | $16.57 | 54,197 |
| 2023-10-02 | $16.60 | $16.63 | $16.50 | $16.54 | $16.54 | 49,986 |
| 2023-09-29 | $17.34 | $17.34 | $16.86 | $16.87 | $16.87 | 21,350 |
| 2023-09-28 | $16.81 | $16.93 | $16.44 | $16.91 | $16.91 | 27,887 |
| 2023-09-27 | $16.92 | $16.92 | $16.68 | $16.73 | $16.73 | 77,682 |
| 2023-09-26 | $17.43 | $17.43 | $16.89 | $16.89 | $16.89 | 57,643 |
| 2023-09-25 | $17.11 | $17.15 | $17.04 | $17.15 | $17.15 | 28,006 |
| 2023-09-22 | $17.11 | $17.20 | $17.05 | $17.12 | $17.12 | 45,629 |
| 2023-09-21 | $17.51 | $17.51 | $16.60 | $16.93 | $16.93 | 15,267 |
| 2023-09-20 | $16.85 | $17.91 | $16.85 | $17.52 | $17.52 | 49,558 |
| 2023-09-19 | $17.51 | $17.77 | $17.19 | $17.26 | $17.26 | 89,607 |
| 2023-09-18 | $17.03 | $17.08 | $16.95 | $17.07 | $17.07 | 21,580 |
| 2023-09-15 | $17.79 | $17.79 | $17.15 | $17.18 | $17.18 | 29,351 |
| 2023-09-14 | $17.14 | $17.19 | $17.04 | $17.17 | $17.17 | 17,909 |
| 2023-09-13 | $17.06 | $17.06 | $16.48 | $16.93 | $16.93 | 20,741 |
| 2023-09-12 | $16.52 | $17.15 | $16.52 | $17.08 | $17.08 | 45,484 |
| 2023-09-11 | $17.14 | $17.17 | $17.07 | $17.11 | $17.11 | 40,914 |
| 2023-09-08 | $17.42 | $17.42 | $16.92 | $16.98 | $16.98 | 37,896 |
| 2023-09-07 | $17.46 | $17.55 | $16.99 | $17.10 | $17.10 | 110,608 |
| 2023-09-06 | $17.59 | $17.59 | $16.93 | $17.05 | $17.05 | 53,743 |
| 2023-09-05 | $17.16 | $17.30 | $17.09 | $17.11 | $17.11 | 39,810 |
| 2023-09-01 | $17.94 | $17.94 | $17.67 | $17.72 | $17.72 | 9,818 |
| 2023-08-31 | $17.63 | $17.83 | $17.63 | $17.64 | $17.64 | 29,623 |
| 2023-08-30 | $17.25 | $17.70 | $17.25 | $17.59 | $17.59 | 31,583 |
| 2023-08-29 | $17.06 | $17.49 | $17.06 | $17.49 | $17.49 | 44,645 |
| 2023-08-28 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 63,317 |
| 2023-08-25 | $16.50 | $16.50 | $16.27 | $16.44 | $16.44 | 46,859 |
| 2023-08-24 | $15.32 | $15.81 | $15.32 | $15.67 | $15.67 | 43,533 |
| 2023-08-23 | $16.17 | $16.17 | $15.78 | $15.88 | $15.88 | 35,259 |
| 2023-08-22 | $15.60 | $15.98 | $15.47 | $15.47 | $15.47 | 158,196 |
| 2023-08-21 | $16.39 | $16.39 | $15.61 | $15.94 | $15.94 | 124,180 |
| 2023-08-18 | $15.84 | $16.06 | $15.62 | $15.75 | $15.75 | 66,657 |
| 2023-08-17 | $16.00 | $16.46 | $15.81 | $15.88 | $15.88 | 88,193 |
| 2023-08-16 | $16.10 | $16.50 | $15.83 | $16.16 | $16.16 | 51,887 |
| 2023-08-15 | $16.82 | $16.82 | $15.80 | $16.21 | $16.21 | 67,948 |
| 2023-08-14 | $16.47 | $16.47 | $16.25 | $16.42 | $16.42 | 45,351 |
| 2023-08-11 | $15.99 | $16.73 | $15.99 | $16.28 | $16.28 | 25,776 |
| 2023-08-10 | $17.09 | $17.09 | $16.14 | $16.40 | $16.40 | 27,337 |
| 2023-08-09 | $16.71 | $16.71 | $15.95 | $16.26 | $16.26 | 29,285 |
| 2023-08-08 | $16.62 | $16.62 | $16.12 | $16.21 | $16.21 | 118,168 |
| 2023-08-07 | $15.94 | $16.42 | $15.94 | $16.42 | $16.42 | 29,338 |
| 2023-08-04 | $16.05 | $16.43 | $16.05 | $16.28 | $16.28 | 23,424 |
| 2023-08-03 | $15.72 | $16.23 | $15.72 | $16.17 | $16.17 | 51,778 |
| 2023-08-02 | $16.45 | $16.45 | $16.02 | $16.08 | $16.08 | 22,335 |
| 2023-08-01 | $16.59 | $16.69 | $16.19 | $16.46 | $16.46 | 19,772 |
| 2023-07-31 | $16.17 | $17.20 | $16.17 | $16.94 | $16.94 | 43,190 |
| 2023-07-28 | $16.52 | $17.00 | $16.51 | $16.57 | $16.57 | 54,620 |
| 2023-07-27 | $16.99 | $17.52 | $16.52 | $16.72 | $16.72 | 19,544 |
| 2023-07-26 | $16.75 | $17.06 | $16.04 | $16.65 | $16.65 | 11,002 |
| 2023-07-25 | $16.52 | $16.56 | $16.32 | $16.56 | $16.56 | 22,313 |
| 2023-07-24 | $16.62 | $16.71 | $16.40 | $16.68 | $16.68 | 19,064 |
| 2023-07-21 | $16.53 | $16.56 | $16.45 | $16.50 | $16.50 | 16,166 |
| 2023-07-20 | $16.13 | $16.89 | $16.13 | $16.53 | $16.53 | 14,588 |
| 2023-07-19 | $16.61 | $16.92 | $16.45 | $16.61 | $16.61 | 91,420 |
| 2023-07-18 | $16.58 | $17.09 | $16.06 | $16.74 | $16.74 | 38,316 |
| 2023-07-17 | $16.08 | $17.11 | $16.08 | $16.72 | $16.72 | 53,168 |
| 2023-07-14 | $17.02 | $17.02 | $16.67 | $16.71 | $16.71 | 43,934 |
| 2023-07-13 | $17.20 | $17.20 | $16.20 | $16.81 | $16.81 | 21,095 |
| 2023-07-12 | $16.10 | $16.25 | $16.10 | $16.24 | $16.24 | 27,104 |
| 2023-07-11 | $15.76 | $15.91 | $15.76 | $15.89 | $15.89 | 71,868 |
| 2023-07-10 | $15.64 | $15.67 | $15.34 | $15.67 | $15.67 | 52,045 |
| 2023-07-07 | $15.63 | $15.83 | $15.57 | $15.77 | $15.77 | 142,583 |
| 2023-07-06 | $16.00 | $16.20 | $15.87 | $15.94 | $15.94 | 62,911 |
| 2023-07-05 | $16.13 | $16.76 | $16.13 | $16.47 | $16.47 | 50,190 |
| 2023-07-03 | $16.56 | $16.84 | $16.56 | $16.64 | $16.64 | 16,257 |
| 2023-06-30 | $16.40 | $16.42 | $16.11 | $16.38 | $16.38 | 30,169 |
| 2023-06-29 | $16.17 | $16.19 | $16.11 | $16.16 | $16.16 | 20,295 |
| 2023-06-28 | $16.21 | $16.21 | $15.86 | $15.91 | $15.91 | 17,471 |
| 2023-06-27 | $15.93 | $16.28 | $15.93 | $16.16 | $16.16 | 108,533 |
| 2023-06-26 | $16.17 | $16.17 | $15.80 | $16.12 | $16.12 | 22,424 |
| 2023-06-23 | $15.88 | $16.03 | $15.88 | $16.01 | $16.01 | 26,708 |
| 2023-06-22 | $16.27 | $16.30 | $16.18 | $16.25 | $16.25 | 28,003 |
| 2023-06-21 | $16.21 | $16.63 | $16.21 | $16.56 | $16.56 | 26,509 |
| 2023-06-20 | $16.80 | $16.92 | $16.78 | $16.82 | $16.82 | 26,023 |
| 2023-06-16 | $17.17 | $17.17 | $16.78 | $16.88 | $16.88 | 33,442 |
| 2023-06-15 | $16.53 | $16.72 | $16.53 | $16.72 | $16.72 | 21,446 |
| 2023-06-14 | $16.65 | $16.65 | $16.21 | $16.38 | $16.38 | 17,644 |
| 2023-06-13 | $16.06 | $16.30 | $16.06 | $16.24 | $16.24 | 81,176 |
| 2023-06-12 | $16.19 | $16.19 | $15.74 | $16.04 | $16.04 | 39,717 |
| 2023-06-09 | $15.81 | $16.19 | $15.81 | $15.92 | $15.92 | 52,009 |
| 2023-06-08 | $15.90 | $15.95 | $15.82 | $15.94 | $15.94 | 39,479 |
| 2023-06-07 | $16.06 | $16.09 | $15.85 | $15.91 | $15.91 | 38,771 |
| 2023-06-06 | $16.10 | $16.10 | $15.79 | $15.93 | $15.93 | 64,408 |
| 2023-06-05 | $16.06 | $16.48 | $15.61 | $16.04 | $16.04 | 98,017 |
| 2023-06-02 | $15.59 | $15.89 | $15.59 | $15.88 | $15.88 | 33,160 |
| 2023-06-01 | $15.57 | $15.83 | $15.35 | $15.76 | $15.76 | 126,500 |
| 2023-05-31 | $15.14 | $15.57 | $15.14 | $15.43 | $15.43 | 91,820 |
| 2023-05-30 | $16.05 | $16.05 | $15.90 | $15.98 | $15.98 | 45,302 |
| 2023-05-26 | $15.91 | $16.09 | $15.73 | $16.03 | $16.03 | 41,281 |
| 2023-05-25 | $15.68 | $16.16 | $15.68 | $16.16 | $16.16 | 34,093 |
| 2023-05-24 | $16.18 | $16.42 | $15.94 | $16.13 | $16.13 | 24,829 |
| 2023-05-23 | $16.70 | $16.70 | $16.20 | $16.37 | $16.37 | 23,299 |
| 2023-05-22 | $17.12 | $17.12 | $16.59 | $16.88 | $16.88 | 19,424 |
| 2023-05-19 | $16.94 | $17.08 | $16.92 | $16.97 | $16.97 | 13,401 |
| 2023-05-18 | $17.15 | $17.15 | $16.66 | $16.92 | $16.92 | 10,469 |
| 2023-05-17 | $16.86 | $17.36 | $16.72 | $17.03 | $17.03 | 15,362 |
| 2023-05-16 | $17.21 | $17.21 | $17.04 | $17.12 | $17.12 | 16,037 |
| 2023-05-15 | $17.03 | $17.49 | $17.03 | $17.30 | $17.30 | 40,772 |
| 2023-05-12 | $17.51 | $17.51 | $17.03 | $17.34 | $17.34 | 8,916 |
| 2023-05-11 | $17.01 | $17.38 | $17.01 | $17.20 | $17.20 | 17,566 |
| 2023-05-10 | $17.72 | $17.72 | $17.22 | $17.36 | $17.36 | 24,682 |
| 2023-05-09 | $16.95 | $17.49 | $16.95 | $17.27 | $17.27 | 28,689 |
| 2023-05-08 | $17.49 | $17.75 | $17.22 | $17.44 | $17.44 | 11,037 |
| 2023-05-05 | $17.36 | $17.51 | $17.01 | $17.48 | $17.48 | 7,047 |
| 2023-05-04 | $16.88 | $17.41 | $16.88 | $17.10 | $17.10 | 27,802 |
| 2023-05-03 | $17.08 | $17.31 | $16.95 | $17.19 | $17.19 | 15,181 |
| 2023-05-02 | $17.08 | $17.08 | $16.90 | $16.97 | $16.97 | 23,394 |
| 2023-05-01 | $17.27 | $17.27 | $16.85 | $17.17 | $17.17 | 35,478 |
| 2023-04-28 | $17.36 | $17.36 | $16.87 | $17.18 | $17.18 | 12,427 |
| 2023-04-27 | $17.17 | $17.40 | $17.17 | $17.40 | $17.40 | 18,441 |
| 2023-04-26 | $17.57 | $17.57 | $17.23 | $17.23 | $17.23 | 11,168 |
| 2023-04-25 | $17.40 | $17.69 | $17.25 | $17.25 | $17.25 | 22,535 |
| 2023-04-24 | $17.41 | $17.57 | $17.41 | $17.52 | $17.52 | 10,228 |
| 2023-04-21 | $17.57 | $17.57 | $17.32 | $17.35 | $17.35 | 9,284 |
| 2023-04-20 | $17.39 | $17.49 | $17.34 | $17.43 | $17.43 | 8,726 |
| 2023-04-19 | $17.14 | $17.33 | $17.14 | $17.32 | $17.32 | 16,900 |
| 2023-04-18 | $17.49 | $17.49 | $17.33 | $17.41 | $17.41 | 7,045 |
| 2023-04-17 | $17.29 | $17.41 | $17.29 | $17.37 | $17.37 | 18,086 |
| 2023-04-14 | $17.16 | $17.48 | $17.16 | $17.30 | $17.30 | 13,667 |
| 2023-04-13 | $17.20 | $17.74 | $17.20 | $17.55 | $17.55 | 102,814 |
| 2023-04-12 | $17.48 | $17.64 | $17.37 | $17.46 | $17.46 | 11,236 |
| 2023-04-11 | $17.00 | $17.49 | $16.97 | $17.30 | $17.30 | 47,236 |
| 2023-04-10 | $17.09 | $17.11 | $16.61 | $17.11 | $17.11 | 12,276 |
| 2023-04-06 | $17.07 | $17.15 | $16.97 | $17.15 | $17.15 | 15,373 |
| 2023-04-05 | $17.40 | $17.40 | $17.11 | $17.19 | $17.19 | 21,756 |
| 2023-04-04 | $17.28 | $17.50 | $17.07 | $17.22 | $17.22 | 34,926 |
| 2023-04-03 | $17.02 | $17.42 | $17.02 | $17.39 | $17.39 | 34,645 |
| 2023-03-31 | $16.80 | $16.90 | $16.77 | $16.86 | $16.86 | 10,836 |
| 2023-03-30 | $16.41 | $16.80 | $16.41 | $16.75 | $16.75 | 32,583 |
| 2023-03-29 | $16.80 | $16.80 | $16.44 | $16.71 | $16.71 | 30,963 |
| 2023-03-28 | $16.24 | $16.65 | $16.24 | $16.52 | $16.52 | 52,687 |
| 2023-03-27 | $16.48 | $16.48 | $16.26 | $16.38 | $16.38 | 31,410 |
| 2023-03-24 | $16.45 | $16.45 | $16.33 | $16.45 | $16.45 | 16,451 |
| 2023-03-23 | $16.55 | $16.70 | $16.42 | $16.58 | $16.58 | 13,433 |
| 2023-03-22 | $16.69 | $16.81 | $16.39 | $16.81 | $16.81 | 37,681 |
| 2023-03-21 | $16.15 | $16.47 | $16.15 | $16.40 | $16.40 | 22,672 |
| 2023-03-20 | $16.30 | $16.38 | $16.18 | $16.24 | $16.24 | 114,710 |
| 2023-03-17 | $16.01 | $16.48 | $15.97 | $16.48 | $16.48 | 67,424 |
| 2023-03-16 | $16.09 | $16.25 | $16.03 | $16.21 | $16.21 | 36,434 |
| 2023-03-15 | $15.94 | $15.97 | $15.75 | $15.97 | $15.97 | 24,123 |
| 2023-03-14 | $16.30 | $16.34 | $16.23 | $16.29 | $16.29 | 53,886 |
| 2023-03-13 | $16.40 | $16.40 | $16.13 | $16.24 | $16.24 | 71,852 |
| 2023-03-10 | $16.57 | $16.60 | $16.29 | $16.36 | $16.36 | 19,517 |
| 2023-03-09 | $16.36 | $16.94 | $16.36 | $16.42 | $16.42 | 21,906 |
| 2023-03-08 | $16.63 | $16.63 | $16.44 | $16.52 | $16.52 | 17,834 |
| 2023-03-07 | $16.89 | $16.89 | $16.28 | $16.38 | $16.38 | 36,122 |
| 2023-03-06 | $16.41 | $16.56 | $16.41 | $16.48 | $16.48 | 29,528 |
| 2023-03-03 | $16.37 | $16.37 | $16.03 | $16.30 | $16.30 | 29,198 |
| 2023-03-02 | $15.99 | $16.14 | $15.93 | $16.14 | $16.14 | 29,838 |
| 2023-03-01 | $16.22 | $16.29 | $16.13 | $16.22 | $16.22 | 32,906 |
| 2023-02-28 | $16.18 | $16.26 | $16.14 | $16.17 | $16.17 | 54,841 |
| 2023-02-27 | $16.28 | $16.46 | $16.28 | $16.40 | $16.40 | 21,764 |
| 2023-02-24 | $16.26 | $16.32 | $16.20 | $16.29 | $16.29 | 16,028 |
| 2023-02-23 | $16.56 | $16.95 | $16.56 | $16.84 | $16.53 | 26,461 |
| 2023-02-22 | $16.89 | $17.14 | $16.89 | $17.07 | $16.76 | 19,055 |
| 2023-02-21 | $17.13 | $17.36 | $17.13 | $17.16 | $16.85 | 16,468 |
| 2023-02-17 | $17.23 | $17.61 | $17.23 | $17.58 | $17.26 | 13,185 |
| 2023-02-16 | $17.63 | $17.69 | $17.41 | $17.68 | $17.36 | 11,091 |
| 2023-02-15 | $16.80 | $17.08 | $16.80 | $17.00 | $16.69 | 7,935 |
| 2023-02-14 | $16.62 | $17.07 | $16.62 | $16.76 | $16.45 | 26,190 |
| 2023-02-13 | $16.76 | $17.11 | $16.76 | $17.03 | $16.72 | 17,134 |
| 2023-02-10 | $16.92 | $17.10 | $16.92 | $17.02 | $16.71 | 10,191 |
| 2023-02-09 | $17.46 | $17.46 | $16.98 | $17.03 | $16.71 | 60,097 |
| 2023-02-08 | $17.23 | $17.26 | $17.06 | $17.07 | $16.76 | 14,172 |
| 2023-02-07 | $17.27 | $17.36 | $16.92 | $17.31 | $16.99 | 13,820 |
| 2023-02-06 | $17.25 | $17.34 | $17.16 | $17.28 | $16.96 | 35,365 |
| 2023-02-03 | $17.85 | $17.85 | $17.41 | $17.59 | $17.59 | 8,489 |
| 2023-02-02 | $18.08 | $18.08 | $17.65 | $17.65 | $17.65 | 10,391 |
| 2023-02-01 | $17.36 | $17.80 | $17.36 | $17.75 | $17.75 | 18,915 |
| 2023-01-31 | $17.26 | $17.63 | $17.26 | $17.57 | $17.57 | 19,752 |
| 2023-01-30 | $17.44 | $17.49 | $17.36 | $17.39 | $17.39 | 10,056 |
| 2023-01-27 | $17.76 | $17.76 | $17.47 | $17.74 | $17.74 | 8,608 |
| 2023-01-26 | $17.79 | $17.79 | $17.42 | $17.61 | $17.61 | 11,668 |
| 2023-01-25 | $17.45 | $17.53 | $17.17 | $17.53 | $17.53 | 12,889 |
| 2023-01-24 | $17.33 | $17.33 | $16.97 | $17.00 | $17.00 | 21,304 |
| 2023-01-23 | $17.20 | $17.26 | $16.87 | $17.18 | $17.18 | 19,652 |
| 2023-01-20 | $16.81 | $17.27 | $16.81 | $17.27 | $17.27 | 9,055 |
| 2023-01-19 | $17.12 | $17.12 | $16.97 | $17.09 | $17.09 | 22,916 |
| 2023-01-18 | $17.42 | $17.47 | $17.12 | $17.24 | $17.24 | 16,816 |
| 2023-01-17 | $17.23 | $17.23 | $17.05 | $17.11 | $17.11 | 9,290 |
| 2023-01-13 | $16.66 | $16.86 | $16.55 | $16.86 | $16.86 | 13,496 |
| 2023-01-12 | $16.39 | $16.86 | $16.39 | $16.72 | $16.72 | 9,990 |
| 2023-01-11 | $16.83 | $16.83 | $15.83 | $16.41 | $16.41 | 14,133 |
| 2023-01-10 | $15.68 | $16.66 | $15.68 | $16.24 | $16.24 | 82,394 |
| 2023-01-09 | $16.39 | $16.51 | $16.29 | $16.30 | $16.30 | 37,792 |
| 2023-01-06 | $16.45 | $16.45 | $15.77 | $16.25 | $16.25 | 40,559 |
| 2023-01-05 | $15.36 | $15.78 | $15.36 | $15.77 | $15.77 | 18,632 |
| 2023-01-04 | $15.51 | $16.24 | $15.51 | $15.91 | $15.91 | 66,231 |
| 2023-01-03 | $15.50 | $15.50 | $15.28 | $15.36 | $15.36 | 29,142 |
| 2022-12-30 | $15.44 | $15.55 | $15.39 | $15.51 | $15.51 | 48,894 |
| 2022-12-29 | $14.97 | $15.87 | $14.97 | $15.62 | $15.62 | 44,057 |
| 2022-12-28 | $15.81 | $15.81 | $15.20 | $15.50 | $15.50 | 128,945 |
| 2022-12-27 | $15.63 | $15.63 | $15.35 | $15.60 | $15.60 | 34,986 |
| 2022-12-23 | $14.85 | $15.86 | $14.85 | $15.44 | $15.44 | 26,240 |
| 2022-12-22 | $15.61 | $15.61 | $15.20 | $15.35 | $15.35 | 55,724 |
| 2022-12-21 | $14.97 | $15.52 | $14.97 | $15.35 | $15.35 | 34,635 |
| 2022-12-20 | $15.11 | $15.22 | $15.10 | $15.19 | $15.19 | 85,480 |
| 2022-12-19 | $15.54 | $15.78 | $15.41 | $15.66 | $15.66 | 69,743 |
| 2022-12-16 | $15.65 | $15.67 | $15.54 | $15.67 | $15.67 | 29,640 |
| 2022-12-15 | $16.00 | $16.00 | $15.50 | $15.76 | $15.76 | 13,038 |
| 2022-12-14 | $16.93 | $16.93 | $16.22 | $16.32 | $16.32 | 18,584 |
| 2022-12-13 | $16.68 | $16.68 | $16.40 | $16.44 | $16.44 | 22,975 |
| 2022-12-12 | $16.30 | $16.30 | $15.78 | $16.18 | $16.18 | 58,126 |
| 2022-12-09 | $16.09 | $16.25 | $15.87 | $16.19 | $16.19 | 18,353 |
| 2022-12-08 | $16.47 | $16.47 | $15.87 | $16.27 | $16.27 | 30,371 |
| 2022-12-07 | $16.02 | $16.20 | $15.57 | $16.09 | $16.09 | 55,390 |
| 2022-12-06 | $16.13 | $16.15 | $15.99 | $16.05 | $16.05 | 66,367 |
| 2022-12-05 | $16.53 | $17.03 | $15.94 | $16.27 | $16.27 | 26,149 |
| 2022-12-02 | $16.84 | $16.84 | $15.75 | $16.52 | $16.52 | 23,730 |
| 2022-12-01 | $16.15 | $17.11 | $16.15 | $16.68 | $16.68 | 19,168 |
| 2022-11-30 | $15.91 | $16.83 | $15.75 | $16.64 | $16.64 | 26,645 |
| 2022-11-29 | $15.78 | $16.70 | $15.78 | $16.15 | $16.15 | 23,773 |
| 2022-11-28 | $15.72 | $16.71 | $15.72 | $16.09 | $16.09 | 41,120 |
| 2022-11-25 | $17.05 | $17.05 | $16.36 | $16.72 | $16.72 | 7,148 |
| 2022-11-23 | $16.76 | $16.76 | $16.34 | $16.44 | $16.44 | 11,003 |
| 2022-11-22 | $15.98 | $16.46 | $15.50 | $16.08 | $16.08 | 49,033 |
| 2022-11-21 | $15.68 | $16.27 | $15.49 | $15.77 | $15.77 | 55,201 |
| 2022-11-18 | $16.40 | $16.44 | $15.58 | $15.92 | $15.92 | 61,501 |
| 2022-11-17 | $16.02 | $16.02 | $15.30 | $15.80 | $15.80 | 28,527 |
| 2022-11-16 | $15.64 | $16.05 | $15.64 | $15.65 | $15.65 | 19,873 |
| 2022-11-15 | $15.28 | $16.07 | $15.28 | $15.80 | $15.80 | 54,205 |
| 2022-11-14 | $15.36 | $16.18 | $15.19 | $15.55 | $15.55 | 22,456 |
| 2022-11-11 | $15.92 | $16.07 | $15.90 | $16.01 | $16.01 | 24,760 |
| 2022-11-10 | $14.97 | $15.62 | $14.97 | $15.62 | $15.62 | 44,525 |
| 2022-11-09 | $15.35 | $15.35 | $14.45 | $14.70 | $14.70 | 125,800 |
| 2022-11-08 | $15.08 | $15.25 | $14.98 | $14.99 | $14.99 | 162,641 |
| 2022-11-07 | $14.44 | $14.88 | $14.40 | $14.88 | $14.88 | 81,136 |
| 2022-11-04 | $14.62 | $14.83 | $14.57 | $14.76 | $14.76 | 166,439 |
| 2022-11-03 | $14.49 | $14.49 | $13.78 | $14.13 | $14.13 | 350,637 |
| 2022-11-02 | $14.95 | $15.21 | $14.64 | $14.64 | $14.64 | 259,943 |
| 2022-11-01 | $14.70 | $14.93 | $14.67 | $14.79 | $14.79 | 299,475 |
| 2022-10-31 | $14.20 | $14.81 | $14.15 | $14.45 | $14.45 | 157,510 |
| 2022-10-28 | $14.54 | $14.54 | $13.71 | $14.22 | $14.22 | 47,809 |
| 2022-10-27 | $13.91 | $14.93 | $13.91 | $14.27 | $14.27 | 53,069 |
| 2022-10-26 | $14.37 | $14.47 | $14.35 | $14.39 | $14.39 | 74,354 |
| 2022-10-25 | $14.23 | $14.31 | $14.20 | $14.27 | $14.27 | 210,651 |
| 2022-10-24 | $13.90 | $14.25 | $13.53 | $13.94 | $13.94 | 73,535 |
| 2022-10-21 | $13.61 | $13.95 | $13.44 | $13.92 | $13.92 | 38,695 |
| 2022-10-20 | $13.50 | $14.31 | $13.50 | $13.82 | $13.82 | 74,732 |
| 2022-10-19 | $13.68 | $14.26 | $13.68 | $13.87 | $13.87 | 54,216 |
| 2022-10-18 | $14.06 | $14.06 | $13.90 | $13.98 | $13.98 | 194,415 |
| 2022-10-17 | $13.58 | $14.05 | $13.58 | $14.02 | $14.02 | 88,546 |
| 2022-10-14 | $13.73 | $14.54 | $13.58 | $13.58 | $13.58 | 121,395 |
| 2022-10-13 | $13.53 | $14.02 | $13.52 | $13.95 | $13.95 | 134,360 |
| 2022-10-12 | $14.13 | $14.17 | $13.35 | $13.57 | $13.57 | 73,906 |
| 2022-10-11 | $13.49 | $13.94 | $13.49 | $13.66 | $13.66 | 368,281 |
| 2022-10-10 | $14.04 | $14.18 | $13.66 | $13.87 | $13.87 | 72,879 |
| 2022-10-07 | $14.36 | $14.36 | $13.94 | $14.03 | $14.03 | 72,018 |
| 2022-10-06 | $14.50 | $14.50 | $14.12 | $14.27 | $14.27 | 75,868 |
| 2022-10-05 | $14.41 | $14.70 | $14.24 | $14.63 | $14.63 | 124,224 |
| 2022-10-04 | $14.83 | $14.83 | $14.35 | $14.45 | $14.45 | 431,293 |
| 2022-10-03 | $13.54 | $14.19 | $13.54 | $14.04 | $14.04 | 164,239 |
| 2022-09-30 | $14.24 | $14.24 | $13.61 | $13.62 | $13.62 | 224,162 |
