BCB Bancorp Inc (NJ) (BCBP) Exchange: NASDAQ
Data as of April 24, 2024
$9.97 ($0.45) 4.73%
BCB Bancorp Inc (NJ) - Daily Information
Click for more stock information on BCB Bancorp Inc (NJ).| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $9.43 |
| Previous Close | $9.97 |
| High | $9.97 |
| Low | $9.34 |
| Adjusted Open | $9.43 |
| Previous Adjusted Close | $9.97 |
| Adjusted High | $9.97 |
| Adjusted Low | $9.34 |
About BCB Bancorp Inc (NJ) (BCBP)
BCB Bancorp Inc (NJ) (BCBP) is a financial company operating in the state of New Jersey. It was formed in 1999 as the parent company of Bank of Cape May and has grown to over 120 different assets and deposit base along with other assets of over $26 billion and assets of over $2 billion. BCBP provides a wide variety of retail and commercial banking services, including internet banking, checking, savings, wealth management, mortgage, and business banking services. Additionally, it also offers lending services for businesses and individual customers, as well as other financial services including insurance brokering, real estate development, and financial planning. Since its inception in 1999, BCBP has experienced consistent growth and financial stability, including the ability to increase operating results and improve return on equity. The company has generated profits every fiscal year since 2000, and has implemented investments in both brick-and-mortar branches and digital capabilities to further increase revenue and expand its customer base. As of 2020, BCBP has nearly 600 total employees, departmental offices located in North Wildwood, Sea Isle City, Stone Harbor, Villas, Manahawkin, and Wildwood. The bank also operates seven full-service branches in Cape May, Atlantic, Ocean, and Burlington Counties in New Jersey.
Invest in BCB Bancorp Inc (NJ) (BCBP)
Historical Stock Data for BCB Bancorp Inc (NJ) (BCBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $9.43 | $9.97 | $9.34 | $9.97 | $9.97 | 36,002 |
| 2024-04-18 | $9.30 | $9.65 | $9.30 | $9.52 | $9.52 | 41,712 |
| 2024-04-17 | $9.52 | $9.74 | $9.19 | $9.31 | $9.31 | 54,276 |
| 2024-04-16 | $9.68 | $9.70 | $9.50 | $9.56 | $9.56 | 39,450 |
| 2024-04-15 | $9.87 | $9.88 | $9.50 | $9.63 | $9.63 | 57,683 |
| 2024-04-12 | $9.87 | $9.95 | $9.76 | $9.78 | $9.78 | 40,015 |
| 2024-04-11 | $9.68 | $9.95 | $9.55 | $9.91 | $9.91 | 62,705 |
| 2024-04-10 | $9.95 | $9.97 | $9.45 | $9.60 | $9.60 | 83,097 |
| 2024-04-09 | $10.05 | $10.21 | $10.00 | $10.05 | $10.05 | 29,828 |
| 2024-04-08 | $10.12 | $10.14 | $9.97 | $9.97 | $9.97 | 16,371 |
| 2024-04-05 | $10.07 | $10.13 | $10.04 | $10.10 | $10.10 | 11,999 |
| 2024-04-04 | $10.20 | $10.33 | $10.05 | $10.24 | $10.24 | 36,385 |
| 2024-04-03 | $9.98 | $10.18 | $9.94 | $10.04 | $10.04 | 33,530 |
| 2024-04-02 | $10.16 | $10.20 | $9.83 | $9.96 | $9.96 | 36,505 |
| 2024-04-01 | $10.40 | $10.56 | $10.10 | $10.25 | $10.25 | 48,007 |
| 2024-03-28 | $10.21 | $10.53 | $10.21 | $10.45 | $10.45 | 23,182 |
| 2024-03-27 | $9.91 | $10.34 | $9.85 | $10.32 | $10.32 | 39,013 |
| 2024-03-26 | $9.87 | $10.03 | $9.87 | $9.87 | $9.87 | 35,482 |
| 2024-03-25 | $10.27 | $10.28 | $9.70 | $9.76 | $9.76 | 102,116 |
| 2024-03-22 | $10.44 | $10.44 | $10.17 | $10.30 | $10.30 | 26,825 |
| 2024-03-21 | $10.63 | $10.67 | $10.23 | $10.44 | $10.44 | 34,835 |
| 2024-03-20 | $10.30 | $10.66 | $10.18 | $10.56 | $10.56 | 27,488 |
| 2024-03-19 | $10.28 | $10.75 | $10.28 | $10.45 | $10.45 | 68,651 |
| 2024-03-18 | $9.80 | $10.36 | $9.68 | $10.27 | $10.27 | 113,784 |
| 2024-03-15 | $9.81 | $10.14 | $9.68 | $9.72 | $9.72 | 242,082 |
| 2024-03-14 | $10.16 | $10.16 | $9.77 | $9.87 | $9.87 | 44,924 |
| 2024-03-13 | $10.17 | $10.35 | $10.10 | $10.20 | $10.20 | 29,969 |
| 2024-03-12 | $10.46 | $10.46 | $10.15 | $10.17 | $10.17 | 26,262 |
| 2024-03-11 | $10.32 | $10.80 | $10.32 | $10.42 | $10.42 | 29,625 |
| 2024-03-08 | $10.64 | $10.64 | $10.35 | $10.42 | $10.42 | 20,542 |
| 2024-03-07 | $10.50 | $10.63 | $10.36 | $10.51 | $10.51 | 21,829 |
| 2024-03-06 | $10.53 | $10.64 | $10.26 | $10.43 | $10.43 | 23,426 |
| 2024-03-05 | $10.41 | $10.88 | $10.41 | $10.51 | $10.51 | 68,346 |
| 2024-03-04 | $10.48 | $10.60 | $10.37 | $10.51 | $10.51 | 40,654 |
| 2024-03-01 | $10.42 | $10.55 | $10.26 | $10.43 | $10.43 | 36,892 |
| 2024-02-29 | $10.60 | $10.74 | $10.43 | $10.49 | $10.49 | 30,461 |
| 2024-02-28 | $10.50 | $10.59 | $10.35 | $10.39 | $10.39 | 37,279 |
| 2024-02-27 | $10.63 | $10.74 | $10.57 | $10.65 | $10.65 | 24,785 |
| 2024-02-26 | $10.75 | $10.83 | $10.55 | $10.57 | $10.57 | 16,943 |
| 2024-02-23 | $10.76 | $10.96 | $10.69 | $10.78 | $10.78 | 21,910 |
| 2024-02-22 | $10.95 | $10.95 | $10.54 | $10.70 | $10.70 | 48,267 |
| 2024-02-21 | $10.88 | $11.10 | $10.82 | $11.02 | $11.02 | 26,734 |
| 2024-02-20 | $11.29 | $11.64 | $10.84 | $10.87 | $10.87 | 110,511 |
| 2024-02-16 | $11.56 | $11.65 | $11.26 | $11.49 | $11.49 | 41,528 |
| 2024-02-15 | $11.17 | $11.78 | $11.16 | $11.69 | $11.69 | 71,345 |
| 2024-02-14 | $11.14 | $11.22 | $10.56 | $11.10 | $11.10 | 71,702 |
| 2024-02-13 | $11.90 | $11.90 | $11.00 | $11.13 | $11.13 | 73,471 |
| 2024-02-12 | $10.61 | $12.43 | $10.61 | $12.24 | $12.24 | 168,591 |
| 2024-02-09 | $10.32 | $10.69 | $10.20 | $10.67 | $10.67 | 78,620 |
| 2024-02-08 | $10.48 | $10.60 | $10.23 | $10.29 | $10.29 | 70,848 |
| 2024-02-07 | $11.12 | $11.12 | $10.39 | $10.48 | $10.48 | 94,926 |
| 2024-02-06 | $11.40 | $11.51 | $11.07 | $11.14 | $11.14 | 48,040 |
