Astellas Pharma Inc (ALPMY) Exchange: PINK
Data as of Dec. 5, 2024
$10.09 ($-0.04) -0.39%
Astellas Pharma Inc - Daily Information
Click for more stock information on Astellas Pharma Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 5, 2024 |
| Open | $9.73 |
| Previous Close | $10.09 |
| High | $10.11 |
| Low | $9.73 |
| Adjusted Open | $9.73 |
| Previous Adjusted Close | $10.09 |
| Adjusted High | $10.11 |
| Adjusted Low | $9.73 |
Invest in Astellas Pharma Inc (ALPMY)
Key People Astellas Pharma Inc
| Employee | Position |
|---|---|
| Yoshihiko Hatanaka | Chairman |
| Kenji Yasukawa | President, CEO & Representative Director |
| Naoki Okamura | Representative Director, VP & Head-Finance |
| Yoshitsugu Shitaka | Chief Scientific Officer |
| Fumiaki Sakurai | Head-Business Administration & Compliance |
| Claudia Mitchell | Senior VP-Product & Portfolio Strategy |
| Haruko Shibumura | Outside Director |
| Takashi Tanaka | Outside Director |
| Tomokazu Fujisawa | Director |
| Hiroko Sakai | Director |
| Noriyuki Uematsu | Outside Director |
| Hiroo Sasaki | Outside Director |
| Nobuaki Tanaka | Senior Executive Officer & General Manager-Sales |
| Nobue Yasuda | Manager-Accounting |
| Atsushi Kamide | Manager-Public Relations |
| Hiroshi Kawabe | Independent Outside Director |
| Tatsuro Ishizuka | Independent Outside Director |
| Mamoru Sekiyama | Independent Outside Director |
Historical Stock Data for Astellas Pharma Inc (ALPMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | $9.73 | $10.11 | $9.73 | $10.09 | $10.09 | 150,540 |
| 2024-11-21 | $9.90 | $10.58 | $9.90 | $10.13 | $10.13 | 365,282 |
| 2024-11-20 | $10.20 | $10.20 | $10.02 | $10.07 | $10.07 | 326,908 |
| 2024-11-19 | $10.44 | $10.44 | $10.03 | $10.07 | $10.07 | 355,404 |
| 2024-11-18 | $10.66 | $10.83 | $10.30 | $10.43 | $10.43 | 218,948 |
| 2024-11-15 | $10.65 | $10.73 | $10.65 | $10.70 | $10.70 | 300,355 |
| 2024-11-14 | $10.27 | $10.76 | $10.27 | $10.70 | $10.70 | 154,454 |
| 2024-11-13 | $10.37 | $10.92 | $10.37 | $10.74 | $10.74 | 288,273 |
| 2024-11-12 | $10.67 | $11.01 | $10.67 | $10.92 | $10.92 | 155,491 |
| 2024-11-11 | $11.40 | $11.40 | $11.16 | $11.21 | $11.21 | 248,204 |
| 2024-11-08 | $11.14 | $11.61 | $11.01 | $11.17 | $11.17 | 176,865 |
| 2024-11-07 | $11.10 | $11.70 | $10.99 | $11.30 | $11.30 | 167,448 |
| 2024-11-06 | $11.43 | $11.75 | $11.15 | $11.17 | $11.17 | 46,434 |
| 2024-11-05 | $11.70 | $11.70 | $11.32 | $11.40 | $11.40 | 94,050 |
| 2024-11-04 | $11.66 | $11.73 | $11.66 | $11.71 | $11.71 | 88,138 |
| 2024-11-01 | $12.11 | $12.11 | $11.39 | $11.66 | $11.66 | 51,601 |
| 2024-10-31 | $11.42 | $12.00 | $11.26 | $11.68 | $11.68 | 44,631 |
| 2024-10-30 | $11.80 | $12.45 | $11.80 | $12.30 | $12.30 | 83,801 |
| 2024-10-29 | $11.61 | $11.66 | $11.58 | $11.64 | $11.64 | 120,863 |
| 2024-10-28 | $11.22 | $11.32 | $11.10 | $11.28 | $11.28 | 63,965 |
| 2024-10-25 | $10.98 | $11.87 | $10.98 | $11.34 | $11.34 | 66,792 |
| 2024-10-24 | $11.66 | $11.66 | $11.15 | $11.52 | $11.52 | 104,450 |
| 2024-10-23 | $11.28 | $11.44 | $11.10 | $11.44 | $11.44 | 59,832 |
| 2024-10-22 | $12.15 | $12.15 | $11.67 | $11.67 | $11.67 | 62,663 |
| 2024-10-21 | $12.00 | $12.00 | $11.75 | $11.77 | $11.77 | 75,667 |
| 2024-10-18 | $11.73 | $11.80 | $11.72 | $11.73 | $11.73 | 95,225 |
| 2024-10-17 | $11.45 | $11.57 | $11.45 | $11.53 | $11.53 | 77,920 |
| 2024-10-16 | $11.00 | $11.46 | $11.00 | $11.41 | $11.41 | 56,193 |
| 2024-10-15 | $11.60 | $11.70 | $11.46 | $11.47 | $11.47 | 64,191 |
| 2024-10-14 | $11.70 | $11.75 | $11.61 | $11.68 | $11.68 | 45,770 |
| 2024-10-11 | $11.71 | $11.73 | $11.70 | $11.71 | $11.71 | 89,446 |
| 2024-10-10 | $11.60 | $11.84 | $11.60 | $11.84 | $11.84 | 139,376 |
| 2024-10-09 | $11.70 | $11.71 | $11.60 | $11.65 | $11.65 | 144,424 |
| 2024-10-08 | $12.25 | $12.25 | $11.34 | $11.72 | $11.72 | 95,663 |
| 2024-10-07 | $11.77 | $11.81 | $11.71 | $11.71 | $11.71 | 67,846 |
| 2024-10-04 | $11.55 | $11.68 | $11.41 | $11.67 | $11.67 | 47,621 |
| 2024-10-03 | $11.63 | $11.68 | $11.60 | $11.60 | $11.60 | 59,354 |
| 2024-10-02 | $11.40 | $11.51 | $11.21 | $11.45 | $11.45 | 104,811 |
| 2024-10-01 | $12.11 | $12.11 | $11.28 | $11.38 | $11.38 | 153,421 |
| 2024-09-30 | $12.01 | $12.01 | $11.41 | $11.45 | $11.45 | 59,995 |
| 2024-09-27 | $11.35 | $12.10 | $11.35 | $11.87 | $11.87 | 33,235 |
| 2024-09-26 | $11.88 | $11.96 | $11.80 | $11.92 | $11.92 | 39,286 |
| 2024-09-25 | $11.96 | $12.11 | $11.87 | $11.95 | $11.95 | 36,105 |
| 2024-09-24 | $11.47 | $12.17 | $11.47 | $11.99 | $11.99 | 36,962 |
| 2024-09-23 | $12.14 | $12.19 | $12.12 | $12.17 | $12.17 | 35,991 |
| 2024-09-20 | $12.07 | $12.55 | $12.04 | $12.09 | $12.09 | 36,551 |
| 2024-09-19 | $11.71 | $12.57 | $11.71 | $12.15 | $12.15 | 50,521 |
| 2024-09-18 | $11.60 | $12.36 | $11.60 | $12.19 | $12.19 | 308,599 |
| 2024-09-17 | $12.49 | $12.49 | $11.56 | $11.90 | $11.90 | 59,715 |
| 2024-09-16 | $11.89 | $12.44 | $11.56 | $12.08 | $12.08 | 75,423 |
| 2024-09-13 | $12.40 | $12.40 | $11.99 | $12.01 | $12.01 | 116,477 |
| 2024-09-12 | $12.49 | $12.73 | $12.47 | $12.47 | $12.47 | 323,717 |
| 2024-09-11 | $12.51 | $12.57 | $12.48 | $12.57 | $12.57 | 85,010 |
| 2024-09-10 | $12.50 | $12.54 | $12.48 | $12.52 | $12.52 | 103,589 |
| 2024-09-09 | $12.61 | $12.69 | $12.61 | $12.64 | $12.64 | 40,781 |
| 2024-09-06 | $12.14 | $12.99 | $12.14 | $12.40 | $12.40 | 60,205 |
| 2024-09-05 | $12.47 | $12.58 | $12.44 | $12.46 | $12.46 | 87,073 |
| 2024-09-04 | $12.33 | $12.47 | $12.33 | $12.40 | $12.40 | 59,328 |
| 2024-09-03 | $12.04 | $12.39 | $12.04 | $12.32 | $12.32 | 48,004 |
| 2024-08-30 | $12.50 | $12.50 | $12.34 | $12.41 | $12.41 | 69,189 |
| 2024-08-29 | $13.14 | $13.14 | $12.16 | $12.51 | $12.51 | 49,805 |
| 2024-08-28 | $12.56 | $13.01 | $12.40 | $12.44 | $12.44 | 50,660 |
| 2024-08-27 | $12.60 | $12.60 | $12.12 | $12.58 | $12.58 | 53,381 |
| 2024-08-26 | $12.41 | $12.41 | $12.31 | $12.34 | $12.34 | 36,149 |
| 2024-08-23 | $12.85 | $12.85 | $12.45 | $12.58 | $12.58 | 71,476 |
| 2024-08-22 | $12.94 | $12.94 | $12.32 | $12.32 | $12.32 | 48,585 |
| 2024-08-21 | $12.00 | $12.01 | $11.93 | $11.97 | $11.97 | 224,487 |
| 2024-08-20 | $12.00 | $12.00 | $11.64 | $11.67 | $11.67 | 54,155 |
| 2024-08-19 | $11.08 | $11.97 | $11.08 | $11.58 | $11.58 | 54,478 |
| 2024-08-16 | $11.09 | $11.57 | $11.09 | $11.52 | $11.52 | 42,535 |
| 2024-08-15 | $11.41 | $11.45 | $11.40 | $11.44 | $11.44 | 47,277 |
| 2024-08-14 | $11.01 | $11.39 | $11.01 | $11.36 | $11.36 | 49,636 |
| 2024-08-13 | $11.61 | $11.61 | $11.16 | $11.26 | $11.26 | 163,515 |
| 2024-08-12 | $11.10 | $11.12 | $11.05 | $11.12 | $11.12 | 68,529 |
| 2024-08-09 | $11.20 | $11.20 | $11.03 | $11.10 | $11.10 | 173,510 |
| 2024-08-08 | $11.67 | $11.94 | $11.41 | $11.50 | $11.50 | 169,589 |
| 2024-08-07 | $11.50 | $11.54 | $11.45 | $11.48 | $11.48 | 205,267 |
| 2024-08-06 | $10.59 | $11.31 | $10.59 | $11.12 | $11.12 | 177,431 |
| 2024-08-05 | $11.48 | $11.69 | $11.44 | $11.69 | $11.69 | 268,884 |
| 2024-08-02 | $11.99 | $11.99 | $11.49 | $11.72 | $11.72 | 112,694 |
| 2024-08-01 | $11.99 | $12.42 | $11.55 | $12.30 | $12.30 | 355,770 |
| 2024-07-31 | $11.34 | $11.62 | $11.34 | $11.61 | $11.61 | 292,175 |
| 2024-07-30 | $11.14 | $11.21 | $11.14 | $11.19 | $11.19 | 590,607 |
| 2024-07-29 | $11.16 | $11.16 | $10.75 | $11.08 | $11.08 | 511,500 |
| 2024-07-26 | $10.88 | $11.00 | $10.66 | $11.00 | $11.00 | 399,979 |
| 2024-07-25 | $10.77 | $10.80 | $10.50 | $10.73 | $10.73 | 177,852 |
| 2024-07-24 | $10.71 | $10.74 | $10.57 | $10.61 | $10.61 | 67,767 |
| 2024-07-23 | $10.88 | $10.88 | $10.50 | $10.57 | $10.57 | 223,757 |
| 2024-07-22 | $10.12 | $10.51 | $10.12 | $10.42 | $10.42 | 124,441 |
| 2024-07-19 | $10.33 | $10.39 | $10.32 | $10.34 | $10.34 | 310,914 |
| 2024-07-18 | $10.71 | $10.77 | $10.51 | $10.60 | $10.60 | 180,826 |
| 2024-07-17 | $10.70 | $10.71 | $10.64 | $10.64 | $10.64 | 178,491 |
| 2024-07-16 | $10.04 | $10.44 | $10.04 | $10.44 | $10.44 | 128,918 |
| 2024-07-15 | $10.45 | $10.50 | $10.40 | $10.42 | $10.42 | 67,806 |
| 2024-07-12 | $10.36 | $10.48 | $10.32 | $10.46 | $10.46 | 136,217 |
| 2024-07-11 | $10.20 | $10.42 | $10.20 | $10.33 | $10.33 | 243,741 |
| 2024-07-10 | $9.81 | $10.12 | $9.81 | $10.10 | $10.10 | 120,148 |
| 2024-07-09 | $10.51 | $10.51 | $10.04 | $10.06 | $10.06 | 351,421 |
| 2024-07-08 | $9.91 | $10.01 | $9.90 | $10.00 | $10.00 | 114,848 |
| 2024-07-05 | $9.71 | $10.02 | $9.71 | $10.02 | $10.02 | 117,047 |
| 2024-07-03 | $9.81 | $9.83 | $9.78 | $9.81 | $9.81 | 51,511 |
| 2024-07-02 | $9.80 | $9.85 | $9.78 | $9.82 | $9.82 | 203,703 |
| 2024-07-01 | $9.83 | $9.87 | $9.80 | $9.84 | $9.84 | 380,842 |
| 2024-06-28 | $9.87 | $9.91 | $9.84 | $9.86 | $9.86 | 203,889 |
| 2024-06-27 | $9.93 | $9.99 | $9.92 | $9.92 | $9.92 | 175,259 |
| 2024-06-26 | $9.82 | $9.82 | $9.78 | $9.81 | $9.81 | 153,410 |
| 2024-06-25 | $9.55 | $9.90 | $9.55 | $9.82 | $9.82 | 240,685 |
| 2024-06-24 | $9.58 | $9.79 | $9.48 | $9.75 | $9.75 | 343,927 |
| 2024-06-21 | $9.44 | $9.55 | $9.37 | $9.52 | $9.52 | 227,510 |
| 2024-06-20 | $9.50 | $9.50 | $9.35 | $9.39 | $9.39 | 134,037 |
| 2024-06-18 | $9.55 | $9.55 | $9.45 | $9.49 | $9.49 | 586,799 |
| 2024-06-17 | $9.53 | $9.58 | $9.53 | $9.58 | $9.58 | 272,383 |
| 2024-06-14 | $9.46 | $9.51 | $9.43 | $9.51 | $9.51 | 261,839 |
| 2024-06-13 | $9.60 | $9.62 | $9.51 | $9.59 | $9.59 | 399,369 |
| 2024-06-12 | $9.95 | $10.04 | $9.75 | $9.79 | $9.79 | 998,609 |
| 2024-06-11 | $9.66 | $10.02 | $9.66 | $9.97 | $9.97 | 371,768 |
| 2024-06-10 | $10.03 | $10.05 | $9.98 | $10.05 | $10.05 | 279,635 |
| 2024-06-07 | $10.15 | $10.16 | $10.10 | $10.11 | $10.11 | 110,954 |
| 2024-06-06 | $10.15 | $10.19 | $10.13 | $10.15 | $10.15 | 530,383 |
| 2024-06-05 | $10.13 | $10.30 | $10.13 | $10.23 | $10.23 | 440,701 |
| 2024-06-04 | $10.00 | $10.14 | $9.97 | $10.06 | $10.06 | 691,459 |
| 2024-06-03 | $9.61 | $10.00 | $9.61 | $9.90 | $9.90 | 313,426 |
| 2024-05-31 | $9.74 | $9.86 | $9.74 | $9.81 | $9.81 | 508,631 |
| 2024-05-30 | $9.65 | $9.71 | $9.62 | $9.69 | $9.69 | 628,777 |
| 2024-05-29 | $9.73 | $9.73 | $9.65 | $9.65 | $9.65 | 243,492 |
| 2024-05-28 | $9.91 | $9.96 | $9.90 | $9.90 | $9.90 | 525,485 |
| 2024-05-24 | $9.62 | $10.05 | $9.62 | $9.99 | $9.99 | 410,404 |
| 2024-05-23 | $9.82 | $9.90 | $9.68 | $9.86 | $9.86 | 297,250 |
| 2024-05-22 | $9.82 | $9.97 | $9.70 | $9.71 | $9.71 | 221,086 |
| 2024-05-21 | $9.57 | $9.60 | $9.56 | $9.59 | $9.59 | 178,073 |
| 2024-05-20 | $9.56 | $9.67 | $9.56 | $9.64 | $9.64 | 181,751 |
| 2024-05-17 | $9.55 | $9.55 | $9.47 | $9.48 | $9.48 | 145,791 |
| 2024-05-16 | $9.42 | $9.73 | $9.42 | $9.68 | $9.68 | 241,175 |
| 2024-05-15 | $9.82 | $9.82 | $9.72 | $9.80 | $9.80 | 223,406 |
| 2024-05-14 | $9.97 | $9.97 | $9.69 | $9.74 | $9.74 | 444,655 |
| 2024-05-13 | $9.70 | $9.70 | $9.61 | $9.62 | $9.62 | 419,288 |
| 2024-05-10 | $9.49 | $9.78 | $9.49 | $9.72 | $9.72 | 145,881 |
| 2024-05-09 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 259,604 |
| 2024-05-08 | $9.58 | $9.94 | $9.58 | $9.93 | $9.93 | 148,590 |
| 2024-05-07 | $10.05 | $10.08 | $10.03 | $10.05 | $10.05 | 594,346 |
| 2024-05-06 | $10.11 | $10.17 | $10.06 | $10.06 | $10.06 | 201,935 |
| 2024-05-03 | $9.80 | $10.30 | $9.80 | $10.04 | $10.04 | 257,703 |
| 2024-05-02 | $9.99 | $10.02 | $9.96 | $9.97 | $9.97 | 310,908 |
| 2024-05-01 | $9.46 | $9.70 | $9.46 | $9.70 | $9.70 | 124,459 |
| 2024-04-30 | $9.50 | $9.67 | $9.50 | $9.55 | $9.55 | 262,496 |
| 2024-04-29 | $9.60 | $9.69 | $9.57 | $9.63 | $9.63 | 338,838 |
| 2024-04-26 | $9.54 | $9.59 | $9.53 | $9.55 | $9.55 | 452,047 |
| 2024-04-25 | $9.59 | $9.65 | $9.51 | $9.54 | $9.54 | 500,673 |
| 2024-04-24 | $9.39 | $9.47 | $9.36 | $9.47 | $9.47 | 403,828 |
| 2024-04-23 | $9.50 | $9.54 | $9.48 | $9.49 | $9.49 | 484,942 |
| 2024-04-22 | $9.56 | $9.56 | $9.47 | $9.53 | $9.53 | 694,616 |
| 2024-04-19 | $9.59 | $9.64 | $9.48 | $9.50 | $9.50 | 1,002,027 |
| 2024-04-18 | $9.46 | $9.50 | $9.39 | $9.47 | $9.47 | 518,030 |
| 2024-04-17 | $9.22 | $9.50 | $9.22 | $9.46 | $9.46 | 502,581 |
| 2024-04-16 | $9.15 | $9.42 | $9.15 | $9.34 | $9.34 | 692,432 |
| 2024-04-15 | $9.51 | $9.51 | $9.25 | $9.27 | $9.27 | 501,103 |
| 2024-04-12 | $9.40 | $9.70 | $9.24 | $9.55 | $9.55 | 301,955 |
| 2024-04-11 | $10.50 | $10.50 | $10.26 | $10.29 | $10.29 | 529,566 |
| 2024-04-10 | $10.44 | $10.44 | $10.21 | $10.23 | $10.23 | 196,394 |
| 2024-04-09 | $10.10 | $10.50 | $10.10 | $10.47 | $10.47 | 386,762 |
| 2024-04-08 | $10.28 | $10.69 | $10.28 | $10.60 | $10.60 | 301,321 |
| 2024-04-05 | $10.53 | $10.60 | $10.50 | $10.58 | $10.58 | 398,351 |
| 2024-04-04 | $10.48 | $10.61 | $10.48 | $10.58 | $10.58 | 398,351 |
| 2024-04-03 | $10.72 | $10.98 | $10.65 | $10.79 | $10.79 | 368,358 |
| 2024-04-02 | $10.61 | $10.81 | $10.61 | $10.77 | $10.77 | 306,586 |
| 2024-04-01 | $11.20 | $11.20 | $10.75 | $10.77 | $10.77 | 306,586 |
| 2024-03-28 | $11.03 | $11.03 | $10.71 | $10.75 | $10.75 | 295,586 |
| 2024-03-27 | $11.27 | $11.27 | $10.86 | $10.94 | $10.94 | 224,870 |
| 2024-03-26 | $10.72 | $11.08 | $10.72 | $11.06 | $11.06 | 411,557 |
| 2024-03-25 | $11.20 | $11.20 | $10.85 | $10.90 | $10.90 | 324,855 |
| 2024-03-22 | $11.32 | $11.32 | $10.94 | $11.02 | $11.02 | 253,684 |
| 2024-03-21 | $11.03 | $11.10 | $11.02 | $11.07 | $11.07 | 186,269 |
| 2024-03-20 | $10.88 | $10.99 | $10.88 | $10.95 | $10.95 | 154,507 |
| 2024-03-19 | $10.53 | $10.92 | $10.53 | $10.88 | $10.88 | 271,789 |
| 2024-03-18 | $10.61 | $10.95 | $10.61 | $10.85 | $10.85 | 337,481 |
| 2024-03-15 | $10.81 | $10.97 | $10.77 | $10.83 | $10.83 | 223,218 |
| 2024-03-14 | $11.08 | $11.08 | $10.65 | $10.69 | $10.69 | 143,253 |
| 2024-03-13 | $10.64 | $10.74 | $10.64 | $10.69 | $10.69 | 143,198 |
| 2024-03-12 | $11.14 | $11.14 | $10.75 | $10.89 | $10.89 | 684,339 |
| 2024-03-11 | $10.47 | $11.00 | $10.47 | $10.89 | $10.89 | 684,285 |
| 2024-03-08 | $10.29 | $10.70 | $10.29 | $10.62 | $10.62 | 353,119 |
| 2024-03-07 | $10.74 | $10.80 | $10.70 | $10.75 | $10.75 | 302,138 |
| 2024-03-06 | $10.87 | $10.90 | $10.78 | $10.81 | $10.81 | 358,690 |
| 2024-03-05 | $11.16 | $11.16 | $10.79 | $10.80 | $10.80 | 201,010 |
| 2024-03-04 | $11.09 | $11.13 | $11.08 | $11.08 | $11.08 | 212,468 |
| 2024-03-01 | $10.74 | $11.15 | $10.74 | $11.15 | $11.15 | 208,319 |
| 2024-02-29 | $10.97 | $11.00 | $10.92 | $10.93 | $10.93 | 322,659 |
| 2024-02-28 | $10.97 | $11.02 | $10.95 | $10.98 | $10.98 | 144,252 |
| 2024-02-27 | $10.99 | $10.99 | $10.89 | $10.99 | $10.99 | 220,188 |
| 2024-02-26 | $11.00 | $11.10 | $11.00 | $11.03 | $11.03 | 237,921 |
| 2024-02-23 | $10.95 | $11.00 | $10.95 | $10.99 | $10.99 | 217,124 |
| 2024-02-22 | $11.09 | $11.09 | $10.90 | $10.96 | $10.96 | 168,833 |
| 2024-02-21 | $10.78 | $11.16 | $10.78 | $11.12 | $11.12 | 345,493 |
| 2024-02-20 | $11.55 | $11.55 | $11.14 | $11.14 | $11.14 | 276,032 |
| 2024-02-16 | $10.72 | $11.13 | $10.72 | $11.10 | $11.10 | 174,255 |
| 2024-02-15 | $10.91 | $11.05 | $10.90 | $11.05 | $11.05 | 293,007 |
| 2024-02-14 | $11.01 | $11.10 | $11.01 | $11.08 | $11.08 | 249,661 |
| 2024-02-13 | $10.86 | $10.94 | $10.82 | $10.89 | $10.89 | 432,224 |
| 2024-02-12 | $10.80 | $10.85 | $10.77 | $10.82 | $10.82 | 182,804 |
| 2024-02-09 | $11.23 | $11.23 | $10.75 | $10.79 | $10.79 | 177,732 |
| 2024-02-08 | $10.39 | $10.88 | $10.39 | $10.73 | $10.73 | 308,951 |
| 2024-02-07 | $10.92 | $10.94 | $10.87 | $10.92 | $10.92 | 225,126 |
| 2024-02-06 | $10.89 | $10.93 | $10.86 | $10.89 | $10.89 | 328,246 |
| 2024-02-05 | $11.05 | $11.09 | $10.85 | $11.00 | $11.00 | 638,605 |
| 2024-02-02 | $11.00 | $11.77 | $11.00 | $11.35 | $11.35 | 148,082 |
| 2024-02-01 | $11.50 | $11.88 | $11.46 | $11.55 | $11.55 | 176,268 |
| 2024-01-31 | $11.57 | $11.73 | $11.57 | $11.60 | $11.60 | 157,827 |
| 2024-01-30 | $11.19 | $11.58 | $11.19 | $11.57 | $11.57 | 177,398 |
| 2024-01-29 | $11.60 | $11.60 | $11.15 | $11.60 | $11.60 | 310,175 |
| 2024-01-26 | $11.45 | $11.47 | $11.38 | $11.42 | $11.42 | 156,656 |
| 2024-01-25 | $11.32 | $11.48 | $11.32 | $11.44 | $11.44 | 162,066 |
| 2024-01-24 | $11.41 | $11.57 | $11.41 | $11.47 | $11.47 | 191,958 |
| 2024-01-23 | $11.56 | $11.60 | $11.52 | $11.54 | $11.54 | 284,604 |
| 2024-01-22 | $11.59 | $11.59 | $11.53 | $11.57 | $11.57 | 386,830 |
| 2024-01-19 | $11.57 | $11.57 | $11.47 | $11.56 | $11.56 | 181,105 |
| 2024-01-18 | $11.66 | $11.70 | $11.60 | $11.70 | $11.70 | 528,709 |
| 2024-01-17 | $11.89 | $11.89 | $11.70 | $11.73 | $11.73 | 274,202 |
| 2024-01-16 | $12.35 | $12.35 | $12.09 | $12.10 | $12.10 | 184,903 |
| 2024-01-12 | $12.10 | $12.12 | $12.05 | $12.08 | $12.08 | 91,424 |
| 2024-01-11 | $12.10 | $12.11 | $12.01 | $12.10 | $12.10 | 130,288 |
| 2024-01-10 | $12.19 | $12.21 | $12.15 | $12.19 | $12.19 | 132,880 |
| 2024-01-09 | $12.13 | $12.13 | $12.00 | $12.04 | $12.04 | 254,642 |
| 2024-01-08 | $12.23 | $12.71 | $12.19 | $12.28 | $12.28 | 157,236 |
| 2024-01-05 | $12.34 | $12.40 | $12.10 | $12.16 | $12.16 | 126,986 |
| 2024-01-04 | $12.10 | $12.17 | $12.06 | $12.06 | $12.06 | 265,502 |
| 2024-01-03 | $11.83 | $11.83 | $11.66 | $11.76 | $11.76 | 227,484 |
| 2024-01-02 | $12.33 | $12.33 | $11.77 | $11.83 | $11.83 | 151,322 |
| 2023-12-29 | $12.21 | $12.21 | $11.70 | $11.90 | $11.90 | 152,094 |
| 2023-12-28 | $11.84 | $12.19 | $11.75 | $12.07 | $12.07 | 400,264 |
| 2023-12-27 | $11.65 | $11.74 | $11.51 | $11.74 | $11.74 | 408,519 |
| 2023-12-26 | $11.42 | $11.92 | $11.42 | $11.68 | $11.68 | 174,337 |
| 2023-12-22 | $11.49 | $12.00 | $11.49 | $11.72 | $11.72 | 157,529 |
| 2023-12-21 | $11.51 | $11.67 | $11.51 | $11.62 | $11.62 | 505,313 |
| 2023-12-20 | $11.21 | $11.61 | $11.21 | $11.42 | $11.42 | 205,179 |
| 2023-12-19 | $11.40 | $11.62 | $11.40 | $11.54 | $11.54 | 198,658 |
| 2023-12-18 | $11.45 | $11.49 | $11.37 | $11.42 | $11.42 | 354,167 |
| 2023-12-15 | $11.37 | $11.50 | $11.29 | $11.36 | $11.36 | 215,572 |
| 2023-12-14 | $11.44 | $11.65 | $11.44 | $11.61 | $11.61 | 258,242 |
| 2023-12-13 | $11.15 | $11.74 | $11.15 | $11.74 | $11.74 | 358,136 |
| 2023-12-12 | $11.27 | $11.88 | $11.27 | $11.66 | $11.66 | 390,575 |
| 2023-12-11 | $11.66 | $12.29 | $11.38 | $11.88 | $11.88 | 537,916 |
| 2023-12-08 | $11.99 | $11.99 | $11.92 | $11.96 | $11.96 | 217,808 |
| 2023-12-07 | $12.55 | $12.55 | $12.11 | $12.26 | $12.26 | 1,051,331 |
| 2023-12-06 | $12.26 | $12.26 | $12.15 | $12.15 | $12.15 | 589,110 |
| 2023-12-05 | $12.10 | $12.16 | $12.10 | $12.12 | $12.12 | 319,252 |
| 2023-12-04 | $12.21 | $12.31 | $12.08 | $12.10 | $12.10 | 346,270 |
| 2023-12-01 | $11.75 | $12.28 | $11.75 | $12.28 | $12.28 | 191,640 |
| 2023-11-30 | $12.18 | $12.18 | $11.77 | $12.16 | $12.16 | 357,953 |
| 2023-11-29 | $11.77 | $12.11 | $11.77 | $12.10 | $12.10 | 172,024 |
| 2023-11-28 | $11.71 | $12.44 | $11.71 | $12.11 | $12.11 | 281,660 |
| 2023-11-27 | $12.26 | $12.28 | $12.23 | $12.26 | $12.26 | 211,319 |
| 2023-11-24 | $12.12 | $12.22 | $12.12 | $12.16 | $12.16 | 142,544 |
| 2023-11-22 | $11.83 | $12.16 | $11.83 | $12.13 | $12.13 | 117,303 |
| 2023-11-21 | $12.19 | $12.27 | $12.15 | $12.15 | $12.15 | 291,681 |