| 2022-09-29 | $14.55 | $14.55 | $13.84 | $14.19 | $14.19 | 513,731 |
| 2022-09-28 | $14.09 | $14.27 | $14.01 | $14.07 | $14.07 | 146,862 |
| 2022-09-27 | $13.82 | $14.20 | $13.82 | $13.98 | $13.98 | 583,089 |
| 2022-09-26 | $13.87 | $14.73 | $13.87 | $14.12 | $14.12 | 307,808 |
| 2022-09-23 | $14.13 | $14.18 | $13.75 | $13.93 | $13.93 | 88,566 |
| 2022-09-22 | $15.40 | $15.40 | $14.44 | $14.80 | $14.80 | 87,831 |
| 2022-09-21 | $15.51 | $15.51 | $14.72 | $14.85 | $14.85 | 69,593 |
| 2022-09-20 | $14.81 | $15.56 | $14.81 | $15.24 | $15.24 | 167,667 |
| 2022-09-19 | $14.66 | $15.54 | $14.66 | $15.42 | $15.42 | 73,461 |
| 2022-09-16 | $15.00 | $15.37 | $15.00 | $15.06 | $15.06 | 62,996 |
| 2022-09-15 | $15.51 | $15.58 | $15.34 | $15.38 | $15.38 | 35,074 |
| 2022-09-14 | $15.31 | $15.75 | $15.31 | $15.75 | $15.75 | 47,792 |
| 2022-09-13 | $16.00 | $16.77 | $16.00 | $16.12 | $16.12 | 97,218 |
| 2022-09-12 | $16.87 | $16.87 | $16.49 | $16.51 | $16.51 | 184,452 |
| 2022-09-09 | $15.74 | $16.69 | $15.74 | $16.32 | $16.32 | 35,729 |
| 2022-09-08 | $15.64 | $16.13 | $15.64 | $15.93 | $15.93 | 158,422 |
| 2022-09-07 | $15.53 | $15.73 | $15.38 | $15.61 | $15.61 | 158,823 |
| 2022-09-06 | $15.84 | $15.84 | $15.31 | $15.40 | $15.40 | 136,087 |
| 2022-09-02 | $15.28 | $16.33 | $15.28 | $15.92 | $15.92 | 72,916 |
| 2022-09-01 | $16.22 | $16.92 | $16.06 | $16.52 | $16.17 | 88,596 |
| 2022-08-31 | $16.52 | $16.52 | $16.27 | $16.27 | $15.92 | 87,130 |
| 2022-08-30 | $16.48 | $16.63 | $16.21 | $16.34 | $15.99 | 95,565 |
| 2022-08-29 | $16.22 | $16.40 | $16.22 | $16.38 | $16.03 | 40,155 |
| 2022-08-26 | $16.69 | $16.81 | $16.31 | $16.32 | $15.97 | 35,420 |
| 2022-08-25 | $16.50 | $16.63 | $16.49 | $16.52 | $16.17 | 32,784 |
| 2022-08-24 | $16.76 | $16.76 | $16.26 | $16.48 | $16.13 | 35,420 |
| 2022-08-23 | $16.36 | $16.47 | $16.33 | $16.39 | $16.04 | 66,697 |
| 2022-08-22 | $16.50 | $16.50 | $16.40 | $16.43 | $16.08 | 98,908 |
| 2022-08-19 | $16.97 | $16.97 | $16.66 | $16.70 | $16.34 | 20,562 |
| 2022-08-18 | $17.01 | $17.01 | $16.76 | $16.81 | $16.45 | 25,297 |
| 2022-08-17 | $16.83 | $17.11 | $16.80 | $16.90 | $16.54 | 50,908 |
| 2022-08-16 | $16.99 | $17.02 | $16.51 | $16.96 | $16.60 | 74,203 |
| 2022-08-15 | $16.95 | $16.95 | $16.47 | $16.78 | $16.42 | 25,286 |
| 2022-08-12 | $17.00 | $17.00 | $16.73 | $16.85 | $16.49 | 27,960 |
| 2022-08-11 | $17.57 | $17.57 | $16.61 | $16.94 | $16.58 | 30,600 |
| 2022-08-10 | $16.61 | $16.89 | $16.60 | $16.77 | $16.77 | 60,315 |
| 2022-08-09 | $16.55 | $16.55 | $16.47 | $16.47 | $16.47 | 136,141 |
| 2022-08-08 | $16.32 | $16.37 | $16.24 | $16.31 | $16.31 | 34,521 |
| 2022-08-05 | $16.38 | $16.44 | $16.36 | $16.42 | $16.42 | 26,967 |
| 2022-08-04 | $16.52 | $16.52 | $16.35 | $16.41 | $16.41 | 17,364 |
| 2022-08-03 | $16.27 | $16.44 | $16.26 | $16.43 | $16.43 | 61,175 |
| 2022-08-02 | $16.50 | $16.80 | $16.44 | $16.55 | $16.55 | 188,794 |
| 2022-08-01 | $17.06 | $17.06 | $16.31 | $16.38 | $16.38 | 66,261 |
| 2022-07-29 | $16.27 | $16.38 | $16.26 | $16.32 | $16.32 | 21,040 |
| 2022-07-28 | $16.13 | $16.22 | $16.05 | $16.18 | $16.18 | 43,928 |
| 2022-07-27 | $15.57 | $16.29 | $15.57 | $16.25 | $16.25 | 37,086 |
| 2022-07-26 | $16.36 | $16.36 | $15.60 | $15.84 | $15.84 | 196,233 |
| 2022-07-25 | $16.35 | $16.35 | $16.25 | $16.33 | $16.33 | 177,381 |
| 2022-07-22 | $16.58 | $16.59 | $16.33 | $16.41 | $16.41 | 16,646 |
| 2022-07-21 | $16.69 | $16.69 | $15.81 | $16.39 | $16.39 | 51,463 |
| 2022-07-20 | $16.33 | $16.33 | $15.99 | $16.04 | $16.04 | 193,104 |
| 2022-07-19 | $16.37 | $16.37 | $15.99 | $16.03 | $16.03 | 168,691 |
| 2022-07-18 | $15.82 | $16.05 | $15.70 | $15.89 | $15.89 | 552,251 |
| 2022-07-15 | $15.12 | $15.65 | $15.12 | $15.63 | $15.63 | 40,317 |
| 2022-07-14 | $15.02 | $15.23 | $15.00 | $15.21 | $15.21 | 66,988 |
| 2022-07-13 | $15.20 | $15.56 | $15.15 | $15.30 | $15.30 | 83,455 |
| 2022-07-12 | $15.39 | $15.39 | $15.01 | $15.04 | $15.04 | 203,098 |
| 2022-07-11 | $15.20 | $15.20 | $14.89 | $14.90 | $14.90 | 212,922 |
| 2022-07-08 | $15.23 | $15.39 | $15.16 | $15.31 | $15.31 | 59,488 |
| 2022-07-07 | $15.33 | $15.37 | $15.17 | $15.35 | $15.35 | 129,095 |
| 2022-07-06 | $14.97 | $15.03 | $14.84 | $14.93 | $14.93 | 330,084 |
| 2022-07-05 | $14.57 | $14.57 | $14.39 | $14.56 | $14.56 | 98,928 |
| 2022-07-01 | $14.33 | $14.52 | $14.23 | $14.43 | $14.43 | 56,829 |
| 2022-06-30 | $14.37 | $14.48 | $14.21 | $14.45 | $14.45 | 38,882 |
| 2022-06-29 | $14.74 | $14.74 | $14.53 | $14.58 | $14.58 | 98,480 |
| 2022-06-28 | $14.96 | $15.20 | $14.54 | $14.54 | $14.54 | 331,779 |
| 2022-06-27 | $15.24 | $15.41 | $15.07 | $15.09 | $15.09 | 154,652 |
| 2022-06-24 | $15.00 | $15.31 | $15.00 | $15.25 | $15.25 | 88,113 |
| 2022-06-23 | $14.95 | $14.95 | $14.71 | $14.85 | $14.85 | 121,133 |
| 2022-06-22 | $14.77 | $14.97 | $14.71 | $14.80 | $14.80 | 285,351 |
| 2022-06-21 | $14.85 | $15.34 | $14.85 | $14.93 | $14.93 | 170,727 |
| 2022-06-17 | $14.27 | $14.27 | $14.10 | $14.20 | $14.20 | 211,806 |
| 2022-06-16 | $14.27 | $14.42 | $14.15 | $14.30 | $14.30 | 130,115 |
| 2022-06-15 | $14.47 | $14.65 | $14.15 | $14.53 | $14.53 | 198,667 |
| 2022-06-14 | $14.19 | $14.40 | $14.14 | $14.28 | $14.28 | 293,356 |
| 2022-06-13 | $14.52 | $14.98 | $14.52 | $14.61 | $14.61 | 169,566 |
| 2022-06-10 | $15.27 | $15.27 | $14.96 | $15.10 | $15.10 | 470,485 |
| 2022-06-09 | $15.96 | $15.96 | $15.71 | $15.73 | $15.73 | 75,518 |
| 2022-06-08 | $16.23 | $16.27 | $16.08 | $16.09 | $16.09 | 113,896 |
| 2022-06-07 | $16.44 | $16.53 | $16.33 | $16.53 | $16.53 | 210,231 |
| 2022-06-06 | $17.10 | $17.12 | $16.96 | $17.03 | $17.03 | 117,565 |
| 2022-06-03 | $16.68 | $17.02 | $16.68 | $16.84 | $16.84 | 36,427 |
| 2022-06-02 | $17.17 | $17.27 | $17.06 | $17.27 | $17.27 | 78,447 |
| 2022-06-01 | $16.95 | $17.29 | $16.90 | $16.92 | $16.92 | 117,523 |
| 2022-05-31 | $17.03 | $17.03 | $16.73 | $16.82 | $16.82 | 94,604 |
| 2022-05-27 | $16.72 | $16.94 | $16.72 | $16.94 | $16.94 | 30,558 |
| 2022-05-26 | $16.05 | $16.40 | $16.05 | $16.39 | $16.39 | 55,144 |
| 2022-05-25 | $16.77 | $16.77 | $16.42 | $16.56 | $16.56 | 88,960 |
| 2022-05-24 | $15.92 | $16.72 | $15.92 | $16.42 | $16.42 | 117,983 |
| 2022-05-23 | $16.49 | $16.69 | $16.30 | $16.52 | $16.52 | 84,501 |
| 2022-05-20 | $16.66 | $16.66 | $16.20 | $16.37 | $16.37 | 75,190 |
| 2022-05-19 | $16.14 | $16.20 | $15.84 | $16.08 | $16.08 | 47,887 |
| 2022-05-18 | $17.55 | $17.55 | $16.87 | $16.87 | $16.87 | 61,640 |
| 2022-05-17 | $17.33 | $17.50 | $17.33 | $17.44 | $17.44 | 74,140 |
| 2022-05-16 | $17.15 | $17.37 | $17.15 | $17.33 | $17.33 | 64,113 |
| 2022-05-13 | $16.88 | $17.39 | $16.88 | $17.39 | $17.39 | 73,953 |
| 2022-05-12 | $17.15 | $17.15 | $16.53 | $16.73 | $16.73 | 80,241 |
| 2022-05-11 | $16.51 | $17.31 | $16.51 | $16.95 | $16.95 | 112,589 |
| 2022-05-10 | $17.07 | $17.07 | $16.67 | $16.99 | $16.99 | 134,234 |
| 2022-05-09 | $17.00 | $17.00 | $16.71 | $16.80 | $16.80 | 74,740 |
| 2022-05-06 | $17.42 | $17.52 | $17.27 | $17.43 | $17.43 | 256,890 |
| 2022-05-05 | $17.64 | $17.64 | $17.04 | $17.36 | $17.36 | 122,851 |
| 2022-05-04 | $17.38 | $17.88 | $17.23 | $17.88 | $17.88 | 98,125 |
| 2022-05-03 | $17.35 | $17.49 | $17.35 | $17.48 | $17.48 | 100,180 |
| 2022-05-02 | $17.14 | $17.22 | $16.96 | $17.13 | $17.13 | 87,569 |
| 2022-04-29 | $17.57 | $17.64 | $17.21 | $17.21 | $17.21 | 56,557 |
| 2022-04-28 | $17.21 | $17.41 | $17.19 | $17.37 | $17.37 | 87,729 |
| 2022-04-27 | $17.43 | $17.64 | $17.14 | $17.24 | $17.24 | 98,774 |
| 2022-04-26 | $17.48 | $17.48 | $17.21 | $17.43 | $17.43 | 33,429 |
| 2022-04-25 | $17.25 | $17.43 | $17.09 | $17.43 | $17.43 | 33,429 |
| 2022-04-22 | $17.87 | $17.87 | $17.54 | $17.62 | $17.62 | 51,853 |
| 2022-04-21 | $18.31 | $18.31 | $17.95 | $17.95 | $17.95 | 30,028 |
| 2022-04-20 | $18.31 | $18.38 | $18.26 | $18.31 | $18.31 | 32,034 |
| 2022-04-19 | $17.65 | $18.02 | $17.55 | $17.98 | $17.98 | 119,362 |
| 2022-04-18 | $17.45 | $17.83 | $17.25 | $17.77 | $17.77 | 60,097 |
| 2022-04-14 | $17.67 | $17.94 | $17.59 | $17.81 | $17.81 | 41,424 |
| 2022-04-13 | $17.88 | $18.00 | $17.86 | $17.97 | $17.97 | 124,686 |
| 2022-04-12 | $18.23 | $18.34 | $17.87 | $17.91 | $17.91 | 148,435 |
| 2022-04-11 | $18.55 | $18.55 | $17.91 | $18.01 | $18.01 | 57,231 |
| 2022-04-08 | $18.30 | $18.33 | $18.19 | $18.26 | $18.26 | 77,131 |
| 2022-04-07 | $18.37 | $18.42 | $18.22 | $18.42 | $18.42 | 61,520 |
| 2022-04-06 | $18.96 | $18.96 | $18.47 | $18.53 | $18.53 | 50,285 |
| 2022-04-05 | $19.42 | $19.42 | $18.62 | $18.69 | $18.69 | 61,368 |
| 2022-04-04 | $17.97 | $19.09 | $17.97 | $18.70 | $18.70 | 40,147 |
| 2022-04-01 | $18.65 | $18.65 | $18.50 | $18.58 | $18.58 | 50,607 |
| 2022-03-31 | $18.94 | $18.96 | $18.77 | $18.77 | $18.77 | 58,459 |
| 2022-03-30 | $19.37 | $19.69 | $19.20 | $19.27 | $19.27 | 27,167 |
| 2022-03-29 | $19.25 | $19.31 | $18.98 | $19.16 | $19.16 | 64,998 |
| 2022-03-28 | $18.62 | $18.66 | $18.53 | $18.62 | $18.62 | 45,526 |
| 2022-03-25 | $18.96 | $18.97 | $18.86 | $18.96 | $18.96 | 23,189 |
| 2022-03-24 | $18.90 | $18.96 | $18.81 | $18.96 | $18.96 | 15,734 |
| 2022-03-23 | $19.30 | $19.30 | $18.77 | $18.88 | $18.88 | 48,894 |
| 2022-03-22 | $18.90 | $18.90 | $18.72 | $18.90 | $18.90 | 34,494 |
| 2022-03-21 | $18.88 | $18.92 | $18.78 | $18.82 | $18.82 | 48,647 |
| 2022-03-18 | $18.59 | $18.82 | $18.59 | $18.82 | $18.82 | 48,647 |
| 2022-03-17 | $18.69 | $18.75 | $18.54 | $18.75 | $18.75 | 31,333 |
| 2022-03-16 | $18.46 | $18.77 | $18.28 | $18.75 | $18.75 | 45,878 |
| 2022-03-15 | $17.91 | $17.99 | $17.80 | $17.94 | $17.94 | 202,282 |
| 2022-03-14 | $17.92 | $18.02 | $17.68 | $17.71 | $17.71 | 70,237 |
| 2022-03-11 | $18.05 | $18.05 | $17.86 | $17.89 | $17.89 | 35,507 |
| 2022-03-10 | $18.27 | $18.38 | $18.24 | $18.29 | $18.29 | 98,781 |
| 2022-03-09 | $18.47 | $18.47 | $17.90 | $17.97 | $17.97 | 78,123 |
| 2022-03-08 | $17.63 | $17.91 | $17.43 | $17.58 | $17.58 | 147,587 |
| 2022-03-07 | $17.71 | $17.71 | $17.38 | $17.58 | $17.58 | 102,535 |
| 2022-03-04 | $18.09 | $18.09 | $17.77 | $18.00 | $18.00 | 101,260 |
| 2022-03-03 | $17.98 | $18.02 | $17.68 | $17.78 | $17.78 | 85,533 |
| 2022-03-02 | $17.75 | $17.92 | $17.68 | $17.91 | $17.91 | 158,590 |
| 2022-03-01 | $17.89 | $17.90 | $17.37 | $17.43 | $17.43 | 264,312 |
| 2022-02-28 | $17.50 | $17.69 | $17.50 | $17.66 | $17.66 | 174,065 |
| 2022-02-25 | $16.85 | $17.62 | $16.85 | $17.62 | $17.62 | 126,970 |
| 2022-02-24 | $17.25 | $17.67 | $17.19 | $17.51 | $17.23 | 143,374 |
| 2022-02-23 | $18.13 | $18.13 | $17.71 | $17.71 | $17.42 | 198,495 |
| 2022-02-22 | $17.77 | $17.84 | $17.61 | $17.80 | $17.51 | 66,810 |
| 2022-02-18 | $17.55 | $18.63 | $17.55 | $17.98 | $17.69 | 71,260 |
| 2022-02-17 | $18.70 | $18.70 | $17.96 | $18.21 | $17.92 | 93,190 |
| 2022-02-16 | $20.13 | $20.13 | $19.53 | $19.75 | $19.43 | 40,765 |
| 2022-02-15 | $20.07 | $20.07 | $19.43 | $19.58 | $19.26 | 232,106 |
| 2022-02-14 | $19.03 | $19.06 | $18.90 | $18.98 | $18.67 | 89,947 |
| 2022-02-11 | $18.94 | $19.02 | $18.60 | $18.66 | $18.36 | 36,985 |
| 2022-02-10 | $19.14 | $19.32 | $18.86 | $18.88 | $18.58 | 65,830 |
| 2022-02-09 | $19.15 | $19.17 | $19.07 | $19.17 | $18.86 | 69,120 |
| 2022-02-08 | $18.64 | $18.70 | $18.33 | $18.70 | $18.40 | 128,502 |
| 2022-02-07 | $19.10 | $19.10 | $18.36 | $18.55 | $18.25 | 38,364 |
| 2022-02-04 | $19.26 | $19.26 | $18.68 | $18.81 | $18.51 | 46,729 |
| 2022-02-03 | $18.94 | $19.50 | $18.85 | $18.90 | $18.59 | 71,285 |
| 2022-02-02 | $19.02 | $19.18 | $18.98 | $19.10 | $18.79 | 46,191 |
| 2022-02-01 | $19.32 | $19.32 | $18.59 | $18.83 | $18.53 | 178,487 |
| 2022-01-31 | $18.51 | $18.63 | $18.44 | $18.57 | $18.27 | 140,643 |
| 2022-01-28 | $18.08 | $18.39 | $18.08 | $18.39 | $18.09 | 79,589 |
| 2022-01-27 | $18.23 | $18.24 | $17.84 | $17.99 | $17.70 | 207,700 |
| 2022-01-26 | $19.01 | $19.01 | $18.42 | $18.70 | $18.40 | 191,254 |
| 2022-01-25 | $19.28 | $19.28 | $18.51 | $18.79 | $18.49 | 203,852 |
| 2022-01-24 | $18.76 | $18.80 | $18.11 | $18.75 | $18.45 | 121,514 |
| 2022-01-21 | $19.27 | $19.27 | $18.79 | $18.83 | $18.53 | 142,043 |
| 2022-01-20 | $19.62 | $19.71 | $19.37 | $19.41 | $19.10 | 98,273 |
| 2022-01-19 | $19.85 | $19.85 | $19.63 | $19.70 | $19.38 | 99,349 |
| 2022-01-18 | $20.28 | $20.28 | $19.68 | $19.70 | $19.38 | 99,349 |
| 2022-01-14 | $19.46 | $19.73 | $19.41 | $19.58 | $19.26 | 73,719 |
| 2022-01-13 | $19.90 | $20.13 | $19.90 | $19.97 | $19.65 | 40,451 |
| 2022-01-12 | $20.30 | $20.71 | $20.30 | $20.60 | $20.27 | 32,859 |
| 2022-01-11 | $20.50 | $20.50 | $20.10 | $20.43 | $20.10 | 65,508 |
| 2022-01-10 | $20.50 | $20.50 | $20.18 | $20.46 | $20.13 | 61,094 |
| 2022-01-07 | $21.47 | $21.47 | $20.75 | $20.84 | $20.50 | 34,208 |
| 2022-01-06 | $20.80 | $20.96 | $20.44 | $20.89 | $20.55 | 26,603 |
| 2022-01-05 | $21.71 | $21.74 | $21.32 | $21.32 | $20.98 | 37,874 |
| 2022-01-04 | $21.85 | $21.86 | $21.68 | $21.68 | $21.33 | 32,281 |
| 2022-01-03 | $21.50 | $21.50 | $21.37 | $21.49 | $21.14 | 20,077 |
| 2021-12-31 | $21.95 | $21.99 | $21.58 | $21.70 | $21.35 | 13,406 |
| 2021-12-30 | $21.86 | $21.95 | $21.76 | $21.95 | $21.60 | 21,904 |
| 2021-12-29 | $21.21 | $21.79 | $21.21 | $21.73 | $21.38 | 17,333 |
| 2021-12-28 | $22.07 | $22.07 | $21.36 | $21.50 | $21.15 | 27,081 |
| 2021-12-27 | $21.91 | $21.91 | $21.14 | $21.51 | $21.16 | 19,543 |
| 2021-12-23 | $21.04 | $21.40 | $20.61 | $21.31 | $20.97 | 45,569 |
| 2021-12-22 | $20.34 | $21.14 | $20.34 | $21.06 | $20.72 | 37,348 |
| 2021-12-21 | $20.94 | $21.10 | $20.94 | $21.07 | $20.73 | 73,408 |
| 2021-12-20 | $20.98 | $20.98 | $20.86 | $20.90 | $20.56 | 16,738 |
| 2021-12-17 | $21.00 | $21.06 | $20.91 | $20.91 | $20.57 | 16,390 |
| 2021-12-16 | $21.63 | $21.63 | $21.12 | $21.12 | $20.78 | 32,616 |
| 2021-12-15 | $20.76 | $20.97 | $20.73 | $20.95 | $20.61 | 15,208 |
| 2021-12-14 | $20.72 | $21.06 | $20.59 | $20.65 | $20.32 | 101,222 |
| 2021-12-13 | $21.28 | $21.28 | $21.15 | $21.23 | $20.89 | 16,969 |
| 2021-12-10 | $22.11 | $22.11 | $21.35 | $21.44 | $21.09 | 15,821 |
| 2021-12-09 | $20.56 | $21.24 | $20.56 | $21.21 | $20.87 | 11,979 |
| 2021-12-08 | $21.64 | $21.86 | $21.41 | $21.50 | $21.15 | 13,843 |
| 2021-12-07 | $20.43 | $21.15 | $20.43 | $21.15 | $20.81 | 95,897 |
| 2021-12-06 | $20.67 | $20.97 | $20.67 | $20.76 | $20.43 | 76,238 |
| 2021-12-03 | $21.05 | $21.05 | $20.18 | $20.34 | $20.01 | 178,280 |
| 2021-12-02 | $20.48 | $20.73 | $20.48 | $20.65 | $20.32 | 142,882 |
| 2021-12-01 | $20.87 | $20.87 | $20.15 | $20.20 | $19.87 | 143,363 |
| 2021-11-30 | $20.25 | $20.42 | $20.12 | $20.42 | $20.09 | 146,668 |
| 2021-11-29 | $20.75 | $20.82 | $20.67 | $20.82 | $20.48 | 59,890 |
| 2021-11-26 | $20.07 | $21.34 | $20.07 | $20.70 | $20.37 | 9,745 |
| 2021-11-24 | $21.34 | $21.34 | $21.16 | $21.25 | $20.91 | 17,801 |
| 2021-11-23 | $21.44 | $21.51 | $21.24 | $21.33 | $20.99 | 20,716 |
| 2021-11-22 | $21.34 | $21.36 | $21.24 | $21.24 | $20.90 | 29,596 |
| 2021-11-19 | $21.42 | $21.42 | $21.29 | $21.33 | $20.99 | 30,596 |
| 2021-11-18 | $21.88 | $21.88 | $21.36 | $21.42 | $21.08 | 83,081 |
| 2021-11-17 | $21.62 | $21.95 | $21.25 | $21.25 | $20.91 | 30,786 |
| 2021-11-16 | $22.42 | $22.42 | $21.87 | $21.92 | $20.85 | 41,439 |
| 2021-11-15 | $22.15 | $22.15 | $22.03 | $22.05 | $20.98 | 19,974 |
| 2021-11-12 | $21.64 | $21.82 | $21.64 | $21.75 | $20.69 | 34,261 |
| 2021-11-11 | $21.71 | $21.71 | $21.54 | $21.58 | $20.53 | 25,486 |
| 2021-11-10 | $22.73 | $22.73 | $21.90 | $21.90 | $20.84 | 25,942 |
| 2021-11-09 | $22.12 | $22.21 | $22.05 | $22.21 | $21.13 | 20,380 |
| 2021-11-08 | $22.68 | $22.68 | $22.26 | $22.30 | $21.21 | 12,625 |
| 2021-11-05 | $22.16 | $22.37 | $22.16 | $22.37 | $21.28 | 18,181 |
| 2021-11-04 | $21.82 | $21.93 | $21.82 | $21.93 | $20.86 | 34,480 |
| 2021-11-03 | $21.85 | $22.00 | $21.73 | $22.00 | $20.93 | 25,834 |
| 2021-11-02 | $21.75 | $22.18 | $21.75 | $22.10 | $21.03 | 26,188 |
| 2021-11-01 | $22.51 | $22.51 | $21.86 | $22.10 | $21.03 | 26,188 |
| 2021-10-29 | $21.63 | $21.65 | $21.53 | $21.65 | $20.60 | 22,781 |
| 2021-10-28 | $21.98 | $22.10 | $21.98 | $22.10 | $21.03 | 18,813 |
| 2021-10-27 | $21.79 | $21.79 | $21.72 | $21.73 | $20.67 | 18,753 |
| 2021-10-26 | $22.16 | $22.16 | $21.72 | $21.82 | $20.76 | 66,202 |
| 2021-10-25 | $22.03 | $22.03 | $21.56 | $21.80 | $20.74 | 16,857 |
| 2021-10-22 | $21.52 | $21.52 | $21.35 | $21.43 | $20.39 | 25,860 |
| 2021-10-21 | $20.70 | $20.78 | $20.66 | $20.69 | $19.68 | 18,590 |
| 2021-10-20 | $21.22 | $21.22 | $20.97 | $21.15 | $20.12 | 11,093 |
| 2021-10-19 | $20.70 | $20.81 | $20.70 | $20.80 | $19.79 | 43,229 |
| 2021-10-18 | $20.70 | $20.70 | $20.13 | $20.25 | $19.27 | 34,153 |
| 2021-10-15 | $20.31 | $20.36 | $20.21 | $20.33 | $19.34 | 30,922 |
| 2021-10-14 | $19.99 | $20.21 | $19.99 | $20.19 | $19.21 | 27,051 |
| 2021-10-13 | $19.88 | $20.04 | $19.88 | $20.01 | $19.03 | 14,472 |
| 2021-10-12 | $19.85 | $19.97 | $19.85 | $19.89 | $18.92 | 36,128 |
| 2021-10-11 | $20.01 | $20.14 | $19.91 | $19.91 | $18.94 | 25,627 |
| 2021-10-08 | $20.73 | $20.73 | $20.02 | $20.15 | $19.17 | 19,170 |
| 2021-10-07 | $19.80 | $19.95 | $19.77 | $19.93 | $18.96 | 26,334 |
| 2021-10-06 | $19.58 | $19.68 | $19.44 | $19.64 | $18.69 | 26,269 |
| 2021-10-05 | $19.98 | $20.01 | $19.91 | $20.00 | $19.03 | 81,210 |
| 2021-10-04 | $19.91 | $20.00 | $19.80 | $19.83 | $18.87 | 30,966 |
| 2021-10-01 | $19.78 | $19.92 | $19.75 | $19.85 | $18.88 | 55,778 |
| 2021-09-30 | $19.98 | $20.00 | $19.85 | $19.94 | $18.97 | 49,692 |