| 2024-02-05 | $11.50 | $11.86 | $11.33 | $11.50 | $11.50 | 48,790 |
| 2024-02-02 | $11.80 | $12.02 | $11.60 | $11.60 | $11.60 | 42,950 |
| 2024-02-01 | $12.54 | $12.54 | $11.75 | $12.20 | $12.03 | 65,611 |
| 2024-01-31 | $13.04 | $13.10 | $12.40 | $12.42 | $12.25 | 59,005 |
| 2024-01-30 | $13.48 | $13.53 | $12.94 | $12.94 | $12.76 | 24,694 |
| 2024-01-29 | $13.36 | $13.90 | $13.25 | $13.62 | $13.43 | 46,209 |
| 2024-01-26 | $13.21 | $13.49 | $13.09 | $13.42 | $13.24 | 18,968 |
| 2024-01-25 | $13.66 | $13.70 | $12.66 | $13.07 | $12.89 | 69,015 |
| 2024-01-24 | $13.38 | $13.61 | $13.35 | $13.45 | $13.27 | 29,532 |
| 2024-01-23 | $13.34 | $13.40 | $13.19 | $13.24 | $13.06 | 33,314 |
| 2024-01-22 | $12.98 | $13.24 | $12.98 | $13.24 | $13.06 | 35,954 |
| 2024-01-19 | $12.73 | $12.93 | $12.60 | $12.90 | $12.72 | 26,901 |
| 2024-01-18 | $12.72 | $12.81 | $12.61 | $12.66 | $12.49 | 21,455 |
| 2024-01-17 | $12.41 | $12.79 | $12.41 | $12.72 | $12.55 | 47,695 |
| 2024-01-16 | $12.49 | $12.62 | $12.45 | $12.54 | $12.37 | 31,877 |
| 2024-01-12 | $12.63 | $12.67 | $12.42 | $12.60 | $12.43 | 27,780 |
| 2024-01-11 | $12.51 | $12.71 | $12.25 | $12.54 | $12.37 | 37,224 |
| 2024-01-10 | $12.52 | $12.63 | $12.32 | $12.59 | $12.42 | 41,692 |
| 2024-01-09 | $12.61 | $12.66 | $12.35 | $12.56 | $12.39 | 36,728 |
| 2024-01-08 | $12.86 | $12.86 | $12.57 | $12.61 | $12.44 | 29,580 |
| 2024-01-05 | $12.88 | $13.20 | $12.82 | $12.94 | $12.76 | 118,316 |
| 2024-01-04 | $12.78 | $12.97 | $12.75 | $12.95 | $12.77 | 34,020 |
| 2024-01-03 | $12.95 | $13.11 | $12.76 | $12.76 | $12.59 | 56,682 |
| 2024-01-02 | $12.89 | $13.41 | $12.89 | $13.15 | $12.97 | 46,451 |
| 2023-12-29 | $13.30 | $13.31 | $12.84 | $12.85 | $12.68 | 58,600 |
| 2023-12-28 | $13.24 | $13.40 | $13.19 | $13.37 | $13.19 | 30,078 |
| 2023-12-27 | $13.01 | $13.26 | $12.92 | $13.23 | $13.05 | 47,197 |
| 2023-12-26 | $13.03 | $13.15 | $12.83 | $12.95 | $12.77 | 42,278 |
| 2023-12-22 | $13.03 | $13.04 | $12.78 | $12.99 | $12.81 | 28,515 |
| 2023-12-21 | $12.77 | $13.05 | $12.73 | $12.97 | $12.79 | 25,264 |
| 2023-12-20 | $12.71 | $13.21 | $12.68 | $12.73 | $12.56 | 36,002 |
| 2023-12-19 | $12.59 | $12.98 | $12.53 | $12.83 | $12.66 | 39,310 |
| 2023-12-18 | $12.94 | $12.96 | $12.64 | $12.64 | $12.47 | 27,727 |
| 2023-12-15 | $12.70 | $13.08 | $12.57 | $12.94 | $12.76 | 136,522 |
| 2023-12-14 | $12.61 | $13.00 | $12.45 | $12.64 | $12.47 | 98,656 |
| 2023-12-13 | $11.77 | $12.46 | $11.77 | $12.22 | $12.05 | 171,323 |
| 2023-12-12 | $11.95 | $11.95 | $11.75 | $11.77 | $11.61 | 22,634 |
| 2023-12-11 | $11.93 | $12.07 | $11.77 | $11.96 | $11.80 | 29,591 |
| 2023-12-08 | $11.87 | $12.06 | $11.78 | $12.04 | $12.04 | 21,560 |
| 2023-12-07 | $11.65 | $11.86 | $11.60 | $11.86 | $11.86 | 23,526 |
| 2023-12-06 | $11.62 | $12.00 | $11.55 | $11.62 | $11.62 | 37,952 |
| 2023-12-05 | $11.90 | $11.96 | $11.56 | $11.60 | $11.60 | 37,240 |
| 2023-12-04 | $11.79 | $12.09 | $11.75 | $11.87 | $11.87 | 34,175 |
| 2023-12-01 | $11.60 | $11.93 | $11.50 | $11.89 | $11.89 | 89,994 |
| 2023-11-30 | $11.75 | $11.75 | $11.52 | $11.58 | $11.58 | 34,208 |
| 2023-11-29 | $11.57 | $11.82 | $11.57 | $11.71 | $11.71 | 22,007 |
| 2023-11-28 | $11.44 | $11.55 | $11.32 | $11.43 | $11.43 | 27,091 |
| 2023-11-27 | $11.46 | $11.51 | $11.40 | $11.49 | $11.49 | 22,948 |
| 2023-11-24 | $11.41 | $11.57 | $11.41 | $11.57 | $11.57 | 6,979 |
| 2023-11-22 | $11.38 | $11.55 | $11.30 | $11.52 | $11.52 | 20,560 |
| 2023-11-21 | $11.59 | $11.59 | $11.23 | $11.24 | $11.24 | 11,985 |
| 2023-11-20 | $11.73 | $11.73 | $11.46 | $11.59 | $11.59 | 21,267 |
| 2023-11-17 | $11.71 | $11.79 | $11.60 | $11.67 | $11.67 | 31,321 |
| 2023-11-16 | $11.46 | $11.61 | $11.39 | $11.53 | $11.53 | 58,261 |
| 2023-11-15 | $11.47 | $11.95 | $11.47 | $11.60 | $11.60 | 39,405 |
| 2023-11-14 | $11.03 | $11.70 | $11.03 | $11.56 | $11.56 | 67,506 |
| 2023-11-13 | $10.57 | $10.78 | $10.40 | $10.74 | $10.74 | 30,115 |
| 2023-11-10 | $10.45 | $10.64 | $10.40 | $10.62 | $10.62 | 20,981 |
| 2023-11-09 | $10.60 | $10.72 | $10.45 | $10.48 | $10.48 | 37,263 |
| 2023-11-08 | $10.65 | $10.72 | $10.53 | $10.59 | $10.59 | 20,757 |
| 2023-11-07 | $10.95 | $10.95 | $10.58 | $10.70 | $10.70 | 25,324 |
| 2023-11-06 | $11.07 | $11.07 | $10.81 | $10.96 | $10.96 | 35,013 |
| 2023-11-03 | $10.98 | $11.12 | $10.77 | $11.00 | $11.00 | 58,373 |
| 2023-11-02 | $10.05 | $10.72 | $10.05 | $10.71 | $10.71 | 49,783 |
| 2023-11-01 | $10.32 | $10.32 | $9.97 | $10.21 | $10.06 | 40,308 |
| 2023-10-31 | $10.26 | $10.33 | $10.12 | $10.28 | $10.13 | 43,042 |
| 2023-10-30 | $10.04 | $10.21 | $9.75 | $10.21 | $10.06 | 27,631 |
| 2023-10-27 | $10.19 | $10.19 | $9.73 | $9.93 | $9.78 | 36,541 |
| 2023-10-26 | $9.59 | $10.08 | $9.59 | $10.05 | $9.90 | 85,320 |
| 2023-10-25 | $9.48 | $9.75 | $9.40 | $9.53 | $9.39 | 37,153 |
| 2023-10-24 | $9.90 | $9.93 | $9.48 | $9.62 | $9.48 | 90,419 |
| 2023-10-23 | $10.54 | $10.56 | $9.79 | $9.79 | $9.65 | 135,009 |
| 2023-10-20 | $10.94 | $10.94 | $10.52 | $10.63 | $10.47 | 55,129 |
| 2023-10-19 | $11.55 | $11.55 | $10.83 | $10.88 | $10.72 | 28,852 |
| 2023-10-18 | $11.32 | $11.44 | $11.04 | $11.08 | $10.92 | 21,409 |
| 2023-10-17 | $11.12 | $11.42 | $11.11 | $11.30 | $11.13 | 28,288 |
| 2023-10-16 | $10.98 | $11.17 | $10.98 | $11.09 | $10.93 | 18,297 |
| 2023-10-13 | $11.18 | $11.18 | $10.86 | $10.90 | $10.74 | 21,402 |
| 2023-10-12 | $11.17 | $11.30 | $11.01 | $11.17 | $11.01 | 45,980 |