| 2023-11-20 | $12.17 | $12.32 | $12.09 | $12.28 | $12.28 | 990,062 |
| 2023-11-17 | $11.73 | $11.94 | $11.46 | $11.94 | $11.94 | 751,094 |
| 2023-11-16 | $11.84 | $11.99 | $11.54 | $11.57 | $11.57 | 187,454 |
| 2023-11-15 | $11.76 | $11.76 | $11.62 | $11.65 | $11.65 | 260,698 |
| 2023-11-14 | $11.46 | $11.73 | $11.41 | $11.73 | $11.73 | 292,729 |
| 2023-11-13 | $11.25 | $11.65 | $11.25 | $11.57 | $11.57 | 586,209 |
| 2023-11-10 | $11.37 | $11.81 | $11.37 | $11.78 | $11.78 | 252,399 |
| 2023-11-09 | $11.60 | $12.00 | $11.60 | $11.78 | $11.78 | 319,248 |
| 2023-11-08 | $11.52 | $11.83 | $11.52 | $11.76 | $11.76 | 417,591 |
| 2023-11-07 | $12.18 | $12.18 | $11.63 | $11.83 | $11.83 | 233,609 |
| 2023-11-06 | $12.01 | $12.01 | $11.81 | $11.82 | $11.82 | 366,159 |
| 2023-11-03 | $12.36 | $12.85 | $12.21 | $12.55 | $12.55 | 265,131 |
| 2023-11-02 | $11.98 | $12.42 | $11.98 | $12.37 | $12.37 | 191,103 |
| 2023-11-01 | $12.16 | $12.22 | $12.04 | $12.16 | $12.16 | 371,500 |
| 2023-10-31 | $12.35 | $12.74 | $12.35 | $12.69 | $12.69 | 677,024 |
| 2023-10-30 | $12.62 | $12.70 | $12.52 | $12.56 | $12.56 | 334,311 |
| 2023-10-27 | $13.19 | $13.19 | $12.57 | $12.62 | $12.62 | 382,558 |
| 2023-10-26 | $13.18 | $13.18 | $12.61 | $12.68 | $12.68 | 293,982 |
| 2023-10-25 | $13.05 | $13.06 | $12.85 | $12.88 | $12.88 | 193,600 |
| 2023-10-24 | $12.93 | $13.08 | $12.90 | $12.95 | $12.95 | 597,752 |
| 2023-10-23 | $12.90 | $13.01 | $12.90 | $12.98 | $12.98 | 354,311 |
| 2023-10-20 | $12.11 | $12.56 | $12.11 | $12.46 | $12.46 | 490,646 |
| 2023-10-19 | $12.75 | $12.75 | $12.45 | $12.47 | $12.47 | 519,526 |
| 2023-10-18 | $12.81 | $12.81 | $12.63 | $12.66 | $12.66 | 200,868 |
| 2023-10-17 | $12.71 | $12.88 | $12.68 | $12.81 | $12.81 | 462,920 |
| 2023-10-16 | $12.50 | $12.80 | $12.50 | $12.74 | $12.74 | 265,253 |
| 2023-10-13 | $13.12 | $13.12 | $13.03 | $13.04 | $13.04 | 290,653 |
| 2023-10-12 | $13.21 | $13.56 | $13.21 | $13.49 | $13.49 | 200,845 |
| 2023-10-11 | $13.24 | $14.03 | $13.24 | $13.58 | $13.58 | 160,544 |
| 2023-10-10 | $13.77 | $13.81 | $13.75 | $13.77 | $13.77 | 283,694 |
| 2023-10-09 | $13.63 | $13.73 | $13.55 | $13.72 | $13.72 | 151,956 |
| 2023-10-06 | $13.46 | $13.90 | $13.34 | $13.63 | $13.63 | 332,480 |
| 2023-10-05 | $13.59 | $13.63 | $13.53 | $13.62 | $13.62 | 180,190 |
| 2023-10-04 | $13.54 | $13.56 | $13.48 | $13.51 | $13.51 | 125,730 |
| 2023-10-03 | $13.52 | $13.54 | $13.42 | $13.52 | $13.52 | 509,867 |
| 2023-10-02 | $13.80 | $13.83 | $13.75 | $13.81 | $13.81 | 252,546 |
| 2023-09-29 | $14.00 | $14.00 | $13.79 | $13.85 | $13.85 | 84,684 |
| 2023-09-28 | $14.00 | $14.01 | $13.89 | $13.96 | $13.96 | 123,539 |
| 2023-09-27 | $14.47 | $14.48 | $14.32 | $14.35 | $14.35 | 93,031 |
| 2023-09-26 | $13.82 | $14.64 | $13.82 | $14.22 | $14.22 | 90,915 |
| 2023-09-25 | $14.35 | $14.44 | $14.33 | $14.44 | $14.44 | 150,124 |
| 2023-09-22 | $14.23 | $14.44 | $14.23 | $14.39 | $14.39 | 169,640 |
| 2023-09-21 | $14.33 | $14.77 | $14.01 | $14.31 | $14.31 | 69,632 |
| 2023-09-20 | $14.82 | $14.82 | $14.64 | $14.64 | $14.64 | 73,632 |
| 2023-09-19 | $14.85 | $14.88 | $14.80 | $14.86 | $14.86 | 148,947 |
| 2023-09-18 | $14.62 | $15.00 | $14.62 | $14.91 | $14.91 | 69,572 |
| 2023-09-15 | $15.44 | $15.44 | $14.91 | $14.91 | $14.91 | 88,001 |
| 2023-09-14 | $14.89 | $15.02 | $14.89 | $14.99 | $14.99 | 74,791 |
| 2023-09-13 | $14.88 | $15.03 | $14.74 | $14.82 | $14.82 | 42,270 |
| 2023-09-12 | $14.90 | $14.90 | $14.81 | $14.88 | $14.88 | 73,531 |
| 2023-09-11 | $14.43 | $14.96 | $14.43 | $14.90 | $14.90 | 103,113 |
| 2023-09-08 | $14.49 | $15.42 | $14.49 | $15.00 | $15.00 | 89,290 |
| 2023-09-07 | $15.00 | $15.00 | $14.93 | $14.98 | $14.98 | 115,405 |
| 2023-09-06 | $15.50 | $15.50 | $15.00 | $15.01 | $15.01 | 246,511 |
| 2023-09-05 | $15.20 | $15.20 | $15.01 | $15.05 | $15.05 | 428,036 |
| 2023-09-01 | $15.13 | $15.63 | $14.92 | $15.17 | $15.17 | 662,877 |
| 2023-08-31 | $15.59 | $15.59 | $15.12 | $15.14 | $15.14 | 49,475 |
| 2023-08-30 | $15.11 | $15.11 | $15.04 | $15.05 | $15.05 | 60,788 |
| 2023-08-29 | $14.42 | $15.33 | $14.42 | $15.12 | $15.12 | 154,307 |
| 2023-08-28 | $15.45 | $15.45 | $15.02 | $15.03 | $15.03 | 83,625 |
| 2023-08-25 | $14.35 | $15.12 | $14.35 | $14.98 | $14.98 | 126,449 |
| 2023-08-24 | $15.12 | $15.12 | $14.97 | $14.97 | $14.97 | 89,981 |
| 2023-08-23 | $15.34 | $15.41 | $15.34 | $15.41 | $15.41 | 104,603 |
| 2023-08-22 | $15.50 | $15.50 | $15.24 | $15.25 | $15.25 | 139,899 |
| 2023-08-21 | $14.97 | $15.58 | $14.97 | $15.50 | $15.50 | 163,023 |
| 2023-08-18 | $15.30 | $15.36 | $15.28 | $15.34 | $15.34 | 119,533 |
| 2023-08-17 | $15.86 | $15.86 | $15.32 | $15.33 | $15.33 | 198,335 |
| 2023-08-16 | $15.40 | $15.40 | $15.20 | $15.20 | $15.20 | 168,200 |
| 2023-08-15 | $15.50 | $15.56 | $14.62 | $15.13 | $15.13 | 224,476 |
| 2023-08-14 | $15.50 | $15.51 | $15.31 | $15.38 | $15.38 | 125,042 |
| 2023-08-11 | $15.04 | $15.90 | $15.04 | $15.52 | $15.52 | 95,491 |
| 2023-08-10 | $15.59 | $15.66 | $15.53 | $15.55 | $15.55 | 96,148 |
| 2023-08-09 | $15.60 | $15.60 | $15.07 | $15.12 | $15.12 | 208,463 |
| 2023-08-08 | $15.43 | $15.43 | $14.97 | $15.01 | $15.01 | 159,163 |
| 2023-08-07 | $15.46 | $15.46 | $15.33 | $15.40 | $15.40 | 213,901 |
| 2023-08-04 | $13.51 | $14.37 | $13.51 | $13.92 | $13.92 | 64,067 |
| 2023-08-03 | $14.24 | $14.24 | $13.95 | $13.98 | $13.98 | 128,614 |
| 2023-08-02 | $14.71 | $14.71 | $14.19 | $14.23 | $14.23 | 182,792 |
| 2023-08-01 | $14.50 | $14.50 | $14.38 | $14.47 | $14.47 | 57,532 |
| 2023-07-31 | $14.90 | $15.06 | $14.62 | $14.63 | $14.63 | 55,666 |
| 2023-07-28 | $15.38 | $15.38 | $14.85 | $14.85 | $14.85 | 77,194 |
| 2023-07-27 | $15.48 | $15.48 | $15.00 | $15.05 | $15.05 | 86,308 |
| 2023-07-26 | $15.00 | $15.00 | $14.68 | $14.92 | $14.92 | 221,108 |
| 2023-07-25 | $14.70 | $14.72 | $14.60 | $14.72 | $14.72 | 242,979 |
| 2023-07-24 | $14.87 | $14.87 | $14.79 | $14.79 | $14.79 | 80,169 |
| 2023-07-21 | $14.73 | $14.76 | $14.70 | $14.73 | $14.73 | 54,998 |
| 2023-07-20 | $14.99 | $15.19 | $14.73 | $14.73 | $14.73 | 85,403 |
| 2023-07-19 | $14.86 | $14.86 | $14.72 | $14.76 | $14.76 | 80,106 |
| 2023-07-18 | $14.62 | $14.75 | $14.51 | $14.68 | $14.68 | 912,649 |
| 2023-07-17 | $14.70 | $14.75 | $13.88 | $14.50 | $14.50 | 324,939 |
| 2023-07-14 | $14.65 | $14.65 | $14.37 | $14.40 | $14.40 | 58,907 |
| 2023-07-13 | $14.53 | $14.56 | $14.34 | $14.51 | $14.51 | 143,883 |
| 2023-07-12 | $14.50 | $14.61 | $14.50 | $14.53 | $14.53 | 57,626 |
| 2023-07-11 | $14.58 | $14.59 | $14.49 | $14.55 | $14.55 | 144,614 |
| 2023-07-10 | $14.41 | $14.44 | $14.35 | $14.40 | $14.40 | 272,269 |
| 2023-07-07 | $14.32 | $14.96 | $14.32 | $14.58 | $14.58 | 378,109 |
| 2023-07-06 | $14.42 | $14.42 | $14.24 | $14.27 | $14.27 | 95,110 |
| 2023-07-05 | $14.53 | $14.53 | $14.07 | $14.29 | $14.29 | 75,948 |
| 2023-07-03 | $14.98 | $14.98 | $14.51 | $14.71 | $14.71 | 25,994 |
| 2023-06-30 | $14.66 | $14.95 | $14.66 | $14.87 | $14.87 | 72,513 |
| 2023-06-29 | $14.87 | $14.87 | $14.79 | $14.80 | $14.80 | 38,009 |
| 2023-06-28 | $15.20 | $15.24 | $15.12 | $15.17 | $15.17 | 42,390 |
| 2023-06-27 | $15.15 | $15.15 | $14.99 | $15.02 | $15.02 | 66,886 |
| 2023-06-26 | $15.15 | $15.21 | $15.13 | $15.20 | $15.20 | 60,936 |
| 2023-06-23 | $15.30 | $15.30 | $15.19 | $15.22 | $15.22 | 41,815 |
| 2023-06-22 | $15.48 | $15.51 | $15.40 | $15.45 | $15.45 | 50,264 |
| 2023-06-21 | $15.51 | $15.58 | $15.49 | $15.57 | $15.57 | 81,969 |
| 2023-06-20 | $15.63 | $15.75 | $15.63 | $15.68 | $15.68 | 27,952 |
| 2023-06-16 | $16.53 | $16.53 | $16.13 | $16.15 | $16.15 | 23,017 |
| 2023-06-15 | $16.18 | $16.18 | $16.04 | $16.12 | $16.12 | 47,317 |
| 2023-06-14 | $16.09 | $16.57 | $16.09 | $16.33 | $16.33 | 23,655 |
| 2023-06-13 | $16.64 | $16.64 | $16.42 | $16.42 | $16.42 | 54,267 |
| 2023-06-12 | $16.11 | $16.63 | $16.11 | $16.36 | $16.36 | 40,621 |
| 2023-06-09 | $16.23 | $16.23 | $16.18 | $16.22 | $16.22 | 29,669 |
| 2023-06-08 | $15.94 | $16.10 | $15.94 | $16.10 | $16.10 | 24,894 |
| 2023-06-07 | $16.24 | $16.25 | $16.09 | $16.10 | $16.10 | 69,505 |
| 2023-06-06 | $16.37 | $16.57 | $16.34 | $16.50 | $16.50 | 52,920 |
| 2023-06-05 | $16.60 | $16.60 | $16.32 | $16.33 | $16.33 | 71,017 |
| 2023-06-02 | $16.19 | $16.44 | $16.06 | $16.06 | $16.06 | 40,379 |
| 2023-06-01 | $15.85 | $16.14 | $15.85 | $16.13 | $16.13 | 39,971 |
| 2023-05-31 | $15.95 | $15.95 | $15.44 | $15.77 | $15.77 | 50,050 |
| 2023-05-30 | $16.19 | $16.19 | $16.02 | $16.08 | $16.08 | 56,030 |
| 2023-05-26 | $16.55 | $16.60 | $16.50 | $16.55 | $16.55 | 39,811 |
| 2023-05-25 | $16.84 | $16.84 | $16.73 | $16.79 | $16.79 | 97,517 |
| 2023-05-24 | $16.67 | $16.67 | $16.59 | $16.64 | $16.64 | 30,877 |
| 2023-05-23 | $16.37 | $16.78 | $16.37 | $16.71 | $16.71 | 52,872 |
| 2023-05-22 | $16.91 | $16.91 | $16.55 | $16.64 | $16.64 | 37,689 |
| 2023-05-19 | $16.40 | $16.49 | $16.31 | $16.45 | $16.45 | 322,606 |
| 2023-05-18 | $16.36 | $16.50 | $16.19 | $16.36 | $16.36 | 316,338 |
| 2023-05-17 | $16.00 | $16.81 | $16.00 | $16.43 | $16.43 | 59,672 |
| 2023-05-16 | $16.35 | $16.54 | $16.15 | $16.28 | $16.28 | 128,449 |
| 2023-05-15 | $16.62 | $16.62 | $15.97 | $16.03 | $16.03 | 122,584 |
| 2023-05-12 | $15.78 | $15.80 | $15.55 | $15.80 | $15.80 | 54,424 |
| 2023-05-11 | $15.67 | $15.67 | $15.52 | $15.61 | $15.61 | 24,950 |
| 2023-05-10 | $15.56 | $15.56 | $15.40 | $15.49 | $15.49 | 24,948 |
| 2023-05-09 | $15.58 | $15.58 | $15.45 | $15.55 | $15.55 | 23,874 |
| 2023-05-08 | $15.32 | $15.32 | $15.08 | $15.26 | $15.26 | 65,911 |
| 2023-05-05 | $15.22 | $15.37 | $15.22 | $15.34 | $15.34 | 21,307 |
| 2023-05-04 | $15.37 | $15.37 | $15.28 | $15.28 | $15.28 | 44,351 |
| 2023-05-03 | $15.35 | $15.35 | $15.11 | $15.25 | $15.25 | 45,715 |
| 2023-05-02 | $15.11 | $15.12 | $14.69 | $15.07 | $15.07 | 35,719 |
| 2023-05-01 | $15.13 | $15.27 | $15.00 | $15.26 | $15.26 | 27,687 |
| 2023-04-28 | $14.98 | $15.04 | $14.91 | $15.02 | $15.02 | 16,233 |
| 2023-04-27 | $14.93 | $14.93 | $14.81 | $14.82 | $14.82 | 27,227 |
| 2023-04-26 | $15.11 | $15.11 | $14.82 | $14.84 | $14.84 | 89,789 |
| 2023-04-25 | $14.82 | $15.26 | $14.82 | $14.99 | $14.99 | 29,354 |
| 2023-04-24 | $15.00 | $15.04 | $14.93 | $14.93 | $14.93 | 27,848 |
| 2023-04-21 | $14.89 | $14.98 | $14.83 | $14.88 | $14.88 | 36,127 |
| 2023-04-20 | $14.77 | $14.93 | $14.77 | $14.84 | $14.84 | 17,339 |
| 2023-04-19 | $14.78 | $14.87 | $14.75 | $14.84 | $14.84 | 27,028 |
| 2023-04-18 | $15.02 | $15.02 | $14.92 | $14.96 | $14.96 | 51,639 |
| 2023-04-17 | $14.81 | $14.88 | $14.67 | $14.81 | $14.81 | 34,239 |
| 2023-04-14 | $14.90 | $14.90 | $14.68 | $14.81 | $14.81 | 49,719 |
| 2023-04-13 | $14.63 | $14.67 | $14.55 | $14.61 | $14.61 | 29,974 |
| 2023-04-12 | $14.32 | $14.43 | $14.32 | $14.40 | $14.40 | 40,117 |
| 2023-04-11 | $14.15 | $14.15 | $14.00 | $14.05 | $14.05 | 94,352 |
| 2023-04-10 | $14.38 | $14.44 | $14.34 | $14.40 | $14.40 | 46,384 |
| 2023-04-06 | $14.62 | $14.65 | $14.50 | $14.65 | $14.65 | 62,729 |
| 2023-04-05 | $14.53 | $14.53 | $14.26 | $14.28 | $14.28 | 27,678 |
| 2023-04-04 | $14.40 | $14.61 | $14.17 | $14.43 | $14.43 | 60,597 |
| 2023-04-03 | $14.12 | $14.15 | $14.05 | $14.08 | $14.08 | 62,964 |
| 2023-03-31 | $14.19 | $14.30 | $14.10 | $14.20 | $14.20 | 44,708 |
| 2023-03-30 | $14.00 | $14.38 | $14.00 | $14.19 | $14.19 | 43,415 |
| 2023-03-29 | $14.34 | $14.44 | $14.31 | $14.31 | $14.31 | 46,378 |
| 2023-03-28 | $14.40 | $14.44 | $14.38 | $14.44 | $14.44 | 82,198 |
| 2023-03-27 | $14.15 | $14.22 | $14.13 | $14.19 | $14.19 | 78,125 |
| 2023-03-24 | $14.01 | $14.03 | $13.96 | $14.02 | $14.02 | 81,197 |
| 2023-03-23 | $14.11 | $14.11 | $13.91 | $13.97 | $13.97 | 70,688 |
| 2023-03-22 | $14.05 | $14.24 | $14.05 | $14.11 | $14.11 | 80,694 |
| 2023-03-21 | $13.97 | $14.02 | $13.92 | $13.97 | $13.97 | 54,240 |
| 2023-03-20 | $13.81 | $14.00 | $13.81 | $13.98 | $13.98 | 77,879 |
| 2023-03-17 | $13.85 | $13.88 | $13.80 | $13.88 | $13.88 | 74,091 |
| 2023-03-16 | $13.83 | $13.87 | $13.80 | $13.87 | $13.87 | 104,956 |
| 2023-03-15 | $13.81 | $13.82 | $13.71 | $13.77 | $13.77 | 121,811 |
| 2023-03-14 | $14.00 | $14.06 | $13.98 | $14.04 | $14.04 | 120,901 |
| 2023-03-13 | $13.95 | $14.00 | $13.86 | $13.86 | $13.86 | 88,582 |
| 2023-03-10 | $14.04 | $14.10 | $13.93 | $13.99 | $13.99 | 92,452 |
| 2023-03-09 | $14.13 | $14.15 | $13.98 | $13.99 | $13.99 | 219,167 |
| 2023-03-08 | $13.97 | $14.14 | $13.97 | $14.08 | $14.08 | 94,344 |
| 2023-03-07 | $14.05 | $14.10 | $13.85 | $13.86 | $13.86 | 123,040 |
| 2023-03-06 | $13.97 | $14.01 | $13.92 | $13.93 | $13.93 | 138,625 |
| 2023-03-03 | $13.90 | $14.13 | $13.90 | $14.08 | $14.08 | 66,433 |
| 2023-03-02 | $13.90 | $13.97 | $13.85 | $13.95 | $13.95 | 144,878 |
| 2023-03-01 | $14.00 | $14.02 | $13.90 | $13.93 | $13.93 | 152,216 |
| 2023-02-28 | $14.01 | $14.08 | $13.98 | $14.00 | $14.00 | 273,956 |
| 2023-02-27 | $14.12 | $14.15 | $14.07 | $14.09 | $14.09 | 148,896 |
| 2023-02-24 | $13.92 | $13.93 | $13.85 | $13.92 | $13.92 | 165,599 |
| 2023-02-23 | $13.87 | $14.03 | $13.87 | $14.03 | $14.03 | 106,137 |
| 2023-02-22 | $13.91 | $14.15 | $13.90 | $13.91 | $13.91 | 98,524 |
| 2023-02-21 | $14.19 | $14.19 | $13.98 | $13.98 | $13.98 | 76,941 |
| 2023-02-17 | $14.24 | $14.35 | $14.22 | $14.31 | $14.31 | 48,338 |
| 2023-02-16 | $14.14 | $14.39 | $14.14 | $14.31 | $14.31 | 51,927 |
| 2023-02-15 | $14.40 | $14.48 | $14.33 | $14.37 | $14.37 | 31,626 |
| 2023-02-14 | $14.30 | $14.60 | $14.30 | $14.49 | $14.49 | 62,828 |
| 2023-02-13 | $14.34 | $14.60 | $14.34 | $14.53 | $14.53 | 65,878 |
| 2023-02-10 | $14.56 | $14.56 | $14.46 | $14.56 | $14.56 | 43,328 |
| 2023-02-09 | $14.68 | $14.73 | $14.51 | $14.51 | $14.51 | 36,939 |
| 2023-02-08 | $14.62 | $14.65 | $14.56 | $14.56 | $14.56 | 42,961 |
| 2023-02-07 | $14.50 | $14.56 | $14.38 | $14.54 | $14.54 | 99,942 |
| 2023-02-06 | $14.41 | $14.54 | $14.20 | $14.30 | $14.30 | 86,285 |
| 2023-02-03 | $14.61 | $14.61 | $14.34 | $14.43 | $14.43 | 25,879 |
| 2023-02-02 | $14.93 | $14.93 | $14.68 | $14.69 | $14.69 | 81,822 |
| 2023-02-01 | $14.64 | $14.79 | $14.59 | $14.75 | $14.75 | 50,004 |
| 2023-01-31 | $14.62 | $14.78 | $14.62 | $14.68 | $14.68 | 89,634 |
| 2023-01-30 | $14.75 | $14.75 | $14.63 | $14.64 | $14.64 | 43,502 |
| 2023-01-27 | $14.73 | $14.90 | $14.73 | $14.88 | $14.88 | 60,626 |
| 2023-01-26 | $15.10 | $15.34 | $15.06 | $15.16 | $15.16 | 23,447 |
| 2023-01-25 | $15.14 | $15.21 | $15.09 | $15.17 | $15.17 | 111,019 |
| 2023-01-24 | $14.96 | $15.11 | $14.94 | $15.05 | $15.05 | 48,616 |
| 2023-01-23 | $15.01 | $15.09 | $14.97 | $15.08 | $15.08 | 98,742 |
| 2023-01-20 | $15.07 | $15.27 | $15.06 | $15.26 | $15.26 | 27,220 |
| 2023-01-19 | $15.15 | $15.15 | $15.02 | $15.08 | $15.08 | 73,055 |
| 2023-01-18 | $15.19 | $15.24 | $15.09 | $15.12 | $15.12 | 311,159 |
| 2023-01-17 | $14.76 | $14.79 | $14.74 | $14.76 | $14.76 | 49,754 |
| 2023-01-13 | $14.40 | $14.62 | $14.40 | $14.62 | $14.62 | 60,165 |
| 2023-01-12 | $14.49 | $14.76 | $14.49 | $14.76 | $14.76 | 45,889 |
| 2023-01-11 | $14.42 | $14.43 | $14.34 | $14.36 | $14.36 | 74,636 |
| 2023-01-10 | $14.36 | $14.38 | $14.30 | $14.37 | $14.37 | 66,588 |
| 2023-01-09 | $14.67 | $14.73 | $14.61 | $14.62 | $14.62 | 88,822 |
| 2023-01-06 | $14.35 | $14.62 | $14.28 | $14.58 | $14.58 | 115,597 |
| 2023-01-05 | $14.28 | $14.32 | $14.22 | $14.28 | $14.28 | 40,169 |
| 2023-01-04 | $15.00 | $15.00 | $14.53 | $14.54 | $14.54 | 64,850 |
| 2023-01-03 | $15.68 | $15.68 | $15.18 | $15.22 | $15.22 | 25,120 |
| 2022-12-30 | $14.80 | $15.46 | $14.80 | $15.16 | $15.16 | 69,158 |
| 2022-12-29 | $15.64 | $15.64 | $15.23 | $15.31 | $15.31 | 51,713 |
| 2022-12-28 | $15.17 | $15.18 | $15.01 | $15.03 | $15.03 | 48,746 |
| 2022-12-27 | $15.11 | $15.20 | $15.11 | $15.16 | $15.16 | 56,450 |
| 2022-12-23 | $14.79 | $15.34 | $14.79 | $15.34 | $15.34 | 33,848 |
| 2022-12-22 | $15.39 | $15.43 | $15.29 | $15.40 | $15.40 | 42,941 |
| 2022-12-21 | $15.44 | $15.51 | $15.43 | $15.43 | $15.43 | 34,137 |
| 2022-12-20 | $15.61 | $15.78 | $15.59 | $15.61 | $15.61 | 49,037 |
| 2022-12-19 | $15.58 | $15.58 | $15.32 | $15.35 | $15.35 | 52,045 |
| 2022-12-16 | $15.82 | $15.82 | $15.52 | $15.64 | $15.64 | 60,881 |
| 2022-12-15 | $15.70 | $15.70 | $15.50 | $15.57 | $15.57 | 25,232 |
| 2022-12-14 | $16.14 | $16.18 | $15.95 | $16.05 | $16.05 | 25,633 |
| 2022-12-13 | $15.79 | $16.15 | $15.79 | $16.00 | $16.00 | 78,177 |
| 2022-12-12 | $15.65 | $15.65 | $15.47 | $15.47 | $15.47 | 34,689 |
| 2022-12-09 | $15.40 | $15.69 | $15.40 | $15.61 | $15.61 | 30,186 |
| 2022-12-08 | $15.53 | $15.68 | $15.50 | $15.56 | $15.56 | 40,454 |
| 2022-12-07 | $15.30 | $15.44 | $15.30 | $15.34 | $15.34 | 41,012 |
| 2022-12-06 | $15.21 | $15.26 | $15.10 | $15.18 | $15.18 | 51,538 |
| 2022-12-05 | $14.86 | $15.48 | $14.86 | $15.17 | $15.17 | 39,195 |
| 2022-12-02 | $15.36 | $15.51 | $15.31 | $15.44 | $15.44 | 24,047 |
| 2022-12-01 | $15.58 | $15.63 | $15.49 | $15.57 | $15.57 | 29,862 |
| 2022-11-30 | $15.26 | $15.53 | $15.17 | $15.46 | $15.46 | 30,404 |
| 2022-11-29 | $15.33 | $15.37 | $15.30 | $15.30 | $15.30 | 37,099 |
| 2022-11-28 | $15.50 | $15.50 | $15.35 | $15.40 | $15.40 | 33,116 |
| 2022-11-25 | $15.35 | $15.42 | $15.30 | $15.42 | $15.42 | 54,193 |
| 2022-11-23 | $15.25 | $15.42 | $15.25 | $15.40 | $15.40 | 20,825 |
| 2022-11-22 | $14.67 | $15.21 | $14.67 | $15.21 | $15.21 | 71,796 |
| 2022-11-21 | $15.24 | $15.24 | $14.80 | $14.84 | $14.84 | 65,727 |
| 2022-11-18 | $15.11 | $15.11 | $15.00 | $15.08 | $15.08 | 55,865 |
| 2022-11-17 | $14.94 | $14.94 | $14.62 | $14.73 | $14.73 | 62,313 |
| 2022-11-16 | $14.30 | $14.85 | $14.30 | $14.71 | $14.71 | 60,352 |
| 2022-11-15 | $14.71 | $15.11 | $14.71 | $15.07 | $15.07 | 73,692 |
| 2022-11-14 | $14.54 | $14.67 | $14.47 | $14.59 | $14.59 | 84,605 |
| 2022-11-11 | $14.77 | $14.89 | $14.77 | $14.87 | $14.87 | 61,061 |
| 2022-11-10 | $14.31 | $14.79 | $14.31 | $14.79 | $14.79 | 107,931 |
| 2022-11-09 | $14.08 | $14.17 | $14.00 | $14.05 | $14.05 | 140,383 |
| 2022-11-08 | $14.26 | $14.39 | $14.23 | $14.28 | $14.28 | 182,113 |
| 2022-11-07 | $13.71 | $14.10 | $13.71 | $14.07 | $14.07 | 169,472 |
| 2022-11-04 | $14.04 | $14.20 | $14.03 | $14.14 | $14.14 | 205,503 |
| 2022-11-03 | $13.86 | $13.93 | $13.85 | $13.88 | $13.88 | 165,617 |
| 2022-11-02 | $14.05 | $14.18 | $13.90 | $13.90 | $13.90 | 97,249 |
| 2022-11-01 | $14.01 | $14.07 | $13.98 | $14.05 | $14.05 | 218,922 |
| 2022-10-31 | $13.63 | $13.94 | $13.63 | $13.86 | $13.86 | 188,520 |
| 2022-10-28 | $13.72 | $13.84 | $13.72 | $13.84 | $13.84 | 62,247 |
| 2022-10-27 | $14.10 | $14.11 | $13.74 | $13.74 | $13.74 | 103,981 |
| 2022-10-26 | $13.80 | $13.96 | $13.79 | $13.93 | $13.93 | 58,111 |
| 2022-10-25 | $13.06 | $13.71 | $13.06 | $13.71 | $13.71 | 213,817 |
| 2022-10-24 | $13.09 | $13.33 | $13.09 | $13.33 | $13.33 | 120,444 |
| 2022-10-21 | $13.12 | $13.60 | $13.11 | $13.55 | $13.55 | 104,981 |
| 2022-10-20 | $13.17 | $13.44 | $13.17 | $13.28 | $13.28 | 137,279 |