| 2021-09-29 | $20.58 | $20.58 | $19.80 | $19.85 | $18.88 | 22,110 |
| 2021-09-28 | $20.17 | $20.21 | $20.00 | $20.13 | $19.15 | 49,649 |
| 2021-09-27 | $21.28 | $21.29 | $20.75 | $20.77 | $19.76 | 26,728 |
| 2021-09-24 | $20.67 | $20.77 | $20.64 | $20.77 | $19.76 | 35,797 |
| 2021-09-23 | $20.90 | $20.99 | $20.84 | $20.91 | $19.89 | 28,796 |
| 2021-09-22 | $20.75 | $20.89 | $20.17 | $20.71 | $19.70 | 20,046 |
| 2021-09-21 | $20.63 | $20.75 | $20.32 | $20.66 | $19.66 | 56,645 |
| 2021-09-20 | $20.44 | $20.52 | $20.20 | $20.20 | $19.22 | 37,175 |
| 2021-09-17 | $21.55 | $21.56 | $20.62 | $20.62 | $19.62 | 42,293 |
| 2021-09-16 | $20.73 | $20.83 | $20.66 | $20.77 | $19.76 | 35,740 |
| 2021-09-15 | $20.71 | $20.81 | $20.65 | $20.81 | $19.80 | 39,152 |
| 2021-09-14 | $20.90 | $20.90 | $20.58 | $20.59 | $19.59 | 70,311 |
| 2021-09-13 | $20.95 | $21.00 | $20.92 | $20.95 | $19.93 | 18,291 |
| 2021-09-10 | $20.93 | $20.94 | $20.74 | $20.74 | $19.73 | 9,583 |
| 2021-09-09 | $20.77 | $20.81 | $20.69 | $20.75 | $19.74 | 20,117 |
| 2021-09-08 | $21.04 | $21.13 | $21.02 | $21.05 | $20.02 | 29,938 |
| 2021-09-07 | $21.20 | $21.84 | $21.20 | $21.27 | $20.24 | 15,598 |
| 2021-09-03 | $21.40 | $22.10 | $21.35 | $22.10 | $21.03 | 8,189 |
| 2021-09-02 | $21.42 | $21.95 | $21.42 | $21.95 | $20.58 | 30,407 |
| 2021-09-01 | $21.52 | $21.77 | $21.52 | $21.77 | $20.41 | 17,279 |
| 2021-08-31 | $22.07 | $22.07 | $21.81 | $21.81 | $20.45 | 58,131 |
| 2021-08-30 | $22.06 | $22.59 | $21.53 | $22.09 | $20.71 | 29,671 |
| 2021-08-27 | $22.05 | $23.02 | $22.05 | $22.91 | $21.48 | 9,503 |
| 2021-08-26 | $23.20 | $23.20 | $23.05 | $23.11 | $21.67 | 11,010 |
| 2021-08-25 | $22.85 | $22.95 | $22.84 | $22.94 | $21.51 | 18,097 |
| 2021-08-24 | $23.35 | $24.39 | $23.34 | $23.43 | $21.97 | 20,195 |
| 2021-08-23 | $23.61 | $23.66 | $23.55 | $23.66 | $22.18 | 10,242 |
| 2021-08-20 | $23.46 | $23.57 | $23.41 | $23.51 | $22.04 | 24,574 |
| 2021-08-19 | $23.60 | $23.66 | $23.56 | $23.64 | $22.16 | 18,556 |
| 2021-08-18 | $23.49 | $23.49 | $23.31 | $23.31 | $21.85 | 43,911 |
| 2021-08-17 | $24.43 | $24.43 | $23.64 | $23.71 | $22.23 | 15,400 |
| 2021-08-16 | $24.60 | $24.60 | $23.88 | $24.03 | $22.53 | 75,055 |
| 2021-08-13 | $23.93 | $23.99 | $23.91 | $23.96 | $22.46 | 15,445 |
| 2021-08-12 | $23.66 | $23.74 | $23.61 | $23.71 | $22.23 | 10,172 |
| 2021-08-11 | $23.46 | $23.46 | $23.39 | $23.42 | $21.96 | 10,680 |
| 2021-08-10 | $23.46 | $23.46 | $23.38 | $23.45 | $21.99 | 17,355 |
| 2021-08-09 | $23.87 | $23.87 | $23.24 | $23.28 | $21.82 | 10,218 |
| 2021-08-06 | $24.09 | $24.09 | $23.63 | $23.63 | $22.15 | 8,335 |
| 2021-08-05 | $23.43 | $23.53 | $23.42 | $23.42 | $21.96 | 16,342 |
| 2021-08-04 | $23.43 | $23.43 | $23.01 | $23.06 | $21.62 | 9,978 |
| 2021-08-03 | $22.86 | $22.98 | $22.78 | $22.96 | $21.53 | 11,729 |
| 2021-08-02 | $22.90 | $22.90 | $22.74 | $22.78 | $21.36 | 8,729 |
| 2021-07-30 | $22.58 | $22.58 | $22.45 | $22.48 | $21.08 | 9,856 |
| 2021-07-29 | $22.78 | $22.82 | $22.67 | $22.78 | $21.36 | 20,663 |
| 2021-07-28 | $22.60 | $22.73 | $22.54 | $22.64 | $21.23 | 42,740 |
| 2021-07-27 | $22.81 | $22.93 | $22.80 | $22.83 | $21.40 | 13,393 |
| 2021-07-26 | $23.01 | $23.01 | $22.96 | $23.01 | $21.57 | 11,008 |
| 2021-07-23 | $22.87 | $22.87 | $22.76 | $22.80 | $21.38 | 7,439 |
| 2021-07-22 | $23.01 | $23.01 | $22.48 | $22.50 | $21.09 | 31,984 |
| 2021-07-21 | $22.51 | $22.69 | $22.45 | $22.69 | $21.27 | 11,403 |
| 2021-07-20 | $22.46 | $22.46 | $21.85 | $22.03 | $20.65 | 26,376 |
| 2021-07-19 | $21.81 | $21.81 | $21.58 | $21.63 | $20.28 | 20,074 |
| 2021-07-16 | $22.58 | $22.58 | $21.76 | $21.76 | $20.40 | 14,017 |
| 2021-07-15 | $21.73 | $21.76 | $21.65 | $21.76 | $20.40 | 18,176 |
| 2021-07-14 | $22.10 | $22.10 | $21.93 | $21.99 | $20.62 | 13,804 |
| 2021-07-13 | $21.75 | $21.83 | $21.71 | $21.77 | $20.41 | 14,243 |
| 2021-07-12 | $21.81 | $21.86 | $21.80 | $21.83 | $20.47 | 10,824 |
| 2021-07-09 | $21.61 | $21.82 | $21.61 | $21.82 | $20.46 | 9,531 |
| 2021-07-08 | $21.73 | $21.85 | $21.72 | $21.84 | $20.48 | 13,832 |
| 2021-07-07 | $22.01 | $22.06 | $21.91 | $21.94 | $20.57 | 21,142 |
| 2021-07-06 | $22.34 | $22.34 | $21.63 | $21.71 | $20.35 | 15,297 |
| 2021-07-02 | $22.74 | $22.74 | $22.15 | $22.58 | $21.17 | 9,555 |
| 2021-07-01 | $21.89 | $22.46 | $21.89 | $22.05 | $20.67 | 8,682 |
| 2021-06-30 | $22.22 | $22.22 | $21.97 | $22.02 | $20.64 | 25,685 |
| 2021-06-29 | $22.32 | $22.40 | $22.21 | $22.24 | $20.85 | 48,396 |
| 2021-06-28 | $22.59 | $22.59 | $22.04 | $22.04 | $20.66 | 59,290 |
| 2021-06-25 | $22.10 | $22.35 | $21.88 | $22.10 | $20.72 | 61,424 |
| 2021-06-24 | $21.95 | $22.00 | $21.85 | $21.98 | $20.61 | 21,398 |
| 2021-06-23 | $22.07 | $22.07 | $21.92 | $21.97 | $20.60 | 11,702 |
| 2021-06-22 | $22.54 | $22.54 | $21.94 | $22.20 | $20.81 | 25,576 |
| 2021-06-21 | $21.78 | $21.99 | $21.66 | $21.99 | $20.62 | 32,855 |
| 2021-06-18 | $21.54 | $21.54 | $21.39 | $21.43 | $20.09 | 24,162 |
| 2021-06-17 | $21.82 | $21.96 | $21.73 | $21.79 | $20.43 | 13,152 |
| 2021-06-16 | $21.94 | $22.16 | $21.78 | $21.90 | $20.53 | 14,170 |
| 2021-06-15 | $22.25 | $22.25 | $21.57 | $21.58 | $20.23 | 22,195 |
| 2021-06-14 | $21.12 | $21.36 | $21.07 | $21.14 | $19.82 | 14,838 |
| 2021-06-11 | $20.89 | $21.71 | $20.89 | $21.30 | $19.97 | 9,635 |
| 2021-06-10 | $21.69 | $21.69 | $21.12 | $21.26 | $19.93 | 70,013 |
| 2021-06-09 | $21.09 | $21.09 | $20.94 | $20.99 | $19.68 | 11,693 |
| 2021-06-08 | $21.21 | $21.27 | $21.12 | $21.25 | $19.92 | 15,961 |
| 2021-06-07 | $21.17 | $21.28 | $21.16 | $21.25 | $19.92 | 10,621 |
| 2021-06-04 | $21.37 | $21.40 | $21.27 | $21.36 | $20.03 | 17,446 |
| 2021-06-03 | $21.17 | $21.17 | $21.06 | $21.12 | $19.80 | 19,592 |
| 2021-06-02 | $22.20 | $22.25 | $21.69 | $21.75 | $20.39 | 20,289 |
| 2021-06-01 | $21.97 | $22.02 | $21.65 | $21.72 | $20.36 | 24,947 |
| 2021-05-28 | $21.32 | $21.86 | $21.32 | $21.75 | $20.39 | 13,433 |
| 2021-05-27 | $21.91 | $21.91 | $21.47 | $21.88 | $20.51 | 12,851 |
| 2021-05-26 | $21.79 | $21.79 | $21.49 | $21.78 | $20.42 | 9,494 |
| 2021-05-25 | $21.75 | $21.75 | $21.25 | $21.38 | $20.04 | 22,134 |
| 2021-05-24 | $21.76 | $21.76 | $21.12 | $21.45 | $20.11 | 12,343 |
| 2021-05-21 | $21.10 | $21.10 | $20.92 | $20.99 | $19.68 | 9,777 |
| 2021-05-20 | $20.95 | $21.13 | $20.95 | $21.11 | $19.79 | 14,267 |
| 2021-05-19 | $20.21 | $20.64 | $20.21 | $20.64 | $19.35 | 6,124 |
| 2021-05-18 | $20.97 | $20.97 | $20.85 | $20.87 | $19.57 | 13,499 |
| 2021-05-17 | $20.87 | $20.97 | $20.87 | $20.96 | $19.65 | 14,102 |
| 2021-05-14 | $21.09 | $21.20 | $21.00 | $21.19 | $19.87 | 17,037 |
| 2021-05-13 | $20.70 | $20.92 | $20.70 | $20.87 | $19.57 | 13,740 |
| 2021-05-12 | $21.11 | $21.60 | $20.82 | $20.99 | $19.68 | 16,327 |
| 2021-05-11 | $21.41 | $21.48 | $21.23 | $21.48 | $20.14 | 24,233 |
| 2021-05-10 | $21.54 | $21.54 | $21.36 | $21.45 | $20.11 | 11,374 |
| 2021-05-07 | $21.23 | $21.34 | $21.17 | $21.33 | $20.00 | 7,594 |
| 2021-05-06 | $21.27 | $21.27 | $20.90 | $21.03 | $19.72 | 37,468 |
| 2021-05-05 | $21.00 | $21.08 | $20.89 | $21.00 | $19.68 | 17,806 |
| 2021-05-04 | $20.85 | $20.85 | $20.65 | $20.77 | $19.47 | 21,063 |
| 2021-05-03 | $20.83 | $20.86 | $20.81 | $20.86 | $19.56 | 10,397 |
| 2021-04-30 | $20.95 | $21.03 | $20.52 | $20.76 | $19.46 | 12,827 |
| 2021-04-29 | $21.18 | $21.18 | $21.01 | $21.01 | $19.70 | 7,320 |
| 2021-04-28 | $21.35 | $21.51 | $21.30 | $21.47 | $20.13 | 15,339 |
| 2021-04-27 | $21.21 | $21.21 | $21.06 | $21.11 | $19.79 | 31,870 |
| 2021-04-26 | $21.55 | $21.56 | $21.44 | $21.49 | $20.15 | 10,413 |
| 2021-04-23 | $21.53 | $21.58 | $21.39 | $21.55 | $20.20 | 36,471 |
| 2021-04-22 | $21.32 | $21.71 | $21.32 | $21.49 | $20.14 | 17,515 |
| 2021-04-21 | $21.46 | $21.74 | $21.46 | $21.74 | $20.38 | 18,261 |
| 2021-04-20 | $21.40 | $22.03 | $21.24 | $21.30 | $19.97 | 18,934 |
| 2021-04-19 | $22.29 | $22.29 | $21.52 | $21.71 | $20.35 | 10,409 |
| 2021-04-16 | $22.02 | $22.02 | $21.48 | $21.58 | $20.23 | 10,128 |
| 2021-04-15 | $21.43 | $21.47 | $21.31 | $21.40 | $20.06 | 10,730 |
| 2021-04-14 | $21.23 | $21.26 | $21.16 | $21.26 | $19.93 | 13,527 |
| 2021-04-13 | $20.66 | $21.27 | $20.61 | $20.85 | $19.55 | 19,341 |
| 2021-04-12 | $20.64 | $20.73 | $20.58 | $20.72 | $19.43 | 8,757 |
| 2021-04-09 | $20.30 | $20.65 | $20.30 | $20.51 | $19.22 | 31,218 |
| 2021-04-08 | $20.51 | $20.59 | $20.50 | $20.58 | $19.29 | 9,818 |
| 2021-04-07 | $20.00 | $20.50 | $20.00 | $20.40 | $19.13 | 14,237 |
| 2021-04-06 | $20.70 | $20.75 | $20.39 | $20.42 | $19.14 | 18,588 |
| 2021-04-05 | $20.81 | $20.81 | $20.06 | $20.61 | $19.32 | 14,218 |
| 2021-04-01 | $20.19 | $20.50 | $19.88 | $20.33 | $19.06 | 17,367 |
| 2021-03-31 | $20.00 | $20.17 | $20.00 | $20.10 | $18.84 | 30,100 |
| 2021-03-30 | $19.91 | $19.94 | $19.81 | $19.93 | $18.69 | 12,879 |
| 2021-03-29 | $20.09 | $20.09 | $19.98 | $20.09 | $18.84 | 8,244 |
| 2021-03-26 | $20.10 | $20.19 | $20.05 | $20.19 | $18.93 | 11,831 |
| 2021-03-25 | $19.85 | $19.85 | $19.77 | $19.84 | $18.60 | 8,807 |
| 2021-03-24 | $19.94 | $19.94 | $19.74 | $19.78 | $18.54 | 8,934 |
| 2021-03-23 | $19.97 | $19.97 | $19.50 | $19.53 | $18.31 | 22,928 |
| 2021-03-22 | $19.81 | $20.12 | $19.69 | $19.75 | $18.52 | 41,264 |
| 2021-03-19 | $19.80 | $19.80 | $19.52 | $19.64 | $18.41 | 17,274 |
| 2021-03-18 | $20.15 | $20.15 | $19.53 | $19.60 | $18.38 | 14,678 |
| 2021-03-17 | $19.57 | $19.83 | $19.50 | $19.76 | $18.52 | 28,941 |
| 2021-03-16 | $19.56 | $19.62 | $19.50 | $19.56 | $18.34 | 27,674 |
| 2021-03-15 | $19.38 | $19.38 | $19.29 | $19.31 | $18.10 | 16,878 |
| 2021-03-12 | $19.51 | $19.51 | $19.40 | $19.48 | $18.26 | 9,012 |
| 2021-03-11 | $19.28 | $19.46 | $19.28 | $19.46 | $18.24 | 11,096 |
| 2021-03-10 | $19.27 | $19.27 | $19.15 | $19.21 | $18.01 | 18,194 |
| 2021-03-09 | $19.24 | $19.29 | $19.13 | $19.19 | $17.99 | 37,587 |
| 2021-03-08 | $18.83 | $19.35 | $18.83 | $18.88 | $17.70 | 79,399 |
| 2021-03-05 | $19.11 | $19.27 | $18.90 | $19.27 | $18.07 | 19,041 |
| 2021-03-04 | $19.46 | $19.51 | $19.13 | $19.15 | $17.95 | 26,767 |
| 2021-03-03 | $19.69 | $19.73 | $19.61 | $19.66 | $18.43 | 17,624 |
| 2021-03-02 | $19.68 | $19.87 | $19.68 | $19.84 | $18.60 | 23,266 |
| 2021-03-01 | $20.05 | $20.05 | $19.62 | $19.84 | $18.60 | 23,094 |
| 2021-02-26 | $19.78 | $19.78 | $19.04 | $19.04 | $17.85 | 24,310 |
| 2021-02-25 | $20.58 | $20.58 | $19.90 | $19.90 | $18.33 | 18,412 |
| 2021-02-24 | $20.13 | $20.64 | $20.13 | $20.64 | $19.01 | 16,881 |
| 2021-02-23 | $20.09 | $20.52 | $20.09 | $20.52 | $18.90 | 11,255 |
| 2021-02-22 | $20.80 | $20.91 | $20.68 | $20.91 | $19.26 | 8,285 |
| 2021-02-19 | $21.07 | $21.22 | $21.07 | $21.22 | $19.54 | 5,739 |
| 2021-02-18 | $20.47 | $21.71 | $20.47 | $20.95 | $19.29 | 23,025 |
| 2021-02-17 | $20.83 | $21.19 | $20.83 | $20.95 | $19.29 | 23,025 |
| 2021-02-16 | $21.63 | $21.63 | $20.99 | $21.27 | $19.59 | 16,492 |
| 2021-02-12 | $21.38 | $21.72 | $20.99 | $21.46 | $19.76 | 18,172 |
| 2021-02-11 | $21.31 | $21.43 | $21.25 | $21.38 | $19.69 | 20,148 |
| 2021-02-10 | $21.42 | $21.42 | $21.17 | $21.28 | $19.60 | 12,432 |
| 2021-02-09 | $21.54 | $21.62 | $21.42 | $21.62 | $19.91 | 23,331 |
| 2021-02-08 | $22.12 | $22.12 | $21.55 | $21.72 | $20.00 | 12,821 |
| 2021-02-05 | $21.84 | $21.84 | $21.19 | $21.66 | $19.95 | 48,429 |
| 2021-02-04 | $21.01 | $21.08 | $20.97 | $21.08 | $19.41 | 14,169 |
| 2021-02-03 | $21.11 | $21.11 | $21.01 | $21.06 | $19.39 | 10,886 |
| 2021-02-02 | $21.32 | $21.34 | $20.97 | $21.07 | $19.41 | 9,041 |
| 2021-02-01 | $21.05 | $21.72 | $21.05 | $21.32 | $19.63 | 8,120 |
| 2021-01-29 | $20.89 | $21.61 | $20.80 | $20.94 | $19.29 | 29,075 |
| 2021-01-28 | $21.01 | $21.32 | $21.01 | $21.21 | $19.53 | 10,155 |
| 2021-01-27 | $21.50 | $21.84 | $20.91 | $20.97 | $19.31 | 41,593 |
| 2021-01-26 | $21.16 | $21.16 | $20.89 | $21.09 | $19.42 | 7,226 |
| 2021-01-25 | $21.15 | $21.49 | $20.85 | $20.90 | $19.25 | 14,330 |
| 2021-01-22 | $20.59 | $20.65 | $20.54 | $20.65 | $19.02 | 7,335 |
| 2021-01-21 | $20.24 | $20.30 | $20.22 | $20.30 | $18.70 | 12,287 |
| 2021-01-20 | $20.02 | $20.02 | $19.96 | $20.02 | $18.44 | 14,053 |
| 2021-01-19 | $19.64 | $20.29 | $19.64 | $19.88 | $18.31 | 94,064 |
| 2021-01-15 | $19.64 | $19.64 | $19.24 | $19.35 | $17.82 | 57,463 |
| 2021-01-14 | $19.68 | $19.76 | $19.66 | $19.74 | $18.18 | 12,006 |
| 2021-01-13 | $20.61 | $20.61 | $19.63 | $19.70 | $18.14 | 11,648 |
| 2021-01-12 | $19.79 | $19.90 | $19.73 | $19.90 | $18.33 | 11,345 |
| 2021-01-11 | $19.76 | $19.79 | $19.73 | $19.79 | $18.23 | 27,177 |
| 2021-01-08 | $20.71 | $20.71 | $20.02 | $20.15 | $18.56 | 23,867 |
| 2021-01-07 | $19.89 | $19.89 | $19.85 | $19.89 | $18.32 | 13,316 |
| 2021-01-06 | $20.18 | $20.18 | $19.83 | $19.87 | $18.30 | 13,344 |
| 2021-01-05 | $19.69 | $19.85 | $19.64 | $19.76 | $18.20 | 9,928 |
| 2021-01-04 | $19.76 | $19.76 | $19.55 | $19.65 | $18.10 | 4,896 |
| 2020-12-31 | $19.42 | $19.45 | $19.39 | $19.44 | $17.90 | 4,145 |
| 2020-12-30 | $19.73 | $19.73 | $19.55 | $19.55 | $18.01 | 57,516 |
| 2020-12-29 | $19.99 | $19.99 | $19.46 | $19.55 | $18.01 | 20,582 |
| 2020-12-28 | $19.93 | $19.93 | $19.29 | $19.45 | $17.91 | 9,331 |
| 2020-12-24 | $19.77 | $19.77 | $19.50 | $19.66 | $18.11 | 2,737 |
| 2020-12-23 | $19.39 | $19.75 | $19.39 | $19.75 | $18.19 | 7,372 |
| 2020-12-22 | $19.22 | $19.22 | $19.11 | $19.20 | $17.68 | 24,269 |
| 2020-12-21 | $19.13 | $19.36 | $19.08 | $19.34 | $17.81 | 18,267 |
| 2020-12-18 | $19.51 | $19.51 | $19.41 | $19.46 | $17.92 | 16,616 |
| 2020-12-17 | $19.72 | $19.72 | $19.63 | $19.65 | $18.10 | 9,390 |
| 2020-12-16 | $19.34 | $19.38 | $19.24 | $19.38 | $17.85 | 10,323 |
| 2020-12-15 | $19.24 | $19.36 | $19.24 | $19.36 | $17.83 | 18,854 |
| 2020-12-14 | $19.37 | $19.37 | $19.17 | $19.17 | $17.66 | 7,555 |
| 2020-12-11 | $18.80 | $19.05 | $18.63 | $18.69 | $17.21 | 11,125 |
| 2020-12-10 | $19.21 | $19.21 | $18.88 | $18.99 | $17.49 | 7,965 |
| 2020-12-09 | $18.71 | $18.71 | $18.57 | $18.57 | $17.10 | 12,246 |
| 2020-12-08 | $18.35 | $18.38 | $18.28 | $18.34 | $16.89 | 27,686 |
| 2020-12-07 | $18.32 | $18.32 | $18.23 | $18.23 | $16.79 | 8,907 |
| 2020-12-04 | $18.39 | $18.43 | $18.39 | $18.40 | $16.95 | 3,538 |
| 2020-12-03 | $18.47 | $18.53 | $18.40 | $18.51 | $17.05 | 5,670 |
| 2020-12-02 | $18.53 | $18.69 | $18.53 | $18.67 | $17.19 | 9,196 |
| 2020-12-01 | $18.49 | $18.53 | $18.47 | $18.51 | $17.05 | 18,910 |
| 2020-11-30 | $18.41 | $18.41 | $18.13 | $18.16 | $16.73 | 15,411 |
| 2020-11-27 | $18.92 | $18.92 | $18.40 | $18.55 | $17.08 | 3,265 |
| 2020-11-25 | $18.15 | $18.34 | $18.15 | $18.34 | $16.89 | 9,211 |
| 2020-11-24 | $18.30 | $18.45 | $18.30 | $18.45 | $16.99 | 25,902 |
| 2020-11-23 | $18.40 | $18.40 | $17.91 | $17.99 | $16.56 | 6,497 |
| 2020-11-20 | $18.17 | $18.46 | $18.00 | $18.26 | $16.82 | 8,709 |
| 2020-11-19 | $18.03 | $18.11 | $17.76 | $18.11 | $16.68 | 30,158 |
| 2020-11-18 | $18.23 | $18.27 | $17.76 | $17.82 | $16.41 | 13,512 |
| 2020-11-17 | $17.65 | $17.94 | $17.42 | $17.57 | $16.18 | 16,634 |
| 2020-11-16 | $17.81 | $17.83 | $17.79 | $17.83 | $16.42 | 7,761 |
| 2020-11-13 | $17.61 | $17.71 | $17.51 | $17.71 | $16.31 | 12,233 |
| 2020-11-12 | $17.61 | $17.70 | $17.49 | $17.54 | $16.15 | 7,810 |
| 2020-11-11 | $17.14 | $17.30 | $17.14 | $17.28 | $15.91 | 5,220 |
| 2020-11-10 | $17.29 | $17.41 | $17.29 | $17.38 | $16.01 | 5,890 |
| 2020-11-09 | $18.15 | $18.21 | $18.09 | $18.09 | $16.66 | 8,235 |
| 2020-11-06 | $17.35 | $17.41 | $17.35 | $17.41 | $16.03 | 6,532 |
| 2020-11-05 | $17.28 | $17.46 | $17.28 | $17.35 | $15.98 | 6,537 |
| 2020-11-04 | $17.32 | $17.32 | $16.87 | $16.87 | $15.54 | 11,356 |
| 2020-11-03 | $16.75 | $16.87 | $16.72 | $16.81 | $15.48 | 23,327 |
| 2020-11-02 | $16.33 | $16.33 | $16.26 | $16.28 | $14.99 | 20,981 |
| 2020-10-30 | $16.14 | $16.40 | $16.10 | $16.40 | $15.10 | 10,939 |
| 2020-10-29 | $16.02 | $16.23 | $16.02 | $16.22 | $14.93 | 81,624 |
| 2020-10-28 | $16.56 | $16.56 | $16.25 | $16.30 | $15.01 | 4,916 |
| 2020-10-27 | $16.56 | $16.56 | $16.46 | $16.46 | $15.16 | 24,726 |
| 2020-10-26 | $16.69 | $16.69 | $16.49 | $16.58 | $15.27 | 8,361 |
| 2020-10-23 | $16.76 | $16.76 | $16.36 | $16.74 | $15.42 | 12,923 |
| 2020-10-22 | $16.75 | $16.76 | $16.63 | $16.70 | $15.38 | 12,370 |
| 2020-10-21 | $16.58 | $16.80 | $16.58 | $16.65 | $15.33 | 30,057 |
| 2020-10-20 | $16.79 | $17.13 | $16.79 | $16.88 | $15.55 | 8,443 |
| 2020-10-19 | $17.01 | $17.02 | $16.88 | $16.91 | $15.57 | 5,940 |
| 2020-10-16 | $17.11 | $17.12 | $17.11 | $17.12 | $15.77 | 1,986 |
| 2020-10-15 | $16.59 | $16.99 | $16.59 | $16.91 | $15.57 | 17,486 |
| 2020-10-14 | $17.18 | $17.18 | $17.02 | $17.02 | $15.68 | 15,193 |
| 2020-10-13 | $16.98 | $17.07 | $16.90 | $16.97 | $15.63 | 15,996 |
| 2020-10-12 | $16.93 | $16.96 | $16.93 | $16.93 | $15.59 | 1,397 |
| 2020-10-09 | $16.67 | $16.76 | $16.67 | $16.75 | $15.43 | 5,485 |
| 2020-10-08 | $16.74 | $16.74 | $16.62 | $16.67 | $15.35 | 6,562 |
| 2020-10-07 | $16.35 | $16.42 | $16.30 | $16.42 | $15.12 | 1,977 |
| 2020-10-06 | $16.24 | $16.24 | $15.87 | $15.93 | $14.68 | 34,191 |
| 2020-10-05 | $16.59 | $16.59 | $16.14 | $16.34 | $15.05 | 34,197 |
| 2020-10-02 | $15.97 | $16.32 | $15.97 | $16.15 | $14.87 | 123,737 |
| 2020-10-01 | $16.07 | $16.07 | $15.85 | $15.92 | $14.66 | 13,501 |
| 2020-09-30 | $15.94 | $15.96 | $15.89 | $15.96 | $14.70 | 16,844 |
| 2020-09-29 | $16.06 | $16.43 | $16.05 | $16.11 | $14.84 | 18,783 |
| 2020-09-28 | $16.03 | $16.16 | $16.03 | $16.11 | $14.84 | 6,818 |