| 2023-10-11 | $11.24 | $11.30 | $11.12 | $11.24 | $11.07 | 36,877 |
| 2023-10-10 | $11.24 | $11.39 | $11.23 | $11.28 | $11.11 | 23,839 |
| 2023-10-09 | $11.20 | $11.37 | $11.18 | $11.22 | $11.05 | 19,830 |
| 2023-10-06 | $11.30 | $11.32 | $10.94 | $11.31 | $11.14 | 48,898 |
| 2023-10-05 | $11.01 | $11.21 | $11.01 | $11.21 | $11.04 | 32,372 |
| 2023-10-04 | $10.72 | $11.06 | $10.65 | $11.00 | $10.84 | 38,688 |
| 2023-10-03 | $10.95 | $10.95 | $10.74 | $10.74 | $10.58 | 27,269 |
| 2023-10-02 | $11.06 | $11.11 | $10.88 | $10.94 | $10.78 | 37,962 |
| 2023-09-29 | $11.29 | $11.31 | $11.13 | $11.14 | $10.98 | 25,295 |
| 2023-09-28 | $11.18 | $11.35 | $11.15 | $11.19 | $11.03 | 23,554 |
| 2023-09-27 | $11.31 | $11.45 | $11.08 | $11.10 | $10.94 | 47,601 |
| 2023-09-26 | $11.59 | $11.60 | $11.31 | $11.34 | $11.17 | 24,581 |
| 2023-09-25 | $11.33 | $11.54 | $11.33 | $11.47 | $11.30 | 17,610 |
| 2023-09-22 | $11.56 | $11.56 | $11.31 | $11.40 | $11.23 | 16,601 |
| 2023-09-21 | $11.36 | $11.49 | $11.31 | $11.46 | $11.29 | 26,936 |
| 2023-09-20 | $11.60 | $11.62 | $11.38 | $11.40 | $11.23 | 16,970 |
| 2023-09-19 | $11.55 | $11.60 | $11.43 | $11.45 | $11.28 | 36,039 |
| 2023-09-18 | $11.96 | $11.96 | $11.54 | $11.58 | $11.41 | 27,430 |
| 2023-09-15 | $11.97 | $12.10 | $11.90 | $11.95 | $11.95 | 85,579 |
| 2023-09-14 | $11.79 | $12.02 | $11.79 | $12.00 | $12.00 | 45,154 |
| 2023-09-13 | $11.86 | $11.86 | $11.66 | $11.74 | $11.74 | 25,427 |
| 2023-09-12 | $11.71 | $12.00 | $11.71 | $11.90 | $11.90 | 19,599 |
| 2023-09-11 | $11.94 | $11.94 | $11.70 | $11.76 | $11.76 | 31,756 |
| 2023-09-08 | $11.83 | $11.90 | $11.65 | $11.82 | $11.82 | 15,375 |
| 2023-09-07 | $11.69 | $11.95 | $11.57 | $11.79 | $11.79 | 134,228 |
| 2023-09-06 | $11.86 | $11.86 | $11.55 | $11.69 | $11.69 | 62,918 |
| 2023-09-05 | $11.85 | $11.99 | $11.72 | $11.84 | $11.84 | 43,167 |
| 2023-09-01 | $11.40 | $11.87 | $11.40 | $11.86 | $11.86 | 40,120 |
| 2023-08-31 | $11.65 | $11.71 | $11.33 | $11.38 | $11.38 | 37,847 |
| 2023-08-30 | $11.65 | $11.71 | $11.50 | $11.63 | $11.63 | 59,406 |
| 2023-08-29 | $11.30 | $11.48 | $11.27 | $11.45 | $11.45 | 36,918 |
| 2023-08-28 | $11.21 | $11.45 | $11.21 | $11.30 | $11.30 | 36,447 |
| 2023-08-25 | $11.38 | $11.39 | $11.12 | $11.21 | $11.21 | 20,783 |
| 2023-08-24 | $11.39 | $11.64 | $11.18 | $11.36 | $11.36 | 27,021 |
| 2023-08-23 | $11.12 | $11.43 | $11.12 | $11.43 | $11.43 | 45,103 |
| 2023-08-22 | $11.46 | $11.46 | $11.04 | $11.10 | $11.10 | 49,185 |
| 2023-08-21 | $11.65 | $11.65 | $11.27 | $11.36 | $11.36 | 40,930 |
| 2023-08-18 | $11.59 | $11.71 | $11.51 | $11.55 | $11.55 | 108,450 |
| 2023-08-17 | $11.50 | $11.78 | $11.41 | $11.65 | $11.65 | 74,551 |
| 2023-08-16 | $11.59 | $11.67 | $11.35 | $11.37 | $11.37 | 47,622 |
| 2023-08-15 | $11.77 | $11.77 | $11.50 | $11.53 | $11.53 | 35,849 |
| 2023-08-14 | $12.25 | $12.25 | $11.85 | $11.89 | $11.89 | 32,221 |
| 2023-08-11 | $12.28 | $12.35 | $12.19 | $12.26 | $12.26 | 27,141 |
| 2023-08-10 | $12.35 | $12.40 | $12.25 | $12.30 | $12.30 | 44,058 |
| 2023-08-09 | $12.31 | $12.56 | $12.20 | $12.28 | $12.28 | 61,960 |
| 2023-08-08 | $12.42 | $12.55 | $12.21 | $12.50 | $12.50 | 28,424 |
| 2023-08-07 | $12.44 | $12.71 | $12.43 | $12.63 | $12.63 | 34,683 |
| 2023-08-04 | $12.60 | $12.75 | $12.39 | $12.41 | $12.41 | 40,429 |
| 2023-08-03 | $12.47 | $12.70 | $12.47 | $12.60 | $12.60 | 33,969 |
| 2023-08-02 | $12.62 | $12.81 | $12.62 | $12.76 | $12.60 | 53,146 |
| 2023-08-01 | $12.83 | $12.83 | $12.60 | $12.78 | $12.62 | 37,263 |
| 2023-07-31 | $12.81 | $13.00 | $12.78 | $12.85 | $12.69 | 42,537 |
| 2023-07-28 | $12.85 | $13.04 | $12.81 | $12.86 | $12.70 | 35,368 |
| 2023-07-27 | $13.03 | $13.04 | $12.73 | $12.80 | $12.64 | 51,678 |
| 2023-07-26 | $12.72 | $13.09 | $12.65 | $12.90 | $12.74 | 72,411 |
| 2023-07-25 | $12.69 | $12.88 | $12.46 | $12.57 | $12.41 | 25,400 |
| 2023-07-24 | $12.26 | $12.74 | $12.26 | $12.69 | $12.53 | 53,794 |
| 2023-07-21 | $12.54 | $12.54 | $12.19 | $12.23 | $12.23 | 74,780 |
| 2023-07-20 | $12.70 | $12.80 | $11.56 | $12.45 | $12.45 | 167,801 |
| 2023-07-19 | $12.57 | $12.76 | $12.52 | $12.75 | $12.75 | 79,561 |
| 2023-07-18 | $11.88 | $12.36 | $11.65 | $12.33 | $12.33 | 134,612 |
| 2023-07-17 | $11.78 | $12.00 | $11.55 | $11.89 | $11.89 | 45,944 |
| 2023-07-14 | $11.93 | $11.93 | $11.63 | $11.79 | $11.79 | 49,235 |
| 2023-07-13 | $11.86 | $11.96 | $11.51 | $11.89 | $11.89 | 45,739 |
| 2023-07-12 | $11.89 | $12.12 | $11.44 | $11.79 | $11.79 | 50,197 |
| 2023-07-11 | $11.64 | $11.75 | $11.48 | $11.69 | $11.69 | 47,844 |
| 2023-07-10 | $11.74 | $11.97 | $11.54 | $11.60 | $11.60 | 32,957 |
| 2023-07-07 | $11.52 | $11.88 | $11.42 | $11.75 | $11.75 | 118,339 |
| 2023-07-06 | $11.51 | $11.66 | $11.42 | $11.52 | $11.52 | 58,371 |
| 2023-07-05 | $11.86 | $11.95 | $11.74 | $11.81 | $11.81 | 37,405 |
| 2023-07-03 | $11.78 | $11.98 | $11.78 | $11.83 | $11.83 | 14,829 |
| 2023-06-30 | $11.96 | $11.96 | $11.73 | $11.74 | $11.74 | 38,405 |
| 2023-06-29 | $11.75 | $11.95 | $11.61 | $11.88 | $11.88 | 25,949 |
| 2023-06-28 | $11.73 | $11.81 | $11.61 | $11.64 | $11.64 | 22,973 |
| 2023-06-27 | $11.99 | $12.09 | $11.82 | $11.89 | $11.89 | 40,877 |
| 2023-06-26 | $11.97 | $12.10 | $11.86 | $11.95 | $11.95 | 65,655 |
| 2023-06-23 | $11.59 | $12.18 | $11.55 | $11.97 | $11.97 | 239,740 |
| 2023-06-22 | $12.00 | $12.00 | $11.67 | $11.81 | $11.81 | 48,568 |
| 2023-06-21 | $12.09 | $12.22 | $11.95 | $12.01 | $12.01 | 44,914 |