| 2022-10-19 | $13.64 | $13.64 | $13.19 | $13.20 | $13.20 | 70,816 |
| 2022-10-18 | $13.79 | $13.79 | $13.36 | $13.42 | $13.42 | 178,134 |
| 2022-10-17 | $13.35 | $13.43 | $13.30 | $13.33 | $13.33 | 167,519 |
| 2022-10-14 | $13.21 | $13.54 | $13.21 | $13.33 | $13.33 | 174,144 |
| 2022-10-13 | $12.89 | $13.26 | $12.89 | $13.15 | $13.15 | 272,433 |
| 2022-10-12 | $13.08 | $13.13 | $13.03 | $13.13 | $13.13 | 174,522 |
| 2022-10-11 | $12.82 | $13.29 | $12.82 | $13.18 | $13.18 | 210,173 |
| 2022-10-10 | $13.31 | $13.37 | $13.26 | $13.31 | $13.31 | 120,993 |
| 2022-10-07 | $13.44 | $13.46 | $13.33 | $13.41 | $13.41 | 160,981 |
| 2022-10-06 | $13.51 | $13.52 | $13.43 | $13.43 | $13.43 | 126,956 |
| 2022-10-05 | $13.65 | $13.77 | $13.61 | $13.68 | $13.68 | 134,029 |
| 2022-10-04 | $13.57 | $13.72 | $13.54 | $13.72 | $13.72 | 434,440 |
| 2022-10-03 | $13.27 | $13.41 | $13.27 | $13.39 | $13.39 | 222,781 |
| 2022-09-30 | $13.69 | $13.69 | $13.24 | $13.33 | $13.33 | 247,566 |
| 2022-09-29 | $13.05 | $13.14 | $13.03 | $13.09 | $13.09 | 521,252 |
| 2022-09-28 | $12.87 | $13.21 | $12.87 | $13.12 | $13.12 | 124,090 |
| 2022-09-27 | $12.99 | $13.12 | $12.98 | $13.12 | $13.12 | 653,188 |
| 2022-09-26 | $13.11 | $13.12 | $12.99 | $13.11 | $13.11 | 263,181 |
| 2022-09-23 | $13.07 | $13.12 | $13.02 | $13.09 | $13.09 | 118,005 |
| 2022-09-22 | $13.30 | $13.37 | $13.20 | $13.28 | $13.28 | 165,540 |
| 2022-09-21 | $13.44 | $13.54 | $13.34 | $13.40 | $13.40 | 96,402 |
| 2022-09-20 | $13.68 | $13.69 | $13.59 | $13.64 | $13.64 | 283,593 |
| 2022-09-19 | $13.32 | $13.80 | $13.32 | $13.75 | $13.75 | 196,195 |
| 2022-09-16 | $13.67 | $13.77 | $13.63 | $13.70 | $13.70 | 152,020 |
| 2022-09-15 | $13.83 | $13.85 | $13.74 | $13.77 | $13.77 | 154,049 |
| 2022-09-14 | $13.83 | $13.87 | $13.79 | $13.80 | $13.80 | 99,855 |
| 2022-09-13 | $13.52 | $13.97 | $13.52 | $13.79 | $13.79 | 215,984 |
| 2022-09-12 | $14.28 | $14.30 | $14.13 | $14.13 | $14.13 | 248,763 |
| 2022-09-09 | $14.09 | $14.18 | $14.08 | $14.18 | $14.18 | 230,050 |
| 2022-09-08 | $13.71 | $13.87 | $13.71 | $13.83 | $13.83 | 263,918 |
| 2022-09-07 | $13.64 | $13.75 | $13.53 | $13.67 | $13.67 | 292,094 |
| 2022-09-06 | $13.69 | $13.85 | $13.69 | $13.76 | $13.76 | 208,798 |
| 2022-09-02 | $13.74 | $14.26 | $13.74 | $14.13 | $14.13 | 113,362 |
| 2022-09-01 | $14.16 | $14.26 | $14.06 | $14.20 | $14.20 | 207,152 |
| 2022-08-31 | $14.21 | $14.23 | $14.09 | $14.11 | $14.11 | 309,086 |
| 2022-08-30 | $14.34 | $14.34 | $14.16 | $14.22 | $14.22 | 240,954 |
| 2022-08-29 | $14.24 | $14.26 | $14.19 | $14.22 | $14.22 | 235,129 |
| 2022-08-26 | $14.36 | $14.60 | $14.35 | $14.35 | $14.35 | 97,661 |
| 2022-08-25 | $14.55 | $14.64 | $14.53 | $14.60 | $14.60 | 80,019 |
| 2022-08-24 | $14.84 | $14.84 | $14.25 | $14.40 | $14.40 | 218,933 |
| 2022-08-23 | $14.60 | $14.69 | $14.48 | $14.48 | $14.48 | 247,252 |
| 2022-08-22 | $14.71 | $14.79 | $14.65 | $14.68 | $14.68 | 283,389 |
| 2022-08-19 | $14.90 | $14.90 | $14.65 | $14.69 | $14.69 | 86,553 |
| 2022-08-18 | $14.95 | $15.00 | $14.83 | $14.83 | $14.83 | 113,843 |
| 2022-08-17 | $15.06 | $15.15 | $15.00 | $15.07 | $15.07 | 43,699 |
| 2022-08-16 | $15.12 | $15.22 | $15.11 | $15.20 | $15.20 | 63,686 |
| 2022-08-15 | $15.33 | $15.35 | $15.18 | $15.30 | $15.30 | 78,086 |
| 2022-08-12 | $15.22 | $15.25 | $15.15 | $15.21 | $15.21 | 110,992 |
| 2022-08-11 | $15.27 | $15.28 | $15.11 | $15.15 | $15.15 | 50,781 |
| 2022-08-10 | $15.65 | $15.65 | $14.75 | $15.13 | $15.13 | 153,953 |
| 2022-08-09 | $14.94 | $15.10 | $14.83 | $14.95 | $14.95 | 214,336 |
| 2022-08-08 | $15.23 | $15.26 | $15.11 | $15.11 | $15.11 | 87,452 |
| 2022-08-05 | $14.95 | $14.96 | $14.87 | $14.96 | $14.96 | 67,658 |
| 2022-08-04 | $15.00 | $15.03 | $14.81 | $14.95 | $14.95 | 40,100 |
| 2022-08-03 | $14.81 | $14.84 | $14.72 | $14.84 | $14.84 | 91,004 |
| 2022-08-02 | $14.85 | $15.29 | $14.85 | $15.07 | $15.07 | 96,192 |
| 2022-08-01 | $15.78 | $15.94 | $15.33 | $15.49 | $15.49 | 69,522 |
| 2022-07-29 | $15.54 | $15.63 | $15.54 | $15.57 | $15.57 | 155,871 |
| 2022-07-28 | $16.04 | $16.24 | $15.93 | $16.18 | $16.18 | 90,528 |
| 2022-07-27 | $16.00 | $16.14 | $15.94 | $15.94 | $15.94 | 106,930 |
| 2022-07-26 | $15.59 | $15.70 | $15.57 | $15.66 | $15.66 | 175,744 |
| 2022-07-25 | $15.62 | $15.62 | $15.52 | $15.58 | $15.58 | 186,619 |
| 2022-07-22 | $16.08 | $16.08 | $15.56 | $15.61 | $15.61 | 34,102 |
| 2022-07-21 | $15.43 | $15.66 | $15.43 | $15.66 | $15.66 | 83,346 |
| 2022-07-20 | $15.50 | $15.59 | $15.47 | $15.47 | $15.47 | 163,845 |
| 2022-07-19 | $15.01 | $15.50 | $15.01 | $15.43 | $15.43 | 143,784 |
| 2022-07-18 | $16.19 | $16.19 | $15.69 | $15.70 | $15.70 | 111,075 |
| 2022-07-15 | $15.82 | $15.82 | $15.54 | $15.82 | $15.82 | 69,111 |
| 2022-07-14 | $14.95 | $15.61 | $14.95 | $15.61 | $15.61 | 58,667 |
| 2022-07-13 | $15.70 | $15.80 | $15.66 | $15.77 | $15.77 | 79,419 |
| 2022-07-12 | $15.91 | $15.91 | $15.78 | $15.84 | $15.84 | 70,262 |
| 2022-07-11 | $15.73 | $15.93 | $15.63 | $15.63 | $15.63 | 79,639 |
| 2022-07-08 | $15.63 | $15.73 | $15.56 | $15.73 | $15.73 | 69,546 |
| 2022-07-07 | $15.74 | $15.82 | $15.74 | $15.81 | $15.81 | 86,151 |
| 2022-07-06 | $15.69 | $15.95 | $15.65 | $15.75 | $15.75 | 89,673 |
| 2022-07-05 | $15.54 | $15.60 | $15.42 | $15.60 | $15.60 | 75,003 |
| 2022-07-01 | $14.77 | $15.32 | $14.77 | $15.32 | $15.32 | 42,430 |
| 2022-06-30 | $15.46 | $15.58 | $15.44 | $15.56 | $15.56 | 44,832 |
| 2022-06-29 | $15.32 | $15.85 | $15.32 | $15.75 | $15.75 | 109,100 |
| 2022-06-28 | $16.25 | $16.25 | $16.00 | $16.14 | $16.14 | 91,226 |
| 2022-06-27 | $16.01 | $16.01 | $15.93 | $15.95 | $15.95 | 80,972 |
| 2022-06-24 | $16.61 | $16.61 | $16.00 | $16.21 | $16.21 | 95,068 |
| 2022-06-23 | $15.65 | $15.96 | $15.65 | $15.92 | $15.92 | 69,659 |
| 2022-06-22 | $15.55 | $15.62 | $15.51 | $15.56 | $15.56 | 153,540 |
| 2022-06-21 | $15.09 | $15.11 | $14.99 | $14.99 | $14.99 | 200,974 |
| 2022-06-17 | $14.70 | $14.73 | $14.55 | $14.61 | $14.61 | 156,553 |
| 2022-06-16 | $14.93 | $14.97 | $14.81 | $14.90 | $14.90 | 120,384 |
| 2022-06-15 | $14.90 | $14.99 | $14.76 | $14.98 | $14.98 | 104,781 |
| 2022-06-14 | $15.01 | $15.26 | $14.80 | $14.91 | $14.91 | 116,671 |
| 2022-06-13 | $15.23 | $15.27 | $15.04 | $15.05 | $15.05 | 187,892 |
| 2022-06-10 | $15.33 | $15.39 | $15.20 | $15.30 | $15.30 | 194,359 |
| 2022-06-09 | $15.71 | $15.71 | $15.52 | $15.55 | $15.55 | 80,840 |
| 2022-06-08 | $15.54 | $15.60 | $15.49 | $15.50 | $15.50 | 65,832 |
| 2022-06-07 | $15.55 | $15.66 | $15.55 | $15.65 | $15.65 | 118,177 |
| 2022-06-06 | $15.63 | $15.67 | $15.49 | $15.56 | $15.56 | 45,063 |
| 2022-06-03 | $15.19 | $15.48 | $15.19 | $15.43 | $15.43 | 78,745 |
| 2022-06-02 | $15.51 | $15.63 | $15.47 | $15.56 | $15.56 | 69,800 |
| 2022-06-01 | $16.18 | $16.24 | $16.03 | $16.13 | $16.13 | 53,758 |
| 2022-05-31 | $16.16 | $16.16 | $15.91 | $15.91 | $15.91 | 73,566 |
| 2022-05-27 | $15.92 | $15.96 | $15.89 | $15.96 | $15.96 | 36,124 |
| 2022-05-26 | $16.02 | $16.07 | $16.01 | $16.07 | $16.07 | 43,200 |
| 2022-05-25 | $15.63 | $15.76 | $15.63 | $15.67 | $15.67 | 37,634 |
| 2022-05-24 | $15.60 | $15.65 | $15.57 | $15.58 | $15.58 | 84,533 |
| 2022-05-23 | $15.56 | $15.60 | $15.50 | $15.54 | $15.54 | 90,884 |
| 2022-05-20 | $15.24 | $15.32 | $15.19 | $15.29 | $15.29 | 43,708 |
| 2022-05-19 | $15.27 | $15.34 | $15.27 | $15.31 | $15.31 | 64,923 |
| 2022-05-18 | $15.36 | $15.49 | $15.23 | $15.23 | $15.23 | 55,430 |
| 2022-05-17 | $15.12 | $15.24 | $15.07 | $15.17 | $15.17 | 124,666 |
| 2022-05-16 | $14.94 | $15.15 | $14.94 | $15.11 | $15.11 | 103,066 |
| 2022-05-13 | $14.70 | $15.20 | $14.70 | $15.15 | $15.15 | 79,330 |
| 2022-05-12 | $14.92 | $15.15 | $14.92 | $15.01 | $15.01 | 89,810 |
| 2022-05-11 | $14.96 | $15.02 | $14.87 | $14.95 | $14.95 | 88,232 |
| 2022-05-10 | $14.99 | $14.99 | $14.83 | $14.91 | $14.91 | 137,898 |
| 2022-05-09 | $14.21 | $14.77 | $14.21 | $14.54 | $14.54 | 260,097 |
| 2022-05-06 | $14.86 | $14.97 | $14.83 | $14.94 | $14.94 | 432,380 |
| 2022-05-05 | $15.23 | $15.23 | $14.83 | $15.04 | $15.04 | 141,164 |
| 2022-05-04 | $15.06 | $15.31 | $14.90 | $15.31 | $15.31 | 112,804 |
| 2022-05-03 | $14.65 | $15.14 | $14.65 | $14.97 | $14.97 | 203,577 |
| 2022-05-02 | $15.01 | $15.04 | $14.75 | $14.97 | $14.97 | 167,697 |
| 2022-04-29 | $15.23 | $15.39 | $15.14 | $15.17 | $15.17 | 82,643 |
| 2022-04-28 | $15.13 | $15.26 | $15.02 | $15.26 | $15.26 | 105,194 |
| 2022-04-27 | $15.48 | $15.70 | $15.34 | $15.54 | $15.54 | 157,026 |
| 2022-04-26 | $15.89 | $15.90 | $15.74 | $15.87 | $15.87 | 75,311 |
| 2022-04-25 | $15.88 | $15.94 | $15.83 | $15.87 | $15.87 | 75,314 |
| 2022-04-22 | $16.29 | $16.32 | $15.84 | $15.90 | $15.90 | 78,607 |
| 2022-04-21 | $16.20 | $16.20 | $16.02 | $16.02 | $16.02 | 63,403 |
| 2022-04-20 | $16.07 | $16.13 | $15.94 | $16.04 | $16.04 | 237,047 |
| 2022-04-19 | $15.87 | $16.03 | $15.73 | $15.89 | $15.89 | 108,791 |
| 2022-04-18 | $16.05 | $16.08 | $15.97 | $15.97 | $15.97 | 47,654 |
| 2022-04-14 | $16.61 | $16.61 | $16.45 | $16.45 | $16.45 | 58,773 |
| 2022-04-13 | $16.47 | $16.56 | $16.45 | $16.53 | $16.53 | 76,892 |
| 2022-04-12 | $16.22 | $16.25 | $16.07 | $16.10 | $16.10 | 79,342 |
| 2022-04-11 | $16.71 | $16.79 | $16.68 | $16.70 | $16.70 | 70,154 |
| 2022-04-08 | $15.97 | $16.17 | $15.97 | $16.07 | $16.07 | 102,644 |
| 2022-04-07 | $15.71 | $16.35 | $15.71 | $16.29 | $16.29 | 184,527 |
| 2022-04-06 | $15.19 | $15.31 | $15.11 | $15.25 | $15.25 | 114,289 |
| 2022-04-05 | $15.18 | $15.23 | $15.03 | $15.11 | $15.11 | 170,531 |
| 2022-04-04 | $15.59 | $15.72 | $15.59 | $15.70 | $15.70 | 129,609 |
| 2022-04-01 | $15.17 | $15.17 | $15.00 | $15.10 | $15.10 | 66,554 |
| 2022-03-31 | $15.80 | $15.80 | $15.51 | $15.58 | $15.58 | 68,546 |
| 2022-03-30 | $16.02 | $16.06 | $15.88 | $15.91 | $15.91 | 48,945 |
| 2022-03-29 | $15.47 | $16.02 | $15.47 | $15.95 | $15.95 | 96,344 |
| 2022-03-28 | $15.78 | $15.79 | $15.69 | $15.78 | $15.78 | 78,658 |
| 2022-03-25 | $16.01 | $16.06 | $15.99 | $16.04 | $16.04 | 73,281 |
| 2022-03-24 | $16.11 | $16.18 | $16.09 | $16.11 | $16.11 | 32,319 |
| 2022-03-23 | $16.30 | $16.44 | $16.30 | $16.36 | $16.36 | 40,878 |
| 2022-03-22 | $16.20 | $16.25 | $16.14 | $16.19 | $16.19 | 121,262 |
| 2022-03-21 | $16.13 | $16.14 | $16.10 | $16.12 | $16.12 | 63,199 |
| 2022-03-18 | $16.00 | $16.18 | $16.00 | $16.12 | $16.12 | 63,199 |
| 2022-03-17 | $15.95 | $16.09 | $15.93 | $16.08 | $16.08 | 69,240 |
| 2022-03-16 | $15.87 | $15.94 | $15.67 | $15.89 | $15.89 | 178,394 |
| 2022-03-15 | $15.61 | $15.70 | $15.58 | $15.66 | $15.66 | 89,046 |
| 2022-03-14 | $16.07 | $16.12 | $15.97 | $16.00 | $16.00 | 113,269 |
| 2022-03-11 | $15.85 | $15.85 | $15.64 | $15.69 | $15.69 | 131,334 |
| 2022-03-10 | $15.50 | $15.59 | $15.45 | $15.53 | $15.53 | 226,521 |
| 2022-03-09 | $15.65 | $15.85 | $15.65 | $15.68 | $15.68 | 441,480 |
| 2022-03-08 | $16.07 | $16.20 | $15.97 | $16.06 | $16.06 | 179,628 |
| 2022-03-07 | $16.05 | $16.05 | $15.84 | $15.91 | $15.91 | 168,053 |
| 2022-03-04 | $15.80 | $15.87 | $15.80 | $15.80 | $15.80 | 71,752 |
| 2022-03-03 | $15.93 | $16.19 | $15.93 | $16.17 | $16.17 | 81,855 |
| 2022-03-02 | $16.11 | $16.22 | $16.08 | $16.22 | $16.22 | 105,264 |
| 2022-03-01 | $16.51 | $16.51 | $16.27 | $16.30 | $16.30 | 79,761 |
| 2022-02-28 | $16.87 | $16.95 | $16.60 | $16.68 | $16.68 | 127,505 |
| 2022-02-25 | $16.21 | $16.96 | $16.21 | $16.82 | $16.82 | 151,180 |
| 2022-02-24 | $16.36 | $16.74 | $16.36 | $16.63 | $16.63 | 52,139 |
| 2022-02-23 | $17.38 | $17.38 | $16.98 | $16.98 | $16.98 | 67,942 |
| 2022-02-22 | $17.47 | $17.55 | $17.46 | $17.48 | $17.48 | 91,953 |
| 2022-02-18 | $16.64 | $17.24 | $16.64 | $17.15 | $17.15 | 85,751 |
| 2022-02-17 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 25,632 |
| 2022-02-16 | $17.82 | $17.82 | $17.35 | $17.44 | $17.44 | 58,872 |
| 2022-02-15 | $17.25 | $17.30 | $17.18 | $17.27 | $17.27 | 62,480 |
| 2022-02-14 | $16.59 | $17.11 | $16.59 | $17.07 | $17.07 | 132,862 |
| 2022-02-11 | $17.35 | $17.38 | $17.25 | $17.29 | $17.29 | 38,846 |
| 2022-02-10 | $17.41 | $17.50 | $17.25 | $17.26 | $17.26 | 114,213 |
| 2022-02-09 | $17.67 | $17.67 | $17.56 | $17.64 | $17.64 | 141,103 |
| 2022-02-08 | $17.11 | $17.96 | $17.11 | $17.95 | $17.95 | 79,278 |
| 2022-02-07 | $17.50 | $17.62 | $17.50 | $17.50 | $17.50 | 86,552 |
| 2022-02-04 | $17.25 | $17.37 | $17.19 | $17.31 | $17.31 | 54,734 |
| 2022-02-03 | $17.05 | $17.14 | $17.01 | $17.03 | $17.03 | 76,812 |
| 2022-02-02 | $17.43 | $17.43 | $16.73 | $17.06 | $17.06 | 32,691 |
| 2022-02-01 | $15.77 | $16.27 | $15.77 | $16.27 | $16.27 | 162,405 |
| 2022-01-31 | $15.99 | $16.15 | $15.79 | $16.15 | $16.15 | 167,034 |
| 2022-01-28 | $16.03 | $16.27 | $15.97 | $16.26 | $16.26 | 65,944 |
| 2022-01-27 | $16.27 | $16.37 | $16.15 | $16.21 | $16.21 | 113,232 |
| 2022-01-26 | $17.14 | $17.14 | $16.37 | $16.46 | $16.46 | 122,174 |
| 2022-01-25 | $17.47 | $17.47 | $16.94 | $17.03 | $17.03 | 74,174 |
| 2022-01-24 | $16.76 | $16.90 | $16.60 | $16.85 | $16.85 | 209,021 |
| 2022-01-21 | $16.42 | $17.02 | $16.42 | $16.91 | $16.91 | 127,866 |
| 2022-01-20 | $16.72 | $16.77 | $16.56 | $16.71 | $16.71 | 78,515 |
| 2022-01-19 | $16.65 | $16.73 | $16.61 | $16.69 | $16.69 | 106,108 |
| 2022-01-18 | $16.72 | $16.73 | $16.64 | $16.69 | $16.69 | 106,108 |
| 2022-01-14 | $16.50 | $16.51 | $16.40 | $16.51 | $16.51 | 73,474 |
| 2022-01-13 | $16.07 | $16.57 | $16.07 | $16.46 | $16.46 | 55,891 |
| 2022-01-12 | $16.49 | $16.53 | $16.43 | $16.50 | $16.50 | 48,961 |
| 2022-01-11 | $16.23 | $16.41 | $16.20 | $16.41 | $16.41 | 83,517 |
| 2022-01-10 | $15.54 | $16.05 | $15.54 | $16.05 | $16.05 | 100,144 |
| 2022-01-07 | $15.50 | $16.04 | $15.50 | $16.04 | $16.04 | 48,505 |
| 2022-01-06 | $15.62 | $16.13 | $15.62 | $16.11 | $16.11 | 60,011 |
| 2022-01-05 | $16.47 | $16.47 | $16.28 | $16.34 | $16.34 | 74,586 |
| 2022-01-04 | $16.37 | $16.42 | $16.33 | $16.33 | $16.33 | 88,831 |
| 2022-01-03 | $16.25 | $16.27 | $16.18 | $16.27 | $16.27 | 43,499 |
| 2021-12-31 | $16.22 | $16.29 | $16.19 | $16.27 | $16.27 | 26,434 |
| 2021-12-30 | $15.77 | $16.29 | $15.77 | $16.24 | $16.24 | 45,726 |
| 2021-12-29 | $16.05 | $16.29 | $16.05 | $16.28 | $16.28 | 45,850 |
| 2021-12-28 | $16.11 | $16.20 | $16.11 | $16.14 | $16.14 | 130,466 |
| 2021-12-27 | $15.97 | $15.99 | $15.90 | $15.94 | $15.94 | 103,820 |
| 2021-12-23 | $15.61 | $16.15 | $15.61 | $16.12 | $16.12 | 62,920 |
| 2021-12-22 | $16.12 | $16.23 | $16.10 | $16.20 | $16.20 | 63,910 |
| 2021-12-21 | $16.04 | $16.26 | $16.01 | $16.06 | $16.06 | 86,614 |
| 2021-12-20 | $16.23 | $16.26 | $16.17 | $16.24 | $16.24 | 97,065 |
| 2021-12-17 | $16.32 | $16.32 | $16.02 | $16.02 | $16.02 | 73,569 |
| 2021-12-16 | $16.18 | $16.19 | $16.07 | $16.10 | $16.10 | 50,861 |
| 2021-12-15 | $15.50 | $15.91 | $15.50 | $15.91 | $15.91 | 88,557 |
| 2021-12-14 | $15.79 | $15.79 | $15.72 | $15.78 | $15.78 | 265,985 |
| 2021-12-13 | $15.66 | $15.66 | $15.46 | $15.46 | $15.46 | 161,971 |
| 2021-12-10 | $16.17 | $16.17 | $15.38 | $15.49 | $15.49 | 110,140 |
| 2021-12-09 | $15.32 | $15.78 | $15.32 | $15.71 | $15.71 | 179,717 |
| 2021-12-08 | $16.01 | $16.04 | $15.90 | $16.03 | $16.03 | 124,343 |
| 2021-12-07 | $15.69 | $15.76 | $15.65 | $15.72 | $15.72 | 185,747 |
| 2021-12-06 | $15.09 | $15.61 | $15.09 | $15.59 | $15.59 | 103,816 |
| 2021-12-03 | $16.13 | $16.13 | $15.54 | $15.62 | $15.62 | 102,306 |
| 2021-12-02 | $16.02 | $16.02 | $15.11 | $15.66 | $15.66 | 164,967 |
| 2021-12-01 | $15.12 | $15.60 | $15.12 | $15.28 | $15.28 | 101,293 |
| 2021-11-30 | $15.61 | $15.66 | $15.42 | $15.56 | $15.56 | 203,979 |
| 2021-11-29 | $16.15 | $16.18 | $16.07 | $16.15 | $16.15 | 120,453 |
| 2021-11-26 | $16.00 | $16.51 | $16.00 | $16.33 | $16.33 | 45,329 |
| 2021-11-24 | $16.55 | $16.60 | $16.50 | $16.55 | $16.55 | 37,912 |
| 2021-11-23 | $16.97 | $16.99 | $16.90 | $16.97 | $16.97 | 34,737 |
| 2021-11-22 | $17.08 | $17.10 | $16.99 | $17.04 | $17.04 | 56,061 |
| 2021-11-19 | $16.83 | $16.83 | $16.77 | $16.83 | $16.83 | 61,788 |
| 2021-11-18 | $17.00 | $17.00 | $16.92 | $16.97 | $16.97 | 84,618 |
| 2021-11-17 | $17.05 | $17.07 | $17.02 | $17.07 | $17.07 | 28,666 |
| 2021-11-16 | $17.48 | $17.50 | $17.43 | $17.43 | $17.43 | 30,340 |
| 2021-11-15 | $16.89 | $17.41 | $16.89 | $17.37 | $17.37 | 52,902 |
| 2021-11-12 | $16.84 | $17.43 | $16.84 | $17.42 | $17.42 | 37,555 |
| 2021-11-11 | $17.54 | $17.56 | $17.53 | $17.56 | $17.56 | 23,876 |
| 2021-11-10 | $17.50 | $17.50 | $17.27 | $17.29 | $17.29 | 41,737 |
| 2021-11-09 | $16.82 | $17.33 | $16.82 | $17.31 | $17.31 | 23,564 |
| 2021-11-08 | $18.18 | $18.18 | $17.50 | $17.55 | $17.55 | 19,153 |
| 2021-11-05 | $17.55 | $17.55 | $17.50 | $17.55 | $17.55 | 41,158 |
| 2021-11-04 | $17.30 | $17.36 | $17.29 | $17.36 | $17.36 | 62,919 |
| 2021-11-03 | $16.86 | $17.00 | $16.84 | $17.00 | $17.00 | 29,138 |
| 2021-11-02 | $16.87 | $16.94 | $16.86 | $16.91 | $16.91 | 19,967 |
| 2021-11-01 | $17.10 | $17.14 | $17.06 | $17.14 | $17.14 | 44,410 |
| 2021-10-29 | $16.78 | $16.88 | $16.77 | $16.88 | $16.88 | 36,558 |
| 2021-10-28 | $17.18 | $17.18 | $17.14 | $17.17 | $17.17 | 27,219 |
| 2021-10-27 | $17.12 | $17.24 | $17.12 | $17.16 | $17.16 | 99,717 |
| 2021-10-26 | $16.74 | $17.25 | $16.74 | $17.22 | $17.22 | 64,539 |
| 2021-10-25 | $16.99 | $17.09 | $16.99 | $17.07 | $17.07 | 66,733 |
| 2021-10-22 | $17.22 | $17.25 | $17.16 | $17.21 | $17.21 | 22,118 |
| 2021-10-21 | $17.01 | $17.10 | $17.01 | $17.02 | $17.02 | 29,649 |
| 2021-10-20 | $17.04 | $17.11 | $17.03 | $17.03 | $17.03 | 52,936 |
| 2021-10-19 | $17.05 | $17.06 | $17.01 | $17.03 | $17.03 | 39,104 |
| 2021-10-18 | $17.75 | $17.75 | $17.19 | $17.35 | $17.35 | 54,494 |
| 2021-10-15 | $17.50 | $17.55 | $17.47 | $17.55 | $17.55 | 43,320 |
| 2021-10-14 | $17.37 | $17.37 | $17.28 | $17.30 | $17.30 | 47,446 |
| 2021-10-13 | $17.10 | $17.13 | $17.06 | $17.12 | $17.12 | 78,276 |
| 2021-10-12 | $17.73 | $17.73 | $17.18 | $17.23 | $17.23 | 43,726 |
| 2021-10-11 | $17.52 | $17.52 | $17.29 | $17.29 | $17.29 | 56,738 |
| 2021-10-08 | $17.35 | $17.37 | $17.31 | $17.34 | $17.34 | 27,406 |
| 2021-10-07 | $17.00 | $17.54 | $17.00 | $17.50 | $17.50 | 54,246 |
| 2021-10-06 | $16.43 | $16.66 | $16.36 | $16.64 | $16.64 | 45,689 |
| 2021-10-05 | $16.48 | $16.59 | $16.48 | $16.57 | $16.57 | 44,342 |
| 2021-10-04 | $16.23 | $16.70 | $16.23 | $16.50 | $16.50 | 91,826 |
| 2021-10-01 | $16.45 | $16.62 | $16.45 | $16.62 | $16.62 | 50,996 |
| 2021-09-30 | $16.99 | $16.99 | $16.40 | $16.52 | $16.52 | 46,716 |
| 2021-09-29 | $16.57 | $16.57 | $16.50 | $16.55 | $16.55 | 48,138 |
| 2021-09-28 | $16.61 | $16.95 | $16.41 | $16.70 | $16.70 | 26,256 |
| 2021-09-27 | $16.87 | $16.98 | $16.83 | $16.90 | $16.90 | 62,441 |
| 2021-09-24 | $17.14 | $17.17 | $17.08 | $17.15 | $17.15 | 39,139 |
| 2021-09-23 | $17.12 | $17.22 | $16.95 | $17.10 | $17.10 | 37,410 |
| 2021-09-22 | $17.04 | $17.14 | $17.02 | $17.02 | $17.02 | 62,766 |
| 2021-09-21 | $16.71 | $17.30 | $16.71 | $17.24 | $17.24 | 44,608 |