| 2020-09-25 | $16.10 | $16.10 | $15.85 | $15.99 | $14.73 | 5,720 |
| 2020-09-24 | $16.19 | $16.42 | $15.91 | $16.02 | $14.75 | 8,766 |
| 2020-09-23 | $16.31 | $16.31 | $15.98 | $15.98 | $14.72 | 29,347 |
| 2020-09-22 | $16.01 | $16.06 | $15.93 | $16.06 | $14.79 | 12,762 |
| 2020-09-21 | $15.57 | $15.95 | $15.40 | $15.74 | $14.50 | 11,541 |
| 2020-09-18 | $16.10 | $16.10 | $15.99 | $16.05 | $14.78 | 47,203 |
| 2020-09-17 | $16.29 | $16.36 | $16.28 | $16.33 | $15.04 | 13,518 |
| 2020-09-16 | $16.63 | $16.68 | $16.49 | $16.53 | $15.22 | 12,117 |
| 2020-09-15 | $16.49 | $16.57 | $16.48 | $16.51 | $15.20 | 25,562 |
| 2020-09-14 | $16.40 | $16.63 | $16.39 | $16.52 | $15.21 | 14,215 |
| 2020-09-11 | $16.28 | $16.38 | $16.23 | $16.30 | $15.01 | 41,613 |
| 2020-09-10 | $16.41 | $16.45 | $16.24 | $16.26 | $14.98 | 23,026 |
| 2020-09-09 | $16.06 | $16.55 | $16.06 | $16.52 | $15.21 | 14,039 |
| 2020-09-08 | $16.42 | $16.46 | $16.35 | $16.37 | $15.08 | 8,987 |
| 2020-09-04 | $16.91 | $17.00 | $16.67 | $16.97 | $15.63 | 12,566 |
| 2020-09-03 | $17.49 | $17.49 | $17.25 | $17.30 | $15.93 | 9,525 |
| 2020-09-02 | $17.37 | $17.72 | $17.37 | $17.72 | $16.32 | 14,675 |
| 2020-09-01 | $17.31 | $17.37 | $17.31 | $17.33 | $15.96 | 13,242 |
| 2020-08-31 | $17.94 | $17.94 | $17.26 | $17.84 | $16.43 | 5,227 |
| 2020-08-28 | $17.75 | $17.75 | $17.50 | $17.64 | $16.24 | 4,533 |
| 2020-08-27 | $18.19 | $18.20 | $18.07 | $18.20 | $16.44 | 8,269 |
| 2020-08-26 | $17.78 | $17.98 | $17.78 | $17.93 | $16.20 | 17,072 |
| 2020-08-25 | $17.11 | $17.70 | $17.05 | $17.46 | $15.78 | 7,969 |
| 2020-08-24 | $18.11 | $18.11 | $17.71 | $17.76 | $16.04 | 29,036 |
| 2020-08-21 | $17.57 | $17.58 | $17.27 | $17.34 | $15.67 | 5,892 |
| 2020-08-20 | $17.32 | $17.58 | $17.32 | $17.58 | $15.88 | 15,143 |
| 2020-08-19 | $17.57 | $17.69 | $17.51 | $17.52 | $15.83 | 21,098 |
| 2020-08-18 | $17.42 | $17.42 | $17.31 | $17.37 | $15.69 | 26,913 |
| 2020-08-17 | $17.14 | $17.17 | $17.13 | $17.14 | $15.49 | 5,021 |
| 2020-08-14 | $16.93 | $16.96 | $16.92 | $16.94 | $15.31 | 7,306 |
| 2020-08-13 | $16.99 | $17.00 | $16.85 | $16.86 | $15.23 | 9,231 |
| 2020-08-12 | $17.03 | $17.13 | $16.98 | $17.09 | $15.44 | 6,686 |
| 2020-08-11 | $16.93 | $16.96 | $16.76 | $16.76 | $15.14 | 18,562 |
| 2020-08-10 | $16.82 | $16.86 | $16.75 | $16.79 | $15.17 | 7,022 |
| 2020-08-07 | $16.54 | $16.59 | $16.51 | $16.54 | $14.94 | 15,210 |
| 2020-08-06 | $16.57 | $16.67 | $16.53 | $16.67 | $15.06 | 8,396 |
| 2020-08-05 | $16.78 | $16.81 | $16.70 | $16.72 | $15.11 | 11,132 |
| 2020-08-04 | $16.42 | $16.53 | $16.41 | $16.48 | $14.89 | 16,491 |
| 2020-08-03 | $16.36 | $16.50 | $16.36 | $16.49 | $14.90 | 11,425 |
| 2020-07-31 | $16.71 | $16.71 | $16.46 | $16.56 | $14.97 | 21,136 |
| 2020-07-30 | $16.71 | $16.81 | $16.61 | $16.72 | $15.10 | 15,219 |
| 2020-07-29 | $16.78 | $16.91 | $16.74 | $16.91 | $15.28 | 27,170 |
| 2020-07-28 | $16.61 | $16.64 | $16.54 | $16.58 | $14.98 | 19,662 |
| 2020-07-27 | $16.76 | $16.77 | $16.71 | $16.73 | $15.12 | 7,593 |
| 2020-07-24 | $16.34 | $16.40 | $16.34 | $16.40 | $14.82 | 16,960 |
| 2020-07-23 | $16.50 | $16.50 | $16.31 | $16.31 | $14.74 | 5,028 |
| 2020-07-22 | $16.45 | $16.45 | $16.36 | $16.45 | $14.86 | 6,916 |
| 2020-07-21 | $16.60 | $16.64 | $16.51 | $16.51 | $14.92 | 17,603 |
| 2020-07-20 | $16.19 | $16.31 | $16.19 | $16.31 | $14.74 | 7,938 |
| 2020-07-17 | $16.26 | $16.29 | $16.21 | $16.29 | $14.72 | 62,279 |
| 2020-07-16 | $16.29 | $16.35 | $16.22 | $16.33 | $14.75 | 7,985 |
| 2020-07-15 | $16.53 | $16.53 | $16.37 | $16.50 | $14.91 | 13,974 |
| 2020-07-14 | $16.00 | $16.11 | $15.93 | $16.01 | $14.47 | 16,659 |
| 2020-07-13 | $15.97 | $16.11 | $15.79 | $15.79 | $14.27 | 11,977 |
| 2020-07-10 | $15.90 | $15.99 | $15.84 | $15.89 | $14.36 | 11,517 |
| 2020-07-09 | $15.79 | $15.83 | $15.69 | $15.74 | $14.22 | 12,215 |
| 2020-07-08 | $15.91 | $15.95 | $15.86 | $15.94 | $14.40 | 4,814 |
| 2020-07-07 | $16.16 | $16.17 | $16.04 | $16.10 | $14.55 | 86,097 |
| 2020-07-06 | $16.00 | $16.11 | $15.99 | $16.05 | $14.50 | 12,853 |
| 2020-07-02 | $15.85 | $15.87 | $15.67 | $15.83 | $14.30 | 11,317 |
| 2020-07-01 | $15.62 | $15.65 | $15.57 | $15.63 | $14.12 | 9,618 |
| 2020-06-30 | $15.44 | $15.57 | $15.44 | $15.57 | $14.07 | 13,627 |
| 2020-06-29 | $15.14 | $15.27 | $15.14 | $15.26 | $13.79 | 6,582 |
| 2020-06-26 | $14.96 | $14.96 | $14.78 | $14.94 | $13.50 | 5,813 |
| 2020-06-25 | $15.00 | $15.15 | $14.99 | $15.11 | $13.65 | 15,413 |
| 2020-06-24 | $15.13 | $15.13 | $14.79 | $14.88 | $13.44 | 4,093 |
| 2020-06-23 | $15.46 | $15.46 | $15.21 | $15.34 | $13.86 | 22,976 |
| 2020-06-22 | $14.91 | $15.06 | $14.88 | $15.06 | $13.61 | 19,528 |
| 2020-06-19 | $14.89 | $14.89 | $14.62 | $14.62 | $13.21 | 4,556 |
| 2020-06-18 | $14.47 | $14.66 | $14.47 | $14.65 | $13.24 | 21,096 |
| 2020-06-17 | $14.79 | $14.88 | $14.76 | $14.85 | $13.42 | 17,395 |
| 2020-06-16 | $14.73 | $14.90 | $14.49 | $14.58 | $13.17 | 41,141 |
| 2020-06-15 | $14.12 | $14.47 | $14.10 | $14.46 | $13.06 | 27,482 |
| 2020-06-12 | $14.48 | $14.68 | $14.34 | $14.56 | $13.16 | 10,581 |
| 2020-06-11 | $14.48 | $14.60 | $14.13 | $14.13 | $12.77 | 10,342 |
| 2020-06-10 | $15.19 | $15.30 | $15.08 | $15.19 | $13.72 | 65,559 |
| 2020-06-09 | $14.27 | $14.49 | $14.27 | $14.32 | $12.94 | 15,400 |
| 2020-06-08 | $14.78 | $14.83 | $14.65 | $14.76 | $13.34 | 9,582 |
| 2020-06-05 | $14.71 | $14.89 | $14.63 | $14.73 | $13.31 | 46,966 |
| 2020-06-04 | $14.51 | $14.66 | $14.49 | $14.64 | $13.23 | 12,346 |
| 2020-06-03 | $14.42 | $14.47 | $14.42 | $14.46 | $13.06 | 16,922 |
| 2020-06-02 | $14.06 | $14.16 | $14.03 | $14.06 | $12.70 | 41,948 |
| 2020-06-01 | $13.61 | $13.84 | $13.54 | $13.84 | $12.50 | 16,755 |
| 2020-05-29 | $13.24 | $13.36 | $13.17 | $13.26 | $11.98 | 60,921 |
| 2020-05-28 | $13.50 | $13.60 | $13.42 | $13.46 | $12.16 | 8,633 |
| 2020-05-27 | $13.41 | $13.53 | $13.28 | $13.46 | $12.16 | 54,901 |
| 2020-05-26 | $12.93 | $13.56 | $12.93 | $13.46 | $12.16 | 11,076 |
| 2020-05-22 | $12.64 | $12.78 | $12.64 | $12.78 | $11.55 | 13,008 |
| 2020-05-21 | $12.88 | $12.89 | $12.70 | $12.70 | $11.47 | 21,143 |
| 2020-05-20 | $12.72 | $12.94 | $12.72 | $12.87 | $11.63 | 56,683 |
| 2020-05-19 | $13.06 | $13.06 | $12.33 | $12.55 | $11.34 | 163,381 |
| 2020-05-18 | $12.45 | $12.75 | $12.45 | $12.61 | $11.39 | 84,134 |
| 2020-05-15 | $12.80 | $12.80 | $12.01 | $12.09 | $10.92 | 39,545 |
| 2020-05-14 | $12.02 | $12.20 | $11.89 | $12.20 | $11.02 | 26,871 |
| 2020-05-13 | $12.10 | $12.15 | $11.84 | $11.95 | $10.80 | 40,258 |
| 2020-05-12 | $11.94 | $12.37 | $11.94 | $12.17 | $11.00 | 216,825 |
| 2020-05-11 | $12.19 | $12.31 | $12.07 | $12.18 | $11.00 | 42,467 |
| 2020-05-08 | $12.80 | $12.80 | $12.01 | $12.18 | $11.00 | 16,055 |
| 2020-05-07 | $12.33 | $12.33 | $11.66 | $11.80 | $10.66 | 169,482 |
| 2020-05-06 | $11.68 | $11.76 | $11.60 | $11.60 | $10.48 | 18,949 |
| 2020-05-05 | $12.04 | $12.04 | $11.82 | $11.89 | $10.74 | 42,592 |
| 2020-05-04 | $11.70 | $11.81 | $11.59 | $11.76 | $10.63 | 46,682 |
| 2020-05-01 | $11.57 | $11.77 | $11.51 | $11.59 | $10.47 | 15,090 |
| 2020-04-30 | $12.09 | $12.24 | $11.93 | $12.01 | $10.85 | 101,584 |
| 2020-04-29 | $12.27 | $12.41 | $12.26 | $12.35 | $11.16 | 28,563 |
| 2020-04-28 | $12.49 | $12.49 | $12.19 | $12.19 | $11.01 | 98,634 |
| 2020-04-27 | $11.97 | $12.15 | $11.97 | $12.05 | $10.89 | 61,163 |
| 2020-04-24 | $12.16 | $12.16 | $11.63 | $11.77 | $10.63 | 24,445 |
| 2020-04-23 | $11.61 | $11.86 | $11.57 | $11.63 | $10.51 | 61,395 |
| 2020-04-22 | $11.66 | $11.73 | $11.59 | $11.73 | $10.60 | 84,303 |
| 2020-04-21 | $11.28 | $11.31 | $11.08 | $11.22 | $10.14 | 137,080 |
| 2020-04-20 | $11.18 | $11.87 | $11.18 | $11.59 | $10.47 | 68,593 |
| 2020-04-17 | $12.75 | $12.75 | $11.85 | $12.00 | $10.84 | 67,510 |
| 2020-04-16 | $12.43 | $12.43 | $11.49 | $11.76 | $10.63 | 138,651 |
| 2020-04-15 | $11.48 | $11.77 | $11.48 | $11.65 | $10.53 | 82,885 |
| 2020-04-14 | $12.14 | $12.20 | $11.87 | $12.05 | $10.89 | 301,522 |
| 2020-04-13 | $12.56 | $12.56 | $11.77 | $11.82 | $10.68 | 51,505 |
| 2020-04-09 | $11.79 | $11.98 | $11.74 | $11.92 | $10.77 | 67,820 |
| 2020-04-08 | $11.10 | $11.35 | $11.10 | $11.31 | $10.22 | 55,491 |
| 2020-04-07 | $10.88 | $11.32 | $10.83 | $10.87 | $9.82 | 37,942 |
| 2020-04-06 | $11.38 | $11.47 | $11.00 | $11.47 | $10.36 | 48,784 |
| 2020-04-03 | $10.15 | $10.67 | $10.15 | $10.25 | $9.26 | 35,858 |
| 2020-04-02 | $10.27 | $11.13 | $10.27 | $11.08 | $10.01 | 39,157 |
| 2020-04-01 | $10.38 | $11.25 | $10.38 | $10.42 | $9.41 | 65,258 |
| 2020-03-31 | $10.04 | $10.79 | $10.04 | $10.65 | $9.62 | 33,227 |
| 2020-03-30 | $11.63 | $11.63 | $10.58 | $10.79 | $9.75 | 97,718 |
| 2020-03-27 | $9.84 | $10.24 | $9.77 | $9.86 | $8.91 | 52,885 |
| 2020-03-26 | $11.36 | $11.36 | $9.66 | $10.61 | $9.59 | 34,973 |
| 2020-03-25 | $9.23 | $10.78 | $9.23 | $10.30 | $9.31 | 37,859 |
| 2020-03-24 | $8.77 | $9.83 | $8.77 | $9.70 | $8.76 | 47,692 |
| 2020-03-23 | $8.52 | $9.72 | $8.52 | $8.84 | $7.99 | 69,582 |
| 2020-03-20 | $10.58 | $10.58 | $9.47 | $9.60 | $8.67 | 57,582 |
| 2020-03-19 | $9.72 | $10.67 | $9.72 | $10.53 | $9.51 | 197,213 |
| 2020-03-18 | $9.13 | $10.20 | $9.13 | $9.36 | $8.46 | 49,473 |
| 2020-03-17 | $11.25 | $11.79 | $10.62 | $11.40 | $10.30 | 233,366 |
| 2020-03-16 | $10.53 | $11.33 | $10.36 | $11.01 | $9.95 | 142,384 |
| 2020-03-13 | $12.20 | $12.20 | $11.22 | $11.94 | $10.79 | 160,101 |
| 2020-03-12 | $11.15 | $11.23 | $9.91 | $10.20 | $9.22 | 146,055 |
| 2020-03-11 | $12.82 | $12.82 | $11.63 | $11.68 | $10.55 | 94,663 |
| 2020-03-10 | $12.75 | $13.24 | $12.26 | $12.60 | $11.38 | 244,432 |
| 2020-03-09 | $12.00 | $12.21 | $11.57 | $11.90 | $10.75 | 179,411 |
| 2020-03-06 | $12.69 | $12.85 | $12.65 | $12.85 | $11.61 | 100,850 |
| 2020-03-05 | $13.08 | $13.19 | $12.97 | $13.04 | $11.78 | 59,729 |
| 2020-03-04 | $13.11 | $13.38 | $13.07 | $13.25 | $11.97 | 114,403 |
| 2020-03-03 | $13.18 | $13.34 | $12.83 | $13.02 | $11.76 | 232,294 |
| 2020-03-02 | $12.89 | $13.88 | $12.89 | $13.20 | $11.93 | 64,814 |
| 2020-02-28 | $12.94 | $13.06 | $12.77 | $13.00 | $11.75 | 81,781 |
| 2020-02-27 | $13.83 | $14.22 | $13.76 | $13.76 | $12.23 | 45,139 |
| 2020-02-26 | $14.33 | $14.33 | $13.88 | $14.21 | $12.62 | 34,285 |
| 2020-02-25 | $14.34 | $14.44 | $14.00 | $14.44 | $12.83 | 47,787 |
| 2020-02-24 | $14.94 | $15.06 | $14.48 | $14.69 | $13.05 | 8,684 |
| 2020-02-21 | $15.38 | $15.38 | $15.15 | $15.28 | $13.58 | 26,700 |
| 2020-02-20 | $15.54 | $15.75 | $15.54 | $15.75 | $13.99 | 14,136 |
| 2020-02-19 | $15.47 | $15.65 | $15.47 | $15.61 | $13.87 | 15,258 |
| 2020-02-18 | $14.82 | $15.29 | $14.82 | $15.20 | $13.50 | 7,751 |
| 2020-02-14 | $15.53 | $15.53 | $15.25 | $15.50 | $13.77 | 8,943 |
| 2020-02-13 | $15.30 | $15.36 | $15.28 | $15.34 | $13.63 | 11,657 |
| 2020-02-12 | $15.34 | $15.37 | $15.28 | $15.30 | $13.59 | 27,078 |
| 2020-02-11 | $15.36 | $15.40 | $15.33 | $15.38 | $13.66 | 7,592 |
| 2020-02-10 | $15.37 | $15.37 | $15.32 | $15.36 | $13.65 | 39,918 |
| 2020-02-07 | $15.26 | $15.27 | $15.21 | $15.21 | $13.51 | 19,983 |
| 2020-02-06 | $15.33 | $15.34 | $15.31 | $15.34 | $13.63 | 17,842 |
| 2020-02-05 | $15.35 | $15.47 | $15.24 | $15.27 | $13.57 | 28,421 |
| 2020-02-04 | $15.43 | $15.43 | $15.24 | $15.30 | $13.59 | 46,075 |
| 2020-02-03 | $15.08 | $15.28 | $15.08 | $15.15 | $13.46 | 18,612 |
| 2020-01-31 | $15.02 | $15.08 | $14.92 | $14.92 | $13.26 | 48,638 |
| 2020-01-30 | $15.27 | $15.35 | $15.19 | $15.35 | $13.64 | 10,541 |
| 2020-01-29 | $15.05 | $15.16 | $15.05 | $15.06 | $13.38 | 24,585 |
| 2020-01-28 | $15.26 | $15.26 | $15.07 | $15.08 | $13.40 | 25,327 |
| 2020-01-27 | $15.15 | $15.15 | $14.96 | $15.07 | $13.39 | 15,207 |
| 2020-01-24 | $15.42 | $15.56 | $15.22 | $15.41 | $13.69 | 4,225 |
| 2020-01-23 | $15.29 | $15.29 | $15.21 | $15.25 | $13.55 | 24,141 |
| 2020-01-22 | $15.20 | $15.34 | $15.18 | $15.29 | $13.58 | 80,813 |
| 2020-01-21 | $15.21 | $15.22 | $15.07 | $15.14 | $13.45 | 23,285 |
| 2020-01-17 | $15.19 | $15.47 | $15.19 | $15.33 | $13.62 | 45,647 |
| 2020-01-16 | $15.16 | $15.36 | $15.16 | $15.24 | $13.54 | 13,067 |
| 2020-01-15 | $15.08 | $15.13 | $15.03 | $15.07 | $13.39 | 11,858 |
| 2020-01-14 | $15.13 | $15.13 | $14.94 | $15.04 | $13.36 | 6,158 |
| 2020-01-13 | $15.12 | $15.24 | $15.01 | $15.02 | $13.34 | 13,295 |
| 2020-01-10 | $15.21 | $15.22 | $15.02 | $15.11 | $13.42 | 16,566 |
| 2020-01-09 | $14.86 | $14.91 | $14.81 | $14.89 | $13.23 | 40,342 |
| 2020-01-08 | $14.81 | $14.90 | $14.80 | $14.87 | $13.21 | 38,405 |
| 2020-01-07 | $14.78 | $14.97 | $14.69 | $14.79 | $13.14 | 36,906 |
| 2020-01-06 | $14.35 | $14.77 | $14.35 | $14.76 | $13.11 | 17,004 |
| 2020-01-03 | $14.59 | $14.59 | $14.49 | $14.52 | $12.90 | 30,228 |
| 2020-01-02 | $14.45 | $14.67 | $14.22 | $14.57 | $12.94 | 16,492 |
| 2019-12-31 | $14.62 | $14.62 | $14.48 | $14.48 | $12.86 | 15,830 |
| 2019-12-30 | $14.70 | $14.70 | $14.60 | $14.64 | $13.01 | 34,707 |
| 2019-12-27 | $14.75 | $14.75 | $14.49 | $14.55 | $12.93 | 14,839 |
| 2019-12-26 | $14.49 | $14.53 | $14.45 | $14.53 | $12.91 | 45,222 |
| 2019-12-24 | $14.42 | $14.64 | $14.35 | $14.35 | $12.75 | 4,824 |
| 2019-12-23 | $14.62 | $14.62 | $14.42 | $14.51 | $12.89 | 56,196 |
| 2019-12-20 | $14.45 | $14.56 | $14.34 | $14.34 | $12.74 | 16,625 |
| 2019-12-19 | $14.36 | $14.39 | $14.36 | $14.39 | $12.78 | 55,010 |
| 2019-12-18 | $14.16 | $14.48 | $14.16 | $14.39 | $12.78 | 45,433 |
| 2019-12-17 | $14.42 | $14.42 | $14.24 | $14.34 | $12.74 | 20,522 |
| 2019-12-16 | $14.52 | $14.52 | $14.33 | $14.40 | $12.79 | 15,092 |
| 2019-12-13 | $14.10 | $14.10 | $14.05 | $14.09 | $12.52 | 9,227 |
| 2019-12-12 | $14.12 | $14.16 | $14.04 | $14.14 | $12.56 | 39,463 |
| 2019-12-11 | $13.94 | $14.00 | $13.93 | $13.96 | $12.40 | 12,803 |
| 2019-12-10 | $13.84 | $13.87 | $13.75 | $13.82 | $12.28 | 64,840 |
| 2019-12-09 | $13.93 | $13.97 | $13.88 | $13.92 | $12.37 | 54,832 |
| 2019-12-06 | $14.05 | $14.05 | $13.98 | $14.02 | $12.46 | 12,465 |
| 2019-12-05 | $14.01 | $14.01 | $13.90 | $13.92 | $12.37 | 34,960 |
| 2019-12-04 | $13.93 | $13.95 | $13.88 | $13.94 | $12.39 | 72,249 |
| 2019-12-03 | $13.95 | $14.00 | $13.82 | $14.00 | $12.44 | 57,560 |
| 2019-12-02 | $14.42 | $14.42 | $14.30 | $14.30 | $12.70 | 82,513 |
| 2019-11-29 | $14.42 | $14.42 | $14.35 | $14.41 | $12.80 | 8,226 |
| 2019-11-27 | $14.35 | $14.42 | $14.35 | $14.39 | $12.78 | 23,189 |
| 2019-11-26 | $14.20 | $14.27 | $14.16 | $14.23 | $12.64 | 84,374 |
| 2019-11-25 | $14.30 | $14.31 | $14.27 | $14.31 | $12.71 | 18,471 |
| 2019-11-22 | $14.33 | $14.33 | $14.25 | $14.30 | $12.70 | 27,497 |
| 2019-11-21 | $14.39 | $14.39 | $14.33 | $14.37 | $12.77 | 44,128 |
| 2019-11-20 | $14.38 | $14.38 | $14.32 | $14.37 | $12.77 | 8,715 |
| 2019-11-19 | $14.44 | $14.52 | $14.38 | $14.46 | $12.85 | 48,750 |
| 2019-11-18 | $14.34 | $14.35 | $14.30 | $14.35 | $12.75 | 10,094 |
| 2019-11-15 | $14.13 | $14.31 | $14.13 | $14.29 | $12.70 | 7,005 |
| 2019-11-14 | $13.90 | $14.08 | $13.90 | $14.02 | $12.46 | 27,706 |
| 2019-11-13 | $14.07 | $14.07 | $13.89 | $13.97 | $12.41 | 36,785 |
| 2019-11-12 | $14.12 | $14.13 | $14.08 | $14.09 | $12.52 | 15,648 |
| 2019-11-11 | $14.13 | $14.13 | $14.05 | $14.12 | $12.55 | 27,005 |
| 2019-11-08 | $14.04 | $14.04 | $13.96 | $13.97 | $12.41 | 28,794 |
| 2019-11-07 | $14.03 | $14.10 | $14.03 | $14.08 | $12.51 | 15,280 |
| 2019-11-06 | $13.75 | $13.78 | $13.70 | $13.73 | $12.20 | 26,931 |
| 2019-11-05 | $13.86 | $13.96 | $13.86 | $13.94 | $12.39 | 22,643 |
| 2019-11-04 | $13.64 | $14.04 | $13.64 | $13.92 | $12.37 | 27,466 |
| 2019-11-01 | $13.88 | $13.88 | $13.72 | $13.81 | $12.27 | 16,635 |
| 2019-10-31 | $13.69 | $13.86 | $13.58 | $13.62 | $12.10 | 36,655 |
| 2019-10-30 | $13.89 | $13.89 | $13.76 | $13.89 | $12.34 | 21,936 |
| 2019-10-29 | $14.05 | $14.05 | $13.98 | $13.99 | $12.43 | 25,063 |
| 2019-10-28 | $14.02 | $14.09 | $14.01 | $14.07 | $12.50 | 13,880 |
| 2019-10-25 | $13.82 | $14.07 | $13.82 | $14.07 | $12.50 | 14,231 |
| 2019-10-24 | $13.92 | $13.93 | $13.83 | $13.85 | $12.31 | 7,363 |
| 2019-10-23 | $13.94 | $13.94 | $13.80 | $13.87 | $12.32 | 32,044 |
| 2019-10-22 | $13.83 | $13.86 | $13.75 | $13.79 | $12.25 | 27,309 |
| 2019-10-21 | $13.89 | $14.05 | $13.89 | $14.04 | $12.47 | 192,060 |
| 2019-10-18 | $13.72 | $13.77 | $13.72 | $13.74 | $12.21 | 65,589 |
| 2019-10-17 | $13.51 | $13.81 | $13.51 | $13.77 | $12.23 | 11,804 |
| 2019-10-16 | $13.67 | $13.70 | $13.67 | $13.67 | $12.15 | 7,474 |
| 2019-10-15 | $13.14 | $13.47 | $13.14 | $13.46 | $11.96 | 31,330 |
| 2019-10-14 | $13.14 | $13.48 | $13.14 | $13.43 | $11.93 | 13,255 |
| 2019-10-11 | $13.26 | $13.44 | $13.26 | $13.44 | $11.94 | 12,130 |
| 2019-10-10 | $13.17 | $13.24 | $13.15 | $13.17 | $11.70 | 40,905 |
| 2019-10-09 | $12.97 | $13.05 | $12.97 | $13.02 | $11.57 | 11,003 |
| 2019-10-08 | $13.19 | $13.19 | $13.12 | $13.12 | $11.66 | 37,757 |
| 2019-10-07 | $13.06 | $13.19 | $13.06 | $13.11 | $11.65 | 12,894 |
| 2019-10-04 | $12.94 | $13.12 | $12.94 | $13.10 | $11.64 | 17,492 |
| 2019-10-03 | $12.91 | $13.09 | $12.91 | $13.05 | $11.59 | 23,629 |
| 2019-10-02 | $12.83 | $13.24 | $12.83 | $12.99 | $11.54 | 21,881 |
| 2019-10-01 | $13.60 | $13.60 | $13.23 | $13.41 | $11.91 | 17,407 |
| 2019-09-30 | $13.64 | $13.64 | $13.38 | $13.38 | $11.89 | 8,406 |
| 2019-09-27 | $13.63 | $13.67 | $13.53 | $13.67 | $12.15 | 26,265 |
| 2019-09-26 | $13.61 | $13.61 | $13.38 | $13.42 | $11.92 | 12,509 |
| 2019-09-25 | $13.55 | $13.55 | $13.38 | $13.42 | $11.92 | 9,282 |