| 2023-06-20 | $12.50 | $12.50 | $12.03 | $12.08 | $12.08 | 53,798 |
| 2023-06-16 | $12.61 | $12.61 | $12.11 | $12.41 | $12.41 | 84,090 |
| 2023-06-15 | $12.25 | $12.55 | $12.19 | $12.48 | $12.48 | 35,321 |
| 2023-06-14 | $12.59 | $12.87 | $12.26 | $12.31 | $12.31 | 60,527 |
| 2023-06-13 | $11.99 | $12.70 | $11.99 | $12.70 | $12.70 | 48,833 |
| 2023-06-12 | $11.87 | $12.22 | $11.82 | $11.99 | $11.99 | 83,017 |
| 2023-06-09 | $12.02 | $12.02 | $11.73 | $11.81 | $11.81 | 39,130 |
| 2023-06-08 | $12.66 | $12.66 | $11.93 | $12.04 | $12.04 | 59,092 |
| 2023-06-07 | $11.80 | $12.62 | $11.80 | $12.53 | $12.53 | 129,791 |
| 2023-06-06 | $10.98 | $11.79 | $10.96 | $11.64 | $11.64 | 49,694 |
| 2023-06-05 | $11.62 | $11.62 | $11.13 | $11.15 | $11.15 | 48,874 |
| 2023-06-02 | $10.92 | $11.66 | $10.92 | $11.64 | $11.64 | 58,727 |
| 2023-06-01 | $10.67 | $11.08 | $10.51 | $10.77 | $10.77 | 55,006 |
| 2023-05-31 | $10.98 | $10.98 | $10.51 | $10.61 | $10.61 | 44,596 |
| 2023-05-30 | $11.02 | $11.07 | $10.80 | $10.98 | $10.98 | 41,229 |
| 2023-05-26 | $10.87 | $11.02 | $10.76 | $11.00 | $11.00 | 39,290 |
| 2023-05-25 | $11.00 | $11.02 | $10.76 | $10.89 | $10.89 | 29,529 |
| 2023-05-24 | $11.40 | $11.40 | $10.99 | $11.01 | $11.01 | 51,695 |
| 2023-05-23 | $11.21 | $11.71 | $11.20 | $11.44 | $11.44 | 81,004 |
| 2023-05-22 | $10.65 | $11.18 | $10.60 | $11.16 | $11.16 | 97,903 |
| 2023-05-19 | $11.10 | $11.13 | $10.54 | $10.57 | $10.57 | 76,238 |
| 2023-05-18 | $10.84 | $11.05 | $10.71 | $11.02 | $11.02 | 84,970 |
| 2023-05-17 | $10.27 | $10.76 | $10.21 | $10.75 | $10.75 | 90,089 |
| 2023-05-16 | $10.14 | $10.31 | $10.05 | $10.11 | $10.11 | 86,926 |
| 2023-05-15 | $10.09 | $10.54 | $10.09 | $10.22 | $10.22 | 76,144 |
| 2023-05-12 | $10.28 | $10.39 | $9.97 | $10.08 | $10.08 | 70,593 |
| 2023-05-11 | $10.34 | $11.31 | $10.17 | $10.26 | $10.26 | 81,159 |
| 2023-05-10 | $10.49 | $10.65 | $10.28 | $10.46 | $10.46 | 196,094 |
| 2023-05-09 | $10.60 | $11.01 | $10.25 | $10.41 | $10.41 | 60,801 |
| 2023-05-08 | $10.91 | $10.91 | $10.57 | $10.64 | $10.64 | 88,063 |
| 2023-05-05 | $10.82 | $10.96 | $10.59 | $10.74 | $10.74 | 121,151 |
| 2023-05-04 | $10.86 | $11.01 | $10.23 | $10.40 | $10.40 | 130,538 |
| 2023-05-03 | $11.16 | $11.40 | $10.86 | $11.20 | $11.03 | 172,049 |
| 2023-05-02 | $11.54 | $11.54 | $10.67 | $11.01 | $10.84 | 146,996 |
| 2023-05-01 | $11.91 | $12.05 | $11.42 | $11.52 | $11.52 | 123,149 |
| 2023-04-28 | $11.50 | $12.05 | $11.47 | $11.80 | $11.80 | 125,021 |
| 2023-04-27 | $11.52 | $11.70 | $11.38 | $11.52 | $11.52 | 65,813 |
| 2023-04-26 | $11.35 | $11.51 | $11.14 | $11.50 | $11.50 | 103,484 |
| 2023-04-25 | $11.28 | $11.69 | $11.20 | $11.38 | $11.38 | 146,930 |
| 2023-04-24 | $11.10 | $11.36 | $11.05 | $11.32 | $11.32 | 120,735 |
| 2023-04-21 | $10.99 | $11.21 | $10.97 | $11.00 | $11.00 | 108,758 |
| 2023-04-20 | $10.99 | $11.08 | $10.78 | $10.99 | $10.99 | 98,853 |
| 2023-04-19 | $11.08 | $11.23 | $10.71 | $11.00 | $11.00 | 156,363 |
| 2023-04-18 | $11.63 | $11.66 | $11.06 | $11.14 | $11.14 | 122,645 |
| 2023-04-17 | $11.27 | $11.63 | $11.17 | $11.60 | $11.60 | 84,207 |
| 2023-04-14 | $11.61 | $11.82 | $11.12 | $11.18 | $11.18 | 97,626 |
| 2023-04-13 | $11.39 | $11.60 | $11.37 | $11.51 | $11.51 | 66,994 |
| 2023-04-12 | $11.78 | $11.78 | $11.38 | $11.46 | $11.46 | 94,946 |
| 2023-04-11 | $11.95 | $11.95 | $11.65 | $11.76 | $11.76 | 65,064 |
| 2023-04-10 | $12.00 | $12.19 | $11.89 | $11.93 | $11.93 | 76,807 |
| 2023-04-06 | $11.98 | $12.19 | $11.88 | $12.03 | $12.03 | 77,518 |
| 2023-04-05 | $12.38 | $12.41 | $11.97 | $12.04 | $12.04 | 69,605 |
| 2023-04-04 | $13.12 | $13.12 | $12.33 | $12.45 | $12.45 | 86,762 |
| 2023-04-03 | $13.15 | $13.25 | $12.85 | $13.07 | $13.07 | 89,979 |
| 2023-03-31 | $13.23 | $13.28 | $13.01 | $13.13 | $13.13 | 131,186 |
| 2023-03-30 | $13.10 | $13.32 | $13.06 | $13.22 | $13.22 | 96,315 |
| 2023-03-29 | $13.46 | $13.55 | $12.66 | $13.02 | $13.02 | 159,019 |
| 2023-03-28 | $13.54 | $13.54 | $13.27 | $13.36 | $13.36 | 50,276 |
| 2023-03-27 | $13.59 | $13.91 | $13.53 | $13.58 | $13.58 | 122,670 |
| 2023-03-24 | $13.22 | $13.70 | $13.00 | $13.33 | $13.33 | 104,218 |
| 2023-03-23 | $13.66 | $13.72 | $13.23 | $13.26 | $13.26 | 82,139 |
| 2023-03-22 | $14.20 | $14.20 | $13.53 | $13.54 | $13.54 | 53,597 |
| 2023-03-21 | $14.17 | $14.32 | $13.94 | $14.17 | $14.17 | 100,748 |
| 2023-03-20 | $14.00 | $14.31 | $13.89 | $13.98 | $13.98 | 167,039 |
| 2023-03-17 | $13.94 | $14.05 | $13.65 | $13.78 | $13.78 | 232,010 |
| 2023-03-16 | $14.15 | $14.40 | $13.75 | $13.94 | $13.94 | 209,849 |
| 2023-03-15 | $13.50 | $14.26 | $13.41 | $14.24 | $14.24 | 160,047 |
| 2023-03-14 | $14.09 | $14.84 | $13.66 | $13.93 | $13.93 | 177,037 |
| 2023-03-13 | $14.64 | $14.64 | $13.06 | $13.43 | $13.43 | 286,577 |
| 2023-03-10 | $15.50 | $15.51 | $14.80 | $15.02 | $15.02 | 108,143 |
| 2023-03-09 | $16.24 | $16.26 | $15.60 | $15.65 | $15.65 | 77,698 |
| 2023-03-08 | $16.45 | $16.47 | $16.14 | $16.25 | $16.25 | 70,156 |
| 2023-03-07 | $16.57 | $16.57 | $16.36 | $16.42 | $16.42 | 49,335 |
| 2023-03-06 | $16.93 | $16.93 | $16.50 | $16.60 | $16.60 | 100,718 |
| 2023-03-03 | $16.79 | $16.97 | $16.70 | $16.96 | $16.96 | 72,677 |
| 2023-03-02 | $17.25 | $17.25 | $16.67 | $16.77 | $16.77 | 59,376 |
| 2023-03-01 | $17.34 | $17.41 | $17.27 | $17.38 | $17.38 | 49,673 |
| 2023-02-28 | $17.48 | $17.52 | $17.35 | $17.35 | $17.35 | 43,955 |