| 2021-09-20 | $17.03 | $17.34 | $16.86 | $16.95 | $16.95 | 47,268 |
| 2021-09-17 | $17.24 | $17.24 | $17.04 | $17.08 | $17.08 | 43,872 |
| 2021-09-16 | $17.14 | $17.22 | $17.10 | $17.22 | $17.22 | 33,315 |
| 2021-09-15 | $16.86 | $17.00 | $16.79 | $17.00 | $17.00 | 29,906 |
| 2021-09-14 | $17.11 | $17.20 | $17.06 | $17.06 | $17.06 | 74,213 |
| 2021-09-13 | $17.39 | $17.39 | $17.31 | $17.35 | $17.35 | 27,938 |
| 2021-09-10 | $17.32 | $17.32 | $17.16 | $17.16 | $17.16 | 19,597 |
| 2021-09-09 | $17.47 | $17.50 | $17.41 | $17.44 | $17.44 | 17,711 |
| 2021-09-08 | $17.40 | $17.41 | $17.29 | $17.36 | $17.36 | 67,530 |
| 2021-09-07 | $17.35 | $17.41 | $17.30 | $17.39 | $17.39 | 25,783 |
| 2021-09-03 | $17.18 | $17.37 | $17.18 | $17.35 | $17.35 | 30,969 |
| 2021-09-02 | $16.73 | $16.91 | $16.63 | $16.63 | $16.63 | 27,385 |
| 2021-09-01 | $17.10 | $17.21 | $17.01 | $17.12 | $17.12 | 105,623 |
| 2021-08-31 | $16.83 | $16.86 | $16.77 | $16.78 | $16.78 | 30,815 |
| 2021-08-30 | $16.70 | $16.74 | $16.68 | $16.72 | $16.72 | 39,872 |
| 2021-08-27 | $16.79 | $16.81 | $16.66 | $16.79 | $16.79 | 45,011 |
| 2021-08-26 | $16.77 | $16.80 | $16.73 | $16.75 | $16.75 | 30,510 |
| 2021-08-25 | $16.71 | $16.75 | $16.70 | $16.75 | $16.75 | 16,004 |
| 2021-08-24 | $17.02 | $17.02 | $16.91 | $16.98 | $16.98 | 34,783 |
| 2021-08-23 | $17.00 | $17.25 | $17.00 | $17.20 | $17.20 | 31,342 |
| 2021-08-20 | $16.80 | $16.86 | $16.78 | $16.86 | $16.86 | 134,494 |
| 2021-08-19 | $16.72 | $16.79 | $16.66 | $16.78 | $16.78 | 67,455 |
| 2021-08-18 | $16.51 | $16.57 | $16.50 | $16.53 | $16.53 | 238,503 |
| 2021-08-17 | $16.13 | $16.13 | $15.97 | $16.04 | $16.04 | 90,967 |
| 2021-08-16 | $16.15 | $16.15 | $15.88 | $15.94 | $15.94 | 62,879 |
| 2021-08-13 | $16.08 | $16.26 | $16.08 | $16.23 | $16.23 | 37,585 |
| 2021-08-12 | $16.21 | $16.25 | $16.20 | $16.25 | $16.25 | 32,577 |
| 2021-08-11 | $16.31 | $16.38 | $16.22 | $16.34 | $16.34 | 98,633 |
| 2021-08-10 | $16.26 | $16.30 | $16.22 | $16.22 | $16.22 | 92,203 |
| 2021-08-09 | $16.15 | $16.21 | $16.15 | $16.19 | $16.19 | 33,675 |
| 2021-08-06 | $16.18 | $16.20 | $16.11 | $16.17 | $16.17 | 27,824 |
| 2021-08-05 | $16.33 | $16.33 | $16.23 | $16.24 | $16.24 | 26,980 |
| 2021-08-04 | $16.30 | $16.37 | $16.24 | $16.29 | $16.29 | 32,587 |
| 2021-08-03 | $16.39 | $16.48 | $16.27 | $16.42 | $16.42 | 37,633 |
| 2021-08-02 | $16.82 | $16.82 | $16.52 | $16.55 | $16.55 | 52,296 |
| 2021-07-30 | $15.98 | $16.10 | $15.86 | $15.92 | $15.92 | 30,887 |
| 2021-07-29 | $17.42 | $17.42 | $17.33 | $17.36 | $17.36 | 18,582 |
| 2021-07-28 | $17.36 | $17.43 | $17.31 | $17.41 | $17.41 | 31,910 |
| 2021-07-27 | $17.24 | $17.25 | $17.14 | $17.21 | $17.21 | 71,637 |
| 2021-07-26 | $17.42 | $17.47 | $17.38 | $17.43 | $17.43 | 31,884 |
| 2021-07-23 | $17.53 | $17.61 | $17.53 | $17.61 | $17.61 | 27,554 |
| 2021-07-22 | $17.47 | $17.58 | $17.47 | $17.52 | $17.52 | 21,668 |
| 2021-07-21 | $17.41 | $17.53 | $17.41 | $17.51 | $17.51 | 35,093 |
| 2021-07-20 | $17.24 | $17.53 | $17.24 | $17.51 | $17.51 | 37,058 |
| 2021-07-19 | $17.30 | $17.36 | $17.12 | $17.21 | $17.21 | 36,127 |
| 2021-07-16 | $17.29 | $17.32 | $17.15 | $17.19 | $17.19 | 21,333 |
| 2021-07-15 | $17.40 | $17.43 | $17.35 | $17.41 | $17.41 | 31,845 |
| 2021-07-14 | $17.52 | $17.57 | $17.52 | $17.57 | $17.57 | 33,802 |
| 2021-07-13 | $17.29 | $17.42 | $17.25 | $17.29 | $17.29 | 22,371 |
| 2021-07-12 | $17.35 | $17.43 | $17.35 | $17.39 | $17.39 | 59,459 |
| 2021-07-09 | $17.19 | $17.55 | $17.17 | $17.33 | $17.33 | 82,099 |
| 2021-07-08 | $16.69 | $16.86 | $16.68 | $16.80 | $16.80 | 40,096 |
| 2021-07-07 | $17.07 | $17.15 | $16.99 | $17.01 | $17.01 | 30,541 |
| 2021-07-06 | $17.25 | $17.33 | $16.99 | $17.09 | $17.09 | 30,715 |
| 2021-07-02 | $17.23 | $17.31 | $17.21 | $17.24 | $17.24 | 31,363 |
| 2021-07-01 | $17.18 | $17.23 | $17.13 | $17.21 | $17.21 | 22,780 |
| 2021-06-30 | $17.50 | $17.50 | $17.30 | $17.38 | $17.38 | 30,632 |
| 2021-06-29 | $17.96 | $17.96 | $17.70 | $17.74 | $17.74 | 54,007 |
| 2021-06-28 | $18.22 | $18.22 | $18.06 | $18.15 | $18.15 | 60,527 |
| 2021-06-25 | $18.30 | $18.46 | $18.19 | $18.22 | $18.22 | 62,340 |
| 2021-06-24 | $17.85 | $17.92 | $17.82 | $17.90 | $17.90 | 57,203 |
| 2021-06-23 | $17.86 | $17.92 | $17.83 | $17.83 | $17.83 | 50,570 |
| 2021-06-22 | $18.06 | $18.06 | $17.48 | $17.97 | $17.97 | 78,059 |
| 2021-06-21 | $17.43 | $17.59 | $17.41 | $17.53 | $17.53 | 53,364 |
| 2021-06-18 | $17.30 | $17.44 | $17.30 | $17.35 | $17.35 | 42,793 |
| 2021-06-17 | $17.29 | $17.30 | $16.50 | $17.04 | $17.04 | 61,305 |
| 2021-06-16 | $17.90 | $17.90 | $17.62 | $17.68 | $17.68 | 35,671 |
| 2021-06-15 | $17.52 | $17.61 | $17.52 | $17.53 | $17.53 | 85,109 |
| 2021-06-14 | $17.35 | $17.42 | $17.33 | $17.40 | $17.40 | 32,674 |
| 2021-06-11 | $17.50 | $17.62 | $17.50 | $17.55 | $17.55 | 47,593 |
| 2021-06-10 | $17.45 | $17.49 | $17.39 | $17.40 | $17.40 | 93,733 |
| 2021-06-09 | $17.38 | $17.38 | $17.28 | $17.31 | $17.31 | 36,900 |
| 2021-06-08 | $16.85 | $17.46 | $16.85 | $17.39 | $17.39 | 97,890 |
| 2021-06-07 | $17.26 | $17.78 | $17.21 | $17.74 | $17.74 | 104,557 |
| 2021-06-04 | $17.15 | $17.29 | $17.15 | $17.25 | $17.25 | 117,858 |
| 2021-06-03 | $17.04 | $17.15 | $17.04 | $17.14 | $17.14 | 359,600 |
| 2021-06-02 | $16.82 | $17.00 | $16.82 | $16.89 | $16.89 | 165,068 |
| 2021-06-01 | $16.40 | $16.57 | $16.40 | $16.57 | $16.57 | 48,573 |
| 2021-05-28 | $16.09 | $16.29 | $16.03 | $16.22 | $16.22 | 162,412 |
| 2021-05-27 | $15.39 | $16.04 | $15.39 | $16.00 | $16.00 | 52,937 |
| 2021-05-26 | $15.33 | $15.47 | $15.33 | $15.45 | $15.45 | 59,480 |
| 2021-05-25 | $15.20 | $15.37 | $15.14 | $15.19 | $15.19 | 69,525 |
| 2021-05-24 | $15.20 | $15.29 | $15.20 | $15.29 | $15.29 | 52,956 |
| 2021-05-21 | $15.53 | $15.55 | $15.46 | $15.52 | $15.52 | 85,093 |
| 2021-05-20 | $15.45 | $15.56 | $15.42 | $15.48 | $15.48 | 50,285 |
| 2021-05-19 | $15.77 | $15.77 | $15.35 | $15.39 | $15.39 | 28,920 |
| 2021-05-18 | $15.32 | $15.40 | $15.32 | $15.35 | $15.35 | 62,980 |
| 2021-05-17 | $15.82 | $15.82 | $15.08 | $15.34 | $15.34 | 72,377 |
| 2021-05-14 | $15.24 | $15.33 | $15.21 | $15.30 | $15.30 | 84,898 |
| 2021-05-13 | $15.05 | $15.28 | $15.05 | $15.26 | $15.26 | 94,541 |
| 2021-05-12 | $15.20 | $15.20 | $14.92 | $14.93 | $14.93 | 42,254 |
| 2021-05-11 | $15.20 | $15.43 | $15.20 | $15.43 | $15.43 | 65,797 |
| 2021-05-10 | $15.75 | $15.80 | $15.52 | $15.72 | $15.72 | 53,972 |
| 2021-05-07 | $15.35 | $15.49 | $15.35 | $15.40 | $15.40 | 55,461 |
| 2021-05-06 | $15.23 | $15.28 | $15.15 | $15.27 | $15.27 | 99,318 |
| 2021-05-05 | $15.16 | $15.37 | $15.02 | $15.18 | $15.18 | 46,229 |
| 2021-05-04 | $14.60 | $15.50 | $14.60 | $15.15 | $15.15 | 53,145 |
| 2021-05-03 | $14.61 | $15.17 | $14.61 | $15.13 | $15.13 | 73,776 |
| 2021-04-30 | $15.03 | $15.13 | $14.93 | $15.00 | $15.00 | 56,120 |
| 2021-04-29 | $15.26 | $15.26 | $14.85 | $14.95 | $14.95 | 197,316 |
| 2021-04-28 | $14.91 | $15.22 | $14.63 | $14.78 | $14.78 | 64,878 |
| 2021-04-27 | $14.82 | $14.82 | $14.68 | $14.72 | $14.72 | 58,554 |
| 2021-04-26 | $15.21 | $15.24 | $15.12 | $15.19 | $15.19 | 38,671 |
| 2021-04-23 | $15.44 | $15.53 | $15.44 | $15.53 | $15.53 | 146,487 |
| 2021-04-22 | $15.42 | $15.42 | $15.10 | $15.29 | $15.29 | 107,534 |
| 2021-04-21 | $15.07 | $15.20 | $15.04 | $15.17 | $15.17 | 70,176 |
| 2021-04-20 | $15.13 | $15.13 | $14.97 | $15.02 | $15.02 | 89,157 |
| 2021-04-19 | $15.65 | $15.65 | $15.08 | $15.09 | $15.09 | 73,293 |
| 2021-04-16 | $15.12 | $15.14 | $15.08 | $15.14 | $15.14 | 68,387 |
| 2021-04-15 | $15.17 | $15.23 | $15.14 | $15.19 | $15.19 | 50,938 |
| 2021-04-14 | $15.09 | $15.09 | $15.01 | $15.08 | $15.08 | 49,364 |
| 2021-04-13 | $14.73 | $15.25 | $14.73 | $15.14 | $15.14 | 75,088 |
| 2021-04-12 | $15.45 | $15.45 | $14.90 | $14.91 | $14.91 | 57,546 |
| 2021-04-09 | $14.62 | $14.94 | $14.62 | $14.92 | $14.92 | 143,835 |
| 2021-04-08 | $14.83 | $14.91 | $14.76 | $14.80 | $14.80 | 73,956 |
| 2021-04-07 | $14.77 | $15.01 | $14.65 | $14.83 | $14.83 | 226,596 |
| 2021-04-06 | $15.29 | $15.29 | $15.07 | $15.10 | $15.10 | 59,841 |
| 2021-04-05 | $15.55 | $15.61 | $15.47 | $15.59 | $15.59 | 97,875 |
| 2021-04-01 | $15.42 | $15.46 | $15.41 | $15.43 | $15.43 | 54,388 |
| 2021-03-31 | $15.85 | $15.85 | $15.34 | $15.44 | $15.44 | 45,979 |
| 2021-03-30 | $15.58 | $15.68 | $15.57 | $15.64 | $15.64 | 110,558 |
| 2021-03-29 | $15.75 | $16.15 | $15.54 | $15.61 | $15.61 | 47,925 |
| 2021-03-26 | $16.13 | $16.13 | $15.69 | $15.81 | $15.81 | 49,447 |
| 2021-03-25 | $15.54 | $15.63 | $15.48 | $15.63 | $15.63 | 46,403 |
| 2021-03-24 | $15.60 | $15.71 | $15.54 | $15.66 | $15.66 | 36,620 |
| 2021-03-23 | $15.73 | $16.25 | $15.73 | $16.16 | $16.16 | 38,560 |
| 2021-03-22 | $16.43 | $16.55 | $16.39 | $16.48 | $16.48 | 42,429 |
| 2021-03-19 | $16.53 | $16.54 | $16.29 | $16.54 | $16.54 | 50,552 |
| 2021-03-18 | $16.51 | $16.57 | $16.42 | $16.45 | $16.45 | 24,611 |
| 2021-03-17 | $16.58 | $16.71 | $16.52 | $16.67 | $16.67 | 31,753 |
| 2021-03-16 | $16.77 | $16.82 | $16.72 | $16.73 | $16.73 | 74,634 |
| 2021-03-15 | $16.70 | $16.78 | $16.66 | $16.78 | $16.78 | 122,226 |
| 2021-03-12 | $16.61 | $16.68 | $16.58 | $16.65 | $16.65 | 31,472 |
| 2021-03-11 | $16.46 | $16.98 | $16.46 | $16.86 | $16.86 | 25,970 |
| 2021-03-10 | $17.00 | $17.15 | $17.00 | $17.11 | $17.11 | 60,067 |
| 2021-03-09 | $16.84 | $16.99 | $16.84 | $16.95 | $16.95 | 55,187 |
| 2021-03-08 | $15.74 | $16.44 | $15.74 | $16.36 | $16.36 | 34,632 |
| 2021-03-05 | $16.05 | $16.15 | $15.95 | $16.04 | $16.04 | 41,956 |
| 2021-03-04 | $16.07 | $16.11 | $15.89 | $15.93 | $15.93 | 100,548 |
| 2021-03-03 | $16.28 | $16.28 | $16.13 | $16.20 | $16.20 | 79,404 |
| 2021-03-02 | $15.59 | $16.55 | $15.59 | $16.08 | $16.08 | 58,749 |
| 2021-03-01 | $16.04 | $16.17 | $16.04 | $16.09 | $16.09 | 85,960 |
| 2021-02-26 | $16.21 | $16.21 | $15.43 | $15.87 | $15.87 | 46,211 |
| 2021-02-25 | $16.75 | $16.79 | $16.45 | $16.52 | $16.52 | 45,402 |
| 2021-02-24 | $16.72 | $16.85 | $16.70 | $16.83 | $16.83 | 59,157 |
| 2021-02-23 | $16.80 | $16.88 | $16.76 | $16.82 | $16.82 | 41,166 |
| 2021-02-22 | $17.32 | $17.32 | $16.80 | $16.81 | $16.81 | 50,451 |
| 2021-02-19 | $17.00 | $17.18 | $17.00 | $17.05 | $17.05 | 36,638 |
| 2021-02-18 | $16.80 | $16.80 | $16.64 | $16.80 | $16.80 | 47,676 |
| 2021-02-17 | $16.77 | $16.87 | $16.73 | $16.80 | $16.80 | 47,676 |
| 2021-02-16 | $17.04 | $17.07 | $16.95 | $16.95 | $16.95 | 35,004 |
| 2021-02-12 | $16.86 | $17.18 | $16.86 | $17.11 | $17.11 | 63,220 |
| 2021-02-11 | $17.02 | $17.05 | $16.95 | $16.99 | $16.99 | 28,641 |
| 2021-02-10 | $16.98 | $17.06 | $16.90 | $16.94 | $16.94 | 48,288 |
| 2021-02-09 | $17.48 | $17.58 | $17.35 | $17.41 | $17.41 | 84,643 |
| 2021-02-08 | $17.11 | $17.43 | $16.87 | $17.36 | $17.36 | 59,553 |
| 2021-02-05 | $17.00 | $17.14 | $17.00 | $17.11 | $17.11 | 95,369 |
| 2021-02-04 | $17.16 | $17.16 | $16.58 | $16.70 | $16.70 | 144,360 |
| 2021-02-03 | $16.77 | $16.78 | $16.65 | $16.66 | $16.66 | 65,262 |
| 2021-02-02 | $16.02 | $16.56 | $16.02 | $16.50 | $16.50 | 34,313 |
| 2021-02-01 | $16.43 | $16.59 | $16.43 | $16.50 | $16.50 | 216,395 |
| 2021-01-29 | $15.72 | $16.79 | $15.72 | $16.29 | $16.29 | 183,601 |
| 2021-01-28 | $16.36 | $16.44 | $16.28 | $16.38 | $16.38 | 55,520 |
| 2021-01-27 | $17.00 | $17.00 | $16.44 | $16.47 | $16.47 | 49,848 |
| 2021-01-26 | $16.49 | $16.83 | $16.49 | $16.71 | $16.71 | 311,007 |
| 2021-01-25 | $16.38 | $16.53 | $16.38 | $16.49 | $16.49 | 92,932 |
| 2021-01-22 | $16.17 | $16.25 | $16.11 | $16.21 | $16.21 | 49,293 |
| 2021-01-21 | $16.49 | $16.58 | $16.48 | $16.56 | $16.56 | 137,217 |
| 2021-01-20 | $15.63 | $16.62 | $15.63 | $16.27 | $16.27 | 127,201 |
| 2021-01-19 | $16.42 | $16.42 | $15.67 | $15.95 | $15.95 | 71,663 |
| 2021-01-15 | $15.75 | $16.01 | $15.75 | $15.88 | $15.88 | 96,673 |
| 2021-01-14 | $15.91 | $16.02 | $15.85 | $15.91 | $15.91 | 92,685 |
| 2021-01-13 | $16.57 | $16.57 | $15.81 | $15.90 | $15.90 | 91,036 |
| 2021-01-12 | $15.67 | $15.76 | $15.62 | $15.75 | $15.75 | 178,279 |
| 2021-01-11 | $15.48 | $15.65 | $15.47 | $15.53 | $15.53 | 63,779 |
| 2021-01-08 | $15.33 | $15.64 | $15.33 | $15.64 | $15.64 | 81,309 |
| 2021-01-07 | $15.30 | $15.30 | $15.18 | $15.27 | $15.27 | 41,166 |
| 2021-01-06 | $15.72 | $15.72 | $15.29 | $15.47 | $15.47 | 64,102 |
| 2021-01-05 | $14.74 | $15.40 | $14.74 | $15.29 | $15.29 | 41,618 |
| 2021-01-04 | $15.52 | $15.59 | $15.44 | $15.45 | $15.45 | 39,343 |
| 2020-12-31 | $15.62 | $15.62 | $15.40 | $15.44 | $15.44 | 32,312 |
| 2020-12-30 | $15.66 | $15.66 | $15.40 | $15.40 | $15.40 | 120,692 |
| 2020-12-29 | $15.30 | $15.54 | $15.30 | $15.47 | $15.47 | 101,588 |
| 2020-12-28 | $15.00 | $15.04 | $14.95 | $14.95 | $14.95 | 50,848 |
| 2020-12-24 | $14.70 | $14.72 | $14.63 | $14.67 | $14.67 | 87,205 |
| 2020-12-23 | $14.76 | $14.78 | $14.71 | $14.74 | $14.74 | 99,425 |
| 2020-12-22 | $14.43 | $14.94 | $14.43 | $14.78 | $14.78 | 86,004 |
| 2020-12-21 | $14.91 | $14.91 | $14.43 | $14.83 | $14.83 | 75,983 |
| 2020-12-18 | $14.67 | $14.86 | $14.67 | $14.80 | $14.80 | 64,150 |
| 2020-12-17 | $14.52 | $14.61 | $14.49 | $14.49 | $14.49 | 60,361 |
| 2020-12-16 | $14.07 | $14.97 | $14.07 | $14.48 | $14.48 | 118,818 |
| 2020-12-15 | $14.98 | $14.98 | $14.61 | $14.75 | $14.75 | 93,433 |
| 2020-12-14 | $14.29 | $14.78 | $14.29 | $14.59 | $14.59 | 46,541 |
| 2020-12-11 | $14.08 | $14.66 | $14.08 | $14.53 | $14.53 | 68,217 |
| 2020-12-10 | $14.31 | $14.35 | $14.24 | $14.30 | $14.30 | 164,253 |
| 2020-12-09 | $14.07 | $14.65 | $14.07 | $14.50 | $14.50 | 478,413 |
| 2020-12-08 | $14.07 | $14.40 | $14.07 | $14.19 | $14.19 | 237,013 |
| 2020-12-07 | $13.97 | $14.49 | $13.97 | $14.45 | $14.45 | 201,135 |
| 2020-12-04 | $14.05 | $14.42 | $14.05 | $14.40 | $14.40 | 74,210 |
| 2020-12-03 | $14.03 | $14.56 | $14.03 | $14.47 | $14.47 | 49,762 |
| 2020-12-02 | $14.43 | $14.47 | $14.35 | $14.39 | $14.39 | 96,816 |
| 2020-12-01 | $13.96 | $14.59 | $13.96 | $14.41 | $14.41 | 86,639 |
| 2020-11-30 | $14.81 | $14.81 | $14.26 | $14.30 | $14.30 | 117,965 |
| 2020-11-27 | $15.61 | $15.61 | $15.20 | $15.59 | $15.59 | 20,841 |
| 2020-11-25 | $15.41 | $15.50 | $15.36 | $15.49 | $15.49 | 78,631 |
| 2020-11-24 | $15.57 | $15.76 | $15.57 | $15.70 | $15.70 | 59,613 |
| 2020-11-23 | $15.59 | $15.60 | $15.31 | $15.37 | $15.37 | 51,573 |
| 2020-11-20 | $15.36 | $15.38 | $15.30 | $15.32 | $15.32 | 41,352 |
| 2020-11-19 | $15.29 | $15.35 | $15.24 | $15.28 | $15.28 | 90,182 |
| 2020-11-18 | $15.51 | $15.91 | $15.24 | $15.58 | $15.58 | 81,259 |
| 2020-11-17 | $15.50 | $16.02 | $15.45 | $15.93 | $15.93 | 123,029 |
| 2020-11-16 | $15.85 | $15.95 | $15.81 | $15.95 | $15.95 | 35,828 |
| 2020-11-13 | $15.41 | $15.57 | $15.38 | $15.52 | $15.52 | 55,087 |
| 2020-11-12 | $15.10 | $15.58 | $15.10 | $15.49 | $15.49 | 45,427 |
| 2020-11-11 | $15.30 | $15.61 | $15.30 | $15.57 | $15.57 | 87,620 |
| 2020-11-10 | $15.60 | $15.60 | $15.15 | $15.25 | $15.25 | 99,207 |
| 2020-11-09 | $15.55 | $15.60 | $14.97 | $15.39 | $15.39 | 41,530 |
| 2020-11-06 | $15.23 | $15.23 | $15.09 | $15.19 | $15.19 | 53,817 |
| 2020-11-05 | $15.06 | $15.35 | $14.91 | $15.04 | $15.04 | 69,349 |
| 2020-11-04 | $14.96 | $14.96 | $14.44 | $14.57 | $14.57 | 213,824 |
| 2020-11-03 | $14.07 | $14.14 | $14.02 | $14.10 | $14.10 | 114,778 |
| 2020-11-02 | $13.78 | $13.90 | $13.78 | $13.83 | $13.83 | 170,542 |
| 2020-10-30 | $13.99 | $14.00 | $13.54 | $13.73 | $13.73 | 124,915 |
| 2020-10-29 | $13.89 | $13.98 | $13.86 | $13.91 | $13.91 | 266,546 |
| 2020-10-28 | $13.41 | $13.71 | $13.41 | $13.63 | $13.63 | 91,122 |
| 2020-10-27 | $13.50 | $13.83 | $13.50 | $13.77 | $13.77 | 196,997 |
| 2020-10-26 | $13.53 | $13.98 | $13.53 | $13.91 | $13.91 | 92,626 |
| 2020-10-23 | $13.99 | $14.14 | $13.94 | $14.11 | $14.11 | 87,397 |
| 2020-10-22 | $14.26 | $14.26 | $14.10 | $14.13 | $14.13 | 136,121 |
| 2020-10-21 | $14.34 | $14.35 | $14.17 | $14.30 | $14.30 | 69,290 |
| 2020-10-20 | $14.10 | $14.12 | $13.99 | $14.05 | $14.05 | 122,568 |
| 2020-10-19 | $14.10 | $14.17 | $14.01 | $14.01 | $14.01 | 169,449 |
| 2020-10-16 | $13.75 | $14.19 | $13.75 | $14.10 | $14.10 | 209,491 |
| 2020-10-15 | $13.84 | $14.00 | $13.84 | $13.97 | $13.97 | 103,729 |
| 2020-10-14 | $14.23 | $14.24 | $14.13 | $14.16 | $14.16 | 86,511 |
| 2020-10-13 | $14.40 | $14.50 | $14.20 | $14.23 | $14.23 | 129,983 |
| 2020-10-12 | $14.12 | $14.24 | $14.11 | $14.24 | $14.24 | 80,089 |
| 2020-10-09 | $14.01 | $14.21 | $14.01 | $14.17 | $14.17 | 69,488 |
| 2020-10-08 | $14.29 | $14.37 | $14.20 | $14.23 | $14.23 | 48,681 |
| 2020-10-07 | $14.15 | $14.32 | $14.15 | $14.16 | $14.16 | 68,887 |
| 2020-10-06 | $14.40 | $14.56 | $14.39 | $14.43 | $14.43 | 245,616 |
| 2020-10-05 | $14.08 | $14.34 | $14.08 | $14.32 | $14.32 | 166,393 |
| 2020-10-02 | $14.15 | $14.46 | $14.15 | $14.40 | $14.40 | 78,034 |
| 2020-10-01 | $14.94 | $14.94 | $14.79 | $14.82 | $14.82 | 38,293 |
| 2020-09-30 | $14.82 | $14.92 | $14.81 | $14.91 | $14.91 | 80,624 |
| 2020-09-29 | $15.55 | $15.55 | $15.05 | $15.05 | $15.05 | 50,624 |
| 2020-09-28 | $15.45 | $15.57 | $15.25 | $15.40 | $15.40 | 67,800 |
| 2020-09-25 | $15.26 | $15.35 | $15.23 | $15.31 | $15.31 | 52,867 |
| 2020-09-24 | $15.37 | $15.42 | $15.33 | $15.37 | $15.37 | 50,271 |
| 2020-09-23 | $15.44 | $15.45 | $15.28 | $15.34 | $15.34 | 106,613 |
| 2020-09-22 | $15.11 | $15.35 | $15.10 | $15.35 | $15.35 | 94,595 |
| 2020-09-21 | $15.23 | $15.28 | $15.02 | $15.24 | $15.24 | 55,943 |
| 2020-09-18 | $15.45 | $15.50 | $15.37 | $15.45 | $15.45 | 100,023 |
| 2020-09-17 | $15.34 | $15.44 | $15.30 | $15.37 | $15.37 | 70,332 |
| 2020-09-16 | $15.28 | $15.32 | $15.23 | $15.24 | $15.24 | 74,400 |
| 2020-09-15 | $15.30 | $15.32 | $15.22 | $15.24 | $15.24 | 76,926 |
| 2020-09-14 | $15.39 | $15.40 | $15.29 | $15.33 | $15.33 | 56,954 |
| 2020-09-11 | $15.04 | $15.25 | $15.04 | $15.25 | $15.25 | 49,993 |
| 2020-09-10 | $15.10 | $15.15 | $15.02 | $15.04 | $15.04 | 66,452 |
| 2020-09-09 | $15.26 | $15.29 | $15.07 | $15.23 | $15.23 | 75,805 |
| 2020-09-08 | $15.14 | $15.36 | $15.14 | $15.25 | $15.25 | 48,797 |
| 2020-09-04 | $15.03 | $15.41 | $15.03 | $15.18 | $15.18 | 45,105 |
| 2020-09-03 | $15.45 | $15.45 | $15.17 | $15.17 | $15.17 | 51,118 |
| 2020-09-02 | $15.48 | $15.49 | $15.39 | $15.49 | $15.49 | 80,147 |
| 2020-09-01 | $15.52 | $15.75 | $15.52 | $15.71 | $15.71 | 89,661 |
| 2020-08-31 | $15.75 | $15.75 | $15.57 | $15.67 | $15.67 | 62,720 |
| 2020-08-28 | $15.68 | $15.68 | $15.53 | $15.54 | $15.54 | 43,055 |
| 2020-08-27 | $16.02 | $16.02 | $15.69 | $15.72 | $15.72 | 62,776 |
| 2020-08-26 | $16.04 | $16.27 | $16.04 | $16.19 | $16.19 | 37,761 |
| 2020-08-25 | $16.16 | $16.34 | $16.13 | $16.20 | $16.20 | 62,662 |
| 2020-08-24 | $16.25 | $16.40 | $16.25 | $16.36 | $16.36 | 37,305 |
| 2020-08-21 | $16.03 | $16.19 | $16.03 | $16.14 | $16.14 | 29,609 |
| 2020-08-20 | $16.24 | $16.27 | $16.15 | $16.25 | $16.25 | 52,127 |
| 2020-08-19 | $16.41 | $16.47 | $16.30 | $16.30 | $16.30 | 113,511 |