| 2019-09-24 | $13.63 | $13.63 | $13.50 | $13.51 | $12.00 | 29,078 |
| 2019-09-23 | $13.65 | $13.65 | $13.39 | $13.46 | $11.96 | 14,317 |
| 2019-09-20 | $13.55 | $13.55 | $13.36 | $13.36 | $11.87 | 8,312 |
| 2019-09-19 | $13.37 | $13.56 | $13.30 | $13.31 | $11.83 | 22,182 |
| 2019-09-18 | $13.18 | $13.35 | $13.17 | $13.22 | $11.75 | 15,737 |
| 2019-09-17 | $13.32 | $13.38 | $13.30 | $13.38 | $11.89 | 11,811 |
| 2019-09-16 | $13.49 | $13.49 | $13.40 | $13.49 | $11.99 | 2,818 |
| 2019-09-13 | $13.60 | $13.60 | $13.49 | $13.51 | $12.00 | 5,711 |
| 2019-09-12 | $13.68 | $13.68 | $13.50 | $13.51 | $12.00 | 5,945 |
| 2019-09-11 | $13.65 | $13.82 | $13.55 | $13.63 | $12.11 | 9,478 |
| 2019-09-10 | $13.56 | $13.70 | $13.41 | $13.46 | $11.96 | 12,682 |
| 2019-09-09 | $13.38 | $13.79 | $13.38 | $13.69 | $12.16 | 37,851 |
| 2019-09-06 | $13.56 | $13.56 | $13.51 | $13.55 | $12.04 | 13,777 |
| 2019-09-05 | $13.54 | $13.54 | $13.42 | $13.43 | $11.93 | 30,206 |
| 2019-09-04 | $13.50 | $13.60 | $13.45 | $13.54 | $11.83 | 52,223 |
| 2019-09-03 | $13.15 | $13.48 | $13.15 | $13.38 | $11.69 | 40,800 |
| 2019-08-30 | $13.45 | $13.65 | $13.31 | $13.45 | $11.75 | 41,793 |
| 2019-08-29 | $13.39 | $13.51 | $13.33 | $13.51 | $11.80 | 23,847 |
| 2019-08-28 | $13.21 | $13.25 | $13.01 | $13.21 | $11.54 | 19,078 |
| 2019-08-27 | $12.92 | $13.54 | $12.92 | $13.13 | $11.47 | 34,378 |
| 2019-08-26 | $13.31 | $13.31 | $13.10 | $13.17 | $11.50 | 26,305 |
| 2019-08-23 | $13.38 | $13.38 | $13.20 | $13.27 | $11.59 | 12,241 |
| 2019-08-22 | $13.18 | $13.18 | $13.12 | $13.18 | $11.51 | 9,239 |
| 2019-08-21 | $13.34 | $13.34 | $13.11 | $13.21 | $11.54 | 33,681 |
| 2019-08-20 | $13.07 | $13.20 | $13.07 | $13.19 | $11.52 | 38,691 |
| 2019-08-19 | $12.81 | $13.02 | $12.81 | $12.92 | $11.28 | 35,287 |
| 2019-08-16 | $12.69 | $12.86 | $12.69 | $12.82 | $11.20 | 52,109 |
| 2019-08-15 | $12.69 | $12.78 | $12.66 | $12.77 | $11.15 | 66,089 |
| 2019-08-14 | $13.14 | $13.14 | $12.94 | $13.00 | $11.35 | 22,169 |
| 2019-08-13 | $13.25 | $13.25 | $13.15 | $13.18 | $11.51 | 40,037 |
| 2019-08-12 | $13.22 | $13.22 | $13.08 | $13.14 | $11.48 | 20,427 |
| 2019-08-09 | $13.20 | $13.20 | $13.06 | $13.19 | $11.52 | 25,793 |
| 2019-08-08 | $13.35 | $13.35 | $13.28 | $13.31 | $11.62 | 24,005 |
| 2019-08-07 | $13.04 | $13.11 | $12.94 | $13.09 | $11.43 | 11,557 |
| 2019-08-06 | $12.87 | $12.92 | $12.80 | $12.87 | $11.24 | 95,112 |
| 2019-08-05 | $13.15 | $13.22 | $13.13 | $13.18 | $11.51 | 23,579 |
| 2019-08-02 | $13.74 | $13.81 | $13.16 | $13.16 | $11.49 | 19,339 |
| 2019-08-01 | $13.46 | $13.66 | $13.46 | $13.51 | $11.80 | 38,575 |
| 2019-07-31 | $13.44 | $13.47 | $13.31 | $13.35 | $11.66 | 53,535 |
| 2019-07-30 | $13.67 | $13.69 | $13.64 | $13.67 | $11.94 | 20,375 |
| 2019-07-29 | $13.88 | $13.88 | $13.83 | $13.83 | $12.08 | 20,143 |
| 2019-07-26 | $13.93 | $13.93 | $13.70 | $13.76 | $12.02 | 23,312 |
| 2019-07-25 | $13.91 | $13.91 | $13.80 | $13.83 | $12.08 | 9,243 |
| 2019-07-24 | $13.61 | $13.69 | $13.61 | $13.69 | $11.96 | 12,909 |
| 2019-07-23 | $13.70 | $13.70 | $13.61 | $13.66 | $11.93 | 32,987 |
| 2019-07-22 | $13.59 | $13.60 | $13.47 | $13.56 | $11.84 | 255,361 |
| 2019-07-19 | $13.59 | $13.59 | $13.52 | $13.54 | $11.83 | 18,247 |
| 2019-07-18 | $13.43 | $13.47 | $13.36 | $13.46 | $11.76 | 23,890 |
| 2019-07-17 | $13.50 | $13.50 | $13.36 | $13.44 | $11.74 | 14,905 |
| 2019-07-16 | $13.26 | $13.38 | $13.26 | $13.34 | $11.65 | 303,501 |
| 2019-07-15 | $13.22 | $13.36 | $13.22 | $13.30 | $11.62 | 11,215 |
| 2019-07-12 | $13.20 | $13.24 | $13.07 | $13.20 | $11.53 | 11,030 |
| 2019-07-11 | $13.05 | $13.12 | $13.01 | $13.05 | $11.40 | 16,058 |
| 2019-07-10 | $12.98 | $13.08 | $12.92 | $13.04 | $11.39 | 48,901 |
| 2019-07-09 | $12.80 | $12.89 | $12.80 | $12.87 | $11.24 | 13,647 |
| 2019-07-08 | $12.96 | $12.96 | $12.90 | $12.92 | $11.28 | 38,529 |
| 2019-07-05 | $12.79 | $12.91 | $12.79 | $12.87 | $11.24 | 19,812 |
| 2019-07-03 | $12.79 | $12.81 | $12.73 | $12.78 | $11.16 | 8,120 |
| 2019-07-02 | $12.48 | $12.64 | $12.48 | $12.57 | $10.98 | 31,519 |
| 2019-07-01 | $12.56 | $12.65 | $12.53 | $12.56 | $10.97 | 18,216 |
| 2019-06-28 | $12.71 | $12.71 | $12.60 | $12.61 | $11.01 | 6,385 |
| 2019-06-27 | $12.80 | $12.80 | $12.70 | $12.71 | $11.10 | 15,614 |
| 2019-06-26 | $12.54 | $12.68 | $12.54 | $12.67 | $11.07 | 28,104 |
| 2019-06-25 | $12.65 | $12.85 | $12.65 | $12.70 | $11.09 | 23,151 |
| 2019-06-24 | $12.65 | $12.66 | $12.57 | $12.63 | $11.03 | 56,266 |
| 2019-06-21 | $12.56 | $12.64 | $12.50 | $12.60 | $11.00 | 37,446 |
| 2019-06-20 | $12.58 | $12.66 | $12.58 | $12.60 | $11.00 | 12,844 |
| 2019-06-19 | $12.33 | $12.43 | $12.33 | $12.43 | $10.86 | 6,688 |
| 2019-06-18 | $12.52 | $12.59 | $12.41 | $12.57 | $10.98 | 67,839 |
| 2019-06-17 | $12.18 | $12.25 | $12.18 | $12.24 | $10.69 | 44,756 |
| 2019-06-14 | $12.34 | $12.34 | $12.16 | $12.18 | $10.64 | 9,497 |
| 2019-06-13 | $12.61 | $12.61 | $12.47 | $12.50 | $10.92 | 4,851 |
| 2019-06-12 | $13.29 | $13.31 | $13.22 | $13.24 | $11.56 | 11,152 |
| 2019-06-11 | $13.47 | $13.48 | $13.42 | $13.45 | $11.75 | 96,744 |
| 2019-06-10 | $13.19 | $13.19 | $13.12 | $13.12 | $11.45 | 8,926 |
| 2019-06-07 | $13.21 | $13.23 | $13.20 | $13.21 | $11.54 | 14,373 |
| 2019-06-06 | $13.27 | $13.31 | $13.22 | $13.30 | $11.62 | 19,112 |
| 2019-06-05 | $13.00 | $13.00 | $12.93 | $12.95 | $11.31 | 32,242 |
| 2019-06-04 | $12.87 | $13.06 | $12.87 | $13.06 | $11.41 | 30,760 |
| 2019-06-03 | $12.93 | $12.93 | $12.76 | $12.80 | $11.18 | 5,801 |
| 2019-05-31 | $12.75 | $12.79 | $12.69 | $12.76 | $11.14 | 21,391 |
| 2019-05-30 | $12.76 | $12.80 | $12.75 | $12.75 | $11.14 | 38,710 |
| 2019-05-29 | $13.00 | $13.00 | $12.84 | $12.88 | $11.25 | 55,220 |
| 2019-05-28 | $13.09 | $13.13 | $13.09 | $13.10 | $11.44 | 102,520 |
| 2019-05-24 | $13.05 | $13.05 | $13.02 | $13.02 | $11.37 | 16,944 |
| 2019-05-23 | $12.93 | $12.97 | $12.82 | $12.90 | $11.27 | 13,634 |
| 2019-05-22 | $12.77 | $12.77 | $12.64 | $12.73 | $11.12 | 20,510 |
| 2019-05-21 | $12.56 | $12.65 | $12.56 | $12.65 | $11.05 | 69,130 |
| 2019-05-20 | $12.60 | $12.67 | $12.57 | $12.64 | $11.04 | 17,779 |
| 2019-05-17 | $12.39 | $12.51 | $12.39 | $12.46 | $10.88 | 19,015 |
| 2019-05-16 | $12.50 | $12.56 | $12.44 | $12.48 | $10.90 | 17,996 |
| 2019-05-15 | $12.56 | $12.59 | $12.54 | $12.58 | $10.99 | 20,419 |
| 2019-05-14 | $12.62 | $12.68 | $12.61 | $12.62 | $11.02 | 50,679 |
| 2019-05-13 | $12.77 | $12.77 | $12.66 | $12.66 | $11.06 | 45,353 |
| 2019-05-10 | $12.68 | $12.88 | $12.68 | $12.88 | $11.25 | 24,425 |
| 2019-05-09 | $12.63 | $12.67 | $12.55 | $12.60 | $11.00 | 15,249 |
| 2019-05-08 | $12.44 | $12.67 | $12.44 | $12.61 | $11.01 | 97,849 |
| 2019-05-07 | $12.41 | $12.62 | $12.41 | $12.53 | $10.94 | 9,188 |
| 2019-05-06 | $12.51 | $12.53 | $12.44 | $12.53 | $10.94 | 24,147 |
| 2019-05-03 | $12.66 | $12.80 | $12.66 | $12.77 | $11.15 | 10,723 |
| 2019-05-02 | $12.46 | $12.51 | $12.43 | $12.45 | $10.87 | 15,124 |
| 2019-05-01 | $12.66 | $12.66 | $12.50 | $12.52 | $10.93 | 3,899 |
| 2019-04-30 | $12.68 | $12.70 | $12.66 | $12.67 | $11.07 | 26,763 |
| 2019-04-29 | $12.68 | $12.68 | $12.60 | $12.65 | $11.05 | 22,153 |
| 2019-04-26 | $12.57 | $12.71 | $12.57 | $12.65 | $11.05 | 18,147 |
| 2019-04-25 | $12.60 | $12.64 | $12.56 | $12.61 | $11.01 | 69,448 |
| 2019-04-24 | $12.65 | $12.65 | $12.54 | $12.59 | $11.00 | 11,979 |
| 2019-04-23 | $12.64 | $12.70 | $12.62 | $12.70 | $11.09 | 47,989 |
| 2019-04-22 | $12.52 | $12.52 | $12.45 | $12.51 | $10.93 | 40,609 |
| 2019-04-18 | $12.46 | $12.60 | $12.46 | $12.54 | $10.95 | 40,672 |
| 2019-04-17 | $12.42 | $12.46 | $12.38 | $12.43 | $10.86 | 37,343 |
| 2019-04-16 | $12.49 | $12.50 | $12.47 | $12.48 | $10.90 | 18,018 |
| 2019-04-15 | $12.33 | $12.33 | $12.25 | $12.30 | $10.74 | 6,135 |
| 2019-04-12 | $12.42 | $12.48 | $12.41 | $12.43 | $10.86 | 23,971 |
| 2019-04-11 | $12.25 | $12.27 | $12.21 | $12.25 | $10.70 | 153,311 |
| 2019-04-10 | $12.14 | $12.22 | $12.12 | $12.21 | $10.66 | 9,465 |
| 2019-04-09 | $12.16 | $12.16 | $12.08 | $12.12 | $10.59 | 70,856 |
| 2019-04-08 | $12.23 | $12.25 | $12.19 | $12.23 | $10.68 | 10,577 |
| 2019-04-05 | $12.15 | $12.19 | $12.13 | $12.17 | $10.63 | 25,328 |
| 2019-04-04 | $12.30 | $12.34 | $12.30 | $12.34 | $10.78 | 45,815 |
| 2019-04-03 | $12.39 | $12.40 | $12.37 | $12.40 | $10.83 | 22,637 |
| 2019-04-02 | $12.14 | $12.21 | $12.14 | $12.20 | $10.66 | 65,941 |
| 2019-04-01 | $12.31 | $12.31 | $12.27 | $12.27 | $10.72 | 18,584 |
| 2019-03-29 | $12.25 | $12.31 | $12.25 | $12.31 | $10.75 | 35,637 |
| 2019-03-28 | $12.33 | $12.36 | $12.30 | $12.35 | $10.79 | 146,120 |
| 2019-03-27 | $12.03 | $12.04 | $12.00 | $12.03 | $10.51 | 28,406 |
| 2019-03-26 | $12.13 | $12.13 | $12.00 | $12.05 | $10.52 | 58,969 |
| 2019-03-25 | $12.39 | $12.42 | $12.33 | $12.42 | $10.85 | 12,754 |
| 2019-03-22 | $12.29 | $12.29 | $12.21 | $12.21 | $10.66 | 5,535 |
| 2019-03-21 | $12.29 | $12.30 | $12.26 | $12.27 | $10.72 | 12,654 |
| 2019-03-20 | $12.27 | $12.38 | $12.27 | $12.35 | $10.79 | 6,234 |
| 2019-03-19 | $12.32 | $12.33 | $12.22 | $12.25 | $10.70 | 10,085 |
| 2019-03-18 | $12.27 | $12.28 | $12.24 | $12.27 | $10.72 | 7,358 |
| 2019-03-15 | $12.20 | $12.22 | $12.16 | $12.16 | $10.62 | 1,451 |
| 2019-03-14 | $12.08 | $12.16 | $12.08 | $12.14 | $10.60 | 2,946 |
| 2019-03-13 | $12.30 | $12.30 | $12.25 | $12.28 | $10.73 | 796 |
| 2019-03-12 | $12.18 | $12.18 | $12.09 | $12.15 | $10.61 | 10,251 |
| 2019-03-11 | $12.28 | $12.33 | $12.20 | $12.21 | $10.66 | 12,231 |
| 2019-03-08 | $12.22 | $12.27 | $12.02 | $12.02 | $10.50 | 11,700 |
| 2019-03-07 | $12.11 | $12.11 | $12.01 | $12.01 | $10.49 | 4,220 |
| 2019-03-06 | $11.71 | $12.06 | $11.71 | $12.03 | $10.51 | 20,677 |
| 2019-03-05 | $11.93 | $11.93 | $11.89 | $11.92 | $10.41 | 24,831 |
| 2019-03-04 | $11.92 | $11.92 | $11.84 | $11.89 | $10.38 | 11,153 |
| 2019-03-01 | $11.88 | $11.88 | $11.80 | $11.80 | $10.31 | 13,858 |
| 2019-02-28 | $12.48 | $12.51 | $12.39 | $12.42 | $10.53 | 5,466 |
| 2019-02-27 | $12.45 | $12.46 | $12.35 | $12.38 | $10.50 | 73,148 |
| 2019-02-26 | $12.11 | $12.49 | $12.11 | $12.43 | $10.54 | 19,619 |
| 2019-02-25 | $12.62 | $12.62 | $12.57 | $12.59 | $10.67 | 10,946 |
| 2019-02-22 | $12.51 | $12.52 | $12.47 | $12.47 | $10.57 | 2,803 |
| 2019-02-21 | $12.21 | $12.36 | $12.21 | $12.31 | $10.43 | 4,103 |
| 2019-02-20 | $11.70 | $11.78 | $11.70 | $11.75 | $9.96 | 40,635 |
| 2019-02-19 | $11.83 | $11.94 | $11.83 | $11.92 | $10.11 | 15,858 |
| 2019-02-15 | $11.88 | $11.95 | $11.85 | $11.92 | $10.11 | 46,506 |
| 2019-02-14 | $11.79 | $11.79 | $11.74 | $11.76 | $9.97 | 14,605 |
| 2019-02-13 | $11.79 | $11.79 | $11.71 | $11.71 | $9.93 | 12,621 |
| 2019-02-12 | $11.75 | $11.77 | $11.71 | $11.75 | $9.96 | 51,674 |
| 2019-02-11 | $11.93 | $11.93 | $11.68 | $11.68 | $9.90 | 22,447 |
| 2019-02-08 | $11.77 | $11.77 | $11.70 | $11.71 | $9.93 | 12,136 |
| 2019-02-07 | $11.83 | $11.85 | $11.75 | $11.78 | $9.99 | 7,464 |
| 2019-02-06 | $11.77 | $11.78 | $11.71 | $11.76 | $9.97 | 14,563 |
| 2019-02-05 | $11.80 | $11.83 | $11.78 | $11.79 | $10.00 | 6,605 |
| 2019-02-04 | $11.88 | $11.88 | $11.63 | $11.72 | $9.94 | 17,856 |
| 2019-02-01 | $11.62 | $11.70 | $11.61 | $11.66 | $9.89 | 18,590 |
| 2019-01-31 | $11.48 | $11.70 | $11.48 | $11.66 | $9.89 | 16,310 |
| 2019-01-30 | $11.65 | $11.75 | $11.62 | $11.72 | $9.94 | 20,749 |
| 2019-01-29 | $11.48 | $11.60 | $11.45 | $11.58 | $9.82 | 61,509 |
| 2019-01-28 | $11.86 | $11.86 | $11.61 | $11.61 | $9.84 | 5,661 |
| 2019-01-25 | $11.53 | $11.84 | $11.53 | $11.70 | $9.92 | 31,067 |
| 2019-01-24 | $11.40 | $11.54 | $11.40 | $11.47 | $9.73 | 29,490 |
| 2019-01-23 | $11.37 | $11.55 | $11.33 | $11.43 | $9.69 | 40,469 |
| 2019-01-22 | $11.58 | $11.65 | $11.40 | $11.42 | $9.68 | 18,654 |
| 2019-01-18 | $11.97 | $11.97 | $11.44 | $11.44 | $9.70 | 4,500 |
| 2019-01-17 | $11.29 | $11.62 | $11.24 | $11.62 | $9.85 | 11,799 |
| 2019-01-16 | $11.54 | $11.63 | $11.32 | $11.61 | $9.84 | 13,653 |
| 2019-01-15 | $11.22 | $11.46 | $11.22 | $11.44 | $9.70 | 138,914 |
| 2019-01-14 | $10.92 | $11.25 | $10.92 | $10.93 | $9.27 | 50,289 |
| 2019-01-11 | $11.30 | $11.45 | $11.30 | $11.38 | $9.65 | 7,870 |
| 2019-01-10 | $11.51 | $11.51 | $11.26 | $11.26 | $9.55 | 7,308 |
| 2019-01-09 | $11.21 | $11.50 | $11.20 | $11.40 | $9.67 | 27,859 |
| 2019-01-08 | $11.16 | $11.48 | $11.14 | $11.45 | $9.71 | 145,009 |
| 2019-01-07 | $11.85 | $11.85 | $11.22 | $11.45 | $9.71 | 9,405 |
| 2019-01-04 | $10.73 | $11.92 | $10.73 | $11.51 | $9.76 | 29,819 |
| 2019-01-03 | $11.28 | $11.28 | $10.83 | $11.03 | $9.35 | 52,733 |
| 2019-01-02 | $11.43 | $11.43 | $11.05 | $11.12 | $9.43 | 10,820 |
| 2018-12-31 | $10.78 | $11.50 | $10.70 | $10.90 | $9.24 | 281,114 |
| 2018-12-28 | $11.16 | $11.85 | $11.11 | $11.11 | $9.42 | 38,399 |
| 2018-12-27 | $11.32 | $11.32 | $10.87 | $11.06 | $9.38 | 20,689 |
| 2018-12-26 | $11.85 | $11.85 | $10.03 | $10.67 | $9.05 | 4,937 |
| 2018-12-24 | $14.06 | $18.00 | $14.06 | $16.61 | $9.80 | 2,989 |
| 2018-12-21 | $15.00 | $15.99 | $15.00 | $15.99 | $9.43 | 16,663 |
| 2018-12-20 | $16.32 | $16.32 | $15.50 | $15.95 | $9.41 | 5,675 |
| 2018-12-19 | $16.51 | $16.51 | $15.53 | $15.64 | $9.22 | 9,063 |
| 2018-12-18 | $15.45 | $15.73 | $15.45 | $15.60 | $9.20 | 60,518 |
| 2018-12-17 | $15.50 | $15.79 | $15.20 | $15.51 | $9.15 | 15,114 |
| 2018-12-14 | $15.35 | $15.47 | $15.31 | $15.35 | $9.05 | 11,230 |
| 2018-12-13 | $14.50 | $15.55 | $14.50 | $15.50 | $9.14 | 13,719 |
| 2018-12-12 | $14.53 | $15.95 | $14.42 | $15.16 | $8.94 | 5,372 |
| 2018-12-11 | $13.06 | $15.50 | $13.01 | $14.37 | $8.47 | 25,857 |
| 2018-12-10 | $13.08 | $14.12 | $13.08 | $14.12 | $8.33 | 14,336 |
| 2018-12-07 | $14.15 | $14.52 | $14.15 | $14.36 | $8.47 | 16,454 |
| 2018-12-06 | $14.02 | $14.45 | $14.02 | $14.07 | $8.30 | 9,287 |
| 2018-12-04 | $13.95 | $14.95 | $13.95 | $14.34 | $8.46 | 33,017 |
| 2018-12-03 | $12.95 | $15.70 | $12.95 | $13.79 | $8.13 | 5,367 |
| 2018-11-30 | $14.70 | $14.72 | $13.70 | $13.70 | $8.08 | 2,464 |
| 2018-11-29 | $15.00 | $16.05 | $15.00 | $15.44 | $9.11 | 1,936 |
| 2018-11-28 | $12.92 | $15.81 | $12.92 | $13.89 | $8.19 | 6,242 |
| 2018-11-27 | $14.05 | $16.00 | $14.05 | $15.48 | $9.13 | 8,363 |
| 2018-11-26 | $13.95 | $16.25 | $13.95 | $15.18 | $8.95 | 2,293 |
| 2018-11-23 | $13.34 | $16.18 | $13.34 | $16.18 | $9.54 | 1,419 |
| 2018-11-21 | $14.31 | $15.36 | $14.31 | $14.80 | $8.73 | 6,021 |
| 2018-11-20 | $15.76 | $16.03 | $15.65 | $15.75 | $9.29 | 7,931 |
| 2018-11-19 | $15.75 | $16.11 | $15.75 | $16.00 | $9.44 | 2,161 |
| 2018-11-16 | $15.97 | $16.23 | $15.97 | $16.01 | $9.44 | 330,737 |
| 2018-11-15 | $16.62 | $16.75 | $16.46 | $16.61 | $9.80 | 9,477 |
| 2018-11-14 | $16.70 | $16.93 | $16.70 | $16.93 | $9.98 | 1,677 |
| 2018-11-13 | $16.82 | $17.21 | $16.82 | $17.21 | $10.15 | 1,700 |
| 2018-11-12 | $16.80 | $17.05 | $16.80 | $16.87 | $9.95 | 1,455 |
| 2018-11-09 | $16.97 | $17.02 | $16.94 | $16.94 | $9.99 | 1,083 |
| 2018-11-08 | $17.03 | $17.28 | $17.03 | $17.28 | $10.19 | 490 |
| 2018-11-07 | $17.21 | $17.21 | $16.91 | $16.91 | $9.97 | 3,189 |
| 2018-11-06 | $16.75 | $16.90 | $16.70 | $16.81 | $9.91 | 7,908 |
| 2018-11-05 | $16.76 | $16.76 | $16.55 | $16.55 | $9.76 | 2,081 |
| 2018-11-02 | $16.24 | $16.48 | $16.04 | $16.38 | $9.66 | 6,018 |
| 2018-11-01 | $16.40 | $16.40 | $16.40 | $16.40 | $9.67 | 1,242 |
| 2018-10-31 | $16.77 | $16.77 | $16.22 | $16.50 | $9.73 | 4,060 |
| 2018-10-30 | $16.20 | $16.47 | $16.20 | $16.24 | $9.58 | 7,370 |
| 2018-10-29 | $16.00 | $16.47 | $15.99 | $15.99 | $9.43 | 8,588 |
| 2018-10-26 | $15.99 | $15.99 | $15.75 | $15.81 | $9.32 | 2,074 |
| 2018-10-25 | $16.36 | $16.36 | $16.06 | $16.13 | $9.51 | 3,987 |
| 2018-10-24 | $16.55 | $16.55 | $16.41 | $16.52 | $9.74 | 2,002 |
| 2018-10-23 | $16.65 | $16.78 | $16.49 | $16.54 | $9.75 | 7,287 |
| 2018-10-22 | $16.77 | $16.77 | $16.77 | $16.77 | $9.89 | 195 |
| 2018-10-19 | $16.83 | $17.00 | $16.70 | $17.00 | $10.03 | 2,828 |
| 2018-10-18 | $16.57 | $16.99 | $16.57 | $16.81 | $9.91 | 56,797 |
| 2018-10-17 | $17.09 | $17.09 | $16.60 | $16.60 | $9.79 | 1,543 |
| 2018-10-16 | $17.00 | $17.14 | $16.76 | $17.14 | $10.11 | 9,311 |
| 2018-10-15 | $17.04 | $17.04 | $16.99 | $16.99 | $10.02 | 685 |
| 2018-10-12 | $17.17 | $17.17 | $16.60 | $16.83 | $9.93 | 3,075 |
| 2018-10-11 | $16.88 | $16.88 | $16.51 | $16.70 | $9.85 | 3,547 |
| 2018-10-10 | $17.26 | $17.44 | $17.07 | $17.07 | $10.07 | 1,760 |
| 2018-10-09 | $17.22 | $17.40 | $17.22 | $17.40 | $10.26 | 3,204 |
| 2018-10-08 | $17.31 | $17.31 | $17.31 | $17.31 | $10.21 | 400 |
| 2018-10-05 | $17.35 | $17.45 | $17.33 | $17.45 | $10.29 | 1,355 |
| 2018-10-04 | $17.25 | $17.72 | $17.25 | $17.72 | $10.45 | 653 |
| 2018-10-03 | $17.82 | $17.82 | $17.82 | $17.82 | $10.51 | 2,180 |
| 2018-10-02 | $17.74 | $17.74 | $17.58 | $17.58 | $10.37 | 3,078 |
| 2018-10-01 | $17.90 | $17.90 | $17.90 | $17.90 | $10.56 | 1,024 |
| 2018-09-28 | $18.21 | $18.21 | $18.00 | $18.00 | $10.62 | 1,213 |
| 2018-09-27 | $18.42 | $18.42 | $17.91 | $17.91 | $10.56 | 2,506 |
| 2018-09-26 | $17.98 | $18.25 | $17.73 | $18.25 | $10.76 | 3,788 |
| 2018-09-25 | $18.18 | $18.18 | $17.96 | $18.18 | $10.72 | 1,212 |
| 2018-09-24 | $17.91 | $18.09 | $17.84 | $17.84 | $10.52 | 4,916 |
| 2018-09-21 | $17.91 | $18.10 | $17.91 | $18.10 | $10.67 | 624 |
| 2018-09-20 | $17.87 | $18.13 | $17.87 | $18.13 | $10.69 | 313,909 |
| 2018-09-19 | $18.16 | $18.26 | $18.16 | $18.26 | $10.77 | 3,288 |
| 2018-09-18 | $18.20 | $18.20 | $17.98 | $18.20 | $10.73 | 1,186 |