| 2023-02-27 | $17.50 | $17.62 | $17.40 | $17.45 | $17.45 | 35,184 |
| 2023-02-24 | $17.46 | $17.53 | $17.38 | $17.49 | $17.49 | 56,936 |
| 2023-02-23 | $17.51 | $17.67 | $17.43 | $17.60 | $17.60 | 31,460 |
| 2023-02-22 | $17.52 | $17.62 | $17.43 | $17.51 | $17.51 | 50,934 |
| 2023-02-21 | $17.52 | $17.65 | $17.51 | $17.53 | $17.53 | 39,375 |
| 2023-02-17 | $17.40 | $17.62 | $17.37 | $17.59 | $17.59 | 52,578 |
| 2023-02-16 | $17.38 | $17.46 | $17.27 | $17.33 | $17.33 | 51,776 |
| 2023-02-15 | $17.41 | $17.59 | $17.41 | $17.50 | $17.50 | 22,130 |
| 2023-02-14 | $17.47 | $17.57 | $17.43 | $17.45 | $17.45 | 30,211 |
| 2023-02-13 | $17.37 | $17.68 | $17.36 | $17.57 | $17.57 | 40,939 |
| 2023-02-10 | $17.31 | $17.51 | $17.28 | $17.41 | $17.41 | 40,498 |
| 2023-02-09 | $17.54 | $17.66 | $17.35 | $17.40 | $17.40 | 55,321 |
| 2023-02-08 | $17.52 | $17.59 | $17.36 | $17.52 | $17.52 | 55,461 |
| 2023-02-07 | $17.65 | $17.74 | $17.52 | $17.63 | $17.63 | 50,506 |
| 2023-02-06 | $17.82 | $17.83 | $17.55 | $17.66 | $17.66 | 40,236 |
| 2023-02-03 | $17.53 | $18.08 | $17.52 | $17.94 | $17.94 | 66,572 |
| 2023-02-02 | $17.77 | $17.77 | $17.50 | $17.59 | $17.59 | 52,101 |
| 2023-02-01 | $17.95 | $18.15 | $17.82 | $17.91 | $17.75 | 65,277 |
| 2023-01-31 | $17.83 | $18.15 | $17.74 | $17.99 | $17.83 | 72,764 |
| 2023-01-30 | $18.02 | $18.17 | $17.80 | $17.80 | $17.80 | 51,869 |
| 2023-01-27 | $18.16 | $18.19 | $18.02 | $18.03 | $18.03 | 61,918 |
| 2023-01-26 | $17.95 | $18.18 | $17.95 | $18.18 | $18.18 | 69,792 |
| 2023-01-25 | $18.05 | $18.13 | $18.02 | $18.08 | $18.08 | 40,920 |
| 2023-01-24 | $18.03 | $18.21 | $18.01 | $18.08 | $18.08 | 44,263 |
| 2023-01-23 | $17.88 | $18.10 | $17.67 | $18.03 | $18.03 | 52,342 |
| 2023-01-20 | $17.75 | $17.85 | $17.59 | $17.82 | $17.82 | 55,939 |
| 2023-01-19 | $17.74 | $17.74 | $17.53 | $17.60 | $17.60 | 45,362 |
| 2023-01-18 | $18.20 | $18.20 | $17.77 | $17.80 | $17.80 | 31,688 |
| 2023-01-17 | $18.30 | $18.43 | $18.08 | $18.23 | $18.23 | 42,593 |
| 2023-01-13 | $18.13 | $18.37 | $18.03 | $18.30 | $18.30 | 21,623 |
| 2023-01-12 | $18.19 | $18.37 | $18.12 | $18.22 | $18.22 | 44,711 |
| 2023-01-11 | $17.99 | $18.18 | $17.85 | $18.14 | $18.14 | 43,696 |
| 2023-01-10 | $17.90 | $18.03 | $17.84 | $17.90 | $17.90 | 38,458 |
| 2023-01-09 | $18.22 | $18.25 | $17.90 | $17.96 | $17.96 | 56,881 |
| 2023-01-06 | $17.99 | $18.29 | $17.94 | $18.21 | $18.21 | 44,308 |
| 2023-01-05 | $17.97 | $18.04 | $17.79 | $17.84 | $17.84 | 32,978 |
| 2023-01-04 | $18.00 | $18.19 | $17.95 | $17.98 | $17.98 | 53,913 |
| 2023-01-03 | $17.96 | $18.06 | $17.74 | $17.89 | $17.89 | 78,064 |
| 2022-12-30 | $17.99 | $18.13 | $17.91 | $17.99 | $17.99 | 124,849 |
| 2022-12-29 | $17.92 | $18.20 | $17.89 | $18.05 | $18.05 | 43,234 |
| 2022-12-28 | $18.19 | $18.19 | $17.81 | $17.85 | $17.85 | 34,238 |
| 2022-12-27 | $18.01 | $18.31 | $17.92 | $18.21 | $18.21 | 43,629 |
| 2022-12-23 | $17.90 | $18.10 | $17.87 | $18.04 | $18.04 | 32,997 |
| 2022-12-22 | $18.02 | $18.08 | $17.79 | $18.05 | $18.05 | 25,514 |
| 2022-12-21 | $18.21 | $18.39 | $18.08 | $18.26 | $18.26 | 30,978 |
| 2022-12-20 | $17.99 | $18.13 | $17.81 | $18.08 | $18.08 | 63,096 |
| 2022-12-19 | $18.59 | $18.68 | $17.80 | $18.03 | $18.03 | 100,803 |
| 2022-12-16 | $17.93 | $18.70 | $17.76 | $18.65 | $18.65 | 258,665 |
| 2022-12-15 | $18.60 | $18.60 | $18.01 | $18.15 | $18.15 | 45,417 |
| 2022-12-14 | $18.78 | $19.04 | $18.65 | $18.76 | $18.76 | 55,466 |
| 2022-12-13 | $18.77 | $19.00 | $18.60 | $18.75 | $18.75 | 86,644 |
| 2022-12-12 | $18.45 | $18.74 | $18.44 | $18.68 | $18.68 | 35,457 |
| 2022-12-09 | $18.45 | $18.57 | $18.37 | $18.44 | $18.44 | 23,422 |
| 2022-12-08 | $18.51 | $18.59 | $18.45 | $18.57 | $18.57 | 19,161 |
| 2022-12-07 | $18.57 | $18.72 | $18.36 | $18.50 | $18.50 | 42,720 |
| 2022-12-06 | $18.54 | $18.77 | $18.43 | $18.55 | $18.55 | 52,013 |
| 2022-12-05 | $19.04 | $19.08 | $18.41 | $18.67 | $18.67 | 49,684 |
| 2022-12-02 | $18.87 | $19.19 | $18.87 | $19.05 | $19.05 | 48,955 |
| 2022-12-01 | $18.97 | $19.13 | $18.69 | $18.97 | $18.97 | 73,295 |
| 2022-11-30 | $19.03 | $19.03 | $18.62 | $18.85 | $18.85 | 77,664 |
| 2022-11-29 | $19.15 | $19.17 | $18.94 | $18.94 | $18.94 | 20,643 |
| 2022-11-28 | $19.48 | $19.49 | $18.98 | $19.05 | $19.05 | 36,104 |
| 2022-11-25 | $19.81 | $19.86 | $19.68 | $19.70 | $19.70 | 8,521 |
| 2022-11-23 | $20.08 | $20.08 | $19.50 | $19.71 | $19.71 | 24,752 |
| 2022-11-22 | $20.00 | $20.20 | $19.96 | $20.08 | $20.08 | 50,917 |
| 2022-11-21 | $19.84 | $20.08 | $19.84 | $19.97 | $19.97 | 37,308 |
| 2022-11-18 | $20.10 | $20.10 | $19.87 | $19.94 | $19.94 | 35,121 |
| 2022-11-17 | $19.77 | $20.01 | $19.65 | $19.98 | $19.98 | 29,929 |
| 2022-11-16 | $19.82 | $19.87 | $19.66 | $19.83 | $19.83 | 30,612 |
| 2022-11-15 | $19.99 | $20.07 | $19.72 | $19.88 | $19.88 | 42,814 |
| 2022-11-14 | $19.70 | $19.98 | $19.66 | $19.73 | $19.73 | 74,799 |
| 2022-11-11 | $20.09 | $20.09 | $19.74 | $19.82 | $19.82 | 36,773 |
| 2022-11-10 | $20.02 | $20.22 | $19.77 | $20.04 | $20.04 | 74,012 |
| 2022-11-09 | $19.69 | $19.85 | $19.47 | $19.62 | $19.62 | 41,837 |
| 2022-11-08 | $19.73 | $19.90 | $19.53 | $19.69 | $19.69 | 49,810 |
| 2022-11-07 | $19.73 | $19.81 | $19.65 | $19.73 | $19.73 | 45,058 |
| 2022-11-04 | $19.30 | $19.75 | $19.11 | $19.73 | $19.73 | 65,983 |
| 2022-11-03 | $19.24 | $19.33 | $18.98 | $19.25 | $19.25 | 51,484 |
| 2022-11-02 | $19.63 | $19.72 | $19.27 | $19.39 | $19.39 | 78,542 |