| 2020-08-18 | $16.26 | $16.40 | $16.25 | $16.35 | $16.35 | 134,103 |
| 2020-08-17 | $16.36 | $16.60 | $16.36 | $16.52 | $16.52 | 403,400 |
| 2020-08-14 | $16.54 | $16.54 | $16.36 | $16.36 | $16.36 | 672,912 |
| 2020-08-13 | $16.49 | $16.51 | $16.42 | $16.43 | $16.43 | 29,861 |
| 2020-08-12 | $16.30 | $16.34 | $16.21 | $16.26 | $16.26 | 37,720 |
| 2020-08-11 | $16.01 | $16.38 | $16.01 | $16.10 | $16.10 | 54,875 |
| 2020-08-10 | $15.86 | $15.86 | $15.62 | $15.63 | $15.63 | 33,314 |
| 2020-08-07 | $15.65 | $15.67 | $15.58 | $15.60 | $15.60 | 36,840 |
| 2020-08-06 | $15.67 | $15.73 | $15.65 | $15.70 | $15.70 | 25,955 |
| 2020-08-05 | $16.01 | $16.13 | $15.99 | $16.11 | $16.11 | 22,431 |
| 2020-08-04 | $15.99 | $16.05 | $15.92 | $15.99 | $15.99 | 139,670 |
| 2020-08-03 | $16.00 | $16.25 | $16.00 | $16.21 | $16.21 | 47,210 |
| 2020-07-31 | $15.77 | $15.77 | $15.56 | $15.70 | $15.70 | 44,449 |
| 2020-07-30 | $16.02 | $16.26 | $15.94 | $16.12 | $16.12 | 32,880 |
| 2020-07-29 | $16.23 | $16.58 | $16.23 | $16.50 | $16.50 | 74,607 |
| 2020-07-28 | $16.05 | $16.34 | $16.05 | $16.24 | $16.24 | 84,174 |
| 2020-07-27 | $16.20 | $16.49 | $16.20 | $16.39 | $16.39 | 68,635 |
| 2020-07-24 | $15.98 | $15.98 | $15.82 | $15.95 | $15.95 | 56,525 |
| 2020-07-23 | $15.89 | $16.04 | $15.88 | $15.92 | $15.92 | 86,284 |
| 2020-07-22 | $16.08 | $16.12 | $16.03 | $16.04 | $16.04 | 31,504 |
| 2020-07-21 | $16.16 | $16.20 | $16.05 | $16.10 | $16.10 | 60,621 |
| 2020-07-20 | $15.60 | $16.16 | $15.60 | $16.12 | $16.12 | 64,081 |
| 2020-07-17 | $16.00 | $16.13 | $15.92 | $16.10 | $16.10 | 99,300 |
| 2020-07-16 | $15.75 | $15.96 | $15.75 | $15.85 | $15.85 | 82,300 |
| 2020-07-15 | $16.14 | $16.60 | $16.14 | $16.33 | $16.33 | 78,300 |
| 2020-07-14 | $15.66 | $16.18 | $15.66 | $16.02 | $16.02 | 35,000 |
| 2020-07-13 | $16.13 | $16.23 | $16.02 | $16.03 | $16.03 | 50,600 |
| 2020-07-10 | $15.73 | $16.10 | $15.73 | $16.03 | $16.03 | 226,100 |
| 2020-07-09 | $16.00 | $16.00 | $15.75 | $15.89 | $15.89 | 75,300 |
| 2020-07-08 | $16.35 | $16.35 | $16.00 | $16.04 | $16.04 | 51,500 |
| 2020-07-07 | $16.17 | $16.38 | $16.05 | $16.07 | $16.07 | 40,100 |
| 2020-07-06 | $16.50 | $16.59 | $16.39 | $16.49 | $16.49 | 25,700 |
| 2020-07-02 | $16.56 | $16.57 | $16.43 | $16.51 | $16.51 | 73,200 |
| 2020-07-01 | $16.50 | $16.73 | $16.18 | $16.23 | $16.23 | 35,500 |
| 2020-06-30 | $16.63 | $16.74 | $16.60 | $16.66 | $16.66 | 52,400 |
| 2020-06-29 | $16.55 | $17.20 | $16.55 | $17.03 | $17.03 | 61,457 |
| 2020-06-26 | $17.37 | $17.37 | $17.03 | $17.07 | $17.07 | 62,326 |
| 2020-06-25 | $16.88 | $17.10 | $16.88 | $17.10 | $17.10 | 56,454 |
| 2020-06-24 | $16.99 | $17.00 | $16.74 | $16.78 | $16.78 | 121,075 |
| 2020-06-23 | $17.33 | $17.46 | $17.23 | $17.25 | $17.25 | 45,495 |
| 2020-06-22 | $16.59 | $16.91 | $16.59 | $16.87 | $16.87 | 28,736 |
| 2020-06-19 | $16.55 | $16.58 | $16.42 | $16.42 | $16.42 | 23,109 |
| 2020-06-18 | $16.37 | $16.46 | $16.31 | $16.34 | $16.34 | 21,948 |
| 2020-06-17 | $16.76 | $16.76 | $16.62 | $16.68 | $16.68 | 41,410 |
| 2020-06-16 | $16.60 | $16.81 | $16.43 | $16.52 | $16.52 | 76,338 |
| 2020-06-15 | $16.84 | $16.84 | $16.06 | $16.47 | $16.47 | 133,807 |
| 2020-06-12 | $16.29 | $16.32 | $16.00 | $16.18 | $16.18 | 46,738 |
| 2020-06-11 | $16.76 | $16.86 | $16.24 | $16.28 | $16.28 | 64,742 |
| 2020-06-10 | $17.26 | $17.26 | $16.92 | $17.01 | $17.01 | 93,999 |
| 2020-06-09 | $16.82 | $16.82 | $16.39 | $16.56 | $16.56 | 232,620 |
| 2020-06-08 | $16.71 | $17.14 | $16.71 | $17.05 | $17.05 | 42,493 |
| 2020-06-05 | $17.05 | $17.17 | $17.03 | $17.03 | $17.03 | 65,466 |
| 2020-06-04 | $17.30 | $17.30 | $16.98 | $16.98 | $16.98 | 60,473 |
| 2020-06-03 | $17.50 | $18.10 | $17.50 | $17.58 | $17.58 | 64,386 |
| 2020-06-02 | $17.95 | $18.08 | $17.94 | $17.94 | $17.94 | 121,716 |
| 2020-06-01 | $18.20 | $18.43 | $18.20 | $18.42 | $18.42 | 56,892 |
| 2020-05-29 | $17.70 | $17.86 | $17.70 | $17.84 | $17.84 | 76,012 |
| 2020-05-28 | $17.35 | $17.54 | $17.35 | $17.36 | $17.36 | 66,452 |
| 2020-05-27 | $16.74 | $16.99 | $16.48 | $16.87 | $16.87 | 75,493 |
| 2020-05-26 | $15.88 | $16.21 | $15.77 | $16.11 | $16.11 | 130,846 |
| 2020-05-22 | $15.93 | $15.98 | $15.86 | $15.90 | $15.90 | 73,908 |
| 2020-05-21 | $15.85 | $15.85 | $15.64 | $15.80 | $15.80 | 61,767 |
| 2020-05-20 | $15.84 | $16.06 | $15.84 | $15.92 | $15.92 | 561,185 |
| 2020-05-19 | $15.60 | $15.89 | $15.60 | $15.69 | $15.69 | 52,231 |
| 2020-05-18 | $16.19 | $16.37 | $16.04 | $16.28 | $16.28 | 43,358 |
| 2020-05-15 | $16.40 | $16.40 | $15.90 | $16.17 | $16.17 | 44,532 |
| 2020-05-14 | $16.51 | $16.69 | $16.00 | $16.00 | $16.00 | 46,801 |
| 2020-05-13 | $16.70 | $16.80 | $16.54 | $16.54 | $16.54 | 32,719 |
| 2020-05-12 | $17.04 | $17.10 | $16.74 | $16.83 | $16.83 | 40,548 |
| 2020-05-11 | $16.88 | $16.89 | $16.65 | $16.76 | $16.76 | 34,452 |
| 2020-05-08 | $17.45 | $17.45 | $16.94 | $17.12 | $17.12 | 37,910 |
| 2020-05-07 | $17.06 | $17.17 | $16.75 | $17.12 | $17.12 | 58,182 |
| 2020-05-06 | $16.77 | $16.78 | $16.50 | $16.53 | $16.53 | 33,727 |
| 2020-05-05 | $16.42 | $17.04 | $16.42 | $16.62 | $16.62 | 35,077 |
| 2020-05-04 | $16.07 | $16.48 | $16.07 | $16.36 | $16.36 | 48,139 |
| 2020-05-01 | $16.27 | $16.74 | $16.27 | $16.52 | $16.52 | 40,639 |
| 2020-04-30 | $16.30 | $16.83 | $16.30 | $16.35 | $16.35 | 44,085 |
| 2020-04-29 | $16.54 | $17.37 | $16.54 | $17.22 | $17.22 | 68,901 |
| 2020-04-28 | $17.00 | $17.06 | $16.88 | $16.90 | $16.90 | 50,138 |
| 2020-04-27 | $17.00 | $17.00 | $16.55 | $16.76 | $16.76 | 71,678 |
| 2020-04-24 | $16.55 | $16.55 | $16.10 | $16.35 | $16.35 | 38,307 |
| 2020-04-23 | $15.81 | $16.58 | $15.81 | $16.15 | $16.15 | 37,722 |
| 2020-04-22 | $16.34 | $16.42 | $15.94 | $16.29 | $16.29 | 326,502 |
| 2020-04-21 | $16.50 | $16.50 | $15.94 | $16.16 | $16.16 | 179,298 |
| 2020-04-20 | $16.14 | $16.35 | $15.69 | $15.95 | $15.95 | 52,711 |
| 2020-04-17 | $16.11 | $16.67 | $16.07 | $16.15 | $16.15 | 59,821 |
| 2020-04-16 | $16.26 | $16.27 | $15.76 | $15.87 | $15.87 | 234,755 |
| 2020-04-15 | $16.40 | $16.70 | $16.08 | $16.33 | $16.33 | 79,117 |
| 2020-04-14 | $15.92 | $16.56 | $15.92 | $16.30 | $16.30 | 98,147 |
| 2020-04-13 | $15.04 | $16.91 | $15.04 | $16.05 | $16.05 | 44,232 |
| 2020-04-09 | $15.45 | $15.66 | $15.02 | $15.52 | $15.52 | 58,720 |
| 2020-04-08 | $14.69 | $15.98 | $14.69 | $15.33 | $15.33 | 114,754 |
| 2020-04-07 | $15.37 | $16.22 | $15.26 | $15.26 | $15.26 | 127,440 |
| 2020-04-06 | $15.21 | $15.88 | $15.21 | $15.55 | $15.55 | 109,467 |
| 2020-04-03 | $14.58 | $15.04 | $14.41 | $14.59 | $14.59 | 133,965 |
| 2020-04-02 | $13.95 | $14.99 | $13.95 | $14.86 | $14.86 | 156,919 |
| 2020-04-01 | $14.59 | $15.34 | $14.42 | $14.61 | $14.61 | 100,475 |
| 2020-03-31 | $14.99 | $16.05 | $14.53 | $15.24 | $15.24 | 164,605 |
| 2020-03-30 | $15.48 | $15.99 | $15.34 | $15.96 | $15.96 | 167,123 |
| 2020-03-27 | $15.87 | $15.87 | $15.22 | $15.35 | $15.35 | 132,682 |
| 2020-03-26 | $13.58 | $15.91 | $13.58 | $14.73 | $14.73 | 104,593 |
| 2020-03-25 | $13.95 | $15.82 | $13.95 | $14.90 | $14.90 | 118,473 |
| 2020-03-24 | $13.03 | $14.25 | $13.03 | $14.17 | $14.17 | 426,953 |
| 2020-03-23 | $12.48 | $13.58 | $12.48 | $13.18 | $13.18 | 109,278 |
| 2020-03-20 | $13.08 | $14.45 | $12.94 | $13.90 | $13.90 | 108,226 |
| 2020-03-19 | $13.06 | $14.20 | $13.06 | $13.78 | $13.78 | 211,953 |
| 2020-03-18 | $14.09 | $14.33 | $13.06 | $13.68 | $13.68 | 305,834 |
| 2020-03-17 | $13.01 | $14.11 | $13.01 | $14.09 | $14.09 | 174,845 |
| 2020-03-16 | $12.87 | $13.93 | $12.87 | $13.64 | $13.64 | 240,671 |
| 2020-03-13 | $15.00 | $15.28 | $14.30 | $14.70 | $14.70 | 252,717 |
| 2020-03-12 | $13.80 | $14.91 | $13.39 | $14.00 | $14.00 | 161,506 |
| 2020-03-11 | $15.72 | $15.72 | $14.96 | $15.06 | $15.06 | 142,622 |
| 2020-03-10 | $15.80 | $16.37 | $15.28 | $15.72 | $15.72 | 67,366 |
| 2020-03-09 | $14.96 | $15.63 | $14.73 | $15.13 | $15.13 | 81,813 |
| 2020-03-06 | $15.63 | $15.63 | $15.26 | $15.60 | $15.60 | 84,260 |
| 2020-03-05 | $15.85 | $15.91 | $15.65 | $15.71 | $15.71 | 89,074 |
| 2020-03-04 | $15.42 | $15.86 | $15.42 | $15.86 | $15.86 | 92,363 |
| 2020-03-03 | $15.44 | $15.85 | $15.44 | $15.69 | $15.69 | 109,234 |
| 2020-03-02 | $15.50 | $16.10 | $15.50 | $16.03 | $16.03 | 71,812 |
| 2020-02-28 | $15.05 | $15.54 | $15.05 | $15.46 | $15.46 | 117,887 |
| 2020-02-27 | $15.55 | $15.83 | $15.55 | $15.60 | $15.60 | 65,324 |
| 2020-02-26 | $16.35 | $16.35 | $16.14 | $16.18 | $16.18 | 46,579 |
| 2020-02-25 | $16.11 | $16.35 | $16.11 | $16.18 | $16.18 | 54,280 |
| 2020-02-24 | $16.68 | $16.78 | $16.37 | $16.37 | $16.37 | 43,700 |
| 2020-02-21 | $17.27 | $17.27 | $16.96 | $16.99 | $16.99 | 31,764 |
| 2020-02-20 | $17.00 | $17.36 | $16.97 | $17.09 | $17.09 | 29,183 |
| 2020-02-19 | $17.05 | $17.39 | $17.05 | $17.18 | $17.18 | 49,187 |
| 2020-02-18 | $17.00 | $17.23 | $16.94 | $17.05 | $17.05 | 56,658 |
| 2020-02-14 | $17.25 | $17.34 | $17.19 | $17.25 | $17.25 | 19,077 |
| 2020-02-13 | $17.44 | $17.51 | $17.41 | $17.43 | $17.43 | 37,811 |
| 2020-02-12 | $17.68 | $17.80 | $17.68 | $17.69 | $17.69 | 24,515 |
| 2020-02-11 | $18.26 | $18.37 | $18.10 | $18.36 | $18.36 | 37,104 |
| 2020-02-10 | $18.22 | $18.22 | $17.67 | $18.06 | $18.06 | 29,431 |
| 2020-02-07 | $17.50 | $18.00 | $17.50 | $17.98 | $17.98 | 55,422 |
| 2020-02-06 | $17.61 | $17.90 | $17.61 | $17.90 | $17.90 | 102,504 |
| 2020-02-05 | $17.62 | $17.62 | $17.24 | $17.40 | $17.40 | 89,876 |
| 2020-02-04 | $17.02 | $17.20 | $17.02 | $17.15 | $17.15 | 58,798 |
| 2020-02-03 | $17.50 | $17.50 | $17.01 | $17.01 | $17.01 | 21,604 |
| 2020-01-31 | $17.68 | $17.77 | $17.62 | $17.62 | $17.62 | 40,153 |
| 2020-01-30 | $17.45 | $17.60 | $17.39 | $17.59 | $17.59 | 38,661 |
| 2020-01-29 | $17.33 | $17.37 | $17.26 | $17.35 | $17.35 | 41,287 |
| 2020-01-28 | $17.50 | $17.50 | $17.25 | $17.35 | $17.35 | 63,476 |
| 2020-01-27 | $17.28 | $17.28 | $17.14 | $17.14 | $17.14 | 26,254 |
| 2020-01-24 | $17.48 | $17.48 | $17.37 | $17.41 | $17.41 | 24,399 |
| 2020-01-23 | $17.30 | $17.45 | $17.16 | $17.35 | $17.35 | 19,553 |
| 2020-01-22 | $16.87 | $17.21 | $16.87 | $17.13 | $17.13 | 33,542 |
| 2020-01-21 | $16.82 | $17.35 | $16.82 | $17.09 | $17.09 | 39,532 |
| 2020-01-17 | $17.35 | $17.39 | $17.30 | $17.33 | $17.33 | 21,500 |
| 2020-01-16 | $17.47 | $17.47 | $17.32 | $17.34 | $17.34 | 31,285 |
| 2020-01-15 | $16.98 | $17.31 | $16.98 | $17.26 | $17.26 | 24,998 |
| 2020-01-14 | $17.39 | $17.39 | $17.16 | $17.20 | $17.20 | 30,034 |
| 2020-01-13 | $17.19 | $17.19 | $16.92 | $17.15 | $17.15 | 38,854 |
| 2020-01-10 | $16.90 | $17.15 | $16.87 | $17.12 | $17.12 | 35,065 |
| 2020-01-09 | $16.91 | $16.94 | $16.82 | $16.90 | $16.90 | 114,939 |
| 2020-01-08 | $16.88 | $17.03 | $16.79 | $16.96 | $16.96 | 34,713 |
| 2020-01-07 | $16.92 | $16.97 | $16.85 | $16.86 | $16.86 | 54,529 |
| 2020-01-06 | $17.00 | $17.00 | $16.78 | $16.84 | $16.84 | 36,943 |
| 2020-01-03 | $17.23 | $17.23 | $17.05 | $17.11 | $17.11 | 34,972 |
| 2020-01-02 | $16.69 | $17.25 | $16.69 | $17.23 | $17.23 | 54,807 |
| 2019-12-31 | $16.92 | $17.08 | $16.92 | $17.03 | $17.03 | 13,729 |
| 2019-12-30 | $16.76 | $17.35 | $16.76 | $17.02 | $17.02 | 21,847 |
| 2019-12-27 | $17.15 | $17.25 | $17.05 | $17.05 | $17.05 | 18,736 |
| 2019-12-26 | $17.06 | $17.12 | $17.02 | $17.11 | $17.11 | 26,328 |
| 2019-12-24 | $16.96 | $17.01 | $16.94 | $16.99 | $16.99 | 19,260 |
| 2019-12-23 | $17.00 | $17.20 | $17.00 | $17.18 | $17.18 | 78,202 |
| 2019-12-20 | $17.18 | $17.23 | $16.94 | $16.97 | $16.97 | 26,817 |
| 2019-12-19 | $17.50 | $17.50 | $17.43 | $17.44 | $17.44 | 41,416 |
| 2019-12-18 | $17.50 | $17.50 | $17.26 | $17.28 | $17.28 | 34,048 |
| 2019-12-17 | $17.12 | $17.49 | $17.12 | $17.37 | $17.37 | 60,616 |
| 2019-12-16 | $16.98 | $16.98 | $16.91 | $16.94 | $16.94 | 39,736 |
| 2019-12-13 | $17.10 | $17.20 | $17.09 | $17.09 | $17.09 | 64,706 |
| 2019-12-12 | $16.97 | $17.12 | $16.97 | $17.10 | $17.10 | 51,923 |
| 2019-12-11 | $16.83 | $17.13 | $16.83 | $17.08 | $17.08 | 20,006 |
| 2019-12-10 | $17.22 | $17.32 | $17.03 | $17.26 | $17.26 | 44,671 |
| 2019-12-09 | $17.50 | $17.50 | $17.20 | $17.23 | $17.23 | 45,364 |
| 2019-12-06 | $17.10 | $17.41 | $17.10 | $17.41 | $17.41 | 37,421 |
| 2019-12-05 | $16.96 | $17.21 | $16.96 | $17.10 | $17.10 | 40,026 |
| 2019-12-04 | $17.04 | $17.04 | $16.81 | $16.85 | $16.85 | 38,770 |
| 2019-12-03 | $16.71 | $17.20 | $16.71 | $17.08 | $17.08 | 47,201 |
| 2019-12-02 | $16.93 | $17.27 | $16.93 | $17.16 | $17.16 | 46,902 |
| 2019-11-29 | $17.33 | $17.33 | $17.01 | $17.01 | $17.01 | 8,437 |
| 2019-11-27 | $17.20 | $17.28 | $17.20 | $17.21 | $17.21 | 35,348 |
| 2019-11-26 | $16.91 | $16.92 | $16.82 | $16.87 | $16.87 | 32,964 |
| 2019-11-25 | $16.54 | $17.07 | $16.54 | $17.06 | $17.06 | 25,536 |
| 2019-11-22 | $16.94 | $16.94 | $16.85 | $16.91 | $16.91 | 34,634 |
| 2019-11-21 | $16.73 | $16.74 | $16.65 | $16.72 | $16.72 | 28,671 |
| 2019-11-20 | $16.90 | $16.99 | $16.89 | $16.94 | $16.94 | 32,616 |
| 2019-11-19 | $16.85 | $16.99 | $16.78 | $16.79 | $16.79 | 20,774 |
| 2019-11-18 | $16.67 | $16.85 | $16.67 | $16.82 | $16.82 | 19,346 |
| 2019-11-15 | $16.74 | $16.74 | $16.55 | $16.60 | $16.60 | 14,912 |
| 2019-11-14 | $16.44 | $16.60 | $16.44 | $16.60 | $16.60 | 34,059 |
| 2019-11-13 | $16.36 | $16.44 | $16.32 | $16.42 | $16.42 | 206,228 |
| 2019-11-12 | $16.46 | $16.46 | $16.37 | $16.37 | $16.37 | 66,321 |
| 2019-11-11 | $16.61 | $16.64 | $16.48 | $16.62 | $16.62 | 19,107 |
| 2019-11-08 | $16.59 | $16.72 | $16.56 | $16.70 | $16.70 | 59,172 |
| 2019-11-07 | $16.91 | $17.01 | $16.76 | $16.76 | $16.76 | 26,496 |
| 2019-11-06 | $16.53 | $16.77 | $16.53 | $16.75 | $16.75 | 28,902 |
| 2019-11-05 | $16.60 | $16.78 | $16.57 | $16.59 | $16.59 | 118,692 |
| 2019-11-04 | $17.00 | $17.17 | $16.96 | $17.08 | $17.08 | 129,037 |
| 2019-11-01 | $17.00 | $17.16 | $17.00 | $17.13 | $17.13 | 40,638 |
| 2019-10-31 | $17.00 | $17.30 | $16.95 | $17.26 | $17.26 | 55,533 |
| 2019-10-30 | $16.63 | $16.96 | $16.63 | $16.96 | $16.96 | 37,682 |
| 2019-10-29 | $16.49 | $16.49 | $16.42 | $16.48 | $16.48 | 17,812 |
| 2019-10-28 | $16.33 | $16.34 | $16.24 | $16.26 | $16.26 | 40,624 |
| 2019-10-25 | $16.22 | $16.27 | $16.19 | $16.24 | $16.24 | 41,877 |
| 2019-10-24 | $16.10 | $16.27 | $16.10 | $16.24 | $16.24 | 25,730 |
| 2019-10-23 | $15.91 | $16.15 | $15.90 | $15.93 | $15.93 | 53,934 |
| 2019-10-22 | $15.79 | $15.88 | $15.79 | $15.80 | $15.80 | 33,846 |
| 2019-10-21 | $15.78 | $15.80 | $15.74 | $15.79 | $15.79 | 65,100 |
| 2019-10-18 | $15.77 | $15.80 | $15.70 | $15.80 | $15.80 | 219,446 |
| 2019-10-17 | $15.62 | $15.90 | $15.62 | $15.85 | $15.85 | 1,310,167 |
| 2019-10-16 | $15.43 | $15.58 | $15.36 | $15.52 | $15.52 | 50,398 |
| 2019-10-15 | $14.90 | $15.20 | $14.90 | $15.17 | $15.17 | 57,292 |
| 2019-10-14 | $14.72 | $14.73 | $14.68 | $14.69 | $14.69 | 18,214 |
| 2019-10-11 | $14.49 | $14.83 | $14.49 | $14.75 | $14.75 | 25,049 |
| 2019-10-10 | $14.53 | $14.53 | $14.31 | $14.36 | $14.36 | 20,542 |
| 2019-10-09 | $14.25 | $14.29 | $14.19 | $14.20 | $14.20 | 21,107 |
| 2019-10-08 | $14.14 | $14.22 | $14.13 | $14.16 | $14.16 | 35,380 |
| 2019-10-07 | $14.05 | $14.11 | $14.01 | $14.04 | $14.04 | 30,353 |
| 2019-10-04 | $13.99 | $14.05 | $13.93 | $14.00 | $14.00 | 38,631 |
| 2019-10-03 | $13.75 | $13.85 | $13.69 | $13.79 | $13.79 | 60,999 |
| 2019-10-02 | $14.01 | $14.01 | $13.78 | $13.82 | $13.82 | 84,125 |
| 2019-10-01 | $14.16 | $14.17 | $14.06 | $14.06 | $14.06 | 25,754 |
| 2019-09-30 | $14.21 | $14.27 | $14.21 | $14.25 | $14.25 | 19,799 |
| 2019-09-27 | $14.30 | $14.36 | $14.10 | $14.28 | $14.28 | 24,741 |
| 2019-09-26 | $14.42 | $14.47 | $14.31 | $14.34 | $14.34 | 31,510 |
| 2019-09-25 | $14.37 | $14.44 | $14.34 | $14.41 | $14.41 | 16,460 |
| 2019-09-24 | $13.98 | $14.15 | $13.98 | $14.02 | $14.02 | 50,020 |
| 2019-09-23 | $14.14 | $14.20 | $14.09 | $14.10 | $14.10 | 20,316 |
| 2019-09-20 | $14.19 | $14.33 | $14.14 | $14.17 | $14.17 | 35,471 |
| 2019-09-19 | $14.20 | $14.20 | $14.02 | $14.03 | $14.03 | 45,978 |
| 2019-09-18 | $13.88 | $13.96 | $13.84 | $13.91 | $13.91 | 20,213 |
| 2019-09-17 | $14.29 | $14.29 | $14.04 | $14.08 | $14.08 | 16,855 |
| 2019-09-16 | $14.39 | $14.40 | $14.34 | $14.36 | $14.36 | 17,999 |
| 2019-09-13 | $14.30 | $14.45 | $14.30 | $14.42 | $14.42 | 36,813 |
| 2019-09-12 | $14.42 | $14.42 | $14.15 | $14.18 | $14.18 | 17,904 |
| 2019-09-11 | $14.39 | $14.48 | $14.31 | $14.36 | $14.36 | 97,341 |
| 2019-09-10 | $14.19 | $14.28 | $14.19 | $14.25 | $14.25 | 94,659 |
| 2019-09-09 | $14.18 | $14.42 | $14.18 | $14.33 | $14.33 | 37,089 |
| 2019-09-06 | $13.95 | $14.15 | $13.95 | $14.06 | $14.06 | 25,507 |
| 2019-09-05 | $13.93 | $14.30 | $13.93 | $14.15 | $14.15 | 16,145 |
| 2019-09-04 | $14.29 | $14.32 | $14.24 | $14.32 | $14.32 | 40,014 |
| 2019-09-03 | $14.20 | $14.25 | $14.16 | $14.21 | $14.21 | 91,091 |
| 2019-08-30 | $13.80 | $13.82 | $13.74 | $13.78 | $13.78 | 29,772 |
| 2019-08-29 | $14.25 | $14.25 | $13.73 | $13.76 | $13.76 | 37,009 |
| 2019-08-28 | $13.29 | $13.60 | $13.29 | $13.57 | $13.57 | 38,207 |
| 2019-08-27 | $13.60 | $13.67 | $13.43 | $13.59 | $13.59 | 49,847 |
| 2019-08-26 | $13.54 | $13.60 | $13.53 | $13.58 | $13.58 | 41,097 |
| 2019-08-23 | $13.52 | $13.56 | $13.41 | $13.41 | $13.41 | 34,555 |
| 2019-08-22 | $13.56 | $13.56 | $13.45 | $13.53 | $13.53 | 22,806 |
| 2019-08-21 | $13.87 | $13.87 | $13.64 | $13.77 | $13.77 | 52,880 |
| 2019-08-20 | $13.50 | $13.55 | $13.49 | $13.53 | $13.53 | 68,938 |
| 2019-08-19 | $13.47 | $13.58 | $13.47 | $13.51 | $13.51 | 45,784 |
| 2019-08-16 | $13.24 | $13.50 | $13.24 | $13.48 | $13.48 | 90,601 |
| 2019-08-15 | $13.27 | $13.30 | $13.18 | $13.24 | $13.24 | 86,410 |
| 2019-08-14 | $13.31 | $13.47 | $13.17 | $13.21 | $13.21 | 43,626 |
| 2019-08-13 | $13.52 | $13.52 | $13.44 | $13.48 | $13.48 | 67,169 |
| 2019-08-12 | $13.54 | $13.94 | $13.54 | $13.78 | $13.78 | 30,780 |
| 2019-08-09 | $13.74 | $13.92 | $13.74 | $13.75 | $13.75 | 42,244 |
| 2019-08-08 | $13.80 | $13.92 | $13.76 | $13.92 | $13.92 | 25,288 |
| 2019-08-07 | $13.58 | $13.77 | $13.56 | $13.75 | $13.75 | 40,863 |
| 2019-08-06 | $13.45 | $13.45 | $13.26 | $13.41 | $13.41 | 113,337 |
| 2019-08-05 | $13.43 | $13.43 | $13.08 | $13.10 | $13.10 | 54,136 |
| 2019-08-02 | $13.53 | $13.56 | $13.42 | $13.52 | $13.52 | 14,939 |
| 2019-08-01 | $14.04 | $14.11 | $13.85 | $13.94 | $13.94 | 21,043 |
| 2019-07-31 | $14.25 | $14.42 | $14.03 | $14.13 | $14.13 | 53,528 |
| 2019-07-30 | $14.04 | $14.04 | $13.81 | $13.90 | $13.90 | 25,384 |
| 2019-07-29 | $13.85 | $14.00 | $13.85 | $13.97 | $13.97 | 38,161 |
| 2019-07-26 | $14.08 | $14.08 | $13.98 | $14.05 | $14.05 | 78,950 |
| 2019-07-25 | $14.24 | $14.24 | $13.94 | $13.99 | $13.99 | 20,643 |
| 2019-07-24 | $14.30 | $14.30 | $14.16 | $14.23 | $14.23 | 16,753 |
| 2019-07-23 | $14.55 | $14.55 | $14.35 | $14.44 | $14.44 | 34,719 |
| 2019-07-22 | $14.35 | $14.35 | $14.30 | $14.33 | $14.33 | 16,968 |
| 2019-07-19 | $14.40 | $14.44 | $14.36 | $14.36 | $14.36 | 33,378 |