| 2018-09-17 | $17.98 | $18.25 | $17.98 | $18.25 | $10.76 | 2,435 |
| 2018-09-14 | $17.81 | $18.31 | $17.81 | $17.96 | $10.59 | 935 |
| 2018-09-13 | $18.67 | $18.67 | $18.67 | $18.67 | $11.01 | 663 |
| 2018-09-12 | $18.27 | $18.27 | $18.27 | $18.27 | $10.77 | 189 |
| 2018-09-11 | $18.20 | $18.43 | $18.20 | $18.43 | $10.87 | 831 |
| 2018-09-10 | $18.20 | $18.30 | $18.04 | $18.30 | $10.79 | 1,246 |
| 2018-09-07 | $18.17 | $18.20 | $18.02 | $18.20 | $10.73 | 1,303 |
| 2018-09-06 | $18.56 | $18.56 | $18.09 | $18.09 | $10.67 | 3,143 |
| 2018-09-05 | $17.99 | $17.99 | $17.99 | $17.99 | $10.61 | 270 |
| 2018-09-04 | $18.70 | $18.70 | $18.20 | $18.20 | $10.73 | 1,391 |
| 2018-08-31 | $18.48 | $18.48 | $18.48 | $18.48 | $10.90 | 54 |
| 2018-08-30 | $18.48 | $18.48 | $18.48 | $18.48 | $10.90 | 200 |
| 2018-08-29 | $18.80 | $18.80 | $18.80 | $18.80 | $11.09 | 1,760 |
| 2018-08-28 | $19.16 | $19.16 | $18.60 | $19.00 | $11.21 | 2,411 |
| 2018-08-27 | $19.13 | $19.19 | $18.95 | $18.95 | $11.18 | 1,461 |
| 2018-08-24 | $18.49 | $19.06 | $18.49 | $19.06 | $11.24 | 2,433 |
| 2018-08-23 | $18.90 | $18.90 | $18.61 | $18.65 | $10.78 | 51,533 |
| 2018-08-22 | $18.99 | $19.26 | $18.99 | $19.11 | $11.05 | 3,291 |
| 2018-08-21 | $19.28 | $19.60 | $19.11 | $19.11 | $11.05 | 9,308 |
| 2018-08-20 | $19.44 | $19.61 | $19.27 | $19.48 | $11.26 | 4,719 |
| 2018-08-17 | $19.00 | $19.31 | $19.00 | $19.21 | $11.10 | 2,974 |
| 2018-08-16 | $18.86 | $18.99 | $18.80 | $18.90 | $10.93 | 3,422 |
| 2018-08-15 | $18.50 | $18.73 | $18.50 | $18.68 | $10.80 | 17,398 |
| 2018-08-14 | $18.33 | $18.59 | $18.07 | $18.21 | $10.53 | 5,914 |
| 2018-08-13 | $18.34 | $18.42 | $18.19 | $18.32 | $10.59 | 3,112 |
| 2018-08-10 | $18.52 | $18.52 | $18.36 | $18.37 | $10.62 | 1,187 |
| 2018-08-09 | $18.35 | $18.76 | $18.35 | $18.76 | $10.84 | 2,257 |
| 2018-08-08 | $18.41 | $18.80 | $18.41 | $18.69 | $10.80 | 3,657 |
| 2018-08-07 | $18.49 | $18.79 | $18.49 | $18.63 | $10.77 | 4,482 |
| 2018-08-06 | $18.53 | $18.56 | $18.43 | $18.43 | $10.65 | 2,510 |
| 2018-08-03 | $18.26 | $18.55 | $18.21 | $18.38 | $10.63 | 2,577 |
| 2018-08-02 | $18.46 | $18.54 | $18.38 | $18.38 | $10.63 | 1,917 |
| 2018-08-01 | $18.64 | $18.64 | $18.38 | $18.52 | $10.71 | 1,394 |
| 2018-07-31 | $18.30 | $18.52 | $18.19 | $18.34 | $10.60 | 4,619 |
| 2018-07-30 | $18.51 | $18.51 | $18.26 | $18.40 | $10.64 | 1,442 |
| 2018-07-27 | $18.23 | $18.44 | $18.23 | $18.24 | $10.54 | 1,801 |
| 2018-07-26 | $18.15 | $18.46 | $18.15 | $18.40 | $10.64 | 1,621 |
| 2018-07-25 | $18.16 | $18.24 | $18.06 | $18.06 | $10.44 | 2,796 |
| 2018-07-24 | $18.35 | $18.53 | $18.35 | $18.35 | $10.61 | 2,542 |
| 2018-07-23 | $18.41 | $18.45 | $18.41 | $18.45 | $10.67 | 1,249 |
| 2018-07-20 | $18.52 | $18.52 | $18.52 | $18.52 | $10.71 | 1,422 |
| 2018-07-19 | $18.32 | $18.33 | $18.25 | $18.27 | $10.56 | 2,420 |
| 2018-07-18 | $18.39 | $18.40 | $18.35 | $18.40 | $10.64 | 471 |
| 2018-07-17 | $18.27 | $18.28 | $18.27 | $18.28 | $10.57 | 620 |
| 2018-07-16 | $18.22 | $18.22 | $18.22 | $18.22 | $10.53 | 256 |
| 2018-07-13 | $18.43 | $18.43 | $18.43 | $18.43 | $10.65 | 0 |
| 2018-07-12 | $18.12 | $18.43 | $18.12 | $18.43 | $10.65 | 340 |
| 2018-07-11 | $17.96 | $18.19 | $17.89 | $18.19 | $10.52 | 837 |
| 2018-07-10 | $18.10 | $18.59 | $18.10 | $18.45 | $10.67 | 5,438 |
| 2018-07-09 | $18.66 | $18.88 | $18.66 | $18.88 | $10.91 | 562 |
| 2018-07-06 | $18.86 | $18.86 | $18.79 | $18.86 | $10.90 | 699 |
| 2018-07-05 | $18.31 | $18.31 | $18.31 | $18.31 | $10.58 | 60 |
| 2018-07-03 | $18.56 | $18.56 | $18.31 | $18.31 | $10.58 | 1,561 |
| 2018-07-02 | $18.03 | $18.03 | $17.95 | $18.03 | $10.42 | 5,787 |
| 2018-06-29 | $18.20 | $18.35 | $18.16 | $18.26 | $10.56 | 10,244 |
| 2018-06-28 | $18.22 | $18.23 | $18.10 | $18.17 | $10.50 | 7,570 |
| 2018-06-27 | $18.44 | $18.44 | $18.02 | $18.31 | $10.58 | 6,002 |
| 2018-06-26 | $18.11 | $18.52 | $18.11 | $18.34 | $10.60 | 4,170 |
| 2018-06-25 | $18.35 | $18.35 | $17.98 | $18.22 | $10.53 | 10,622 |
| 2018-06-22 | $18.55 | $18.55 | $18.38 | $18.38 | $10.63 | 5,197 |
| 2018-06-21 | $18.24 | $18.24 | $17.86 | $18.01 | $10.41 | 6,474 |
| 2018-06-20 | $17.70 | $17.73 | $17.47 | $17.60 | $10.17 | 3,799 |
| 2018-06-19 | $17.36 | $17.63 | $17.36 | $17.58 | $10.16 | 18,232 |
| 2018-06-18 | $17.88 | $17.88 | $17.59 | $17.74 | $10.26 | 5,949 |
| 2018-06-15 | $17.75 | $17.94 | $17.75 | $17.85 | $10.32 | 2,965 |
| 2018-06-14 | $17.55 | $17.86 | $17.55 | $17.69 | $10.23 | 2,725 |
| 2018-06-13 | $17.79 | $17.79 | $17.59 | $17.67 | $10.21 | 214,228 |
| 2018-06-12 | $18.10 | $18.10 | $17.75 | $17.80 | $10.29 | 53,830 |
| 2018-06-11 | $17.80 | $17.80 | $17.63 | $17.80 | $10.29 | 15,557 |
| 2018-06-08 | $17.57 | $17.68 | $17.57 | $17.68 | $10.22 | 6,274 |
| 2018-06-07 | $17.67 | $17.73 | $17.50 | $17.51 | $10.12 | 32,811 |
| 2018-06-06 | $17.57 | $17.57 | $17.53 | $17.56 | $10.15 | 5,213 |
| 2018-06-05 | $17.27 | $17.31 | $17.20 | $17.29 | $9.99 | 15,931 |
| 2018-06-04 | $17.46 | $17.46 | $17.25 | $17.36 | $10.04 | 5,317 |
| 2018-06-01 | $17.19 | $17.19 | $17.11 | $17.11 | $9.89 | 3,034 |
| 2018-05-31 | $17.39 | $17.39 | $17.15 | $17.15 | $9.91 | 17,726 |
| 2018-05-30 | $17.38 | $17.56 | $17.30 | $17.52 | $10.13 | 43,555 |
| 2018-05-29 | $17.15 | $17.17 | $17.05 | $17.17 | $9.93 | 1,784 |
| 2018-05-25 | $17.20 | $17.20 | $17.06 | $17.14 | $9.91 | 2,621 |
| 2018-05-24 | $17.00 | $17.00 | $16.92 | $17.00 | $9.83 | 11,075 |
| 2018-05-23 | $16.99 | $16.99 | $16.61 | $16.61 | $9.60 | 20,322 |
| 2018-05-22 | $17.14 | $17.19 | $16.71 | $17.09 | $9.88 | 50,188 |
| 2018-05-21 | $17.17 | $17.17 | $16.95 | $17.16 | $9.92 | 3,488 |
| 2018-05-18 | $17.06 | $17.06 | $16.74 | $17.06 | $9.86 | 1,583 |
| 2018-05-17 | $16.99 | $17.04 | $16.56 | $17.04 | $9.85 | 8,887 |
| 2018-05-16 | $16.72 | $16.89 | $16.55 | $16.89 | $9.76 | 4,532 |
| 2018-05-15 | $16.73 | $16.75 | $16.63 | $16.70 | $9.65 | 12,039 |
| 2018-05-14 | $16.91 | $16.95 | $16.73 | $16.95 | $9.80 | 3,394 |
| 2018-05-11 | $16.61 | $16.86 | $16.61 | $16.86 | $9.75 | 3,445 |
| 2018-05-10 | $16.67 | $16.70 | $16.27 | $16.70 | $9.65 | 4,018 |
| 2018-05-09 | $16.53 | $16.58 | $16.41 | $16.58 | $9.58 | 5,486 |
| 2018-05-08 | $16.52 | $16.57 | $16.16 | $16.57 | $9.58 | 22,170 |
| 2018-05-07 | $16.63 | $16.66 | $16.49 | $16.62 | $9.61 | 2,895 |
| 2018-05-04 | $16.63 | $16.68 | $16.63 | $16.68 | $9.64 | 3,098 |
| 2018-05-03 | $16.62 | $16.64 | $16.26 | $16.64 | $9.62 | 3,444 |
| 2018-05-02 | $16.39 | $16.59 | $16.39 | $16.39 | $9.47 | 13,011 |
| 2018-05-01 | $16.31 | $16.55 | $16.26 | $16.55 | $9.57 | 11,128 |
| 2018-04-30 | $16.45 | $16.66 | $16.22 | $16.55 | $9.57 | 8,107 |
| 2018-04-27 | $16.48 | $16.51 | $16.47 | $16.51 | $9.54 | 2,743 |
| 2018-04-26 | $16.55 | $16.55 | $16.10 | $16.53 | $9.56 | 4,259 |
| 2018-04-25 | $16.27 | $16.32 | $16.20 | $16.25 | $9.39 | 7,869 |
| 2018-04-24 | $16.50 | $16.50 | $16.28 | $16.39 | $9.47 | 13,342 |
| 2018-04-23 | $16.26 | $16.26 | $15.79 | $16.03 | $9.27 | 4,705 |
| 2018-04-20 | $15.70 | $16.12 | $15.65 | $15.89 | $9.19 | 4,360 |
| 2018-04-19 | $16.21 | $16.21 | $15.77 | $15.86 | $9.17 | 5,778 |
| 2018-04-18 | $15.81 | $16.30 | $15.81 | $16.09 | $9.30 | 5,583 |
| 2018-04-17 | $16.00 | $16.05 | $15.74 | $16.05 | $9.28 | 78,974 |
| 2018-04-16 | $16.15 | $16.15 | $16.06 | $16.15 | $9.34 | 11,544 |
| 2018-04-13 | $15.97 | $16.22 | $15.86 | $16.22 | $9.38 | 6,065 |
| 2018-04-12 | $16.12 | $16.12 | $15.78 | $15.90 | $9.19 | 3,833 |
| 2018-04-11 | $16.16 | $16.21 | $15.73 | $15.91 | $9.20 | 8,442 |
| 2018-04-10 | $16.00 | $16.43 | $15.98 | $16.22 | $9.38 | 8,312 |
| 2018-04-09 | $16.27 | $16.35 | $15.91 | $16.14 | $9.33 | 4,921 |
| 2018-04-06 | $16.19 | $16.19 | $16.04 | $16.19 | $9.36 | 2,524 |
| 2018-04-05 | $16.11 | $16.24 | $15.99 | $16.11 | $9.31 | 8,158 |
| 2018-04-04 | $15.99 | $16.08 | $15.55 | $16.08 | $9.30 | 3,652 |
| 2018-04-03 | $15.66 | $16.14 | $15.66 | $15.98 | $9.24 | 24,304 |
| 2018-04-02 | $16.00 | $16.00 | $15.87 | $16.00 | $9.25 | 7,454 |
| 2018-03-29 | $16.15 | $16.15 | $15.97 | $16.08 | $9.30 | 16,715 |
| 2018-03-28 | $16.00 | $16.20 | $16.00 | $16.10 | $9.31 | 19,634 |
| 2018-03-27 | $16.23 | $16.23 | $15.90 | $16.18 | $9.35 | 29,387 |
| 2018-03-26 | $16.00 | $16.22 | $16.00 | $16.11 | $9.31 | 4,885 |
| 2018-03-23 | $16.14 | $16.31 | $16.00 | $16.13 | $9.32 | 5,076 |
| 2018-03-22 | $16.55 | $16.55 | $16.23 | $16.23 | $9.38 | 18,563 |
| 2018-03-21 | $16.74 | $16.77 | $16.51 | $16.66 | $9.63 | 27,111 |
| 2018-03-20 | $16.49 | $16.88 | $16.49 | $16.74 | $9.68 | 16,113 |
| 2018-03-19 | $16.95 | $16.95 | $16.72 | $16.72 | $9.67 | 8,083 |
| 2018-03-16 | $17.12 | $17.17 | $16.72 | $17.03 | $9.84 | 3,176 |
| 2018-03-15 | $16.25 | $16.33 | $15.92 | $16.11 | $9.31 | 7,825 |
| 2018-03-14 | $16.20 | $16.45 | $16.20 | $16.21 | $9.37 | 6,129 |
| 2018-03-13 | $15.89 | $16.36 | $15.89 | $16.13 | $9.32 | 22,322 |
| 2018-03-12 | $16.15 | $16.20 | $15.88 | $16.01 | $9.26 | 3,651 |
| 2018-03-09 | $15.93 | $16.16 | $15.93 | $16.07 | $9.29 | 3,769 |
| 2018-03-08 | $15.91 | $16.10 | $15.69 | $15.83 | $9.15 | 4,869 |
| 2018-03-07 | $15.85 | $16.02 | $15.67 | $15.85 | $9.16 | 6,762 |
| 2018-03-06 | $15.98 | $16.41 | $15.98 | $16.22 | $9.38 | 15,701 |
| 2018-03-05 | $15.63 | $16.03 | $15.63 | $15.66 | $9.05 | 5,876 |
| 2018-03-02 | $15.79 | $16.00 | $15.79 | $15.93 | $9.21 | 12,106 |
| 2018-03-01 | $16.22 | $16.57 | $16.22 | $16.43 | $9.29 | 3,325 |
| 2018-02-28 | $16.27 | $16.72 | $16.27 | $16.64 | $9.41 | 5,277 |
| 2018-02-27 | $16.35 | $16.35 | $16.21 | $16.25 | $9.19 | 8,264 |
| 2018-02-26 | $16.40 | $16.67 | $16.40 | $16.61 | $9.39 | 4,013 |
| 2018-02-23 | $16.82 | $16.82 | $16.59 | $16.59 | $9.38 | 20,263 |
| 2018-02-22 | $16.35 | $16.68 | $16.35 | $16.48 | $9.32 | 2,058 |
| 2018-02-21 | $16.45 | $16.70 | $16.25 | $16.58 | $9.38 | 12,256 |
| 2018-02-20 | $15.82 | $16.25 | $15.82 | $16.06 | $9.08 | 7,030 |
| 2018-02-16 | $16.12 | $16.27 | $15.97 | $16.27 | $9.20 | 4,642 |
| 2018-02-15 | $16.37 | $16.37 | $15.98 | $16.34 | $9.24 | 7,817 |
| 2018-02-14 | $15.81 | $16.21 | $15.81 | $16.18 | $9.15 | 21,156 |
| 2018-02-13 | $15.99 | $16.09 | $15.62 | $15.99 | $9.04 | 28,966 |
| 2018-02-12 | $15.54 | $16.07 | $15.54 | $15.98 | $9.04 | 4,899 |
| 2018-02-09 | $15.74 | $16.04 | $15.66 | $15.81 | $8.94 | 13,344 |
| 2018-02-08 | $16.15 | $16.17 | $15.72 | $15.72 | $8.89 | 21,037 |
| 2018-02-07 | $16.20 | $16.32 | $16.05 | $16.05 | $9.08 | 16,245 |
| 2018-02-06 | $16.27 | $16.46 | $16.08 | $16.46 | $9.31 | 13,915 |
| 2018-02-05 | $16.91 | $16.91 | $16.50 | $16.59 | $9.38 | 6,239 |
| 2018-02-02 | $17.72 | $17.72 | $17.36 | $17.52 | $9.91 | 5,128 |
| 2018-02-01 | $17.70 | $17.86 | $17.70 | $17.72 | $10.02 | 6,140 |
| 2018-01-31 | $17.85 | $17.85 | $17.55 | $17.73 | $10.03 | 8,653 |
| 2018-01-30 | $17.88 | $17.88 | $17.72 | $17.72 | $10.02 | 6,105 |
| 2018-01-29 | $17.94 | $17.94 | $17.64 | $17.93 | $10.14 | 3,243 |
| 2018-01-26 | $17.82 | $17.82 | $17.77 | $17.78 | $10.05 | 2,539 |
| 2018-01-25 | $17.75 | $17.75 | $17.53 | $17.53 | $9.91 | 7,040 |
| 2018-01-24 | $17.59 | $17.77 | $17.41 | $17.66 | $9.99 | 4,359 |
| 2018-01-23 | $17.62 | $17.67 | $17.48 | $17.66 | $9.99 | 5,373 |
| 2018-01-22 | $17.78 | $17.78 | $17.55 | $17.55 | $9.92 | 4,710 |
| 2018-01-19 | $17.55 | $17.55 | $17.35 | $17.43 | $9.86 | 2,838 |
| 2018-01-18 | $17.36 | $17.45 | $17.36 | $17.36 | $9.82 | 5,647 |
| 2018-01-17 | $17.33 | $17.47 | $17.33 | $17.42 | $9.85 | 2,222 |
| 2018-01-16 | $17.30 | $17.43 | $17.22 | $17.30 | $9.78 | 4,674 |
| 2018-01-12 | $17.09 | $17.35 | $17.09 | $17.21 | $9.73 | 7,109 |
| 2018-01-11 | $17.53 | $17.53 | $17.21 | $17.36 | $9.82 | 7,635 |
| 2018-01-10 | $17.56 | $17.56 | $17.17 | $17.39 | $9.83 | 7,002 |
| 2018-01-09 | $17.59 | $17.59 | $17.27 | $17.57 | $9.94 | 7,097 |
| 2018-01-08 | $17.45 | $17.62 | $17.30 | $17.59 | $9.95 | 8,671 |
| 2018-01-05 | $17.25 | $17.52 | $17.25 | $17.52 | $9.91 | 21,712 |
| 2018-01-04 | $17.57 | $17.57 | $17.17 | $17.45 | $9.87 | 15,284 |
| 2018-01-03 | $17.63 | $17.63 | $17.23 | $17.40 | $9.84 | 15,898 |
| 2018-01-02 | $17.51 | $17.51 | $17.48 | $17.51 | $9.90 | 13,805 |
| 2017-12-29 | $17.47 | $17.47 | $17.35 | $17.45 | $9.87 | 4,520 |
| 2017-12-28 | $17.28 | $17.48 | $17.28 | $17.47 | $9.88 | 10,610 |
| 2017-12-27 | $17.14 | $17.32 | $17.14 | $17.15 | $9.70 | 5,475 |
| 2017-12-26 | $17.15 | $17.17 | $17.14 | $17.14 | $9.69 | 2,197 |
| 2017-12-22 | $17.10 | $17.21 | $17.02 | $17.06 | $9.65 | 22,825 |
| 2017-12-21 | $17.07 | $17.07 | $17.07 | $17.07 | $9.65 | 420 |
| 2017-12-20 | $17.00 | $17.18 | $17.00 | $17.18 | $9.71 | 1,042 |
| 2017-12-19 | $17.29 | $17.29 | $17.14 | $17.29 | $9.78 | 1,681 |
| 2017-12-18 | $17.00 | $17.00 | $17.00 | $17.00 | $9.61 | 341 |
| 2017-12-15 | $16.90 | $17.26 | $16.90 | $17.26 | $9.76 | 3,144 |
| 2017-12-14 | $17.20 | $17.21 | $17.20 | $17.21 | $9.73 | 389 |
| 2017-12-13 | $16.59 | $16.59 | $16.59 | $16.59 | $9.38 | 210,012 |
| 2017-12-12 | $16.49 | $16.49 | $16.39 | $16.45 | $9.30 | 2,809 |
| 2017-12-11 | $16.73 | $16.73 | $16.73 | $16.73 | $9.46 | 1 |
| 2017-12-08 | $16.55 | $16.73 | $16.55 | $16.73 | $9.46 | 1,184 |
| 2017-12-07 | $16.56 | $16.56 | $16.56 | $16.56 | $9.36 | 110 |
| 2017-12-06 | $16.75 | $16.75 | $16.56 | $16.56 | $9.36 | 553 |
| 2017-12-05 | $16.50 | $16.50 | $16.50 | $16.50 | $9.33 | 986 |
| 2017-12-04 | $16.50 | $16.50 | $16.46 | $16.46 | $9.31 | 372 |
| 2017-12-01 | $16.53 | $16.53 | $16.45 | $16.45 | $9.30 | 282 |
| 2017-11-30 | $16.46 | $16.46 | $16.46 | $16.46 | $9.31 | 110 |
| 2017-11-29 | $16.43 | $16.43 | $16.43 | $16.43 | $9.29 | 0 |
| 2017-11-28 | $16.43 | $16.43 | $16.43 | $16.43 | $9.29 | 900 |
| 2017-11-27 | $16.53 | $16.53 | $16.53 | $16.53 | $9.35 | 0 |
| 2017-11-24 | $16.53 | $16.53 | $16.53 | $16.53 | $9.35 | 200 |
| 2017-11-22 | $15.91 | $15.91 | $15.91 | $15.91 | $9.00 | 0 |
| 2017-11-21 | $15.92 | $15.92 | $15.91 | $15.91 | $9.00 | 488 |
| 2017-11-20 | $15.86 | $16.10 | $15.86 | $16.10 | $9.10 | 1,841 |
| 2017-11-17 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 194 |
| 2017-11-16 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 33 |
| 2017-11-15 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 131 |
| 2017-11-14 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 70 |
| 2017-11-13 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 114 |
| 2017-11-10 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 3 |
| 2017-11-09 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 66 |
| 2017-11-08 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 44 |
| 2017-11-07 | $16.41 | $16.41 | $16.41 | $16.41 | $9.28 | 300 |
| 2017-11-06 | $16.12 | $16.61 | $16.12 | $16.61 | $9.39 | 401 |
| 2017-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $9.16 | 0 |
| 2017-11-02 | $16.20 | $16.20 | $16.20 | $16.20 | $9.16 | 200 |
| 2017-11-01 | $16.05 | $16.05 | $16.05 | $16.05 | $9.08 | 290 |
| 2017-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $9.05 | 2 |
| 2017-10-30 | $16.00 | $16.00 | $15.80 | $16.00 | $9.05 | 885 |
| 2017-10-27 | $15.92 | $15.92 | $15.92 | $15.92 | $9.00 | 0 |
| 2017-10-26 | $15.92 | $15.92 | $15.92 | $15.92 | $9.00 | 400 |
| 2017-10-25 | $16.20 | $16.20 | $16.20 | $16.20 | $9.16 | 353 |
| 2017-10-24 | $16.72 | $16.76 | $16.48 | $16.76 | $9.48 | 631 |
| 2017-10-23 | $16.86 | $16.86 | $16.83 | $16.83 | $9.52 | 732 |
| 2017-10-20 | $16.85 | $16.89 | $16.85 | $16.89 | $9.55 | 288 |
| 2017-10-19 | $16.66 | $16.98 | $16.65 | $16.65 | $9.42 | 602 |
| 2017-10-18 | $16.86 | $16.86 | $16.80 | $16.85 | $9.53 | 945 |
| 2017-10-17 | $16.58 | $16.60 | $16.58 | $16.60 | $9.39 | 1,546 |
| 2017-10-16 | $16.45 | $16.54 | $16.45 | $16.50 | $9.33 | 2,151 |
| 2017-10-13 | $16.57 | $16.57 | $16.57 | $16.57 | $9.37 | 291 |
| 2017-10-12 | $16.30 | $16.30 | $16.30 | $16.30 | $9.22 | 372 |
| 2017-10-11 | $16.27 | $16.27 | $16.26 | $16.26 | $9.19 | 2,312 |
| 2017-10-10 | $16.09 | $16.09 | $15.88 | $16.09 | $9.10 | 1,388 |
| 2017-10-09 | $16.06 | $16.06 | $16.06 | $16.06 | $9.08 | 256 |
| 2017-10-06 | $15.80 | $16.02 | $15.68 | $16.02 | $9.06 | 805 |
| 2017-10-05 | $15.81 | $16.18 | $15.81 | $15.85 | $8.96 | 712 |
| 2017-10-04 | $16.11 | $16.11 | $15.84 | $15.84 | $8.96 | 7,063 |
| 2017-10-03 | $16.08 | $16.08 | $16.08 | $16.08 | $9.09 | 447 |
| 2017-10-02 | $16.09 | $16.09 | $15.96 | $15.96 | $9.02 | 1,523 |
| 2017-09-29 | $16.10 | $16.10 | $16.10 | $16.10 | $9.10 | 4,203 |
| 2017-09-28 | $15.91 | $15.99 | $15.91 | $15.99 | $9.04 | 530 |
| 2017-09-27 | $16.07 | $16.17 | $16.07 | $16.17 | $9.14 | 1,026 |
| 2017-09-26 | $16.06 | $16.07 | $16.06 | $16.07 | $9.09 | 10,715 |
| 2017-09-25 | $16.29 | $16.29 | $16.29 | $16.29 | $9.21 | 637 |
| 2017-09-22 | $16.48 | $16.48 | $16.23 | $16.23 | $9.18 | 2,549 |
| 2017-09-21 | $16.06 | $16.13 | $16.06 | $16.13 | $9.12 | 376 |
| 2017-09-20 | $16.59 | $16.72 | $16.37 | $16.37 | $9.26 | 882 |
| 2017-09-19 | $16.43 | $16.43 | $16.43 | $16.43 | $9.29 | 417 |
| 2017-09-18 | $16.47 | $16.60 | $16.41 | $16.51 | $9.34 | 3,005 |
| 2017-09-15 | $16.58 | $16.60 | $16.38 | $16.60 | $9.39 | 3,993 |
| 2017-09-14 | $16.62 | $16.62 | $16.48 | $16.62 | $9.40 | 1,204 |
| 2017-09-13 | $17.13 | $17.13 | $17.13 | $17.13 | $9.69 | 115 |
| 2017-09-12 | $17.13 | $17.13 | $17.13 | $17.13 | $9.69 | 100 |
| 2017-09-11 | $16.90 | $16.90 | $16.90 | $16.90 | $9.56 | 1,000 |
| 2017-09-08 | $16.90 | $16.90 | $16.90 | $16.90 | $9.56 | 400 |
| 2017-09-07 | $16.93 | $16.93 | $16.85 | $16.85 | $9.53 | 615 |
| 2017-09-06 | $16.99 | $16.99 | $16.99 | $16.99 | $9.61 | 200 |