| 2022-11-01 | $19.71 | $19.77 | $19.52 | $19.67 | $19.67 | 46,639 |
| 2022-10-31 | $19.89 | $19.89 | $19.55 | $19.65 | $19.65 | 67,017 |
| 2022-10-28 | $19.82 | $20.00 | $19.70 | $19.99 | $19.99 | 68,913 |
| 2022-10-27 | $19.85 | $20.00 | $19.74 | $19.75 | $19.75 | 62,589 |
| 2022-10-26 | $19.75 | $19.87 | $19.65 | $19.76 | $19.76 | 70,403 |
| 2022-10-25 | $19.43 | $19.67 | $19.43 | $19.63 | $19.63 | 80,412 |
| 2022-10-24 | $19.24 | $19.47 | $19.07 | $19.41 | $19.41 | 85,458 |
| 2022-10-21 | $18.63 | $19.06 | $18.49 | $18.97 | $18.97 | 71,484 |
| 2022-10-20 | $18.14 | $18.60 | $17.99 | $18.44 | $18.44 | 123,204 |
| 2022-10-19 | $17.81 | $18.03 | $17.60 | $18.00 | $18.00 | 56,131 |
| 2022-10-18 | $17.44 | $18.08 | $17.44 | $17.89 | $17.89 | 46,182 |
| 2022-10-17 | $17.55 | $17.65 | $17.09 | $17.26 | $17.26 | 72,237 |
| 2022-10-14 | $17.59 | $17.59 | $17.30 | $17.34 | $17.34 | 38,914 |
| 2022-10-13 | $16.82 | $17.58 | $16.61 | $17.42 | $17.42 | 83,622 |
| 2022-10-12 | $16.54 | $17.03 | $16.45 | $16.97 | $16.97 | 53,263 |
| 2022-10-11 | $16.59 | $16.79 | $16.53 | $16.59 | $16.59 | 56,358 |
| 2022-10-10 | $16.76 | $16.89 | $16.65 | $16.67 | $16.67 | 64,533 |
| 2022-10-07 | $17.31 | $17.31 | $16.75 | $16.82 | $16.82 | 52,644 |
| 2022-10-06 | $17.50 | $17.57 | $17.38 | $17.40 | $17.40 | 27,192 |
| 2022-10-05 | $17.41 | $17.68 | $17.41 | $17.59 | $17.59 | 26,189 |
| 2022-10-04 | $17.55 | $17.77 | $17.48 | $17.54 | $17.54 | 45,123 |
| 2022-10-03 | $17.10 | $17.46 | $16.89 | $17.43 | $17.43 | 63,636 |
| 2022-09-30 | $17.14 | $17.31 | $16.81 | $16.83 | $16.83 | 45,805 |
| 2022-09-29 | $17.31 | $17.31 | $17.00 | $17.10 | $17.10 | 28,348 |
| 2022-09-28 | $17.27 | $17.57 | $17.07 | $17.43 | $17.43 | 35,406 |
| 2022-09-27 | $17.59 | $17.64 | $17.18 | $17.27 | $17.27 | 40,139 |
| 2022-09-26 | $17.43 | $17.60 | $17.31 | $17.48 | $17.48 | 48,445 |
| 2022-09-23 | $17.58 | $17.66 | $17.37 | $17.59 | $17.59 | 55,560 |
| 2022-09-22 | $17.78 | $17.79 | $17.51 | $17.65 | $17.65 | 33,674 |
| 2022-09-21 | $18.14 | $18.28 | $17.79 | $17.84 | $17.84 | 51,038 |
| 2022-09-20 | $18.00 | $18.17 | $17.98 | $18.13 | $18.13 | 30,936 |
| 2022-09-19 | $17.84 | $18.27 | $17.81 | $18.18 | $18.18 | 32,385 |
| 2022-09-16 | $17.90 | $18.30 | $17.63 | $18.08 | $18.08 | 100,386 |
| 2022-09-15 | $18.03 | $18.30 | $17.74 | $18.01 | $18.01 | 33,524 |
| 2022-09-14 | $17.82 | $17.91 | $17.69 | $17.86 | $17.86 | 47,755 |
| 2022-09-13 | $18.06 | $18.13 | $17.65 | $17.73 | $17.73 | 42,035 |
| 2022-09-12 | $18.14 | $18.47 | $18.04 | $18.33 | $18.33 | 26,097 |
| 2022-09-09 | $18.29 | $18.39 | $18.10 | $18.13 | $18.13 | 41,649 |
| 2022-09-08 | $17.91 | $18.13 | $17.77 | $18.08 | $18.08 | 51,063 |
| 2022-09-07 | $17.65 | $17.90 | $17.65 | $17.84 | $17.84 | 36,758 |
| 2022-09-06 | $18.17 | $18.17 | $17.50 | $17.65 | $17.65 | 35,551 |
| 2022-09-02 | $18.10 | $18.34 | $17.87 | $17.96 | $17.96 | 21,428 |
| 2022-09-01 | $17.90 | $18.15 | $17.78 | $18.04 | $18.04 | 43,378 |
| 2022-08-31 | $18.05 | $18.22 | $17.95 | $18.00 | $18.00 | 35,640 |
| 2022-08-30 | $18.32 | $18.32 | $18.00 | $18.14 | $18.14 | 32,265 |
| 2022-08-29 | $18.51 | $18.51 | $18.18 | $18.33 | $18.33 | 47,376 |
| 2022-08-26 | $19.08 | $19.08 | $18.56 | $18.58 | $18.58 | 38,034 |
| 2022-08-25 | $18.90 | $19.19 | $18.83 | $18.99 | $18.99 | 47,010 |
| 2022-08-24 | $19.08 | $19.09 | $18.70 | $18.93 | $18.93 | 43,060 |
| 2022-08-23 | $19.37 | $19.39 | $19.02 | $19.06 | $19.06 | 31,856 |
| 2022-08-22 | $19.68 | $19.68 | $19.21 | $19.39 | $19.39 | 62,010 |
| 2022-08-19 | $19.86 | $19.91 | $19.51 | $19.79 | $19.79 | 117,896 |
| 2022-08-18 | $20.07 | $20.08 | $19.71 | $19.90 | $19.90 | 76,406 |
| 2022-08-17 | $20.18 | $20.28 | $19.83 | $19.95 | $19.95 | 61,623 |
| 2022-08-16 | $19.99 | $20.28 | $19.87 | $20.28 | $20.28 | 58,859 |
| 2022-08-15 | $19.85 | $19.92 | $19.59 | $19.90 | $19.90 | 69,036 |
| 2022-08-12 | $19.70 | $19.94 | $19.58 | $19.93 | $19.93 | 70,462 |
| 2022-08-11 | $19.50 | $19.65 | $19.38 | $19.52 | $19.52 | 46,875 |
| 2022-08-10 | $19.60 | $19.84 | $19.35 | $19.36 | $19.36 | 42,167 |
| 2022-08-09 | $19.55 | $19.55 | $19.32 | $19.49 | $19.49 | 40,845 |
| 2022-08-08 | $19.46 | $19.75 | $19.42 | $19.46 | $19.46 | 60,756 |
| 2022-08-05 | $19.36 | $19.57 | $19.31 | $19.48 | $19.48 | 32,208 |
| 2022-08-04 | $19.41 | $19.52 | $19.26 | $19.37 | $19.37 | 53,502 |
| 2022-08-03 | $19.28 | $19.56 | $19.12 | $19.39 | $19.39 | 42,309 |
| 2022-08-02 | $19.25 | $19.41 | $19.05 | $19.27 | $19.27 | 49,083 |
| 2022-08-01 | $19.20 | $19.33 | $18.62 | $19.17 | $19.17 | 119,572 |
| 2022-07-29 | $18.84 | $19.33 | $18.76 | $19.26 | $19.26 | 71,515 |
| 2022-07-28 | $19.35 | $19.35 | $18.76 | $18.83 | $18.67 | 75,260 |
| 2022-07-27 | $19.08 | $19.31 | $18.86 | $19.26 | $19.10 | 73,900 |
| 2022-07-26 | $19.64 | $19.76 | $19.02 | $19.07 | $18.91 | 43,808 |
| 2022-07-25 | $19.02 | $19.75 | $18.86 | $19.70 | $19.54 | 143,117 |
| 2022-07-22 | $18.70 | $18.97 | $18.45 | $18.64 | $18.49 | 80,432 |
| 2022-07-21 | $17.78 | $18.59 | $17.69 | $18.55 | $18.40 | 138,186 |
| 2022-07-20 | $17.71 | $17.83 | $17.47 | $17.71 | $17.56 | 70,862 |
| 2022-07-19 | $17.60 | $17.98 | $17.60 | $17.87 | $17.72 | 57,980 |
| 2022-07-18 | $17.57 | $17.91 | $17.31 | $17.52 | $17.38 | 63,103 |
| 2022-07-15 | $17.38 | $17.62 | $17.20 | $17.57 | $17.43 | 48,630 |
| 2022-07-14 | $17.16 | $17.19 | $16.96 | $17.01 | $16.87 | 78,126 |
| 2022-07-13 | $17.50 | $17.54 | $17.27 | $17.39 | $17.25 | 49,845 |