| 2019-07-18 | $14.18 | $14.20 | $14.02 | $14.17 | $14.17 | 49,009 |
| 2019-07-17 | $14.36 | $14.69 | $14.36 | $14.56 | $14.56 | 277,799 |
| 2019-07-16 | $14.23 | $14.24 | $14.20 | $14.21 | $14.21 | 35,901 |
| 2019-07-15 | $14.26 | $14.30 | $14.25 | $14.29 | $14.29 | 37,118 |
| 2019-07-12 | $14.46 | $14.46 | $14.20 | $14.27 | $14.27 | 41,979 |
| 2019-07-11 | $14.38 | $14.38 | $14.29 | $14.32 | $14.32 | 36,053 |
| 2019-07-10 | $14.46 | $14.52 | $14.45 | $14.50 | $14.50 | 50,284 |
| 2019-07-09 | $14.40 | $14.41 | $14.36 | $14.41 | $14.41 | 51,965 |
| 2019-07-08 | $14.50 | $14.50 | $14.25 | $14.29 | $14.29 | 24,346 |
| 2019-07-05 | $14.63 | $14.63 | $14.50 | $14.52 | $14.52 | 18,058 |
| 2019-07-03 | $14.83 | $14.83 | $14.72 | $14.73 | $14.73 | 26,142 |
| 2019-07-02 | $14.35 | $14.50 | $14.35 | $14.46 | $14.46 | 82,665 |
| 2019-07-01 | $14.69 | $14.69 | $14.29 | $14.31 | $14.31 | 35,939 |
| 2019-06-28 | $14.22 | $14.36 | $14.20 | $14.22 | $14.22 | 97,244 |
| 2019-06-27 | $14.00 | $14.04 | $14.00 | $14.00 | $14.00 | 24,058 |
| 2019-06-26 | $14.19 | $14.23 | $14.14 | $14.14 | $14.14 | 37,759 |
| 2019-06-25 | $13.73 | $13.74 | $13.62 | $13.63 | $13.63 | 57,982 |
| 2019-06-24 | $13.50 | $13.55 | $13.47 | $13.51 | $13.51 | 114,099 |
| 2019-06-21 | $13.50 | $13.57 | $13.46 | $13.51 | $13.51 | 262,648 |
| 2019-06-20 | $13.94 | $13.95 | $13.86 | $13.95 | $13.95 | 35,836 |
| 2019-06-19 | $13.83 | $13.89 | $13.78 | $13.89 | $13.89 | 21,821 |
| 2019-06-18 | $13.73 | $13.73 | $13.53 | $13.70 | $13.70 | 112,203 |
| 2019-06-17 | $13.56 | $13.56 | $13.34 | $13.42 | $13.42 | 36,049 |
| 2019-06-14 | $13.50 | $13.57 | $13.49 | $13.51 | $13.51 | 63,726 |
| 2019-06-13 | $13.56 | $13.62 | $13.51 | $13.52 | $13.52 | 36,473 |
| 2019-06-12 | $13.60 | $13.77 | $13.60 | $13.64 | $13.64 | 47,597 |
| 2019-06-11 | $13.76 | $13.78 | $13.62 | $13.72 | $13.72 | 89,737 |
| 2019-06-10 | $13.80 | $13.96 | $13.80 | $13.89 | $13.89 | 45,614 |
| 2019-06-07 | $13.82 | $13.84 | $13.75 | $13.80 | $13.80 | 33,249 |
| 2019-06-06 | $13.84 | $13.91 | $13.70 | $13.85 | $13.85 | 50,065 |
| 2019-06-05 | $13.99 | $13.99 | $13.91 | $13.96 | $13.96 | 29,488 |
| 2019-06-04 | $13.95 | $13.99 | $13.83 | $13.96 | $13.96 | 58,567 |
| 2019-06-03 | $13.67 | $13.90 | $13.67 | $13.85 | $13.85 | 83,062 |
| 2019-05-31 | $13.36 | $13.42 | $13.27 | $13.36 | $13.36 | 97,095 |
| 2019-05-30 | $13.43 | $13.43 | $13.36 | $13.37 | $13.37 | 63,898 |
| 2019-05-29 | $13.94 | $14.06 | $13.89 | $13.90 | $13.90 | 78,329 |
| 2019-05-28 | $13.95 | $14.01 | $13.89 | $13.89 | $13.89 | 54,783 |
| 2019-05-24 | $13.90 | $13.90 | $13.85 | $13.88 | $13.88 | 26,416 |
| 2019-05-23 | $13.59 | $13.59 | $13.53 | $13.54 | $13.54 | 52,508 |
| 2019-05-22 | $13.45 | $13.49 | $13.44 | $13.49 | $13.49 | 39,538 |
| 2019-05-21 | $13.49 | $13.57 | $13.49 | $13.54 | $13.54 | 63,184 |
| 2019-05-20 | $13.66 | $13.66 | $13.50 | $13.52 | $13.52 | 49,291 |
| 2019-05-17 | $13.61 | $13.74 | $13.61 | $13.65 | $13.65 | 239,759 |
| 2019-05-16 | $13.47 | $13.84 | $13.47 | $13.83 | $13.83 | 141,973 |
| 2019-05-15 | $13.13 | $13.29 | $13.04 | $13.27 | $13.27 | 152,896 |
| 2019-05-14 | $13.27 | $13.38 | $13.27 | $13.32 | $13.32 | 193,586 |
| 2019-05-13 | $13.03 | $13.12 | $12.95 | $12.99 | $12.99 | 101,660 |
| 2019-05-10 | $13.08 | $13.20 | $12.99 | $13.19 | $13.19 | 65,717 |
| 2019-05-09 | $12.77 | $13.07 | $12.77 | $13.05 | $13.05 | 83,594 |
| 2019-05-08 | $13.03 | $13.03 | $12.91 | $12.99 | $12.99 | 205,373 |
| 2019-05-07 | $13.27 | $13.36 | $13.16 | $13.23 | $13.23 | 102,792 |
| 2019-05-06 | $13.08 | $13.29 | $13.08 | $13.28 | $13.28 | 121,911 |
| 2019-05-03 | $13.29 | $13.35 | $13.26 | $13.33 | $13.33 | 66,183 |
| 2019-05-02 | $13.16 | $13.25 | $13.16 | $13.22 | $13.22 | 47,582 |
| 2019-05-01 | $13.35 | $13.35 | $13.19 | $13.21 | $13.21 | 363,832 |
| 2019-04-30 | $13.23 | $13.30 | $13.22 | $13.26 | $13.26 | 341,962 |
| 2019-04-29 | $13.46 | $13.46 | $13.23 | $13.29 | $13.29 | 255,824 |
| 2019-04-26 | $13.44 | $13.45 | $13.26 | $13.29 | $13.29 | 270,961 |
| 2019-04-25 | $12.95 | $13.20 | $12.95 | $13.14 | $13.14 | 81,357 |
| 2019-04-24 | $13.30 | $13.82 | $13.30 | $13.56 | $13.56 | 84,197 |
| 2019-04-23 | $13.71 | $13.71 | $13.53 | $13.60 | $13.60 | 127,071 |
| 2019-04-22 | $13.47 | $13.52 | $13.43 | $13.51 | $13.51 | 125,427 |
| 2019-04-18 | $13.55 | $13.83 | $13.55 | $13.57 | $13.57 | 39,807 |
| 2019-04-17 | $13.93 | $13.95 | $13.88 | $13.88 | $13.88 | 111,774 |
| 2019-04-16 | $14.02 | $14.12 | $14.00 | $14.06 | $14.06 | 398,009 |
| 2019-04-15 | $13.98 | $14.00 | $13.97 | $13.98 | $13.98 | 50,095 |
| 2019-04-12 | $14.17 | $14.17 | $14.07 | $14.13 | $14.13 | 61,513 |
| 2019-04-11 | $14.47 | $14.52 | $14.44 | $14.48 | $14.48 | 41,812 |
| 2019-04-10 | $14.52 | $14.55 | $14.48 | $14.52 | $14.52 | 38,738 |
| 2019-04-09 | $14.62 | $14.68 | $14.61 | $14.63 | $14.63 | 41,407 |
| 2019-04-08 | $14.74 | $14.83 | $14.74 | $14.80 | $14.80 | 35,889 |
| 2019-04-05 | $14.73 | $14.78 | $14.71 | $14.76 | $14.76 | 17,213 |
| 2019-04-04 | $14.72 | $14.77 | $14.68 | $14.75 | $14.75 | 182,787 |
| 2019-04-03 | $14.78 | $14.83 | $14.71 | $14.74 | $14.74 | 86,912 |
| 2019-04-02 | $15.03 | $15.06 | $15.00 | $15.03 | $15.03 | 45,370 |
| 2019-04-01 | $15.21 | $15.31 | $15.21 | $15.28 | $15.28 | 21,283 |
| 2019-03-29 | $14.96 | $14.98 | $14.90 | $14.97 | $14.97 | 21,201 |
| 2019-03-28 | $15.25 | $15.25 | $14.88 | $14.90 | $14.90 | 60,136 |
| 2019-03-27 | $15.03 | $15.55 | $15.03 | $15.30 | $15.30 | 37,530 |
| 2019-03-26 | $15.33 | $15.68 | $15.33 | $15.63 | $15.63 | 72,911 |
| 2019-03-25 | $14.76 | $14.98 | $14.76 | $14.94 | $14.94 | 43,787 |
| 2019-03-22 | $15.26 | $15.26 | $15.08 | $15.08 | $15.08 | 36,919 |
| 2019-03-21 | $15.69 | $15.85 | $15.64 | $15.79 | $15.79 | 71,726 |
| 2019-03-20 | $15.64 | $15.79 | $15.61 | $15.68 | $15.68 | 41,759 |
| 2019-03-19 | $15.75 | $15.75 | $15.64 | $15.69 | $15.69 | 76,546 |
| 2019-03-18 | $15.33 | $15.65 | $15.33 | $15.60 | $15.60 | 72,045 |
| 2019-03-15 | $15.54 | $15.59 | $15.47 | $15.55 | $15.55 | 76,535 |
| 2019-03-14 | $15.39 | $15.42 | $15.35 | $15.38 | $15.38 | 59,173 |
| 2019-03-13 | $15.55 | $15.59 | $15.50 | $15.55 | $15.55 | 19,640 |
| 2019-03-12 | $15.47 | $15.53 | $15.45 | $15.48 | $15.48 | 41,833 |
| 2019-03-11 | $15.33 | $15.45 | $15.27 | $15.44 | $15.44 | 30,745 |
| 2019-03-08 | $14.85 | $15.26 | $14.85 | $15.26 | $15.26 | 53,854 |
| 2019-03-07 | $15.33 | $15.34 | $15.23 | $15.28 | $15.28 | 28,188 |
| 2019-03-06 | $15.42 | $15.54 | $15.40 | $15.48 | $15.48 | 321,264 |
| 2019-03-05 | $15.68 | $15.80 | $15.68 | $15.78 | $15.78 | 50,374 |
| 2019-03-04 | $16.03 | $16.03 | $15.58 | $15.64 | $15.64 | 29,686 |
| 2019-03-01 | $15.67 | $15.67 | $15.59 | $15.65 | $15.65 | 29,981 |
| 2019-02-28 | $15.40 | $15.73 | $15.40 | $15.66 | $15.66 | 89,575 |
| 2019-02-27 | $15.54 | $15.58 | $15.50 | $15.55 | $15.55 | 38,582 |
| 2019-02-26 | $15.40 | $15.49 | $15.40 | $15.43 | $15.43 | 38,283 |
| 2019-02-25 | $15.22 | $15.25 | $15.12 | $15.16 | $15.16 | 69,527 |
| 2019-02-22 | $15.42 | $15.43 | $15.31 | $15.39 | $15.39 | 31,603 |
| 2019-02-21 | $15.21 | $15.21 | $15.11 | $15.15 | $15.15 | 183,808 |
| 2019-02-20 | $15.39 | $15.43 | $15.32 | $15.34 | $15.34 | 35,405 |
| 2019-02-19 | $15.20 | $15.30 | $15.20 | $15.25 | $15.25 | 59,772 |
| 2019-02-15 | $15.20 | $15.44 | $15.20 | $15.41 | $15.41 | 42,208 |
| 2019-02-14 | $14.98 | $15.10 | $14.96 | $15.05 | $15.05 | 32,478 |
| 2019-02-13 | $15.11 | $15.11 | $14.91 | $14.94 | $14.94 | 33,536 |
| 2019-02-12 | $14.95 | $15.23 | $14.95 | $15.19 | $15.19 | 101,996 |
| 2019-02-11 | $14.76 | $14.76 | $14.64 | $14.70 | $14.70 | 47,623 |
| 2019-02-08 | $14.79 | $14.79 | $14.60 | $14.69 | $14.69 | 552,385 |
| 2019-02-07 | $15.03 | $15.03 | $14.89 | $14.94 | $14.94 | 31,956 |
| 2019-02-06 | $15.18 | $15.27 | $15.12 | $15.17 | $15.17 | 60,634 |
| 2019-02-05 | $15.26 | $15.27 | $15.14 | $15.25 | $15.25 | 61,230 |
| 2019-02-04 | $15.77 | $15.93 | $15.77 | $15.91 | $15.91 | 72,008 |
| 2019-02-01 | $15.42 | $15.51 | $15.41 | $15.47 | $15.47 | 137,784 |
| 2019-01-31 | $14.65 | $14.80 | $14.65 | $14.78 | $14.78 | 96,483 |
| 2019-01-30 | $14.15 | $14.35 | $14.09 | $14.30 | $14.30 | 57,187 |
| 2019-01-29 | $14.02 | $14.14 | $14.01 | $14.05 | $14.05 | 76,361 |
| 2019-01-28 | $13.90 | $13.99 | $13.82 | $13.87 | $13.87 | 126,394 |
| 2019-01-25 | $14.00 | $14.01 | $13.95 | $13.97 | $13.97 | 37,724 |
| 2019-01-24 | $14.29 | $14.30 | $14.23 | $14.30 | $14.30 | 65,117 |
| 2019-01-23 | $14.08 | $14.18 | $14.02 | $14.02 | $14.02 | 183,691 |
| 2019-01-22 | $14.19 | $14.22 | $14.05 | $14.06 | $14.06 | 77,664 |
| 2019-01-18 | $14.25 | $14.42 | $14.25 | $14.36 | $14.36 | 61,736 |
| 2019-01-17 | $14.05 | $14.18 | $14.00 | $14.10 | $14.10 | 119,498 |
| 2019-01-16 | $14.07 | $14.17 | $14.07 | $14.13 | $14.13 | 79,056 |
| 2019-01-15 | $14.02 | $14.17 | $14.02 | $14.10 | $14.10 | 107,941 |
| 2019-01-14 | $13.90 | $14.00 | $13.82 | $13.88 | $13.88 | 174,180 |
| 2019-01-11 | $13.81 | $14.00 | $13.81 | $13.97 | $13.97 | 228,110 |
| 2019-01-10 | $13.94 | $14.03 | $13.87 | $13.99 | $13.99 | 47,108 |
| 2019-01-09 | $14.01 | $14.02 | $13.91 | $13.99 | $13.99 | 68,359 |
| 2019-01-08 | $13.71 | $13.74 | $13.63 | $13.69 | $13.69 | 172,113 |
| 2019-01-07 | $13.46 | $13.55 | $13.34 | $13.44 | $13.44 | 161,410 |
| 2019-01-04 | $12.87 | $13.10 | $12.82 | $13.06 | $13.06 | 60,172 |
| 2019-01-03 | $12.79 | $12.79 | $12.65 | $12.71 | $12.71 | 168,529 |
| 2019-01-02 | $12.49 | $12.73 | $12.49 | $12.67 | $12.67 | 122,078 |
| 2018-12-31 | $12.68 | $12.73 | $12.48 | $12.54 | $12.54 | 351,614 |
| 2018-12-28 | $12.62 | $12.74 | $12.56 | $12.61 | $12.61 | 210,424 |
| 2018-12-27 | $12.71 | $12.90 | $12.67 | $12.90 | $12.90 | 179,915 |
| 2018-12-26 | $12.41 | $12.92 | $12.41 | $12.84 | $12.84 | 177,351 |
| 2018-12-24 | $12.90 | $12.92 | $12.73 | $12.76 | $12.76 | 99,537 |
| 2018-12-21 | $12.97 | $13.13 | $12.89 | $12.93 | $12.93 | 224,326 |
| 2018-12-20 | $13.13 | $13.24 | $13.09 | $13.20 | $13.20 | 166,037 |
| 2018-12-19 | $13.38 | $13.45 | $13.11 | $13.18 | $13.18 | 118,357 |
| 2018-12-18 | $13.89 | $13.89 | $13.71 | $13.78 | $13.78 | 95,963 |
| 2018-12-17 | $14.42 | $14.59 | $14.38 | $14.43 | $14.43 | 105,665 |
| 2018-12-14 | $14.51 | $14.62 | $14.51 | $14.53 | $14.53 | 87,824 |
| 2018-12-13 | $14.68 | $14.88 | $14.68 | $14.81 | $14.81 | 88,141 |
| 2018-12-12 | $14.61 | $14.74 | $14.61 | $14.66 | $14.66 | 71,817 |
| 2018-12-11 | $14.69 | $14.69 | $14.41 | $14.52 | $14.52 | 269,797 |
| 2018-12-10 | $14.50 | $14.64 | $14.38 | $14.59 | $14.59 | 189,508 |
| 2018-12-07 | $14.76 | $14.86 | $14.64 | $14.72 | $14.72 | 78,308 |
| 2018-12-06 | $14.19 | $14.71 | $14.19 | $14.63 | $14.63 | 144,415 |
| 2018-12-04 | $15.10 | $15.14 | $14.80 | $14.82 | $14.82 | 52,767 |
| 2018-12-03 | $15.43 | $15.55 | $15.43 | $15.48 | $15.48 | 55,495 |
| 2018-11-30 | $15.35 | $15.35 | $15.20 | $15.31 | $15.31 | 34,898 |
| 2018-11-29 | $15.25 | $15.25 | $14.99 | $15.03 | $15.03 | 70,826 |
| 2018-11-28 | $14.60 | $14.85 | $14.58 | $14.85 | $14.85 | 73,895 |
| 2018-11-27 | $14.75 | $14.75 | $14.48 | $14.53 | $14.53 | 81,599 |
| 2018-11-26 | $14.87 | $15.03 | $14.87 | $15.00 | $15.00 | 51,853 |
| 2018-11-23 | $14.72 | $15.03 | $14.72 | $15.03 | $15.03 | 13,919 |
| 2018-11-21 | $14.64 | $14.76 | $14.62 | $14.75 | $14.75 | 110,126 |
| 2018-11-20 | $14.51 | $14.57 | $14.47 | $14.51 | $14.51 | 78,009 |
| 2018-11-19 | $15.02 | $15.17 | $14.96 | $14.98 | $14.98 | 47,127 |
| 2018-11-16 | $14.48 | $14.75 | $14.48 | $14.71 | $14.71 | 84,308 |
| 2018-11-15 | $14.48 | $14.66 | $14.46 | $14.60 | $14.60 | 79,036 |
| 2018-11-14 | $14.83 | $14.88 | $14.68 | $14.82 | $14.82 | 60,628 |
| 2018-11-13 | $14.67 | $14.74 | $14.59 | $14.70 | $14.70 | 126,806 |
| 2018-11-12 | $14.67 | $15.10 | $14.66 | $14.75 | $14.75 | 62,668 |
| 2018-11-09 | $15.07 | $15.07 | $14.68 | $14.85 | $14.85 | 42,151 |
| 2018-11-08 | $14.76 | $14.91 | $14.76 | $14.91 | $14.91 | 79,933 |
| 2018-11-07 | $14.72 | $14.95 | $14.72 | $14.93 | $14.93 | 68,856 |
| 2018-11-06 | $15.18 | $15.33 | $15.18 | $15.23 | $15.23 | 152,393 |
| 2018-11-05 | $14.87 | $14.88 | $14.75 | $14.79 | $14.79 | 42,707 |
| 2018-11-02 | $15.16 | $15.24 | $15.01 | $15.09 | $15.09 | 51,726 |
| 2018-11-01 | $14.57 | $14.72 | $14.57 | $14.68 | $14.68 | 65,677 |
| 2018-10-31 | $15.39 | $15.49 | $15.35 | $15.41 | $15.41 | 51,377 |
| 2018-10-30 | $15.18 | $15.34 | $15.18 | $15.32 | $15.32 | 58,077 |
| 2018-10-29 | $15.38 | $15.52 | $14.96 | $15.06 | $15.06 | 56,856 |
| 2018-10-26 | $15.40 | $15.66 | $15.37 | $15.56 | $15.56 | 70,168 |
| 2018-10-25 | $15.22 | $15.48 | $15.22 | $15.42 | $15.42 | 67,573 |
| 2018-10-24 | $15.95 | $16.02 | $15.74 | $15.84 | $15.84 | 49,067 |
| 2018-10-23 | $16.00 | $16.06 | $15.82 | $16.03 | $16.03 | 69,112 |
| 2018-10-22 | $16.70 | $16.70 | $16.32 | $16.45 | $16.45 | 22,103 |
| 2018-10-19 | $16.83 | $16.83 | $16.64 | $16.71 | $16.71 | 32,934 |
| 2018-10-18 | $16.50 | $16.60 | $16.37 | $16.42 | $16.42 | 68,487 |
| 2018-10-17 | $16.46 | $16.61 | $16.45 | $16.52 | $16.52 | 25,861 |
| 2018-10-16 | $16.36 | $16.68 | $16.36 | $16.67 | $16.67 | 75,489 |
| 2018-10-15 | $16.37 | $16.40 | $16.24 | $16.38 | $16.38 | 51,013 |
| 2018-10-12 | $16.11 | $16.27 | $16.10 | $16.27 | $16.27 | 43,148 |
| 2018-10-11 | $16.65 | $16.65 | $16.50 | $16.58 | $16.58 | 101,526 |
| 2018-10-10 | $16.99 | $16.99 | $16.85 | $16.91 | $16.91 | 67,060 |
| 2018-10-09 | $17.02 | $17.10 | $16.94 | $17.08 | $17.08 | 31,579 |
| 2018-10-08 | $17.10 | $17.34 | $17.10 | $17.26 | $17.26 | 69,919 |
| 2018-10-05 | $17.34 | $17.35 | $17.18 | $17.22 | $17.22 | 49,018 |
| 2018-10-04 | $17.32 | $17.41 | $17.29 | $17.33 | $17.33 | 17,777 |
| 2018-10-03 | $17.74 | $17.74 | $17.64 | $17.65 | $17.65 | 35,114 |
| 2018-10-02 | $17.44 | $17.56 | $17.38 | $17.52 | $17.52 | 19,274 |
| 2018-10-01 | $17.21 | $17.35 | $17.21 | $17.30 | $17.30 | 67,643 |
| 2018-09-28 | $17.33 | $17.46 | $17.33 | $17.42 | $17.42 | 24,379 |
| 2018-09-27 | $17.38 | $17.38 | $17.19 | $17.31 | $17.31 | 24,586 |
| 2018-09-26 | $17.53 | $17.54 | $17.43 | $17.44 | $17.44 | 25,667 |
| 2018-09-25 | $17.35 | $17.48 | $17.24 | $17.39 | $17.39 | 21,751 |
| 2018-09-24 | $17.20 | $17.37 | $17.20 | $17.29 | $17.29 | 18,142 |
| 2018-09-21 | $17.36 | $17.36 | $17.28 | $17.30 | $17.30 | 56,077 |
| 2018-09-20 | $17.90 | $17.99 | $17.90 | $17.95 | $17.95 | 152,292 |
| 2018-09-19 | $17.90 | $17.90 | $17.80 | $17.81 | $17.81 | 88,752 |
| 2018-09-18 | $17.33 | $17.51 | $17.33 | $17.50 | $17.50 | 96,542 |
| 2018-09-17 | $16.90 | $17.04 | $16.90 | $16.99 | $16.99 | 47,352 |
| 2018-09-14 | $16.89 | $17.00 | $16.89 | $16.95 | $16.95 | 28,174 |
| 2018-09-13 | $16.95 | $17.07 | $16.81 | $16.81 | $16.81 | 121,582 |
| 2018-09-12 | $16.89 | $16.93 | $16.78 | $16.92 | $16.92 | 124,194 |
| 2018-09-11 | $16.76 | $16.92 | $16.76 | $16.89 | $16.89 | 340,915 |
| 2018-09-10 | $16.29 | $16.42 | $16.29 | $16.38 | $16.38 | 193,791 |
| 2018-09-07 | $16.40 | $16.43 | $16.35 | $16.37 | $16.37 | 585,846 |
| 2018-09-06 | $16.31 | $16.39 | $16.31 | $16.39 | $16.39 | 419,026 |
| 2018-09-05 | $16.40 | $16.41 | $16.25 | $16.39 | $16.39 | 612,173 |
| 2018-09-04 | $16.69 | $16.76 | $16.69 | $16.72 | $16.72 | 57,140 |
| 2018-08-31 | $16.85 | $16.98 | $16.82 | $16.92 | $16.92 | 27,426 |
| 2018-08-30 | $16.96 | $16.96 | $16.84 | $16.90 | $16.90 | 26,135 |
| 2018-08-29 | $17.12 | $17.25 | $17.12 | $17.22 | $17.22 | 14,272 |
| 2018-08-28 | $17.17 | $17.22 | $17.09 | $17.09 | $17.09 | 29,695 |
| 2018-08-27 | $17.14 | $17.28 | $17.14 | $17.19 | $17.19 | 39,493 |
| 2018-08-24 | $17.01 | $17.15 | $17.01 | $17.13 | $17.13 | 17,710 |
| 2018-08-23 | $17.04 | $17.04 | $16.97 | $17.00 | $17.00 | 23,183 |
| 2018-08-22 | $16.93 | $17.05 | $16.91 | $17.04 | $17.04 | 13,194 |
| 2018-08-21 | $17.07 | $17.07 | $17.03 | $17.05 | $17.05 | 20,403 |
| 2018-08-20 | $16.97 | $17.09 | $16.97 | $17.09 | $17.09 | 12,466 |
| 2018-08-17 | $16.90 | $16.99 | $16.90 | $16.95 | $16.95 | 30,369 |
| 2018-08-16 | $16.45 | $16.81 | $16.45 | $16.75 | $16.75 | 33,704 |
| 2018-08-15 | $16.45 | $16.75 | $16.45 | $16.68 | $16.68 | 31,421 |
| 2018-08-14 | $16.85 | $16.85 | $16.72 | $16.74 | $16.74 | 52,115 |
| 2018-08-13 | $16.62 | $16.74 | $16.62 | $16.72 | $16.72 | 47,822 |
| 2018-08-10 | $16.58 | $16.62 | $16.52 | $16.62 | $16.62 | 517,699 |
| 2018-08-09 | $16.47 | $16.70 | $16.47 | $16.62 | $16.62 | 595,626 |
| 2018-08-08 | $16.59 | $16.67 | $16.59 | $16.65 | $16.65 | 15,929 |
| 2018-08-07 | $16.47 | $16.53 | $16.47 | $16.51 | $16.51 | 20,536 |
| 2018-08-06 | $16.26 | $16.40 | $16.26 | $16.39 | $16.39 | 16,161 |
| 2018-08-03 | $16.24 | $16.29 | $16.18 | $16.25 | $16.25 | 26,542 |
| 2018-08-02 | $16.25 | $16.33 | $16.25 | $16.30 | $16.30 | 9,907 |
| 2018-08-01 | $16.39 | $16.45 | $16.35 | $16.37 | $16.37 | 80,653 |
| 2018-07-31 | $16.32 | $16.32 | $16.22 | $16.28 | $16.28 | 38,483 |
| 2018-07-30 | $16.61 | $16.61 | $16.46 | $16.47 | $16.47 | 27,969 |
| 2018-07-27 | $16.27 | $16.40 | $16.27 | $16.33 | $16.33 | 23,275 |
| 2018-07-26 | $16.26 | $16.34 | $16.26 | $16.28 | $16.28 | 74,314 |
| 2018-07-25 | $16.23 | $16.32 | $16.21 | $16.32 | $16.32 | 39,753 |
| 2018-07-24 | $16.28 | $16.30 | $16.22 | $16.29 | $16.29 | 36,466 |
| 2018-07-23 | $16.05 | $16.30 | $16.05 | $16.25 | $16.25 | 15,118 |
| 2018-07-20 | $16.13 | $16.15 | $16.02 | $16.15 | $16.15 | 27,021 |
| 2018-07-19 | $15.69 | $16.09 | $15.69 | $16.06 | $16.06 | 30,448 |
| 2018-07-18 | $15.99 | $16.19 | $15.98 | $16.10 | $16.10 | 26,246 |
| 2018-07-17 | $15.98 | $16.11 | $15.98 | $16.11 | $16.11 | 57,621 |
| 2018-07-16 | $16.00 | $16.00 | $15.82 | $15.87 | $15.87 | 35,863 |
| 2018-07-13 | $15.75 | $15.84 | $15.75 | $15.82 | $15.82 | 25,171 |
| 2018-07-12 | $15.71 | $15.71 | $15.63 | $15.64 | $15.64 | 35,504 |
| 2018-07-11 | $15.49 | $15.90 | $15.49 | $15.60 | $15.60 | 33,346 |
| 2018-07-10 | $15.70 | $15.84 | $15.70 | $15.77 | $15.77 | 564,242 |
| 2018-07-09 | $15.74 | $15.74 | $15.41 | $15.61 | $15.61 | 19,933 |
| 2018-07-06 | $15.48 | $15.59 | $15.48 | $15.58 | $15.58 | 23,512 |
| 2018-07-05 | $15.38 | $15.59 | $15.38 | $15.58 | $15.58 | 27,080 |
| 2018-07-03 | $15.38 | $15.58 | $15.21 | $15.34 | $15.34 | 20,287 |
| 2018-07-02 | $15.10 | $15.22 | $14.99 | $15.20 | $15.20 | 42,432 |
| 2018-06-29 | $15.19 | $15.23 | $15.12 | $15.16 | $15.16 | 34,169 |
| 2018-06-28 | $15.01 | $15.58 | $15.01 | $15.23 | $15.23 | 54,593 |
| 2018-06-27 | $15.79 | $15.79 | $15.52 | $15.58 | $15.58 | 20,438 |
| 2018-06-26 | $15.71 | $15.98 | $15.71 | $15.94 | $15.94 | 27,196 |
| 2018-06-25 | $15.82 | $16.02 | $15.67 | $15.69 | $15.69 | 42,940 |
| 2018-06-22 | $15.84 | $16.01 | $15.56 | $16.00 | $16.00 | 40,985 |
| 2018-06-21 | $16.01 | $16.01 | $15.52 | $15.84 | $15.84 | 79,816 |
| 2018-06-20 | $16.12 | $16.12 | $15.79 | $15.88 | $15.88 | 26,445 |
| 2018-06-19 | $15.56 | $15.89 | $15.56 | $15.71 | $15.71 | 68,550 |
| 2018-06-18 | $15.95 | $16.05 | $15.95 | $16.04 | $16.04 | 79,587 |