| 2017-09-05 | $16.99 | $16.99 | $16.99 | $16.99 | $9.61 | 300 |
| 2017-09-01 | $16.87 | $16.87 | $16.87 | $16.87 | $9.54 | 201 |
| 2017-08-31 | $16.75 | $16.87 | $16.75 | $16.87 | $9.54 | 2,199 |
| 2017-08-30 | $16.45 | $16.63 | $16.45 | $16.63 | $9.40 | 1,850 |
| 2017-08-29 | $16.30 | $16.48 | $16.26 | $16.45 | $9.30 | 2,073 |
| 2017-08-28 | $16.67 | $16.67 | $16.67 | $16.67 | $9.43 | 115 |
| 2017-08-25 | $16.38 | $16.38 | $16.38 | $16.38 | $9.26 | 203 |
| 2017-08-24 | $16.55 | $16.55 | $16.47 | $16.47 | $9.31 | 10,334 |
| 2017-08-23 | $16.88 | $16.88 | $16.70 | $16.70 | $9.21 | 1,725 |
| 2017-08-22 | $16.51 | $16.88 | $16.51 | $16.88 | $9.31 | 3,893 |
| 2017-08-21 | $16.88 | $16.88 | $16.88 | $16.88 | $9.31 | 427 |
| 2017-08-18 | $16.83 | $16.83 | $16.83 | $16.83 | $9.28 | 291 |
| 2017-08-17 | $16.41 | $16.42 | $16.41 | $16.42 | $9.05 | 459 |
| 2017-08-16 | $16.54 | $16.57 | $16.30 | $16.57 | $9.13 | 3,194 |
| 2017-08-15 | $16.13 | $16.13 | $16.08 | $16.08 | $8.86 | 459 |
| 2017-08-14 | $16.13 | $16.13 | $16.13 | $16.13 | $8.89 | 746 |
| 2017-08-11 | $15.83 | $16.18 | $15.78 | $16.18 | $8.92 | 906 |
| 2017-08-10 | $16.37 | $16.37 | $16.37 | $16.37 | $9.02 | 0 |
| 2017-08-09 | $16.37 | $16.37 | $16.37 | $16.37 | $9.02 | 0 |
| 2017-08-08 | $16.24 | $16.37 | $16.24 | $16.37 | $9.02 | 293 |
| 2017-08-07 | $16.08 | $16.08 | $16.08 | $16.08 | $8.86 | 4 |
| 2017-08-04 | $16.08 | $16.08 | $16.08 | $16.08 | $8.86 | 700 |
| 2017-08-03 | $16.22 | $16.22 | $16.17 | $16.17 | $8.91 | 609 |
| 2017-08-02 | $15.94 | $15.94 | $15.94 | $15.94 | $8.79 | 170 |
| 2017-08-01 | $16.05 | $16.05 | $16.05 | $16.05 | $8.85 | 167 |
| 2017-07-31 | $16.05 | $16.05 | $16.05 | $16.05 | $8.85 | 542 |
| 2017-07-28 | $16.26 | $16.26 | $16.01 | $16.01 | $8.83 | 370 |
| 2017-07-27 | $16.14 | $16.14 | $16.06 | $16.06 | $8.85 | 274 |
| 2017-07-26 | $15.95 | $15.95 | $15.95 | $15.95 | $8.79 | 119 |
| 2017-07-25 | $16.09 | $16.09 | $15.95 | $15.95 | $8.79 | 1,266 |
| 2017-07-24 | $16.00 | $16.00 | $16.00 | $16.00 | $8.82 | 29 |
| 2017-07-21 | $16.00 | $16.00 | $16.00 | $16.00 | $8.82 | 223 |
| 2017-07-20 | $16.00 | $16.00 | $16.00 | $16.00 | $8.82 | 527 |
| 2017-07-19 | $15.88 | $15.90 | $15.88 | $15.89 | $8.76 | 5,916 |
| 2017-07-18 | $16.05 | $16.05 | $16.05 | $16.05 | $8.84 | 275 |
| 2017-07-17 | $16.36 | $16.36 | $16.36 | $16.36 | $9.02 | 249 |
| 2017-07-14 | $16.07 | $16.07 | $16.07 | $16.07 | $8.86 | 558 |
| 2017-07-13 | $15.92 | $15.94 | $15.92 | $15.94 | $8.79 | 390 |
| 2017-07-12 | $15.47 | $15.47 | $15.47 | $15.47 | $8.53 | 353 |
| 2017-07-11 | $15.61 | $15.61 | $15.61 | $15.61 | $8.61 | 75 |
| 2017-07-10 | $15.61 | $15.61 | $15.61 | $15.61 | $8.61 | 336 |
| 2017-07-07 | $15.41 | $15.41 | $15.41 | $15.41 | $8.49 | 241 |
| 2017-07-06 | $15.50 | $15.50 | $15.40 | $15.46 | $8.52 | 1,614 |
| 2017-07-05 | $15.35 | $15.35 | $15.27 | $15.27 | $8.42 | 661 |
| 2017-07-03 | $15.35 | $15.35 | $15.35 | $15.35 | $8.46 | 141 |
| 2017-06-30 | $15.33 | $15.38 | $15.33 | $15.38 | $8.48 | 474 |
| 2017-06-29 | $15.38 | $15.41 | $15.38 | $15.41 | $8.49 | 736 |
| 2017-06-28 | $15.34 | $15.34 | $15.34 | $15.34 | $8.46 | 101 |
| 2017-06-27 | $15.38 | $15.39 | $15.34 | $15.34 | $8.46 | 1,100 |
| 2017-06-26 | $15.53 | $15.53 | $15.47 | $15.48 | $8.53 | 3,252 |
| 2017-06-23 | $15.34 | $15.38 | $15.34 | $15.38 | $8.48 | 525 |
| 2017-06-22 | $15.30 | $15.38 | $15.30 | $15.31 | $8.44 | 868 |
| 2017-06-21 | $15.19 | $15.19 | $15.19 | $15.19 | $8.37 | 305 |
| 2017-06-20 | $15.35 | $15.40 | $15.19 | $15.40 | $8.49 | 1,902 |
| 2017-06-19 | $15.32 | $15.34 | $15.32 | $15.34 | $8.46 | 1,701 |
| 2017-06-16 | $15.43 | $15.43 | $15.43 | $15.43 | $8.51 | 462 |
| 2017-06-15 | $15.35 | $15.35 | $15.35 | $15.35 | $8.46 | 127 |
| 2017-06-14 | $15.51 | $15.51 | $15.35 | $15.35 | $8.46 | 4,015 |
| 2017-06-13 | $15.27 | $15.29 | $15.27 | $15.29 | $8.43 | 1,125 |
| 2017-06-12 | $15.04 | $15.04 | $15.04 | $15.04 | $8.29 | 226 |
| 2017-06-09 | $14.97 | $15.07 | $14.95 | $15.07 | $8.31 | 918 |
| 2017-06-08 | $15.02 | $15.07 | $15.02 | $15.07 | $8.31 | 2,050 |
| 2017-06-07 | $15.06 | $15.06 | $15.05 | $15.05 | $8.30 | 1,351 |
| 2017-06-06 | $15.54 | $15.54 | $15.47 | $15.47 | $8.53 | 3,195 |
| 2017-06-05 | $15.71 | $15.74 | $15.65 | $15.65 | $8.63 | 1,165 |
| 2017-06-02 | $15.57 | $15.60 | $15.56 | $15.56 | $8.58 | 3,634 |
| 2017-06-01 | $15.25 | $15.28 | $15.25 | $15.25 | $8.41 | 3,620 |
| 2017-05-31 | $15.81 | $15.85 | $15.81 | $15.85 | $8.74 | 3,507 |
| 2017-05-30 | $15.66 | $15.74 | $15.66 | $15.74 | $8.68 | 326 |
| 2017-05-26 | $15.88 | $15.88 | $15.88 | $15.88 | $8.75 | 8 |
| 2017-05-25 | $15.88 | $15.88 | $15.88 | $15.88 | $8.75 | 593 |
| 2017-05-24 | $15.90 | $15.90 | $15.90 | $15.90 | $8.76 | 373 |
| 2017-05-23 | $15.93 | $15.93 | $15.92 | $15.92 | $8.78 | 244 |
| 2017-05-22 | $16.04 | $16.05 | $15.93 | $15.97 | $8.80 | 2,003 |
| 2017-05-19 | $16.09 | $16.09 | $16.09 | $16.09 | $8.87 | 490 |
| 2017-05-18 | $15.98 | $16.06 | $15.95 | $16.05 | $8.85 | 2,123 |
| 2017-05-17 | $16.12 | $16.15 | $15.90 | $15.90 | $8.76 | 733 |
| 2017-05-16 | $16.27 | $16.27 | $16.23 | $16.24 | $8.95 | 1,042 |
| 2017-05-15 | $16.06 | $16.19 | $16.06 | $16.19 | $8.92 | 706 |
| 2017-05-12 | $16.30 | $16.30 | $16.30 | $16.30 | $8.99 | 289 |
| 2017-05-11 | $15.99 | $15.99 | $15.99 | $15.99 | $8.81 | 12 |
| 2017-05-10 | $15.99 | $15.99 | $15.99 | $15.99 | $8.81 | 6 |
| 2017-05-09 | $16.00 | $16.00 | $15.99 | $15.99 | $8.81 | 674 |
| 2017-05-08 | $15.96 | $15.96 | $15.96 | $15.96 | $8.80 | 869 |
| 2017-05-05 | $16.06 | $16.06 | $16.06 | $16.06 | $8.85 | 194 |
| 2017-05-04 | $16.10 | $16.10 | $16.10 | $16.10 | $8.88 | 100 |
| 2017-05-03 | $16.27 | $16.33 | $16.27 | $16.33 | $9.00 | 2,074 |
| 2017-05-02 | $16.35 | $16.35 | $16.35 | $16.35 | $9.01 | 41 |
| 2017-05-01 | $16.33 | $16.36 | $16.33 | $16.35 | $9.01 | 3,309 |
| 2017-04-28 | $16.02 | $16.03 | $16.02 | $16.03 | $8.84 | 834 |
| 2017-04-27 | $16.03 | $16.11 | $16.03 | $16.11 | $8.88 | 776 |
| 2017-04-26 | $16.35 | $16.35 | $16.34 | $16.34 | $9.01 | 413 |
| 2017-04-25 | $16.50 | $16.55 | $16.50 | $16.51 | $9.10 | 2,533 |
| 2017-04-24 | $16.54 | $16.59 | $16.54 | $16.59 | $9.15 | 1,431 |
| 2017-04-21 | $16.45 | $16.45 | $16.45 | $16.45 | $9.07 | 309 |
| 2017-04-20 | $16.67 | $16.67 | $16.67 | $16.67 | $9.19 | 672 |
| 2017-04-19 | $16.56 | $16.56 | $16.56 | $16.56 | $9.13 | 1,216 |
| 2017-04-18 | $16.64 | $16.65 | $16.63 | $16.65 | $9.18 | 963 |
| 2017-04-17 | $16.97 | $16.97 | $16.97 | $16.97 | $9.35 | 567 |
| 2017-04-13 | $16.93 | $16.97 | $16.86 | $16.86 | $9.29 | 15,029 |
| 2017-04-12 | $16.64 | $16.69 | $16.64 | $16.69 | $9.20 | 1,221 |
| 2017-04-11 | $16.62 | $16.67 | $16.62 | $16.67 | $9.19 | 507 |
| 2017-04-10 | $16.65 | $16.68 | $16.65 | $16.68 | $9.19 | 945 |
| 2017-04-07 | $16.70 | $16.70 | $16.59 | $16.59 | $9.15 | 2,169 |
| 2017-04-06 | $16.70 | $16.70 | $16.70 | $16.70 | $9.21 | 304 |
| 2017-04-05 | $16.71 | $16.73 | $16.71 | $16.71 | $9.21 | 3,286 |
| 2017-04-04 | $16.83 | $16.87 | $16.83 | $16.87 | $9.30 | 1,798 |
| 2017-04-03 | $16.99 | $17.01 | $16.99 | $17.01 | $9.38 | 708 |
| 2017-03-31 | $16.92 | $16.92 | $16.92 | $16.92 | $9.11 | 430 |
| 2017-03-30 | $16.92 | $16.92 | $16.92 | $16.92 | $9.11 | 74 |
| 2017-03-29 | $17.02 | $17.11 | $16.92 | $16.92 | $9.11 | 7,841 |
| 2017-03-28 | $16.65 | $16.65 | $16.65 | $16.65 | $8.96 | 475 |
| 2017-03-27 | $16.60 | $16.60 | $16.56 | $16.56 | $8.91 | 1,805 |
| 2017-03-24 | $16.93 | $16.93 | $16.93 | $16.93 | $9.11 | 40 |
| 2017-03-23 | $16.93 | $16.93 | $16.93 | $16.93 | $9.11 | 162 |
| 2017-03-22 | $16.93 | $16.93 | $16.93 | $16.93 | $9.11 | 54 |
| 2017-03-21 | $17.10 | $17.10 | $16.71 | $16.93 | $9.11 | 756 |
| 2017-03-20 | $17.01 | $17.01 | $17.01 | $17.01 | $9.16 | 731 |
| 2017-03-17 | $17.13 | $17.13 | $17.13 | $17.13 | $9.22 | 36 |
| 2017-03-16 | $17.13 | $17.13 | $17.13 | $17.13 | $9.22 | 400 |
| 2017-03-15 | $16.52 | $16.66 | $16.52 | $16.52 | $8.89 | 1,763 |
| 2017-03-14 | $16.56 | $16.56 | $16.52 | $16.52 | $8.89 | 653 |
| 2017-03-13 | $16.78 | $16.78 | $16.78 | $16.78 | $9.03 | 51 |
| 2017-03-10 | $16.98 | $16.98 | $16.53 | $16.78 | $9.03 | 875 |
| 2017-03-09 | $16.61 | $16.61 | $16.61 | $16.61 | $8.94 | 187 |
| 2017-03-08 | $16.33 | $16.61 | $16.23 | $16.61 | $8.94 | 852 |
| 2017-03-07 | $16.08 | $16.08 | $16.08 | $16.08 | $8.66 | 0 |
| 2017-03-06 | $16.08 | $16.08 | $16.08 | $16.08 | $8.66 | 200 |
| 2017-03-03 | $16.20 | $16.20 | $16.08 | $16.08 | $8.66 | 746 |
| 2017-03-02 | $16.53 | $16.53 | $16.53 | $16.53 | $8.90 | 342 |
| 2017-03-01 | $16.35 | $16.59 | $16.27 | $16.27 | $8.76 | 883 |
| 2017-02-28 | $16.51 | $16.51 | $16.51 | $16.51 | $8.89 | 175 |
| 2017-02-27 | $16.18 | $16.18 | $16.18 | $16.18 | $8.71 | 465 |
| 2017-02-24 | $16.24 | $16.24 | $16.24 | $16.24 | $8.74 | 449 |
| 2017-02-23 | $16.91 | $16.91 | $16.52 | $16.91 | $9.10 | 614 |
| 2017-02-22 | $16.62 | $16.62 | $16.59 | $16.59 | $8.75 | 8,293 |
| 2017-02-21 | $16.30 | $16.30 | $16.12 | $16.12 | $8.50 | 5,200 |
| 2017-02-17 | $16.20 | $16.20 | $16.20 | $16.20 | $8.55 | 341 |
| 2017-02-16 | $16.28 | $16.28 | $16.28 | $16.28 | $8.59 | 295 |
| 2017-02-15 | $16.40 | $16.69 | $16.40 | $16.69 | $8.80 | 1,722 |
| 2017-02-14 | $16.03 | $16.03 | $16.03 | $16.03 | $8.46 | 431 |
| 2017-02-13 | $16.07 | $16.07 | $16.03 | $16.03 | $8.46 | 5,269 |
| 2017-02-10 | $16.10 | $16.10 | $15.88 | $15.90 | $8.39 | 882 |
| 2017-02-09 | $15.50 | $15.60 | $15.50 | $15.60 | $8.23 | 2,821 |
| 2017-02-08 | $15.31 | $15.45 | $15.16 | $15.16 | $8.00 | 2,053 |
| 2017-02-07 | $15.22 | $15.46 | $15.22 | $15.46 | $8.16 | 695 |
| 2017-02-06 | $15.27 | $15.54 | $15.24 | $15.54 | $8.20 | 1,307 |
| 2017-02-03 | $15.78 | $15.82 | $15.44 | $15.44 | $8.15 | 1,167 |
| 2017-02-02 | $15.37 | $15.78 | $15.32 | $15.78 | $8.32 | 950 |
| 2017-02-01 | $15.53 | $15.53 | $15.43 | $15.43 | $8.14 | 1,577 |
| 2017-01-31 | $15.15 | $15.32 | $15.13 | $15.13 | $7.98 | 5,518 |
| 2017-01-30 | $15.38 | $15.50 | $15.26 | $15.50 | $8.18 | 1,699 |
| 2017-01-27 | $15.32 | $15.44 | $15.28 | $15.28 | $8.06 | 690 |
| 2017-01-26 | $15.16 | $15.16 | $15.16 | $15.16 | $8.00 | 379 |
| 2017-01-25 | $15.16 | $15.16 | $15.16 | $15.16 | $8.00 | 234 |
| 2017-01-24 | $15.55 | $15.57 | $15.34 | $15.47 | $8.16 | 2,972 |
| 2017-01-23 | $15.30 | $15.59 | $15.30 | $15.59 | $8.22 | 1,540 |
| 2017-01-20 | $15.52 | $15.60 | $15.52 | $15.60 | $8.23 | 3,939 |
| 2017-01-19 | $15.13 | $15.13 | $15.13 | $15.13 | $7.98 | 136 |
| 2017-01-18 | $15.61 | $15.61 | $15.61 | $15.61 | $8.23 | 17,300 |
| 2017-01-17 | $15.65 | $15.65 | $15.65 | $15.65 | $8.26 | 679 |
| 2017-01-13 | $15.39 | $15.39 | $15.39 | $15.39 | $8.12 | 525 |
| 2017-01-12 | $15.60 | $15.60 | $15.60 | $15.60 | $8.23 | 279 |
| 2017-01-11 | $15.73 | $15.73 | $15.73 | $15.73 | $8.30 | 309 |
| 2017-01-10 | $15.44 | $15.56 | $15.32 | $15.32 | $8.08 | 1,222 |
| 2017-01-09 | $15.62 | $15.62 | $15.62 | $15.62 | $8.24 | 320 |
| 2017-01-06 | $15.45 | $15.46 | $15.22 | $15.22 | $8.03 | 1,306 |
| 2017-01-05 | $15.47 | $15.47 | $15.23 | $15.23 | $8.03 | 787 |
| 2017-01-04 | $15.15 | $15.15 | $15.15 | $15.15 | $7.99 | 465 |
| 2017-01-03 | $15.61 | $15.61 | $15.15 | $15.61 | $8.23 | 4,155 |
| 2016-12-30 | $15.16 | $15.16 | $15.16 | $15.16 | $8.00 | 0 |
| 2016-12-29 | $15.16 | $15.16 | $15.16 | $15.16 | $8.00 | 75 |
| 2016-12-28 | $15.16 | $15.16 | $15.16 | $15.16 | $8.00 | 10 |
| 2016-12-27 | $15.16 | $15.16 | $15.16 | $15.16 | $8.00 | 589 |
| 2016-12-23 | $15.17 | $15.17 | $14.76 | $14.99 | $7.91 | 2,988 |
| 2016-12-22 | $15.06 | $15.45 | $15.06 | $15.23 | $8.03 | 1,024 |
| 2016-12-21 | $15.01 | $15.01 | $15.01 | $15.01 | $7.92 | 173 |
| 2016-12-20 | $15.21 | $15.34 | $15.21 | $15.31 | $8.08 | 5,641 |
| 2016-12-19 | $14.98 | $15.11 | $14.89 | $14.89 | $7.86 | 1,180 |
| 2016-12-16 | $14.91 | $14.91 | $14.91 | $14.91 | $7.87 | 1,090 |
| 2016-12-15 | $15.03 | $15.03 | $15.03 | $15.03 | $7.93 | 1,464 |
| 2016-12-14 | $15.35 | $15.45 | $15.22 | $15.22 | $8.03 | 4,027 |
| 2016-12-13 | $15.23 | $15.23 | $15.23 | $15.23 | $8.03 | 421 |
| 2016-12-12 | $15.02 | $15.02 | $15.02 | $15.02 | $7.92 | 1,714 |
| 2016-12-09 | $14.93 | $14.93 | $14.93 | $14.93 | $7.88 | 559 |
| 2016-12-08 | $15.04 | $15.04 | $14.95 | $14.95 | $7.89 | 736 |
| 2016-12-07 | $15.02 | $15.02 | $15.02 | $15.02 | $7.92 | 1,045 |
| 2016-12-06 | $14.90 | $14.90 | $14.90 | $14.90 | $7.86 | 822 |
| 2016-12-05 | $15.12 | $15.12 | $15.12 | $15.12 | $7.98 | 79 |
| 2016-12-02 | $15.12 | $15.12 | $15.12 | $15.12 | $7.98 | 126 |
| 2016-12-01 | $15.12 | $15.12 | $15.12 | $15.12 | $7.98 | 6,902 |
| 2016-11-30 | $15.46 | $15.46 | $15.46 | $15.46 | $8.16 | 63 |
| 2016-11-29 | $15.46 | $15.46 | $15.46 | $15.46 | $8.16 | 232 |
| 2016-11-28 | $15.46 | $15.46 | $15.46 | $15.46 | $8.16 | 108 |
| 2016-11-25 | $15.38 | $15.38 | $15.38 | $15.38 | $8.11 | 25 |
| 2016-11-23 | $15.07 | $15.38 | $15.07 | $15.38 | $8.11 | 421 |
| 2016-11-22 | $15.11 | $15.11 | $15.11 | $15.11 | $7.97 | 2,239 |
| 2016-11-21 | $14.69 | $14.69 | $14.69 | $14.69 | $7.75 | 165 |
| 2016-11-18 | $15.19 | $15.19 | $15.19 | $15.19 | $8.01 | 17 |
| 2016-11-17 | $15.23 | $15.23 | $15.19 | $15.19 | $8.01 | 1,627 |
| 2016-11-16 | $15.20 | $15.34 | $15.20 | $15.25 | $8.04 | 3,745 |
| 2016-11-15 | $15.06 | $15.18 | $15.06 | $15.06 | $7.94 | 1,417 |
| 2016-11-14 | $15.28 | $15.35 | $15.28 | $15.35 | $8.10 | 1,003 |
| 2016-11-11 | $15.55 | $15.55 | $15.55 | $15.55 | $8.20 | 200 |
| 2016-11-10 | $15.63 | $15.63 | $15.63 | $15.63 | $8.25 | 90 |
| 2016-11-09 | $15.68 | $15.73 | $15.63 | $15.63 | $8.25 | 2,443 |
| 2016-11-08 | $15.63 | $15.88 | $15.63 | $15.88 | $8.38 | 6,833 |
| 2016-11-07 | $15.60 | $15.60 | $15.60 | $15.60 | $8.23 | 2,058 |
| 2016-11-04 | $15.33 | $15.51 | $15.29 | $15.29 | $8.07 | 2,368 |
| 2016-11-03 | $15.44 | $15.44 | $15.44 | $15.44 | $8.15 | 52 |
| 2016-11-02 | $15.44 | $15.44 | $15.44 | $15.44 | $8.15 | 143 |
| 2016-11-01 | $15.44 | $15.48 | $15.31 | $15.44 | $8.15 | 1,225 |
| 2016-10-31 | $15.44 | $15.62 | $15.44 | $15.62 | $8.24 | 1,568 |
| 2016-10-28 | $15.40 | $15.40 | $15.30 | $15.30 | $8.07 | 4,099 |
| 2016-10-27 | $15.28 | $15.28 | $15.28 | $15.28 | $8.06 | 464 |
| 2016-10-26 | $16.84 | $16.84 | $16.84 | $16.84 | $8.88 | 84 |
| 2016-10-25 | $16.84 | $16.84 | $16.84 | $16.84 | $8.88 | 14 |
| 2016-10-24 | $16.80 | $16.88 | $16.80 | $16.84 | $8.88 | 778 |
| 2016-10-21 | $17.14 | $17.14 | $17.14 | $17.14 | $9.04 | 62 |
| 2016-10-20 | $17.14 | $17.14 | $17.14 | $17.14 | $9.04 | 97 |
| 2016-10-19 | $17.14 | $17.14 | $17.14 | $17.14 | $9.04 | 0 |
| 2016-10-18 | $17.14 | $17.14 | $17.14 | $17.14 | $9.04 | 83 |
| 2016-10-17 | $17.14 | $17.37 | $17.14 | $17.14 | $9.04 | 782 |
| 2016-10-14 | $17.26 | $17.26 | $17.20 | $17.25 | $9.10 | 1,621 |
| 2016-10-13 | $16.94 | $16.94 | $16.94 | $16.94 | $8.94 | 211 |
| 2016-10-12 | $16.99 | $16.99 | $16.99 | $16.99 | $8.96 | 446 |
| 2016-10-11 | $17.03 | $17.03 | $16.88 | $16.88 | $8.90 | 919 |
| 2016-10-10 | $17.24 | $17.29 | $17.24 | $17.29 | $9.12 | 449 |
| 2016-10-07 | $17.22 | $17.22 | $17.22 | $17.22 | $9.08 | 334 |
| 2016-10-06 | $16.98 | $16.98 | $16.98 | $16.98 | $8.95 | 9 |
| 2016-10-05 | $16.84 | $16.98 | $16.84 | $16.98 | $8.75 | 1,300 |
| 2016-10-04 | $17.05 | $17.05 | $17.05 | $17.05 | $8.79 | 39 |
| 2016-10-03 | $16.94 | $17.05 | $16.94 | $17.05 | $8.79 | 441 |
| 2016-09-30 | $17.04 | $17.04 | $16.94 | $16.94 | $8.74 | 8,204 |
| 2016-09-29 | $16.89 | $16.89 | $16.89 | $16.89 | $8.71 | 263 |
| 2016-09-28 | $17.16 | $17.16 | $16.89 | $16.89 | $8.71 | 1,383 |
| 2016-09-27 | $16.59 | $16.59 | $16.59 | $16.59 | $8.56 | 149 |
| 2016-09-26 | $16.59 | $16.59 | $16.59 | $16.59 | $8.56 | 176 |
| 2016-09-23 | $16.59 | $16.59 | $16.59 | $16.59 | $8.56 | 483 |
| 2016-09-22 | $16.81 | $16.81 | $16.81 | $16.81 | $8.67 | 715 |
| 2016-09-21 | $16.82 | $16.82 | $16.82 | $16.82 | $8.67 | 281 |
| 2016-09-20 | $16.21 | $16.25 | $16.21 | $16.25 | $8.38 | 464 |
| 2016-09-19 | $16.20 | $16.20 | $16.13 | $16.17 | $8.34 | 2,372 |
| 2016-09-16 | $16.15 | $16.17 | $16.08 | $16.12 | $8.31 | 1,625 |
| 2016-09-15 | $16.82 | $16.82 | $16.27 | $16.49 | $8.50 | 2,086 |
| 2016-09-14 | $15.94 | $15.98 | $15.88 | $15.88 | $8.19 | 4,661 |
| 2016-09-13 | $15.85 | $15.85 | $15.62 | $15.62 | $8.06 | 10,319 |
| 2016-09-12 | $15.94 | $16.26 | $15.94 | $16.26 | $8.39 | 6,135 |
| 2016-09-09 | $16.09 | $16.09 | $15.93 | $15.93 | $8.21 | 1,629 |
| 2016-09-08 | $16.52 | $16.52 | $16.38 | $16.41 | $8.46 | 3,761 |
| 2016-09-07 | $16.51 | $16.51 | $16.42 | $16.42 | $8.47 | 5,953 |
| 2016-09-06 | $16.27 | $16.33 | $16.25 | $16.25 | $8.38 | 1,281 |
| 2016-09-02 | $16.03 | $16.13 | $15.93 | $16.05 | $8.27 | 3,390 |
| 2016-09-01 | $15.93 | $16.07 | $15.93 | $16.07 | $8.29 | 2,275 |
| 2016-08-31 | $16.27 | $16.27 | $16.17 | $16.17 | $8.18 | 3,431 |
| 2016-08-30 | $16.63 | $16.63 | $16.63 | $16.63 | $8.41 | 822 |
| 2016-08-29 | $16.44 | $16.57 | $16.44 | $16.57 | $8.38 | 1,088 |
| 2016-08-26 | $17.00 | $17.00 | $16.64 | $16.80 | $8.50 | 2,864 |
| 2016-08-25 | $16.49 | $16.50 | $16.44 | $16.50 | $8.34 | 716 |
| 2016-08-24 | $16.19 | $16.28 | $16.19 | $16.28 | $8.23 | 2,948 |
| 2016-08-23 | $16.71 | $16.71 | $16.55 | $16.70 | $8.44 | 1,287 |
| 2016-08-22 | $16.55 | $16.55 | $16.47 | $16.47 | $8.33 | 1,086 |
| 2016-08-19 | $16.39 | $16.40 | $16.24 | $16.40 | $8.29 | 2,411 |
| 2016-08-18 | $16.41 | $16.41 | $16.38 | $16.38 | $8.28 | 929 |
| 2016-08-17 | $16.49 | $16.57 | $16.49 | $16.57 | $8.38 | 3,598 |
| 2016-08-16 | $16.41 | $16.41 | $16.35 | $16.41 | $8.30 | 2,563 |