| 2022-07-12 | $17.47 | $17.72 | $17.42 | $17.58 | $17.44 | 73,194 |
| 2022-07-11 | $17.49 | $17.69 | $17.40 | $17.47 | $17.33 | 110,821 |
| 2022-07-08 | $17.34 | $17.60 | $16.84 | $17.54 | $17.40 | 70,318 |
| 2022-07-07 | $17.13 | $17.40 | $17.13 | $17.21 | $17.07 | 63,336 |
| 2022-07-06 | $17.51 | $17.51 | $16.97 | $16.98 | $16.84 | 65,891 |
| 2022-07-05 | $16.99 | $17.53 | $16.87 | $17.52 | $17.38 | 117,201 |
| 2022-07-01 | $16.99 | $17.32 | $16.99 | $17.22 | $17.08 | 75,959 |
| 2022-06-30 | $16.72 | $17.10 | $16.65 | $17.03 | $16.89 | 201,326 |
| 2022-06-29 | $16.97 | $17.20 | $16.91 | $17.01 | $16.87 | 110,154 |
| 2022-06-28 | $17.54 | $17.67 | $16.97 | $17.10 | $16.96 | 112,011 |
| 2022-06-27 | $16.62 | $17.38 | $16.62 | $17.30 | $17.16 | 178,598 |
| 2022-06-24 | $17.19 | $17.75 | $16.44 | $16.48 | $16.34 | 1,738,011 |
| 2022-06-23 | $17.46 | $17.46 | $16.93 | $16.96 | $16.82 | 137,010 |
| 2022-06-22 | $17.72 | $17.75 | $17.13 | $17.53 | $17.39 | 98,923 |
| 2022-06-21 | $17.82 | $18.34 | $17.79 | $17.81 | $17.66 | 95,980 |
| 2022-06-17 | $17.79 | $18.12 | $17.65 | $17.91 | $17.76 | 75,270 |
| 2022-06-16 | $17.78 | $17.95 | $17.45 | $17.63 | $17.48 | 80,017 |
| 2022-06-15 | $17.26 | $18.22 | $17.26 | $17.91 | $17.76 | 99,235 |
| 2022-06-14 | $17.07 | $17.40 | $16.87 | $17.24 | $17.10 | 71,287 |
| 2022-06-13 | $17.64 | $17.64 | $17.02 | $17.08 | $16.94 | 73,381 |
| 2022-06-10 | $18.12 | $18.16 | $17.72 | $17.86 | $17.71 | 59,032 |
| 2022-06-09 | $18.99 | $18.99 | $18.33 | $18.35 | $18.20 | 65,275 |
| 2022-06-08 | $19.18 | $19.18 | $18.61 | $19.00 | $18.84 | 68,617 |
| 2022-06-07 | $19.35 | $19.55 | $18.81 | $19.18 | $19.02 | 141,903 |
| 2022-06-06 | $19.99 | $20.00 | $19.34 | $19.61 | $19.45 | 109,497 |
| 2022-06-03 | $20.36 | $20.36 | $19.83 | $19.89 | $19.73 | 61,893 |
| 2022-06-02 | $20.23 | $20.49 | $20.17 | $20.37 | $20.20 | 54,588 |
| 2022-06-01 | $20.10 | $20.48 | $19.45 | $20.36 | $20.19 | 87,908 |
| 2022-05-31 | $20.00 | $20.29 | $19.82 | $20.17 | $20.00 | 123,541 |
| 2022-05-27 | $19.78 | $20.18 | $19.78 | $20.05 | $19.88 | 65,058 |
| 2022-05-26 | $19.25 | $19.93 | $19.25 | $19.78 | $19.62 | 65,232 |
| 2022-05-25 | $18.93 | $19.25 | $18.85 | $19.24 | $19.08 | 58,787 |
| 2022-05-24 | $18.82 | $18.93 | $18.50 | $18.89 | $18.73 | 66,480 |
| 2022-05-23 | $18.74 | $19.38 | $18.71 | $18.87 | $18.71 | 48,722 |
| 2022-05-20 | $18.78 | $18.99 | $18.48 | $18.66 | $18.51 | 55,072 |
| 2022-05-19 | $18.63 | $18.83 | $18.50 | $18.60 | $18.45 | 35,960 |
| 2022-05-18 | $19.11 | $19.31 | $18.70 | $18.82 | $18.66 | 62,689 |
| 2022-05-17 | $18.60 | $19.32 | $18.60 | $19.21 | $19.05 | 70,212 |
| 2022-05-16 | $18.71 | $18.80 | $18.44 | $18.52 | $18.37 | 78,446 |
| 2022-05-13 | $18.67 | $18.93 | $18.53 | $18.67 | $18.52 | 83,724 |
| 2022-05-12 | $18.75 | $18.75 | $18.28 | $18.50 | $18.35 | 76,418 |
| 2022-05-11 | $18.06 | $18.89 | $18.00 | $18.79 | $18.64 | 89,177 |
| 2022-05-10 | $18.92 | $19.11 | $18.11 | $18.45 | $18.30 | 78,453 |
| 2022-05-09 | $18.91 | $18.99 | $18.64 | $18.77 | $18.62 | 69,368 |
| 2022-05-06 | $19.45 | $19.59 | $18.99 | $19.11 | $18.95 | 90,613 |
| 2022-05-05 | $19.36 | $19.51 | $18.96 | $19.50 | $19.34 | 93,159 |
| 2022-05-04 | $19.30 | $19.50 | $19.05 | $19.43 | $19.27 | 81,416 |
| 2022-05-03 | $18.87 | $19.40 | $18.85 | $19.16 | $19.00 | 67,857 |
| 2022-05-02 | $18.85 | $18.96 | $18.22 | $18.85 | $18.69 | 87,040 |
| 2022-04-29 | $19.10 | $19.15 | $18.72 | $18.84 | $18.68 | 86,280 |
| 2022-04-28 | $19.69 | $19.84 | $19.21 | $19.23 | $18.91 | 115,930 |
| 2022-04-27 | $20.16 | $20.34 | $19.56 | $19.63 | $19.30 | 90,029 |
| 2022-04-26 | $20.20 | $20.71 | $20.02 | $20.09 | $19.76 | 123,672 |
| 2022-04-25 | $20.26 | $20.36 | $19.80 | $20.28 | $19.94 | 133,600 |
| 2022-04-22 | $18.76 | $20.39 | $18.76 | $20.26 | $19.92 | 183,197 |
| 2022-04-21 | $18.98 | $19.24 | $18.59 | $18.82 | $18.51 | 107,214 |
| 2022-04-20 | $18.44 | $19.10 | $18.44 | $18.95 | $18.64 | 77,244 |
| 2022-04-19 | $18.04 | $18.56 | $18.04 | $18.44 | $18.13 | 71,221 |
| 2022-04-18 | $17.57 | $18.16 | $17.57 | $18.09 | $17.79 | 46,752 |
| 2022-04-14 | $17.64 | $17.84 | $17.56 | $17.63 | $17.34 | 80,446 |
| 2022-04-13 | $17.73 | $18.02 | $17.63 | $17.79 | $17.49 | 52,584 |
| 2022-04-12 | $17.55 | $17.95 | $17.55 | $17.78 | $17.49 | 44,917 |
| 2022-04-11 | $17.48 | $17.92 | $17.48 | $17.67 | $17.38 | 38,536 |
| 2022-04-08 | $17.42 | $17.78 | $17.42 | $17.61 | $17.32 | 37,586 |
| 2022-04-07 | $17.82 | $17.82 | $17.45 | $17.50 | $17.21 | 46,303 |
| 2022-04-06 | $17.76 | $18.01 | $17.67 | $17.87 | $17.57 | 62,602 |
| 2022-04-05 | $18.24 | $18.27 | $17.81 | $17.89 | $17.59 | 34,886 |
| 2022-04-04 | $18.34 | $18.35 | $17.99 | $18.19 | $17.89 | 40,536 |
| 2022-04-01 | $18.36 | $18.55 | $18.16 | $18.20 | $17.90 | 57,647 |
| 2022-03-31 | $18.56 | $18.59 | $18.14 | $18.25 | $17.95 | 63,149 |
| 2022-03-30 | $18.44 | $18.45 | $18.04 | $18.18 | $17.88 | 27,203 |
| 2022-03-29 | $18.53 | $18.64 | $18.27 | $18.37 | $18.07 | 49,260 |
| 2022-03-28 | $18.40 | $18.60 | $18.20 | $18.56 | $18.25 | 45,106 |
| 2022-03-25 | $18.46 | $18.65 | $18.20 | $18.53 | $18.22 | 175,325 |
| 2022-03-24 | $18.30 | $18.50 | $18.30 | $18.45 | $18.14 | 47,277 |
| 2022-03-23 | $18.40 | $18.40 | $18.18 | $18.26 | $17.96 | 39,152 |
| 2022-03-22 | $18.08 | $18.42 | $18.06 | $18.40 | $18.09 | 71,463 |
| 2022-03-21 | $17.91 | $18.21 | $17.91 | $18.02 | $17.72 | 56,097 |