| 2018-06-15 | $15.93 | $15.93 | $15.76 | $15.86 | $15.86 | 458,118 |
| 2018-06-14 | $15.66 | $15.75 | $15.66 | $15.70 | $15.70 | 194,902 |
| 2018-06-13 | $15.55 | $15.74 | $15.55 | $15.71 | $15.71 | 70,132 |
| 2018-06-12 | $15.53 | $15.65 | $15.53 | $15.61 | $15.61 | 95,016 |
| 2018-06-11 | $15.41 | $15.68 | $15.41 | $15.63 | $15.63 | 169,009 |
| 2018-06-08 | $15.40 | $15.50 | $15.11 | $15.24 | $15.24 | 201,849 |
| 2018-06-07 | $15.35 | $15.50 | $15.35 | $15.39 | $15.39 | 209,021 |
| 2018-06-06 | $15.57 | $15.70 | $15.51 | $15.67 | $15.67 | 250,679 |
| 2018-06-05 | $15.58 | $15.85 | $15.58 | $15.66 | $15.66 | 578,640 |
| 2018-06-04 | $15.45 | $15.52 | $15.45 | $15.50 | $15.50 | 31,040 |
| 2018-06-01 | $15.73 | $15.73 | $15.46 | $15.50 | $15.50 | 529,274 |
| 2018-05-31 | $15.57 | $16.15 | $15.57 | $15.93 | $15.93 | 160,659 |
| 2018-05-30 | $15.25 | $15.43 | $15.25 | $15.40 | $15.40 | 66,736 |
| 2018-05-29 | $15.69 | $15.69 | $15.27 | $15.34 | $15.34 | 36,966 |
| 2018-05-25 | $15.13 | $15.29 | $14.96 | $15.20 | $15.20 | 27,513 |
| 2018-05-24 | $15.18 | $15.29 | $15.17 | $15.22 | $15.22 | 35,530 |
| 2018-05-23 | $15.04 | $15.04 | $14.85 | $14.92 | $14.92 | 378,719 |
| 2018-05-22 | $15.05 | $15.06 | $15.02 | $15.03 | $15.03 | 66,377 |
| 2018-05-21 | $15.07 | $15.13 | $15.07 | $15.13 | $15.13 | 273,660 |
| 2018-05-18 | $15.10 | $15.10 | $15.02 | $15.03 | $15.03 | 44,234 |
| 2018-05-17 | $15.15 | $15.15 | $15.04 | $15.11 | $15.11 | 22,359 |
| 2018-05-16 | $15.15 | $15.17 | $15.10 | $15.14 | $15.14 | 18,201 |
| 2018-05-15 | $15.05 | $15.12 | $15.01 | $15.09 | $15.09 | 25,766 |
| 2018-05-14 | $15.50 | $15.50 | $15.25 | $15.30 | $15.30 | 57,791 |
| 2018-05-11 | $15.27 | $15.27 | $15.16 | $15.25 | $15.25 | 28,947 |
| 2018-05-10 | $15.08 | $15.12 | $15.04 | $15.12 | $15.12 | 22,795 |
| 2018-05-09 | $14.99 | $15.03 | $14.94 | $14.97 | $14.97 | 51,063 |
| 2018-05-08 | $15.02 | $15.24 | $15.02 | $15.24 | $15.24 | 45,912 |
| 2018-05-07 | $14.58 | $14.86 | $14.58 | $14.86 | $14.86 | 42,313 |
| 2018-05-04 | $14.47 | $14.64 | $14.47 | $14.58 | $14.58 | 51,007 |
| 2018-05-03 | $14.47 | $14.53 | $14.41 | $14.51 | $14.51 | 30,068 |
| 2018-05-02 | $14.53 | $14.55 | $14.43 | $14.47 | $14.47 | 28,444 |
| 2018-05-01 | $14.67 | $14.67 | $14.57 | $14.62 | $14.62 | 22,089 |
| 2018-04-30 | $14.65 | $14.72 | $14.61 | $14.61 | $14.61 | 38,999 |
| 2018-04-27 | $14.55 | $14.71 | $14.55 | $14.65 | $14.65 | 27,629 |
| 2018-04-26 | $14.31 | $14.31 | $14.09 | $14.14 | $14.14 | 36,175 |
| 2018-04-25 | $14.19 | $14.61 | $14.19 | $14.42 | $14.42 | 41,769 |
| 2018-04-24 | $14.50 | $14.72 | $14.38 | $14.45 | $14.45 | 59,697 |
| 2018-04-23 | $14.55 | $14.78 | $14.44 | $14.49 | $14.49 | 38,974 |
| 2018-04-20 | $14.61 | $14.65 | $14.58 | $14.60 | $14.60 | 39,912 |
| 2018-04-19 | $14.71 | $14.75 | $14.70 | $14.73 | $14.73 | 47,488 |
| 2018-04-18 | $14.91 | $14.91 | $14.64 | $14.70 | $14.70 | 325,016 |
| 2018-04-17 | $14.70 | $14.99 | $14.70 | $14.97 | $14.97 | 52,891 |
| 2018-04-16 | $14.80 | $14.89 | $14.80 | $14.85 | $14.85 | 184,054 |
| 2018-04-13 | $14.37 | $14.55 | $14.37 | $14.55 | $14.55 | 30,043 |
| 2018-04-12 | $14.70 | $14.74 | $14.64 | $14.71 | $14.71 | 18,161 |
| 2018-04-11 | $14.77 | $14.81 | $14.72 | $14.75 | $14.75 | 69,959 |
| 2018-04-10 | $15.00 | $15.00 | $14.73 | $14.80 | $14.80 | 61,016 |
| 2018-04-09 | $15.11 | $15.11 | $14.94 | $15.00 | $15.00 | 43,306 |
| 2018-04-06 | $15.17 | $15.17 | $14.90 | $14.98 | $14.98 | 20,496 |
| 2018-04-05 | $15.00 | $15.19 | $14.95 | $15.17 | $15.17 | 43,102 |
| 2018-04-04 | $14.55 | $15.00 | $14.55 | $15.00 | $15.00 | 49,363 |
| 2018-04-03 | $14.67 | $14.89 | $14.67 | $14.88 | $14.88 | 47,115 |
| 2018-04-02 | $15.10 | $15.10 | $14.77 | $14.85 | $14.85 | 28,099 |
| 2018-03-29 | $15.01 | $15.34 | $15.01 | $15.28 | $15.28 | 99,248 |
| 2018-03-28 | $14.92 | $14.97 | $14.87 | $14.94 | $14.94 | 146,388 |
| 2018-03-27 | $14.98 | $15.01 | $14.82 | $14.87 | $14.87 | 60,725 |
| 2018-03-26 | $15.00 | $15.18 | $14.98 | $15.12 | $15.12 | 41,213 |
| 2018-03-23 | $14.67 | $14.96 | $14.67 | $14.83 | $14.83 | 40,265 |
| 2018-03-22 | $15.11 | $15.21 | $15.03 | $15.06 | $15.06 | 46,618 |
| 2018-03-21 | $14.69 | $15.00 | $14.69 | $14.98 | $14.98 | 60,174 |
| 2018-03-20 | $15.00 | $15.00 | $14.86 | $14.90 | $14.90 | 27,174 |
| 2018-03-19 | $14.98 | $15.10 | $14.89 | $14.95 | $14.95 | 52,869 |
| 2018-03-16 | $14.70 | $14.92 | $14.70 | $14.85 | $14.85 | 102,166 |
| 2018-03-15 | $14.57 | $14.61 | $14.53 | $14.54 | $14.54 | 23,971 |
| 2018-03-14 | $14.59 | $14.59 | $14.49 | $14.53 | $14.53 | 31,357 |
| 2018-03-13 | $14.37 | $14.63 | $14.37 | $14.54 | $14.54 | 41,926 |
| 2018-03-12 | $14.54 | $14.55 | $14.43 | $14.53 | $14.53 | 159,474 |
| 2018-03-09 | $14.68 | $14.68 | $14.51 | $14.59 | $14.59 | 31,385 |
| 2018-03-08 | $14.44 | $14.68 | $14.44 | $14.66 | $14.66 | 23,919 |
| 2018-03-07 | $14.59 | $14.59 | $14.35 | $14.43 | $14.43 | 43,225 |
| 2018-03-06 | $14.49 | $14.62 | $14.49 | $14.60 | $14.60 | 35,549 |
| 2018-03-05 | $14.25 | $14.53 | $14.25 | $14.49 | $14.49 | 33,346 |
| 2018-03-02 | $14.25 | $14.30 | $14.08 | $14.25 | $14.25 | 52,847 |
| 2018-03-01 | $14.60 | $14.88 | $14.20 | $14.29 | $14.29 | 63,542 |
| 2018-02-28 | $14.74 | $14.77 | $14.63 | $14.64 | $14.64 | 130,152 |
| 2018-02-27 | $14.97 | $14.97 | $14.74 | $14.76 | $14.76 | 51,489 |
| 2018-02-26 | $14.47 | $14.90 | $14.47 | $14.71 | $14.71 | 112,116 |
| 2018-02-23 | $14.18 | $14.35 | $14.18 | $14.32 | $14.32 | 61,089 |
| 2018-02-22 | $14.21 | $14.36 | $14.20 | $14.25 | $14.25 | 112,438 |
| 2018-02-21 | $14.10 | $14.10 | $13.90 | $13.93 | $13.93 | 42,123 |
| 2018-02-20 | $14.13 | $14.26 | $14.13 | $14.22 | $14.22 | 59,533 |
| 2018-02-16 | $13.92 | $14.05 | $13.92 | $14.04 | $14.04 | 39,266 |
| 2018-02-15 | $13.75 | $13.85 | $13.71 | $13.85 | $13.85 | 29,921 |
| 2018-02-14 | $13.50 | $13.75 | $13.48 | $13.75 | $13.75 | 64,430 |
| 2018-02-13 | $13.54 | $13.54 | $13.40 | $13.48 | $13.48 | 81,672 |
| 2018-02-12 | $13.21 | $13.86 | $13.21 | $13.69 | $13.69 | 52,717 |
| 2018-02-09 | $13.55 | $13.75 | $13.20 | $13.48 | $13.48 | 101,781 |
| 2018-02-08 | $13.73 | $13.73 | $13.37 | $13.43 | $13.43 | 56,413 |
| 2018-02-07 | $13.32 | $13.60 | $13.32 | $13.53 | $13.53 | 160,836 |
| 2018-02-06 | $12.84 | $13.33 | $12.84 | $13.25 | $13.25 | 90,949 |
| 2018-02-05 | $13.43 | $13.43 | $13.02 | $13.13 | $13.13 | 47,410 |
| 2018-02-02 | $13.25 | $13.44 | $13.25 | $13.39 | $13.39 | 50,674 |
| 2018-02-01 | $13.31 | $13.61 | $13.31 | $13.58 | $13.58 | 68,491 |
| 2018-01-31 | $13.04 | $13.36 | $13.04 | $13.19 | $13.19 | 33,707 |
| 2018-01-30 | $12.96 | $12.99 | $12.81 | $12.92 | $12.92 | 42,254 |
| 2018-01-29 | $12.98 | $13.01 | $12.96 | $13.01 | $13.01 | 59,159 |
| 2018-01-26 | $12.95 | $13.09 | $12.95 | $13.06 | $13.06 | 53,788 |
| 2018-01-25 | $12.95 | $12.95 | $12.85 | $12.89 | $12.89 | 56,679 |
| 2018-01-24 | $13.00 | $13.00 | $12.82 | $12.87 | $12.87 | 39,948 |
| 2018-01-23 | $12.54 | $12.75 | $12.54 | $12.72 | $12.72 | 55,142 |
| 2018-01-22 | $12.36 | $12.52 | $12.35 | $12.39 | $12.39 | 120,482 |
| 2018-01-19 | $12.40 | $12.52 | $12.40 | $12.47 | $12.47 | 64,373 |
| 2018-01-18 | $12.62 | $12.81 | $12.50 | $12.52 | $12.52 | 386,969 |
| 2018-01-17 | $12.99 | $12.99 | $12.80 | $12.86 | $12.86 | 327,986 |
| 2018-01-16 | $13.02 | $13.02 | $12.88 | $12.90 | $12.90 | 119,595 |
| 2018-01-12 | $12.99 | $13.02 | $12.69 | $13.00 | $13.00 | 51,402 |
| 2018-01-11 | $13.07 | $13.07 | $12.99 | $13.01 | $13.01 | 92,411 |
| 2018-01-10 | $12.97 | $12.99 | $12.94 | $12.97 | $12.97 | 483,730 |
| 2018-01-09 | $12.95 | $12.95 | $12.86 | $12.88 | $12.88 | 140,718 |
| 2018-01-08 | $12.85 | $12.95 | $12.85 | $12.95 | $12.95 | 66,684 |
| 2018-01-05 | $12.66 | $12.85 | $12.66 | $12.85 | $12.85 | 48,640 |
| 2018-01-04 | $12.83 | $12.99 | $12.83 | $12.94 | $12.94 | 36,005 |
| 2018-01-03 | $12.95 | $12.95 | $12.80 | $12.90 | $12.90 | 52,590 |
| 2018-01-02 | $12.80 | $12.80 | $12.73 | $12.80 | $12.80 | 84,814 |
| 2017-12-29 | $12.65 | $12.75 | $12.65 | $12.68 | $12.68 | 45,035 |
| 2017-12-28 | $12.62 | $12.65 | $12.62 | $12.64 | $12.64 | 49,973 |
| 2017-12-27 | $12.52 | $12.63 | $12.52 | $12.59 | $12.59 | 55,512 |
| 2017-12-26 | $12.50 | $12.73 | $12.50 | $12.59 | $12.59 | 45,478 |
| 2017-12-22 | $12.59 | $12.67 | $12.59 | $12.66 | $12.66 | 98,743 |
| 2017-12-21 | $12.83 | $12.83 | $12.63 | $12.70 | $12.70 | 185,761 |
| 2017-12-20 | $12.70 | $12.92 | $12.70 | $12.82 | $12.82 | 276,316 |
| 2017-12-19 | $12.85 | $12.85 | $12.73 | $12.76 | $12.76 | 80,257 |
| 2017-12-18 | $12.85 | $12.94 | $12.74 | $12.85 | $12.85 | 67,312 |
| 2017-12-15 | $12.66 | $12.77 | $12.66 | $12.72 | $12.72 | 63,687 |
| 2017-12-14 | $12.70 | $12.84 | $12.70 | $12.83 | $12.83 | 50,364 |
| 2017-12-13 | $12.77 | $12.82 | $12.72 | $12.80 | $12.80 | 98,263 |
| 2017-12-12 | $12.58 | $12.69 | $12.58 | $12.64 | $12.64 | 49,879 |
| 2017-12-11 | $12.69 | $12.69 | $12.57 | $12.60 | $12.60 | 63,453 |
| 2017-12-08 | $12.59 | $12.60 | $12.53 | $12.57 | $12.57 | 52,007 |
| 2017-12-07 | $12.55 | $12.66 | $12.50 | $12.55 | $12.55 | 53,006 |
| 2017-12-06 | $12.34 | $12.55 | $12.34 | $12.47 | $12.47 | 163,319 |
| 2017-12-05 | $12.62 | $12.63 | $12.55 | $12.57 | $12.57 | 74,491 |
| 2017-12-04 | $12.62 | $12.73 | $12.62 | $12.69 | $12.69 | 41,317 |
| 2017-12-01 | $12.53 | $12.66 | $12.53 | $12.64 | $12.64 | 63,366 |
| 2017-11-30 | $12.65 | $12.74 | $12.65 | $12.68 | $12.68 | 33,691 |
| 2017-11-29 | $12.69 | $12.73 | $12.66 | $12.67 | $12.67 | 48,614 |
| 2017-11-28 | $12.67 | $12.73 | $12.67 | $12.70 | $12.70 | 104,212 |
| 2017-11-27 | $12.64 | $12.75 | $12.64 | $12.73 | $12.73 | 37,299 |
| 2017-11-24 | $12.68 | $12.74 | $12.62 | $12.65 | $12.65 | 12,787 |
| 2017-11-22 | $12.64 | $12.73 | $12.60 | $12.68 | $12.68 | 49,456 |
| 2017-11-21 | $12.70 | $12.84 | $12.70 | $12.82 | $12.82 | 38,868 |
| 2017-11-20 | $12.94 | $12.96 | $12.87 | $12.87 | $12.87 | 30,909 |
| 2017-11-17 | $13.05 | $13.05 | $12.91 | $12.93 | $12.93 | 41,622 |
| 2017-11-16 | $12.88 | $13.05 | $12.88 | $13.02 | $13.02 | 68,599 |
| 2017-11-15 | $12.77 | $12.92 | $12.77 | $12.87 | $12.87 | 572,295 |
| 2017-11-14 | $12.86 | $12.91 | $12.84 | $12.87 | $12.87 | 61,374 |
| 2017-11-13 | $12.95 | $13.00 | $12.95 | $12.96 | $12.96 | 28,522 |
| 2017-11-10 | $13.00 | $13.08 | $13.00 | $13.04 | $13.04 | 32,252 |
| 2017-11-09 | $13.11 | $13.20 | $13.07 | $13.15 | $13.15 | 32,713 |
| 2017-11-08 | $13.15 | $13.15 | $13.01 | $13.03 | $13.03 | 28,388 |
| 2017-11-07 | $13.02 | $13.18 | $13.02 | $13.18 | $13.18 | 50,115 |
| 2017-11-06 | $13.12 | $13.16 | $13.08 | $13.14 | $13.14 | 44,197 |
| 2017-11-03 | $13.23 | $13.27 | $13.23 | $13.26 | $13.26 | 37,498 |
| 2017-11-02 | $13.18 | $13.33 | $13.18 | $13.30 | $13.30 | 25,176 |
| 2017-11-01 | $13.02 | $13.17 | $13.02 | $13.13 | $13.13 | 46,619 |
| 2017-10-31 | $13.47 | $13.47 | $13.23 | $13.29 | $13.29 | 69,670 |
| 2017-10-30 | $13.69 | $13.69 | $13.65 | $13.66 | $13.66 | 38,662 |
| 2017-10-27 | $13.60 | $13.71 | $13.60 | $13.68 | $13.68 | 87,689 |
| 2017-10-26 | $13.40 | $13.41 | $13.32 | $13.34 | $13.34 | 29,277 |
| 2017-10-25 | $13.10 | $13.47 | $13.10 | $13.35 | $13.35 | 21,269 |
| 2017-10-24 | $13.41 | $13.42 | $13.33 | $13.37 | $13.37 | 39,102 |
| 2017-10-23 | $13.25 | $13.46 | $13.25 | $13.35 | $13.35 | 15,964 |
| 2017-10-20 | $13.49 | $13.49 | $13.34 | $13.43 | $13.43 | 36,528 |
| 2017-10-19 | $13.46 | $13.46 | $13.16 | $13.33 | $13.33 | 14,610 |
| 2017-10-18 | $13.25 | $13.36 | $13.25 | $13.36 | $13.36 | 52,304 |
| 2017-10-17 | $13.00 | $13.11 | $13.00 | $13.11 | $13.11 | 130,490 |
| 2017-10-16 | $12.94 | $13.14 | $12.94 | $13.03 | $13.03 | 17,324 |
| 2017-10-13 | $13.23 | $13.23 | $12.96 | $13.08 | $13.08 | 16,912 |
| 2017-10-12 | $13.10 | $13.14 | $13.05 | $13.09 | $13.09 | 71,442 |
| 2017-10-11 | $13.25 | $13.25 | $13.10 | $13.15 | $13.15 | 77,578 |
| 2017-10-10 | $12.95 | $13.20 | $12.95 | $13.16 | $13.16 | 385,603 |
| 2017-10-09 | $13.00 | $13.00 | $12.92 | $12.92 | $12.92 | 51,237 |
| 2017-10-06 | $13.02 | $13.13 | $12.85 | $12.96 | $12.96 | 567,110 |
| 2017-10-05 | $13.00 | $13.03 | $12.98 | $13.02 | $13.02 | 57,582 |
| 2017-10-04 | $12.95 | $13.05 | $12.95 | $13.00 | $13.00 | 31,819 |
| 2017-10-03 | $12.97 | $13.05 | $12.96 | $13.04 | $13.04 | 23,729 |
| 2017-10-02 | $12.71 | $12.90 | $12.71 | $12.87 | $12.87 | 39,938 |
| 2017-09-29 | $12.70 | $12.70 | $12.61 | $12.68 | $12.68 | 31,679 |
| 2017-09-28 | $12.61 | $12.68 | $12.53 | $12.60 | $12.60 | 34,961 |
| 2017-09-27 | $12.62 | $12.81 | $12.45 | $12.81 | $12.81 | 37,581 |
| 2017-09-26 | $12.78 | $12.90 | $12.78 | $12.80 | $12.80 | 51,011 |
| 2017-09-25 | $12.79 | $12.84 | $12.76 | $12.81 | $12.81 | 118,206 |
| 2017-09-22 | $12.66 | $12.66 | $12.51 | $12.62 | $12.62 | 355,043 |
| 2017-09-21 | $12.90 | $12.97 | $12.76 | $12.82 | $12.82 | 38,018 |
| 2017-09-20 | $13.01 | $13.07 | $12.97 | $12.97 | $12.97 | 49,422 |
| 2017-09-19 | $13.27 | $13.27 | $13.01 | $13.04 | $13.04 | 462,399 |
| 2017-09-18 | $13.18 | $13.18 | $12.86 | $12.94 | $12.94 | 74,957 |
| 2017-09-15 | $13.16 | $13.16 | $12.96 | $12.97 | $12.97 | 135,558 |
| 2017-09-14 | $12.65 | $13.15 | $12.65 | $13.09 | $13.09 | 75,097 |
| 2017-09-13 | $12.80 | $12.80 | $12.50 | $12.65 | $12.65 | 20,133 |
| 2017-09-12 | $12.85 | $12.94 | $12.76 | $12.80 | $12.80 | 28,244 |
| 2017-09-11 | $12.75 | $12.88 | $12.73 | $12.82 | $12.82 | 45,402 |
| 2017-09-08 | $12.72 | $12.72 | $12.63 | $12.70 | $12.70 | 34,927 |
| 2017-09-07 | $12.68 | $12.74 | $12.61 | $12.72 | $12.72 | 42,456 |
| 2017-09-06 | $12.43 | $12.65 | $12.43 | $12.61 | $12.61 | 22,949 |
| 2017-09-05 | $12.60 | $12.66 | $12.59 | $12.66 | $12.66 | 43,325 |
| 2017-09-01 | $12.53 | $12.68 | $12.53 | $12.66 | $12.66 | 53,136 |
| 2017-08-31 | $12.56 | $12.66 | $12.52 | $12.58 | $12.58 | 61,876 |
| 2017-08-30 | $12.62 | $12.69 | $12.54 | $12.58 | $12.58 | 42,851 |
| 2017-08-29 | $12.65 | $12.70 | $12.58 | $12.68 | $12.68 | 52,233 |
| 2017-08-28 | $12.50 | $12.64 | $12.50 | $12.63 | $12.63 | 77,806 |
| 2017-08-25 | $12.38 | $12.55 | $12.38 | $12.54 | $12.54 | 56,630 |
| 2017-08-24 | $12.38 | $12.58 | $12.38 | $12.45 | $12.45 | 49,241 |
| 2017-08-23 | $12.68 | $12.68 | $12.57 | $12.61 | $12.61 | 47,553 |
| 2017-08-22 | $12.50 | $12.65 | $12.50 | $12.61 | $12.61 | 79,261 |
| 2017-08-21 | $12.61 | $12.67 | $12.48 | $12.67 | $12.67 | 35,988 |
| 2017-08-18 | $12.46 | $12.63 | $12.46 | $12.61 | $12.61 | 28,666 |
| 2017-08-17 | $12.65 | $12.65 | $12.58 | $12.61 | $12.61 | 77,350 |
| 2017-08-16 | $12.47 | $12.67 | $12.47 | $12.67 | $12.67 | 42,202 |
| 2017-08-15 | $12.48 | $12.52 | $12.42 | $12.51 | $12.51 | 82,512 |
| 2017-08-14 | $12.35 | $12.47 | $12.35 | $12.41 | $12.41 | 74,116 |
| 2017-08-11 | $12.51 | $12.54 | $12.45 | $12.50 | $12.50 | 45,047 |
| 2017-08-10 | $12.58 | $12.63 | $12.50 | $12.51 | $12.51 | 33,771 |
| 2017-08-09 | $12.55 | $12.71 | $12.55 | $12.66 | $12.66 | 60,472 |
| 2017-08-08 | $12.61 | $12.62 | $12.56 | $12.57 | $12.57 | 41,239 |
| 2017-08-07 | $12.64 | $12.67 | $12.61 | $12.65 | $12.65 | 73,440 |
| 2017-08-04 | $12.75 | $12.75 | $12.62 | $12.69 | $12.69 | 37,751 |
| 2017-08-03 | $12.73 | $12.73 | $12.61 | $12.70 | $12.70 | 43,684 |
| 2017-08-02 | $12.60 | $12.65 | $12.60 | $12.63 | $12.63 | 39,548 |
| 2017-08-01 | $12.70 | $12.73 | $12.67 | $12.70 | $12.70 | 64,068 |
| 2017-07-31 | $12.50 | $12.70 | $12.50 | $12.68 | $12.68 | 70,352 |
| 2017-07-28 | $12.37 | $12.48 | $12.27 | $12.43 | $12.43 | 42,198 |
| 2017-07-27 | $12.03 | $12.16 | $12.01 | $12.14 | $12.14 | 76,877 |
| 2017-07-26 | $11.94 | $12.03 | $11.94 | $12.00 | $12.00 | 74,796 |
| 2017-07-25 | $11.86 | $12.00 | $11.86 | $11.96 | $11.96 | 500,345 |
| 2017-07-24 | $12.00 | $12.10 | $11.98 | $12.00 | $12.00 | 79,660 |
| 2017-07-21 | $12.17 | $12.20 | $12.10 | $12.17 | $12.17 | 71,944 |
| 2017-07-20 | $12.17 | $12.25 | $12.17 | $12.20 | $12.20 | 64,143 |
| 2017-07-19 | $12.04 | $12.20 | $12.04 | $12.18 | $12.18 | 368,573 |
| 2017-07-18 | $11.88 | $11.94 | $11.82 | $11.92 | $11.92 | 283,275 |
| 2017-07-17 | $11.98 | $12.03 | $11.97 | $11.98 | $11.98 | 162,020 |
| 2017-07-14 | $11.98 | $12.24 | $11.98 | $12.03 | $12.03 | 43,470 |
| 2017-07-13 | $12.02 | $12.07 | $12.02 | $12.07 | $12.07 | 79,235 |
| 2017-07-12 | $12.09 | $12.20 | $12.09 | $12.17 | $12.17 | 89,958 |
| 2017-07-11 | $11.91 | $12.18 | $11.91 | $12.13 | $12.13 | 283,854 |
| 2017-07-10 | $11.96 | $12.13 | $11.96 | $12.09 | $12.09 | 593,814 |
| 2017-07-07 | $12.10 | $12.22 | $12.10 | $12.11 | $12.11 | 446,164 |
| 2017-07-06 | $12.18 | $12.18 | $12.11 | $12.13 | $12.13 | 114,704 |
| 2017-07-05 | $12.23 | $12.23 | $12.06 | $12.12 | $12.12 | 69,723 |
| 2017-07-03 | $12.22 | $12.25 | $12.19 | $12.21 | $12.21 | 30,747 |
| 2017-06-30 | $12.22 | $12.28 | $12.20 | $12.23 | $12.23 | 123,501 |
| 2017-06-29 | $12.13 | $12.13 | $12.05 | $12.07 | $12.07 | 64,800 |
| 2017-06-28 | $12.22 | $12.31 | $12.21 | $12.29 | $12.29 | 392,681 |
| 2017-06-27 | $12.33 | $12.37 | $12.25 | $12.25 | $12.25 | 261,600 |
| 2017-06-26 | $12.50 | $12.54 | $12.46 | $12.52 | $12.52 | 80,700 |
| 2017-06-23 | $12.50 | $12.55 | $12.43 | $12.54 | $12.54 | 520,400 |
| 2017-06-22 | $12.39 | $12.48 | $12.38 | $12.46 | $12.46 | 187,700 |
| 2017-06-21 | $12.27 | $12.28 | $12.25 | $12.27 | $12.27 | 79,142 |
| 2017-06-20 | $12.41 | $12.41 | $12.25 | $12.28 | $12.28 | 132,100 |
| 2017-06-19 | $12.40 | $12.43 | $12.33 | $12.36 | $12.36 | 215,542 |
| 2017-06-16 | $12.25 | $12.30 | $12.25 | $12.29 | $12.29 | 95,817 |
| 2017-06-15 | $12.26 | $12.31 | $12.21 | $12.25 | $12.25 | 120,044 |
| 2017-06-14 | $12.45 | $12.45 | $12.32 | $12.33 | $12.33 | 78,784 |
| 2017-06-13 | $12.34 | $12.37 | $12.30 | $12.33 | $12.33 | 123,689 |
| 2017-06-12 | $12.22 | $12.32 | $12.21 | $12.24 | $12.24 | 191,572 |
| 2017-06-09 | $12.12 | $12.22 | $12.11 | $12.18 | $12.18 | 252,374 |
| 2017-06-08 | $12.35 | $12.57 | $12.30 | $12.31 | $12.31 | 540,597 |
| 2017-06-07 | $12.28 | $12.39 | $12.25 | $12.32 | $12.32 | 295,325 |
| 2017-06-06 | $12.31 | $12.38 | $12.31 | $12.33 | $12.33 | 577,731 |
| 2017-06-05 | $12.70 | $12.73 | $12.55 | $12.64 | $12.64 | 250,072 |
| 2017-06-02 | $12.65 | $12.74 | $12.58 | $12.73 | $12.73 | 87,302 |
| 2017-06-01 | $12.52 | $12.64 | $12.52 | $12.61 | $12.61 | 81,515 |
| 2017-05-31 | $12.62 | $12.62 | $12.53 | $12.55 | $12.55 | 106,698 |
| 2017-05-30 | $12.60 | $12.68 | $12.55 | $12.60 | $12.60 | 73,229 |
| 2017-05-26 | $12.60 | $12.60 | $12.55 | $12.60 | $12.60 | 58,364 |
| 2017-05-25 | $12.48 | $12.65 | $12.48 | $12.51 | $12.51 | 281,311 |
| 2017-05-24 | $12.65 | $12.65 | $12.51 | $12.55 | $12.55 | 165,249 |
| 2017-05-23 | $12.56 | $12.67 | $12.56 | $12.65 | $12.65 | 165,612 |
| 2017-05-22 | $12.75 | $12.75 | $12.64 | $12.64 | $12.64 | 75,822 |
| 2017-05-19 | $12.68 | $12.80 | $12.68 | $12.77 | $12.77 | 288,235 |
| 2017-05-18 | $12.75 | $12.82 | $12.64 | $12.71 | $12.71 | 540,475 |
| 2017-05-17 | $12.59 | $12.66 | $12.36 | $12.45 | $12.45 | 1,140,836 |
| 2017-05-16 | $12.81 | $12.81 | $12.70 | $12.73 | $12.73 | 659,335 |