| 2016-08-15 | $16.46 | $16.46 | $16.29 | $16.36 | $8.27 | 1,687 |
| 2016-08-12 | $16.30 | $16.30 | $16.30 | $16.30 | $8.24 | 419 |
| 2016-08-11 | $16.43 | $16.43 | $16.43 | $16.43 | $8.31 | 543 |
| 2016-08-10 | $16.35 | $16.35 | $16.25 | $16.25 | $8.22 | 939 |
| 2016-08-09 | $16.35 | $16.35 | $16.35 | $16.35 | $8.27 | 291 |
| 2016-08-08 | $16.35 | $16.35 | $16.31 | $16.35 | $8.27 | 877 |
| 2016-08-05 | $16.18 | $16.28 | $16.06 | $16.17 | $8.17 | 2,470 |
| 2016-08-04 | $16.47 | $16.47 | $16.35 | $16.44 | $8.31 | 2,201 |
| 2016-08-03 | $16.21 | $16.22 | $16.03 | $16.14 | $8.16 | 5,424 |
| 2016-08-02 | $16.29 | $16.34 | $16.22 | $16.34 | $8.26 | 1,289 |
| 2016-08-01 | $16.39 | $16.39 | $16.16 | $16.29 | $8.24 | 2,795 |
| 2016-07-29 | $16.10 | $16.52 | $16.10 | $16.52 | $8.35 | 2,357 |
| 2016-07-28 | $16.24 | $16.24 | $15.85 | $16.00 | $8.09 | 31,727 |
| 2016-07-27 | $15.87 | $16.08 | $15.87 | $16.08 | $8.13 | 2,286 |
| 2016-07-26 | $15.83 | $16.12 | $15.83 | $15.97 | $8.08 | 2,899 |
| 2016-07-25 | $15.57 | $15.70 | $15.57 | $15.70 | $7.94 | 803 |
| 2016-07-22 | $15.46 | $15.59 | $15.46 | $15.59 | $7.88 | 2,328 |
| 2016-07-21 | $15.69 | $15.69 | $15.69 | $15.69 | $7.93 | 278 |
| 2016-07-20 | $15.82 | $15.82 | $15.59 | $15.59 | $7.88 | 1,490 |
| 2016-07-19 | $15.56 | $15.64 | $15.42 | $15.64 | $7.91 | 4,526 |
| 2016-07-18 | $15.37 | $15.41 | $15.37 | $15.41 | $7.79 | 1,135 |
| 2016-07-15 | $15.59 | $15.59 | $15.59 | $15.59 | $7.88 | 355 |
| 2016-07-14 | $15.47 | $15.54 | $15.47 | $15.53 | $7.85 | 2,785 |
| 2016-07-13 | $15.50 | $15.50 | $15.47 | $15.47 | $7.82 | 1,134 |
| 2016-07-12 | $15.48 | $15.76 | $15.48 | $15.54 | $7.86 | 2,474 |
| 2016-07-11 | $15.63 | $15.63 | $15.50 | $15.50 | $7.84 | 1,067 |
| 2016-07-08 | $15.27 | $15.43 | $15.27 | $15.36 | $7.76 | 2,262 |
| 2016-07-07 | $14.87 | $14.90 | $14.83 | $14.90 | $7.53 | 1,551 |
| 2016-07-06 | $14.76 | $14.98 | $14.71 | $14.98 | $7.58 | 8,378 |
| 2016-07-05 | $14.81 | $14.81 | $14.73 | $14.73 | $7.45 | 5,374 |
| 2016-07-01 | $15.13 | $15.13 | $15.00 | $15.00 | $7.59 | 20,782 |
| 2016-06-30 | $15.00 | $15.00 | $14.95 | $14.98 | $7.58 | 9,516 |
| 2016-06-29 | $14.68 | $14.86 | $14.68 | $14.81 | $7.49 | 4,750 |
| 2016-06-28 | $14.66 | $14.67 | $14.44 | $14.60 | $7.38 | 8,701 |
| 2016-06-27 | $14.39 | $14.39 | $14.09 | $14.09 | $7.13 | 5,007 |
| 2016-06-24 | $14.79 | $14.83 | $14.57 | $14.67 | $7.42 | 13,190 |
| 2016-06-23 | $15.40 | $15.62 | $15.40 | $15.62 | $7.90 | 1,525 |
| 2016-06-22 | $15.13 | $15.17 | $15.13 | $15.17 | $7.67 | 1,249 |
| 2016-06-21 | $15.23 | $15.23 | $15.10 | $15.17 | $7.67 | 4,179 |
| 2016-06-20 | $15.38 | $15.38 | $14.95 | $15.14 | $7.66 | 3,217 |
| 2016-06-17 | $14.68 | $14.70 | $14.62 | $14.62 | $7.39 | 20,372 |
| 2016-06-16 | $14.66 | $14.71 | $14.52 | $14.52 | $7.34 | 29,508 |
| 2016-06-15 | $14.94 | $14.94 | $14.69 | $14.76 | $7.46 | 5,118 |
| 2016-06-14 | $14.60 | $14.73 | $14.58 | $14.65 | $7.41 | 5,350 |
| 2016-06-13 | $14.87 | $14.97 | $14.78 | $14.85 | $7.51 | 1,728 |
| 2016-06-10 | $14.96 | $14.96 | $14.76 | $14.86 | $7.51 | 4,716 |
| 2016-06-09 | $15.26 | $15.26 | $15.16 | $15.26 | $7.72 | 1,913 |
| 2016-06-08 | $15.22 | $15.32 | $15.20 | $15.32 | $7.75 | 1,568 |
| 2016-06-07 | $14.78 | $15.04 | $14.78 | $14.99 | $7.58 | 4,303 |
| 2016-06-06 | $15.12 | $15.12 | $14.81 | $14.81 | $7.49 | 3,111 |
| 2016-06-03 | $14.58 | $14.77 | $14.58 | $14.77 | $7.47 | 3,674 |
| 2016-06-02 | $14.51 | $14.56 | $14.33 | $14.45 | $7.30 | 7,022 |
| 2016-06-01 | $14.69 | $14.73 | $14.44 | $14.68 | $7.42 | 4,942 |
| 2016-05-31 | $14.71 | $14.75 | $14.63 | $14.69 | $7.43 | 2,120 |
| 2016-05-27 | $14.55 | $15.06 | $14.55 | $14.81 | $7.49 | 5,261 |
| 2016-05-26 | $14.76 | $14.76 | $14.41 | $14.59 | $7.38 | 1,048,471 |
| 2016-05-25 | $15.19 | $15.40 | $15.08 | $15.10 | $7.64 | 2,413 |
| 2016-05-24 | $15.15 | $15.40 | $15.00 | $15.30 | $7.74 | 7,241 |
| 2016-05-23 | $15.54 | $15.54 | $15.43 | $15.43 | $7.80 | 1,301 |
| 2016-05-20 | $15.50 | $15.59 | $15.46 | $15.46 | $7.82 | 963 |
| 2016-05-19 | $15.24 | $15.45 | $15.24 | $15.45 | $7.81 | 2,624 |
| 2016-05-18 | $15.66 | $15.78 | $15.49 | $15.49 | $7.83 | 5,174 |
| 2016-05-17 | $15.90 | $15.90 | $15.84 | $15.84 | $8.01 | 918 |
| 2016-05-16 | $15.80 | $15.80 | $15.64 | $15.64 | $7.91 | 1,217 |
| 2016-05-13 | $15.51 | $15.64 | $15.49 | $15.56 | $7.87 | 4,320 |
| 2016-05-12 | $15.68 | $15.87 | $15.53 | $15.87 | $8.03 | 3,360 |
| 2016-05-11 | $15.98 | $16.03 | $15.98 | $16.03 | $8.11 | 2,207 |
| 2016-05-10 | $15.98 | $15.98 | $15.98 | $15.98 | $8.08 | 503 |
| 2016-05-09 | $15.61 | $15.91 | $15.60 | $15.91 | $8.05 | 7,444 |
| 2016-05-06 | $15.49 | $15.69 | $15.49 | $15.64 | $7.91 | 6,110 |
| 2016-05-05 | $15.66 | $15.82 | $15.57 | $15.69 | $7.93 | 3,654 |
| 2016-05-04 | $16.01 | $16.01 | $15.86 | $15.90 | $8.04 | 4,788 |
| 2016-05-03 | $16.25 | $16.35 | $16.15 | $16.35 | $8.27 | 13,608 |
| 2016-05-02 | $16.56 | $16.56 | $16.37 | $16.37 | $8.28 | 876 |
| 2016-04-29 | $16.47 | $16.47 | $16.26 | $16.26 | $8.22 | 1,661 |
| 2016-04-28 | $16.28 | $16.28 | $16.22 | $16.28 | $8.23 | 2,801 |
| 2016-04-27 | $16.13 | $16.13 | $16.13 | $16.13 | $8.16 | 178,242 |
| 2016-04-26 | $16.40 | $16.40 | $16.26 | $16.26 | $8.22 | 3,099 |
| 2016-04-25 | $16.01 | $16.05 | $15.93 | $15.96 | $8.07 | 8,476 |
| 2016-04-22 | $16.40 | $16.40 | $16.04 | $16.04 | $8.11 | 1,318 |
| 2016-04-21 | $16.32 | $16.43 | $16.17 | $16.43 | $8.31 | 11,525 |
| 2016-04-20 | $16.16 | $16.16 | $16.16 | $16.16 | $8.17 | 661 |
| 2016-04-19 | $15.99 | $16.09 | $15.94 | $16.09 | $8.14 | 4,968 |
| 2016-04-18 | $16.12 | $16.12 | $16.08 | $16.08 | $8.13 | 1,024 |
| 2016-04-15 | $16.06 | $16.06 | $15.90 | $15.90 | $8.04 | 1,860 |
| 2016-04-14 | $15.63 | $15.65 | $15.57 | $15.57 | $7.88 | 1,555 |
| 2016-04-13 | $15.37 | $15.37 | $15.16 | $15.37 | $7.59 | 1,608 |
| 2016-04-12 | $15.10 | $15.29 | $14.99 | $15.29 | $7.55 | 8,623 |
| 2016-04-11 | $15.39 | $15.39 | $15.04 | $15.39 | $7.60 | 2,772 |
| 2016-04-08 | $15.28 | $15.31 | $15.28 | $15.31 | $7.56 | 1,225 |
| 2016-04-07 | $15.20 | $15.20 | $15.10 | $15.14 | $7.48 | 4,303 |
| 2016-04-06 | $15.30 | $15.39 | $15.20 | $15.39 | $7.60 | 3,741 |
| 2016-04-05 | $15.37 | $15.37 | $15.15 | $15.21 | $7.51 | 476,157 |
| 2016-04-04 | $15.65 | $15.65 | $15.57 | $15.57 | $7.69 | 1,718 |
| 2016-04-01 | $15.49 | $15.73 | $15.43 | $15.73 | $7.77 | 5,130 |
| 2016-03-31 | $15.93 | $16.00 | $15.82 | $15.82 | $7.81 | 2,382 |
| 2016-03-30 | $15.90 | $16.09 | $15.82 | $16.09 | $7.95 | 2,291 |
| 2016-03-29 | $15.65 | $16.03 | $15.65 | $16.03 | $7.92 | 36,459 |
| 2016-03-28 | $16.05 | $16.05 | $15.90 | $16.00 | $7.90 | 10,481 |
| 2016-03-24 | $15.80 | $16.07 | $15.80 | $16.02 | $7.91 | 4,541 |
| 2016-03-23 | $16.05 | $16.05 | $15.70 | $15.79 | $7.80 | 8,814 |
| 2016-03-22 | $15.96 | $16.03 | $15.72 | $15.72 | $7.76 | 4,567 |
| 2016-03-21 | $16.19 | $16.24 | $16.19 | $16.24 | $8.02 | 1,986 |
| 2016-03-18 | $15.87 | $16.02 | $15.82 | $16.02 | $7.91 | 2,130 |
| 2016-03-17 | $15.59 | $15.98 | $15.59 | $15.98 | $7.89 | 3,013 |
| 2016-03-16 | $15.22 | $15.69 | $15.18 | $15.60 | $7.71 | 3,091 |
| 2016-03-15 | $15.34 | $15.34 | $15.09 | $15.34 | $7.58 | 3,718 |
| 2016-03-14 | $15.72 | $15.72 | $15.53 | $15.60 | $7.70 | 4,768 |
| 2016-03-11 | $15.97 | $15.97 | $15.97 | $15.97 | $7.89 | 2,094 |
| 2016-03-10 | $15.55 | $15.55 | $15.31 | $15.41 | $7.61 | 2,579 |
| 2016-03-09 | $15.50 | $15.58 | $15.44 | $15.58 | $7.70 | 2,361 |
| 2016-03-08 | $15.06 | $15.30 | $15.06 | $15.11 | $7.46 | 5,343 |
| 2016-03-07 | $15.18 | $15.22 | $14.98 | $15.21 | $7.51 | 4,676 |
| 2016-03-04 | $15.08 | $15.11 | $14.97 | $14.99 | $7.40 | 11,156 |
| 2016-03-03 | $14.76 | $14.78 | $14.69 | $14.78 | $7.30 | 8,562 |
| 2016-03-02 | $14.56 | $14.96 | $14.55 | $14.90 | $7.21 | 5,228 |
| 2016-03-01 | $14.30 | $14.45 | $14.00 | $14.43 | $6.98 | 50,691 |
| 2016-02-29 | $14.60 | $14.60 | $14.16 | $14.16 | $6.85 | 6,289 |
| 2016-02-26 | $14.50 | $14.59 | $14.43 | $14.50 | $7.02 | 4,057 |
| 2016-02-25 | $14.49 | $14.73 | $14.49 | $14.73 | $7.13 | 6,187 |
| 2016-02-24 | $14.71 | $14.95 | $14.71 | $14.95 | $7.24 | 6,596 |
| 2016-02-23 | $15.80 | $15.80 | $15.60 | $15.77 | $7.63 | 8,204 |
| 2016-02-22 | $15.93 | $15.93 | $15.89 | $15.93 | $7.71 | 6,355 |
| 2016-02-19 | $15.50 | $15.54 | $15.49 | $15.54 | $7.52 | 3,558 |
| 2016-02-18 | $15.75 | $15.75 | $15.69 | $15.75 | $7.62 | 2,430 |
| 2016-02-17 | $15.51 | $15.65 | $15.49 | $15.60 | $7.55 | 12,625 |
| 2016-02-16 | $15.30 | $15.31 | $15.22 | $15.22 | $7.37 | 4,041 |
| 2016-02-12 | $15.14 | $15.23 | $15.14 | $15.23 | $7.37 | 1,327 |
| 2016-02-11 | $15.00 | $15.12 | $14.97 | $15.12 | $7.32 | 2,496 |
| 2016-02-10 | $15.12 | $15.12 | $15.04 | $15.09 | $7.30 | 7,296 |
| 2016-02-09 | $15.17 | $15.20 | $15.07 | $15.10 | $7.31 | 25,645 |
| 2016-02-08 | $15.09 | $15.21 | $15.09 | $15.21 | $7.36 | 3,147 |
| 2016-02-05 | $15.07 | $15.12 | $15.07 | $15.12 | $7.32 | 1,762 |
| 2016-02-04 | $15.51 | $15.51 | $15.28 | $15.28 | $7.40 | 2,141 |
| 2016-02-03 | $15.02 | $15.36 | $15.02 | $15.36 | $7.44 | 2,075 |
| 2016-02-02 | $14.94 | $15.04 | $14.82 | $15.00 | $7.26 | 17,975 |
| 2016-02-01 | $15.14 | $15.23 | $15.03 | $15.18 | $7.35 | 9,687 |
| 2016-01-29 | $14.95 | $15.01 | $14.95 | $15.01 | $7.27 | 2,963 |
| 2016-01-28 | $14.86 | $14.93 | $14.84 | $14.90 | $7.21 | 4,743 |
| 2016-01-27 | $14.83 | $14.84 | $14.66 | $14.67 | $7.10 | 17,945 |
| 2016-01-26 | $14.69 | $14.88 | $14.69 | $14.85 | $7.19 | 31,694 |
| 2016-01-25 | $14.68 | $14.77 | $14.54 | $14.71 | $7.12 | 7,255 |
| 2016-01-22 | $14.95 | $14.95 | $14.69 | $14.82 | $7.17 | 5,540 |
| 2016-01-21 | $14.23 | $14.50 | $14.23 | $14.50 | $7.02 | 10,302 |
| 2016-01-20 | $13.67 | $13.96 | $13.53 | $13.96 | $6.76 | 31,745 |
| 2016-01-19 | $13.64 | $13.69 | $13.54 | $13.61 | $6.59 | 6,229 |
| 2016-01-15 | $13.31 | $13.60 | $13.09 | $13.35 | $6.46 | 2,810 |
| 2016-01-14 | $13.73 | $14.04 | $13.72 | $13.94 | $6.75 | 7,968 |
| 2016-01-13 | $13.80 | $13.80 | $13.69 | $13.72 | $6.64 | 6,049 |
| 2016-01-12 | $13.95 | $13.95 | $13.69 | $13.78 | $6.67 | 26,864 |
| 2016-01-11 | $13.83 | $13.89 | $13.83 | $13.89 | $6.72 | 8,098 |
| 2016-01-08 | $13.75 | $13.75 | $13.69 | $13.69 | $6.63 | 17,332 |
| 2016-01-07 | $13.94 | $14.06 | $13.79 | $13.79 | $6.68 | 3,424 |
| 2016-01-06 | $14.50 | $14.50 | $14.34 | $14.37 | $6.96 | 3,650 |
| 2016-01-05 | $14.67 | $14.69 | $14.47 | $14.56 | $7.05 | 13,955 |
| 2016-01-04 | $14.80 | $14.93 | $14.80 | $14.93 | $7.23 | 4,823 |
| 2015-12-31 | $15.10 | $15.23 | $15.05 | $15.14 | $7.33 | 4,070 |
| 2015-12-30 | $15.40 | $15.40 | $15.25 | $15.26 | $7.39 | 6,462 |
| 2015-12-29 | $15.33 | $15.34 | $15.28 | $15.28 | $7.39 | 8,355 |
| 2015-12-28 | $14.74 | $14.74 | $14.67 | $14.67 | $7.10 | 6,704 |
| 2015-12-24 | $14.97 | $14.97 | $14.67 | $14.96 | $7.24 | 4,246 |
| 2015-12-23 | $14.58 | $14.69 | $14.57 | $14.66 | $7.09 | 3,531 |
| 2015-12-22 | $14.39 | $14.62 | $14.39 | $14.62 | $7.08 | 26,630 |
| 2015-12-21 | $14.44 | $14.44 | $14.32 | $14.32 | $6.93 | 43,035 |
| 2015-12-18 | $14.18 | $14.35 | $14.18 | $14.25 | $6.90 | 34,221 |
| 2015-12-17 | $13.93 | $14.00 | $13.93 | $14.00 | $6.78 | 2,409 |
| 2015-12-16 | $14.00 | $14.11 | $13.74 | $14.11 | $6.83 | 4,422 |
| 2015-12-15 | $13.51 | $13.54 | $13.40 | $13.47 | $6.52 | 27,576 |
| 2015-12-14 | $13.18 | $13.48 | $13.18 | $13.48 | $6.53 | 2,342 |
| 2015-12-11 | $13.82 | $13.82 | $13.82 | $13.82 | $6.69 | 240 |
| 2015-12-10 | $13.77 | $13.82 | $13.77 | $13.82 | $6.69 | 1,598 |
| 2015-12-09 | $13.65 | $13.81 | $13.50 | $13.67 | $6.62 | 119,705 |
| 2015-12-08 | $13.77 | $13.86 | $13.69 | $13.70 | $6.63 | 10,216 |
| 2015-12-07 | $14.08 | $14.08 | $13.88 | $13.94 | $6.75 | 5,237 |
| 2015-12-04 | $14.28 | $14.29 | $14.18 | $14.29 | $6.92 | 2,239 |
| 2015-12-03 | $14.09 | $14.20 | $14.09 | $14.20 | $6.87 | 2,701 |
| 2015-12-02 | $14.24 | $14.25 | $14.24 | $14.25 | $6.90 | 2,268 |
| 2015-12-01 | $14.16 | $14.30 | $14.16 | $14.25 | $6.90 | 14,520 |
| 2015-11-30 | $13.65 | $13.96 | $13.65 | $13.89 | $6.72 | 1,204 |
| 2015-11-27 | $13.80 | $13.80 | $13.80 | $13.80 | $6.68 | 266 |
| 2015-11-25 | $13.88 | $14.10 | $13.88 | $14.10 | $6.83 | 2,920 |
| 2015-11-24 | $14.11 | $14.30 | $14.07 | $14.30 | $6.92 | 9,374 |
| 2015-11-23 | $14.25 | $14.25 | $14.24 | $14.24 | $6.89 | 3,071 |
| 2015-11-20 | $14.22 | $14.24 | $14.04 | $14.04 | $6.80 | 4,864 |
| 2015-11-19 | $14.02 | $14.02 | $13.87 | $13.87 | $6.71 | 4,227 |
| 2015-11-18 | $13.35 | $13.46 | $13.20 | $13.46 | $6.52 | 7,161 |
| 2015-11-17 | $13.37 | $13.45 | $13.32 | $13.33 | $6.45 | 29,392 |
| 2015-11-16 | $13.25 | $13.25 | $13.06 | $13.16 | $6.37 | 6,356 |
| 2015-11-13 | $13.36 | $13.36 | $13.14 | $13.14 | $6.36 | 4,427 |
| 2015-11-12 | $13.63 | $13.72 | $13.62 | $13.62 | $6.59 | 7,261 |
| 2015-11-11 | $13.67 | $13.75 | $13.62 | $13.67 | $6.62 | 7,741 |
| 2015-11-10 | $13.48 | $13.55 | $13.39 | $13.55 | $6.56 | 24,363 |
| 2015-11-09 | $13.54 | $13.55 | $13.50 | $13.55 | $6.56 | 16,578 |
| 2015-11-06 | $13.74 | $13.74 | $13.61 | $13.72 | $6.64 | 3,104 |
| 2015-11-05 | $14.04 | $14.04 | $13.92 | $13.99 | $6.77 | 5,015 |
| 2015-11-04 | $14.10 | $14.10 | $14.10 | $14.10 | $6.83 | 1,799 |
| 2015-11-03 | $14.10 | $14.20 | $13.88 | $14.20 | $6.87 | 17,248 |
| 2015-11-02 | $13.77 | $14.07 | $13.77 | $14.07 | $6.81 | 4,213 |
| 2015-10-30 | $14.11 | $14.16 | $14.11 | $14.16 | $6.85 | 4,602 |
| 2015-10-29 | $14.34 | $14.34 | $14.20 | $14.32 | $6.93 | 8,788 |
| 2015-10-28 | $15.14 | $15.14 | $14.95 | $15.06 | $7.29 | 4,818 |
| 2015-10-27 | $15.31 | $15.31 | $15.17 | $15.19 | $7.35 | 4,684 |
| 2015-10-26 | $15.17 | $15.17 | $14.94 | $15.17 | $7.34 | 1,482 |
| 2015-10-23 | $15.06 | $15.28 | $15.06 | $15.06 | $7.29 | 5,985 |
| 2015-10-22 | $14.95 | $14.96 | $14.80 | $14.96 | $7.24 | 6,141 |
| 2015-10-21 | $14.63 | $14.70 | $14.63 | $14.70 | $7.12 | 3,140 |
| 2015-10-20 | $14.63 | $14.73 | $14.63 | $14.65 | $7.09 | 7,808 |
| 2015-10-19 | $14.64 | $14.65 | $14.54 | $14.59 | $7.06 | 2,201 |
| 2015-10-16 | $14.72 | $14.72 | $14.65 | $14.69 | $7.11 | 21,497 |
| 2015-10-15 | $14.86 | $14.86 | $14.86 | $14.86 | $7.19 | 3,014 |
| 2015-10-14 | $14.59 | $14.59 | $14.51 | $14.51 | $7.02 | 5,962 |
| 2015-10-13 | $14.88 | $14.88 | $14.72 | $14.72 | $7.13 | 13,356 |
| 2015-10-12 | $14.91 | $14.91 | $14.91 | $14.91 | $7.22 | 498 |
| 2015-10-09 | $14.77 | $14.78 | $14.77 | $14.78 | $7.15 | 798 |
| 2015-10-08 | $14.48 | $14.61 | $14.37 | $14.61 | $7.07 | 3,118 |
| 2015-10-07 | $14.48 | $14.53 | $14.42 | $14.50 | $7.02 | 13,282 |
| 2015-10-06 | $14.26 | $14.43 | $14.25 | $14.37 | $6.96 | 18,796 |
| 2015-10-05 | $14.23 | $14.34 | $14.22 | $14.26 | $6.90 | 4,650 |
| 2015-10-02 | $13.76 | $13.89 | $13.76 | $13.89 | $6.72 | 1,841 |
| 2015-10-01 | $14.15 | $14.15 | $13.79 | $13.81 | $6.69 | 18,910 |
| 2015-09-30 | $13.55 | $13.80 | $13.55 | $13.80 | $6.68 | 21,732 |
| 2015-09-29 | $13.37 | $13.54 | $13.37 | $13.43 | $6.50 | 43,931 |
| 2015-09-28 | $13.66 | $13.68 | $13.57 | $13.67 | $6.62 | 4,670 |
| 2015-09-25 | $13.74 | $13.81 | $13.68 | $13.69 | $6.63 | 3,368 |
| 2015-09-24 | $13.52 | $13.84 | $13.52 | $13.73 | $6.65 | 4,397 |
| 2015-09-23 | $13.60 | $13.60 | $13.29 | $13.29 | $6.43 | 2,116 |
| 2015-09-22 | $13.69 | $13.72 | $13.54 | $13.72 | $6.64 | 26,085 |
| 2015-09-21 | $13.85 | $13.87 | $13.76 | $13.78 | $6.67 | 9,526 |
| 2015-09-18 | $14.03 | $14.03 | $13.90 | $13.93 | $6.74 | 7,379 |
| 2015-09-17 | $13.97 | $14.30 | $13.97 | $14.20 | $6.87 | 3,801 |
| 2015-09-16 | $14.12 | $14.17 | $14.11 | $14.17 | $6.86 | 22,620 |
| 2015-09-15 | $13.88 | $13.95 | $13.80 | $13.94 | $6.75 | 89,038 |
| 2015-09-14 | $13.98 | $14.00 | $13.98 | $14.00 | $6.77 | 16,456 |
| 2015-09-11 | $13.93 | $13.93 | $13.81 | $13.87 | $6.71 | 9,440 |
| 2015-09-10 | $14.09 | $14.09 | $13.88 | $13.95 | $6.75 | 35,162 |
| 2015-09-09 | $13.79 | $14.04 | $13.79 | $13.84 | $6.70 | 7,244 |
| 2015-09-08 | $13.93 | $14.13 | $13.93 | $14.12 | $6.84 | 15,437 |
| 2015-09-04 | $13.59 | $13.81 | $13.52 | $13.74 | $6.65 | 8,878 |
| 2015-09-03 | $13.93 | $13.93 | $13.83 | $13.87 | $6.71 | 10,542 |
| 2015-09-02 | $13.84 | $14.06 | $13.84 | $14.06 | $6.81 | 13,860 |
| 2015-09-01 | $14.08 | $14.08 | $13.81 | $13.96 | $6.76 | 24,181 |
| 2015-08-31 | $14.60 | $14.60 | $14.22 | $14.34 | $6.94 | 39,057 |
| 2015-08-28 | $14.97 | $14.97 | $14.77 | $14.97 | $7.25 | 4,672 |
| 2015-08-27 | $14.81 | $14.99 | $14.77 | $14.99 | $7.26 | 9,657 |
| 2015-08-26 | $14.49 | $14.82 | $14.49 | $14.82 | $7.01 | 57,417 |
| 2015-08-25 | $15.31 | $15.49 | $14.53 | $14.61 | $6.91 | 45,014 |
| 2015-08-24 | $14.21 | $14.52 | $14.11 | $14.23 | $6.74 | 9,548 |
| 2015-08-21 | $14.65 | $15.08 | $14.62 | $14.99 | $7.09 | 7,088 |
| 2015-08-20 | $14.91 | $14.93 | $14.88 | $14.88 | $7.04 | 18,686 |
| 2015-08-19 | $14.65 | $14.85 | $14.65 | $14.85 | $7.03 | 63,855 |
| 2015-08-18 | $14.61 | $14.61 | $14.47 | $14.61 | $6.91 | 14,932 |
| 2015-08-17 | $14.68 | $14.71 | $14.65 | $14.71 | $6.96 | 6,313 |
| 2015-08-14 | $14.87 | $14.91 | $14.82 | $14.91 | $7.06 | 5,577 |
| 2015-08-13 | $14.90 | $15.02 | $14.89 | $15.01 | $7.10 | 10,706 |
| 2015-08-12 | $14.98 | $15.20 | $14.98 | $15.15 | $7.17 | 8,578 |
| 2015-08-11 | $15.16 | $15.16 | $15.07 | $15.09 | $7.14 | 24,592 |
| 2015-08-10 | $15.38 | $15.40 | $15.38 | $15.40 | $7.29 | 1,786 |
Wesfarmers Ltd (WFAFY) News Headlines
Recent Wesfarmers Ltd (WFAFY) News
Similar Companies to Wesfarmers Ltd (WFAFY) 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 | -- | -- | -- |