| 2017-05-15 | $12.54 | $12.54 | $12.35 | $12.47 | $12.47 | 487,966 |
| 2017-05-12 | $12.27 | $12.27 | $12.16 | $12.19 | $12.19 | 3,643,957 |
| 2017-05-11 | $12.43 | $12.43 | $12.36 | $12.38 | $12.38 | 2,900,192 |
| 2017-05-10 | $12.54 | $12.58 | $12.47 | $12.47 | $12.47 | 7,566,235 |
| 2017-05-09 | $12.69 | $12.69 | $12.60 | $12.61 | $12.61 | 1,135,810 |
| 2017-05-08 | $12.80 | $12.80 | $12.65 | $12.66 | $12.66 | 865,887 |
| 2017-05-05 | $12.77 | $12.83 | $12.77 | $12.81 | $12.81 | 82,643 |
| 2017-05-04 | $12.78 | $12.81 | $12.76 | $12.78 | $12.78 | 91,626 |
| 2017-05-03 | $12.75 | $12.80 | $12.75 | $12.79 | $12.79 | 57,420 |
| 2017-05-02 | $12.80 | $12.83 | $12.77 | $12.83 | $12.83 | 95,770 |
| 2017-05-01 | $12.85 | $12.85 | $12.80 | $12.80 | $12.80 | 121,173 |
| 2017-04-28 | $13.21 | $13.21 | $13.12 | $13.17 | $13.17 | 82,016 |
| 2017-04-27 | $13.68 | $13.75 | $13.56 | $13.60 | $13.60 | 67,524 |
| 2017-04-26 | $14.03 | $14.16 | $13.99 | $14.02 | $14.02 | 49,937 |
| 2017-04-25 | $14.08 | $14.08 | $14.00 | $14.03 | $14.03 | 60,292 |
| 2017-04-24 | $14.06 | $14.13 | $14.06 | $14.13 | $14.13 | 138,803 |
| 2017-04-21 | $13.90 | $13.98 | $13.90 | $13.95 | $13.95 | 54,906 |
| 2017-04-20 | $13.70 | $13.73 | $13.70 | $13.72 | $13.72 | 67,587 |
| 2017-04-19 | $13.81 | $13.81 | $13.75 | $13.76 | $13.76 | 118,169 |
| 2017-04-18 | $13.81 | $13.90 | $13.81 | $13.87 | $13.87 | 85,854 |
| 2017-04-17 | $13.92 | $13.99 | $13.92 | $13.99 | $13.99 | 133,596 |
| 2017-04-13 | $13.85 | $13.85 | $13.76 | $13.79 | $13.79 | 93,876 |
| 2017-04-12 | $13.79 | $13.84 | $13.75 | $13.82 | $13.82 | 79,660 |
| 2017-04-11 | $13.74 | $13.84 | $13.74 | $13.82 | $13.82 | 57,192 |
| 2017-04-10 | $13.58 | $13.63 | $13.53 | $13.58 | $13.58 | 120,167 |
| 2017-04-07 | $13.51 | $13.54 | $13.46 | $13.49 | $13.49 | 68,981 |
| 2017-04-06 | $13.51 | $13.51 | $13.47 | $13.51 | $13.51 | 104,543 |
| 2017-04-05 | $13.46 | $13.46 | $13.40 | $13.44 | $13.44 | 65,783 |
| 2017-04-04 | $13.47 | $13.50 | $13.41 | $13.49 | $13.49 | 256,102 |
| 2017-04-03 | $13.26 | $13.45 | $13.26 | $13.45 | $13.45 | 95,100 |
| 2017-03-31 | $13.25 | $13.25 | $13.13 | $13.18 | $13.18 | 99,600 |
| 2017-03-30 | $13.47 | $13.47 | $13.33 | $13.35 | $13.35 | 72,300 |
| 2017-03-29 | $13.56 | $13.61 | $13.51 | $13.52 | $13.52 | 59,100 |
| 2017-03-28 | $13.60 | $13.63 | $13.55 | $13.55 | $13.55 | 57,700 |
| 2017-03-27 | $13.64 | $13.64 | $13.59 | $13.60 | $13.45 | 63,189 |
| 2017-03-24 | $13.69 | $13.69 | $13.56 | $13.58 | $13.43 | 179,778 |
| 2017-03-23 | $13.55 | $13.60 | $13.49 | $13.52 | $13.37 | 87,515 |
| 2017-03-22 | $13.51 | $13.54 | $13.42 | $13.53 | $13.38 | 146,156 |
| 2017-03-21 | $13.53 | $13.53 | $13.29 | $13.37 | $13.22 | 84,351 |
| 2017-03-20 | $13.15 | $13.22 | $13.14 | $13.14 | $12.99 | 83,955 |
| 2017-03-17 | $13.20 | $13.20 | $13.11 | $13.18 | $13.03 | 169,691 |
| 2017-03-16 | $13.47 | $13.51 | $13.36 | $13.39 | $13.24 | 126,279 |
| 2017-03-15 | $13.38 | $13.50 | $13.30 | $13.50 | $13.35 | 231,002 |
| 2017-03-14 | $13.34 | $13.41 | $13.34 | $13.40 | $13.25 | 46,378 |
| 2017-03-13 | $13.55 | $13.62 | $13.50 | $13.53 | $13.38 | 86,131 |
| 2017-03-10 | $13.32 | $13.55 | $13.32 | $13.55 | $13.40 | 107,095 |
| 2017-03-09 | $13.31 | $13.40 | $13.21 | $13.31 | $13.16 | 657,308 |
| 2017-03-08 | $13.58 | $13.58 | $13.28 | $13.37 | $13.22 | 459,532 |
| 2017-03-07 | $13.41 | $13.55 | $13.41 | $13.48 | $13.33 | 98,492 |
| 2017-03-06 | $13.38 | $13.47 | $13.38 | $13.43 | $13.28 | 95,426 |
| 2017-03-03 | $13.43 | $13.53 | $13.40 | $13.47 | $13.32 | 100,766 |
| 2017-03-02 | $13.55 | $13.55 | $13.39 | $13.43 | $13.28 | 144,376 |
| 2017-03-01 | $13.62 | $13.62 | $13.45 | $13.53 | $13.38 | 146,156 |
| 2017-02-28 | $13.54 | $13.58 | $13.43 | $13.43 | $13.28 | 82,868 |
| 2017-02-27 | $13.61 | $13.61 | $13.56 | $13.58 | $13.43 | 105,315 |
| 2017-02-24 | $13.50 | $13.60 | $13.50 | $13.56 | $13.41 | 173,053 |
| 2017-02-23 | $13.33 | $13.64 | $13.33 | $13.51 | $13.36 | 527,270 |
| 2017-02-22 | $13.09 | $13.32 | $13.09 | $13.31 | $13.16 | 121,928 |
| 2017-02-21 | $13.35 | $13.40 | $13.25 | $13.28 | $13.13 | 95,426 |
| 2017-02-17 | $13.40 | $13.70 | $13.40 | $13.60 | $13.45 | 188,777 |
| 2017-02-16 | $13.46 | $13.53 | $13.45 | $13.53 | $13.38 | 99,481 |
| 2017-02-15 | $13.45 | $13.51 | $13.43 | $13.48 | $13.33 | 100,371 |
| 2017-02-14 | $13.54 | $13.60 | $13.43 | $13.47 | $13.32 | 223,684 |
| 2017-02-13 | $13.35 | $13.61 | $13.35 | $13.57 | $13.42 | 92,064 |
| 2017-02-10 | $13.29 | $13.53 | $13.29 | $13.51 | $13.36 | 91,570 |
| 2017-02-09 | $13.35 | $13.38 | $13.31 | $13.35 | $13.20 | 106,897 |
| 2017-02-08 | $13.26 | $13.35 | $13.24 | $13.29 | $13.14 | 87,021 |
| 2017-02-07 | $13.25 | $13.29 | $13.24 | $13.26 | $13.11 | 249,889 |
| 2017-02-06 | $13.20 | $13.34 | $13.14 | $13.26 | $13.11 | 125,488 |
| 2017-02-03 | $13.25 | $13.25 | $13.11 | $13.19 | $13.04 | 119,555 |
| 2017-02-02 | $13.01 | $13.18 | $12.97 | $13.06 | $12.91 | 499,285 |
| 2017-02-01 | $13.00 | $13.04 | $12.88 | $12.92 | $12.77 | 207,814 |
| 2017-01-31 | $13.30 | $13.38 | $13.25 | $13.34 | $13.19 | 338,933 |
| 2017-01-30 | $13.35 | $13.52 | $13.17 | $13.42 | $13.27 | 196,183 |
| 2017-01-27 | $13.40 | $13.48 | $13.36 | $13.36 | $13.21 | 190,368 |
| 2017-01-26 | $13.59 | $13.72 | $13.47 | $13.48 | $13.33 | 198,466 |
| 2017-01-25 | $13.52 | $13.69 | $13.52 | $13.69 | $13.54 | 106,956 |
| 2017-01-24 | $13.41 | $13.60 | $13.41 | $13.54 | $13.39 | 130,620 |
| 2017-01-23 | $13.48 | $13.54 | $13.40 | $13.52 | $13.37 | 256,291 |
| 2017-01-20 | $13.44 | $13.49 | $13.37 | $13.46 | $13.31 | 100,693 |
| 2017-01-19 | $13.50 | $13.87 | $13.32 | $13.38 | $13.23 | 139,647 |
| 2017-01-18 | $13.53 | $13.74 | $13.51 | $13.51 | $13.36 | 143,283 |
| 2017-01-17 | $13.64 | $13.93 | $13.55 | $13.72 | $13.56 | 607,577 |
| 2017-01-13 | $13.79 | $14.14 | $13.79 | $14.01 | $13.85 | 107,145 |
| 2017-01-12 | $14.01 | $14.15 | $13.91 | $13.96 | $13.80 | 162,266 |
| 2017-01-11 | $14.38 | $14.50 | $14.28 | $14.35 | $14.19 | 108,743 |
| 2017-01-10 | $14.30 | $14.31 | $14.20 | $14.26 | $14.10 | 95,213 |
| 2017-01-09 | $14.33 | $14.35 | $14.16 | $14.22 | $14.06 | 285,738 |
| 2017-01-06 | $13.96 | $14.42 | $13.96 | $14.16 | $14.00 | 207,042 |
| 2017-01-05 | $14.24 | $14.45 | $14.07 | $14.33 | $14.17 | 191,000 |
| 2017-01-04 | $13.88 | $13.98 | $13.88 | $13.97 | $13.81 | 157,984 |
| 2017-01-03 | $13.93 | $13.93 | $13.81 | $13.90 | $13.74 | 238,419 |
| 2016-12-30 | $13.65 | $13.88 | $13.65 | $13.86 | $13.71 | 105,884 |
| 2016-12-29 | $13.84 | $13.84 | $13.66 | $13.69 | $13.54 | 294,661 |
| 2016-12-28 | $13.73 | $13.85 | $13.70 | $13.78 | $13.63 | 110,878 |
| 2016-12-27 | $13.88 | $13.98 | $13.88 | $13.94 | $13.78 | 789,304 |
| 2016-12-23 | $13.69 | $13.94 | $13.69 | $13.89 | $13.74 | 288,224 |
| 2016-12-22 | $13.71 | $13.95 | $13.68 | $13.80 | $13.64 | 602,731 |
| 2016-12-21 | $13.68 | $14.08 | $13.68 | $13.89 | $13.74 | 380,446 |
| 2016-12-20 | $13.75 | $13.99 | $13.75 | $13.94 | $13.78 | 245,169 |
| 2016-12-19 | $13.65 | $13.89 | $13.65 | $13.83 | $13.68 | 314,874 |
| 2016-12-16 | $13.52 | $13.57 | $13.38 | $13.42 | $13.27 | 139,872 |
| 2016-12-15 | $13.78 | $13.78 | $13.48 | $13.52 | $13.37 | 277,083 |
| 2016-12-14 | $13.67 | $13.95 | $13.54 | $13.54 | $13.39 | 151,055 |
| 2016-12-13 | $13.68 | $13.93 | $13.68 | $13.91 | $13.76 | 179,188 |
| 2016-12-12 | $13.44 | $13.52 | $13.36 | $13.47 | $13.32 | 731,973 |
| 2016-12-09 | $13.28 | $13.39 | $13.25 | $13.39 | $13.24 | 382,347 |
| 2016-12-08 | $13.50 | $13.50 | $13.32 | $13.36 | $13.21 | 183,457 |
| 2016-12-07 | $13.42 | $13.54 | $13.25 | $13.46 | $13.31 | 177,861 |
| 2016-12-06 | $13.65 | $13.65 | $13.45 | $13.52 | $13.36 | 144,936 |
| 2016-12-05 | $13.37 | $13.61 | $13.37 | $13.58 | $13.43 | 197,831 |
| 2016-12-02 | $13.53 | $13.64 | $13.53 | $13.58 | $13.43 | 127,168 |
| 2016-12-01 | $13.80 | $13.80 | $13.54 | $13.59 | $13.44 | 122,513 |
| 2016-11-30 | $14.00 | $14.11 | $13.84 | $13.91 | $13.75 | 108,855 |
| 2016-11-29 | $13.87 | $14.12 | $13.87 | $14.10 | $13.94 | 134,746 |
| 2016-11-28 | $13.83 | $13.96 | $13.83 | $13.91 | $13.76 | 112,144 |
| 2016-11-25 | $14.15 | $14.24 | $13.95 | $13.96 | $13.80 | 67,970 |
| 2016-11-23 | $14.15 | $14.25 | $14.15 | $14.24 | $14.08 | 171,758 |
| 2016-11-22 | $14.15 | $14.46 | $14.15 | $14.34 | $14.18 | 153,107 |
| 2016-11-21 | $14.10 | $14.44 | $14.10 | $14.29 | $14.13 | 113,738 |
| 2016-11-18 | $14.20 | $14.30 | $14.08 | $14.11 | $13.95 | 111,088 |
| 2016-11-17 | $14.65 | $14.81 | $14.56 | $14.81 | $14.64 | 104,449 |
| 2016-11-16 | $14.63 | $14.65 | $14.40 | $14.61 | $14.44 | 133,632 |
| 2016-11-15 | $14.41 | $14.63 | $14.41 | $14.63 | $14.46 | 119,020 |
| 2016-11-14 | $14.57 | $14.57 | $14.30 | $14.34 | $14.18 | 135,496 |
| 2016-11-11 | $14.45 | $14.65 | $14.45 | $14.59 | $14.42 | 109,274 |
| 2016-11-10 | $14.60 | $14.66 | $14.50 | $14.59 | $14.43 | 93,627 |
| 2016-11-09 | $14.40 | $14.64 | $14.40 | $14.57 | $14.41 | 102,253 |
| 2016-11-08 | $14.05 | $14.26 | $14.05 | $14.21 | $14.05 | 107,982 |
| 2016-11-07 | $14.21 | $14.38 | $14.03 | $14.21 | $14.05 | 106,090 |
| 2016-11-04 | $14.41 | $14.45 | $14.26 | $14.35 | $14.19 | 80,264 |
| 2016-11-03 | $14.70 | $14.93 | $14.70 | $14.80 | $14.64 | 116,984 |
| 2016-11-02 | $14.74 | $14.84 | $14.56 | $14.84 | $14.67 | 54,966 |
| 2016-11-01 | $14.69 | $14.76 | $14.65 | $14.65 | $14.49 | 79,880 |
| 2016-10-31 | $14.85 | $14.91 | $14.75 | $14.86 | $14.69 | 50,229 |
| 2016-10-28 | $15.05 | $15.10 | $14.90 | $15.02 | $14.85 | 61,433 |
| 2016-10-27 | $14.95 | $14.95 | $14.74 | $14.74 | $14.58 | 42,490 |
| 2016-10-26 | $14.88 | $14.88 | $14.79 | $14.85 | $14.68 | 51,766 |
| 2016-10-25 | $15.12 | $15.12 | $14.75 | $14.91 | $14.74 | 55,467 |
| 2016-10-24 | $15.03 | $15.22 | $15.03 | $15.19 | $15.02 | 50,381 |
| 2016-10-21 | $14.67 | $14.99 | $14.67 | $14.92 | $14.75 | 143,684 |
| 2016-10-20 | $15.04 | $15.04 | $14.84 | $14.94 | $14.77 | 108,350 |
| 2016-10-19 | $14.78 | $14.85 | $14.68 | $14.82 | $14.66 | 100,359 |
| 2016-10-18 | $14.73 | $14.80 | $14.73 | $14.77 | $14.61 | 217,469 |
| 2016-10-17 | $14.67 | $14.87 | $14.67 | $14.75 | $14.59 | 59,262 |
| 2016-10-14 | $14.82 | $14.82 | $14.67 | $14.72 | $14.56 | 57,372 |
| 2016-10-13 | $14.88 | $14.89 | $14.77 | $14.88 | $14.71 | 80,868 |
| 2016-10-12 | $15.06 | $15.06 | $14.90 | $14.94 | $14.77 | 119,765 |
| 2016-10-11 | $15.06 | $15.10 | $15.00 | $15.02 | $14.85 | 105,794 |
| 2016-10-10 | $15.25 | $15.25 | $15.07 | $15.09 | $14.92 | 93,990 |
| 2016-10-07 | $15.21 | $15.21 | $15.06 | $15.09 | $14.92 | 285,487 |
| 2016-10-06 | $15.28 | $15.28 | $15.17 | $15.21 | $15.04 | 135,324 |
| 2016-10-05 | $15.28 | $15.28 | $15.23 | $15.24 | $15.07 | 75,447 |
| 2016-10-04 | $15.55 | $15.55 | $15.23 | $15.27 | $15.10 | 242,855 |
| 2016-10-03 | $15.51 | $15.57 | $15.44 | $15.49 | $15.32 | 161,659 |
| 2016-09-30 | $15.65 | $15.65 | $15.49 | $15.62 | $15.45 | 103,060 |
| 2016-09-29 | $15.60 | $15.88 | $15.60 | $15.68 | $15.51 | 49,504 |
| 2016-09-28 | $16.00 | $16.00 | $15.80 | $15.91 | $15.73 | 96,295 |
| 2016-09-27 | $15.81 | $15.95 | $15.67 | $15.79 | $15.61 | 71,822 |
| 2016-09-26 | $15.75 | $15.75 | $15.67 | $15.70 | $15.38 | 409,593 |
| 2016-09-23 | $15.60 | $15.80 | $15.60 | $15.74 | $15.42 | 296,216 |
| 2016-09-22 | $15.70 | $15.78 | $15.65 | $15.75 | $15.43 | 202,815 |
| 2016-09-21 | $15.48 | $15.57 | $15.34 | $15.54 | $15.22 | 184,672 |
| 2016-09-20 | $15.45 | $15.50 | $15.34 | $15.36 | $15.05 | 136,305 |
| 2016-09-19 | $15.33 | $15.49 | $15.33 | $15.42 | $15.11 | 40,925 |
| 2016-09-16 | $15.45 | $15.53 | $15.30 | $15.32 | $15.01 | 99,729 |
| 2016-09-15 | $15.50 | $15.63 | $15.39 | $15.50 | $15.18 | 180,656 |
| 2016-09-14 | $15.43 | $15.50 | $15.43 | $15.46 | $15.14 | 121,383 |
| 2016-09-13 | $15.55 | $15.55 | $15.31 | $15.36 | $15.05 | 112,851 |
| 2016-09-12 | $15.32 | $15.50 | $15.25 | $15.49 | $15.17 | 123,557 |
| 2016-09-09 | $15.39 | $15.39 | $15.20 | $15.23 | $14.92 | 184,559 |
| 2016-09-08 | $15.70 | $15.70 | $15.52 | $15.53 | $15.21 | 657,059 |
| 2016-09-07 | $15.68 | $15.76 | $15.58 | $15.68 | $15.36 | 208,714 |
| 2016-09-06 | $15.23 | $15.41 | $15.16 | $15.41 | $15.09 | 66,245 |
| 2016-09-02 | $15.75 | $15.92 | $15.73 | $15.75 | $15.43 | 63,997 |
| 2016-09-01 | $15.50 | $15.53 | $15.34 | $15.45 | $15.14 | 188,308 |
| 2016-08-31 | $15.45 | $15.52 | $15.21 | $15.27 | $14.95 | 75,916 |
| 2016-08-30 | $15.51 | $15.70 | $15.51 | $15.64 | $15.32 | 81,735 |
| 2016-08-29 | $15.82 | $15.85 | $15.64 | $15.69 | $15.37 | 98,912 |
| 2016-08-26 | $15.91 | $15.99 | $15.71 | $15.78 | $15.46 | 118,962 |
| 2016-08-25 | $16.13 | $16.13 | $16.00 | $16.02 | $15.69 | 67,362 |
| 2016-08-24 | $16.28 | $16.47 | $16.28 | $16.38 | $16.04 | 81,236 |
| 2016-08-23 | $15.85 | $16.08 | $15.85 | $15.96 | $15.64 | 69,481 |
| 2016-08-22 | $15.47 | $15.47 | $15.25 | $15.47 | $15.15 | 91,599 |
| 2016-08-19 | $15.06 | $15.27 | $15.06 | $15.26 | $14.95 | 97,038 |
| 2016-08-18 | $15.73 | $15.83 | $15.58 | $15.83 | $15.51 | 83,336 |
| 2016-08-17 | $16.15 | $16.15 | $16.01 | $16.13 | $15.80 | 116,595 |
| 2016-08-16 | $16.30 | $16.35 | $16.25 | $16.25 | $15.92 | 157,566 |
| 2016-08-15 | $16.47 | $16.47 | $16.20 | $16.40 | $16.06 | 103,598 |
| 2016-08-12 | $16.55 | $16.69 | $16.55 | $16.64 | $16.30 | 89,011 |
| 2016-08-11 | $16.53 | $16.59 | $16.50 | $16.55 | $16.21 | 125,564 |
| 2016-08-10 | $16.45 | $16.59 | $16.45 | $16.48 | $16.14 | 128,685 |
| 2016-08-09 | $16.55 | $16.61 | $16.50 | $16.58 | $16.24 | 121,711 |
| 2016-08-08 | $16.65 | $16.69 | $16.51 | $16.52 | $16.18 | 279,964 |
| 2016-08-05 | $16.95 | $16.96 | $16.68 | $16.78 | $16.44 | 501,350 |
| 2016-08-04 | $17.50 | $17.90 | $17.25 | $17.34 | $16.99 | 1,082,463 |
| 2016-08-03 | $17.00 | $17.13 | $17.00 | $17.09 | $16.74 | 167,402 |
| 2016-08-02 | $17.09 | $17.09 | $16.95 | $17.05 | $16.70 | 715,042 |
| 2016-08-01 | $17.25 | $17.55 | $17.14 | $17.40 | $17.05 | 1,908,466 |
| 2016-07-29 | $16.69 | $16.70 | $16.56 | $16.67 | $16.33 | 1,808,582 |
| 2016-07-28 | $16.33 | $16.33 | $16.10 | $16.26 | $15.93 | 801,221 |
| 2016-07-27 | $15.93 | $19.40 | $15.93 | $17.81 | $17.45 | 1,499,001 |
| 2016-07-26 | $16.19 | $16.27 | $16.09 | $16.25 | $15.91 | 2,155,078 |
| 2016-07-25 | $15.62 | $15.74 | $15.59 | $15.73 | $15.41 | 223,300 |
| 2016-07-22 | $15.39 | $15.62 | $15.39 | $15.60 | $15.28 | 177,118 |
| 2016-07-21 | $15.77 | $15.77 | $15.33 | $15.36 | $15.05 | 32,129 |
| 2016-07-20 | $15.61 | $15.84 | $15.61 | $15.83 | $15.50 | 85,464 |
| 2016-07-19 | $15.45 | $15.57 | $15.45 | $15.57 | $15.25 | 143,004 |
| 2016-07-18 | $15.30 | $15.42 | $15.21 | $15.28 | $14.97 | 47,093 |
| 2016-07-15 | $15.03 | $15.47 | $15.03 | $15.27 | $14.96 | 52,186 |
| 2016-07-14 | $15.80 | $15.80 | $15.60 | $15.70 | $15.38 | 30,558 |
| 2016-07-13 | $16.02 | $16.02 | $15.83 | $15.91 | $15.59 | 82,834 |
| 2016-07-12 | $16.19 | $16.67 | $16.15 | $16.60 | $16.26 | 471,415 |
| 2016-07-11 | $16.16 | $16.17 | $16.02 | $16.14 | $15.82 | 18,625 |
| 2016-07-08 | $16.00 | $16.18 | $16.00 | $16.16 | $15.83 | 22,235 |
| 2016-07-07 | $15.66 | $15.80 | $15.66 | $15.77 | $15.45 | 56,846 |
| 2016-07-06 | $15.62 | $15.71 | $15.56 | $15.66 | $15.34 | 37,409 |
| 2016-07-05 | $15.73 | $15.81 | $15.65 | $15.71 | $15.39 | 42,388 |
| 2016-07-01 | $15.41 | $15.58 | $15.41 | $15.54 | $15.22 | 37,934 |
| 2016-06-30 | $15.60 | $15.66 | $15.46 | $15.58 | $15.26 | 23,754 |
| 2016-06-29 | $15.77 | $15.89 | $15.73 | $15.82 | $15.50 | 21,851 |
| 2016-06-28 | $15.80 | $15.88 | $15.71 | $15.85 | $15.52 | 108,621 |
| 2016-06-27 | $15.49 | $15.53 | $15.33 | $15.53 | $15.21 | 48,871 |
| 2016-06-24 | $14.76 | $14.98 | $14.76 | $14.88 | $14.58 | 56,503 |
| 2016-06-23 | $15.38 | $15.45 | $15.32 | $15.44 | $15.13 | 21,509 |
| 2016-06-22 | $15.42 | $15.58 | $15.42 | $15.42 | $15.11 | 23,545 |
| 2016-06-21 | $15.17 | $15.36 | $15.17 | $15.32 | $15.01 | 51,237 |
| 2016-06-20 | $14.74 | $14.88 | $14.71 | $14.77 | $14.47 | 26,844 |
| 2016-06-17 | $14.22 | $14.40 | $14.22 | $14.40 | $14.11 | 39,812 |
| 2016-06-16 | $14.20 | $14.40 | $14.20 | $14.40 | $14.11 | 39,881 |
| 2016-06-15 | $14.40 | $14.50 | $14.39 | $14.42 | $14.13 | 27,814 |
| 2016-06-14 | $14.23 | $14.26 | $14.15 | $14.25 | $13.96 | 42,926 |
| 2016-06-13 | $14.40 | $14.40 | $14.27 | $14.27 | $13.98 | 25,619 |
| 2016-06-10 | $14.41 | $14.44 | $14.32 | $14.41 | $14.12 | 37,109 |
| 2016-06-09 | $14.50 | $14.61 | $14.43 | $14.53 | $14.23 | 19,619 |
| 2016-06-08 | $14.40 | $14.50 | $14.40 | $14.44 | $14.15 | 21,528 |
| 2016-06-07 | $14.17 | $14.26 | $14.17 | $14.21 | $13.92 | 22,425 |
| 2016-06-06 | $13.87 | $13.92 | $13.81 | $13.91 | $13.62 | 77,799 |
| 2016-06-03 | $13.72 | $13.82 | $13.72 | $13.80 | $13.52 | 32,091 |
| 2016-06-02 | $13.55 | $13.59 | $13.54 | $13.57 | $13.29 | 42,609 |
| 2016-06-01 | $13.55 | $13.55 | $13.50 | $13.55 | $13.27 | 19,467 |
| 2016-05-31 | $13.39 | $13.62 | $13.39 | $13.52 | $13.24 | 27,074 |
| 2016-05-27 | $13.19 | $13.38 | $13.19 | $13.30 | $13.03 | 29,720 |
| 2016-05-26 | $13.20 | $13.35 | $13.20 | $13.30 | $13.03 | 1,271,416 |
| 2016-05-25 | $13.08 | $13.15 | $13.05 | $13.06 | $12.79 | 48,889 |
| 2016-05-24 | $13.33 | $13.54 | $13.33 | $13.52 | $13.24 | 25,437 |
| 2016-05-23 | $13.44 | $13.59 | $13.40 | $13.42 | $13.14 | 31,038 |
| 2016-05-20 | $13.59 | $13.59 | $13.41 | $13.44 | $13.17 | 15,908 |
| 2016-05-19 | $13.42 | $13.47 | $13.38 | $13.45 | $13.17 | 18,368 |
| 2016-05-18 | $13.63 | $13.78 | $13.53 | $13.72 | $13.44 | 19,690 |
| 2016-05-17 | $13.66 | $13.77 | $13.62 | $13.70 | $13.42 | 83,951 |
| 2016-05-16 | $13.40 | $13.55 | $13.40 | $13.55 | $13.27 | 64,439 |
| 2016-05-13 | $13.20 | $13.57 | $13.20 | $13.45 | $13.18 | 24,351 |
| 2016-05-12 | $13.40 | $13.51 | $13.36 | $13.46 | $13.19 | 31,415 |
| 2016-05-11 | $13.19 | $13.37 | $13.15 | $13.34 | $13.07 | 74,861 |
| 2016-05-10 | $13.54 | $13.65 | $13.44 | $13.65 | $13.37 | 74,618 |
| 2016-05-09 | $13.20 | $13.40 | $13.20 | $13.27 | $13.00 | 82,199 |
| 2016-05-06 | $13.38 | $13.46 | $13.24 | $13.43 | $13.16 | 54,674 |
| 2016-05-05 | $13.20 | $13.37 | $13.20 | $13.35 | $13.08 | 42,452 |
| 2016-05-04 | $13.20 | $13.34 | $13.20 | $13.30 | $13.02 | 43,986 |
| 2016-05-03 | $13.19 | $13.43 | $13.19 | $13.36 | $13.09 | 36,364 |
| 2016-05-02 | $13.57 | $13.57 | $13.47 | $13.56 | $13.28 | 29,713 |
| 2016-04-29 | $13.63 | $13.63 | $13.30 | $13.53 | $13.25 | 31,846 |
| 2016-04-28 | $13.70 | $13.80 | $13.42 | $13.45 | $13.18 | 35,733 |
| 2016-04-27 | $13.83 | $14.05 | $13.83 | $14.05 | $13.76 | 14,354 |
| 2016-04-26 | $14.05 | $14.23 | $14.05 | $14.19 | $13.90 | 18,849 |
| 2016-04-25 | $14.16 | $14.16 | $14.03 | $14.09 | $13.80 | 14,577 |
| 2016-04-22 | $14.34 | $14.34 | $14.02 | $14.20 | $13.91 | 25,854 |
| 2016-04-21 | $14.20 | $14.20 | $14.12 | $14.12 | $13.83 | 17,542 |
| 2016-04-20 | $13.97 | $14.13 | $13.89 | $14.09 | $13.80 | 20,193 |
| 2016-04-19 | $14.11 | $14.11 | $13.70 | $13.94 | $13.66 | 41,549 |
| 2016-04-18 | $13.68 | $14.07 | $13.68 | $14.07 | $13.78 | 93,922 |
| 2016-04-15 | <