| 2022-03-18 | $17.83 | $18.02 | $17.63 | $18.02 | $17.72 | 42,645 |
| 2022-03-17 | $18.02 | $18.02 | $17.83 | $17.90 | $17.60 | 28,190 |
| 2022-03-16 | $18.06 | $18.15 | $17.77 | $18.05 | $17.75 | 41,993 |
| 2022-03-15 | $18.21 | $18.44 | $17.78 | $17.86 | $17.56 | 30,069 |
| 2022-03-14 | $17.94 | $18.44 | $17.70 | $18.17 | $17.87 | 70,402 |
| 2022-03-11 | $17.51 | $17.93 | $17.49 | $17.90 | $17.60 | 43,135 |
| 2022-03-10 | $17.24 | $17.53 | $17.21 | $17.47 | $17.18 | 22,723 |
| 2022-03-09 | $17.73 | $17.86 | $17.30 | $17.30 | $17.01 | 44,091 |
| 2022-03-08 | $17.46 | $17.58 | $17.27 | $17.37 | $17.08 | 25,509 |
| 2022-03-07 | $17.76 | $17.99 | $17.31 | $17.46 | $17.17 | 53,943 |
| 2022-03-04 | $18.00 | $18.09 | $17.60 | $17.89 | $17.59 | 63,974 |
| 2022-03-03 | $18.05 | $18.31 | $17.52 | $18.24 | $17.94 | 37,202 |
| 2022-03-02 | $17.66 | $18.23 | $17.50 | $18.02 | $17.72 | 40,865 |
| 2022-03-01 | $18.18 | $18.43 | $17.36 | $17.57 | $17.28 | 48,730 |
| 2022-02-28 | $18.43 | $18.56 | $18.10 | $18.22 | $17.92 | 46,181 |
| 2022-02-25 | $17.98 | $18.43 | $17.98 | $18.43 | $18.12 | 33,397 |
| 2022-02-24 | $18.04 | $18.19 | $17.47 | $17.93 | $17.63 | 53,592 |
| 2022-02-23 | $18.50 | $18.70 | $18.42 | $18.43 | $18.12 | 86,350 |
| 2022-02-22 | $18.48 | $18.74 | $18.41 | $18.47 | $18.16 | 120,061 |
| 2022-02-18 | $18.33 | $18.89 | $18.30 | $18.58 | $18.27 | 70,227 |
| 2022-02-17 | $18.68 | $18.70 | $18.30 | $18.34 | $18.04 | 40,004 |
| 2022-02-16 | $18.99 | $19.20 | $18.57 | $18.72 | $18.41 | 42,844 |
| 2022-02-15 | $18.43 | $19.09 | $18.30 | $19.00 | $18.68 | 54,239 |
| 2022-02-14 | $18.44 | $18.59 | $18.13 | $18.29 | $17.99 | 60,759 |
| 2022-02-11 | $18.56 | $18.71 | $18.34 | $18.40 | $18.09 | 34,434 |
| 2022-02-10 | $18.63 | $18.67 | $18.42 | $18.56 | $18.25 | 37,686 |
| 2022-02-09 | $18.93 | $18.95 | $18.31 | $18.54 | $18.23 | 51,640 |
| 2022-02-08 | $18.93 | $18.99 | $18.72 | $18.87 | $18.56 | 55,230 |
| 2022-02-07 | $18.50 | $18.79 | $18.31 | $18.73 | $18.42 | 93,905 |
| 2022-02-04 | $17.71 | $18.57 | $17.61 | $18.25 | $17.95 | 39,729 |
| 2022-02-03 | $17.67 | $17.94 | $17.50 | $17.78 | $17.49 | 45,155 |
| 2022-02-02 | $17.74 | $17.76 | $17.43 | $17.76 | $17.47 | 45,136 |
| 2022-02-01 | $17.20 | $17.75 | $17.20 | $17.75 | $17.46 | 59,070 |
| 2022-01-31 | $16.86 | $17.03 | $16.80 | $17.00 | $16.72 | 42,320 |
| 2022-01-28 | $16.38 | $16.94 | $16.27 | $16.93 | $16.49 | 50,928 |
| 2022-01-27 | $15.90 | $16.35 | $15.90 | $16.35 | $15.93 | 27,522 |
| 2022-01-26 | $15.99 | $16.04 | $15.77 | $15.77 | $15.36 | 33,546 |
| 2022-01-25 | $15.70 | $15.99 | $15.59 | $15.91 | $15.50 | 46,296 |
| 2022-01-24 | $15.88 | $16.15 | $15.55 | $15.74 | $15.33 | 42,454 |
| 2022-01-21 | $15.87 | $16.21 | $15.87 | $15.88 | $15.47 | 24,738 |
| 2022-01-20 | $15.98 | $16.06 | $15.88 | $15.88 | $15.47 | 26,598 |
| 2022-01-19 | $16.08 | $16.16 | $15.89 | $15.98 | $15.57 | 20,326 |
| 2022-01-18 | $16.00 | $16.22 | $16.00 | $16.10 | $15.69 | 16,514 |
| 2022-01-14 | $16.05 | $16.10 | $15.92 | $16.10 | $15.69 | 6,064 |
| 2022-01-13 | $15.91 | $16.15 | $15.89 | $16.06 | $15.65 | 10,717 |
| 2022-01-12 | $16.04 | $16.14 | $15.92 | $16.00 | $15.59 | 35,183 |
| 2022-01-11 | $15.90 | $16.08 | $15.75 | $16.07 | $15.66 | 35,187 |
| 2022-01-10 | $15.88 | $16.00 | $15.57 | $15.83 | $15.42 | 16,651 |
| 2022-01-07 | $15.80 | $15.99 | $15.48 | $15.82 | $15.41 | 45,878 |
| 2022-01-06 | $15.86 | $16.13 | $15.57 | $15.94 | $15.53 | 21,499 |
| 2022-01-05 | $15.71 | $15.81 | $15.52 | $15.81 | $15.40 | 15,417 |
| 2022-01-04 | $15.40 | $15.74 | $15.40 | $15.63 | $15.23 | 25,714 |
| 2022-01-03 | $15.45 | $15.61 | $15.22 | $15.34 | $14.94 | 19,673 |
| 2021-12-31 | $15.45 | $15.45 | $15.25 | $15.43 | $15.03 | 15,785 |
| 2021-12-30 | $15.42 | $15.60 | $15.40 | $15.49 | $15.09 | 5,595 |
| 2021-12-29 | $15.64 | $15.64 | $15.47 | $15.53 | $15.13 | 7,568 |
| 2021-12-28 | $15.64 | $15.65 | $15.49 | $15.63 | $15.23 | 14,865 |
| 2021-12-27 | $15.60 | $15.65 | $15.43 | $15.60 | $15.20 | 23,161 |
| 2021-12-23 | $15.42 | $15.65 | $15.42 | $15.57 | $15.17 | 50,092 |
| 2021-12-22 | $15.20 | $15.37 | $15.20 | $15.31 | $14.92 | 18,391 |
| 2021-12-21 | $15.38 | $15.44 | $15.14 | $15.25 | $14.86 | 35,452 |
| 2021-12-20 | $15.20 | $15.24 | $14.90 | $15.24 | $14.85 | 44,523 |
| 2021-12-17 | $15.05 | $15.20 | $15.00 | $15.04 | $14.65 | 43,967 |
| 2021-12-16 | $15.14 | $15.30 | $15.07 | $15.14 | $14.75 | 28,829 |
| 2021-12-15 | $14.95 | $15.48 | $14.77 | $15.02 | $14.63 | 63,668 |
| 2021-12-14 | $14.95 | $15.00 | $14.61 | $14.72 | $14.34 | 40,214 |
| 2021-12-13 | $15.19 | $15.20 | $14.99 | $14.99 | $14.60 | 17,711 |
| 2021-12-10 | $14.95 | $15.20 | $14.95 | $15.04 | $14.65 | 18,473 |
| 2021-12-09 | $15.10 | $15.10 | $14.95 | $14.95 | $14.56 | 10,123 |
| 2021-12-08 | $15.08 | $15.20 | $15.01 | $15.01 | $14.62 | 11,323 |
| 2021-12-07 | $15.16 | $15.24 | $15.03 | $15.12 | $14.73 | 11,248 |
| 2021-12-06 | $15.04 | $15.19 | $15.04 | $15.10 | $14.71 | 16,240 |
| 2021-12-03 | $15.27 | $15.32 | $15.03 | $15.08 | $14.69 | 35,952 |
| 2021-12-02 | $15.00 | $15.27 | $15.00 | $15.26 | $14.87 | 32,370 |
| 2021-12-01 | $14.79 | $15.35 | $14.65 | $14.86 | $14.48 | 45,430 |
| 2021-11-30 | $14.75 | $14.80 | $14.60 | $14.69 | $14.31 | 17,537 |
| 2021-11-29 | $14.81 | $14.97 | $14.81 | $14.83 | $14.45 | 17,213 |
| 2021-11-26 | $15.02 | $15.16 | $14.25 | $14.93 | $14.55 | 58,875 |
| 2021-11-24 | $15.25 | $15.36 | $15.22 | $15.27 | $14.88 | 11,282 |
| 2021-11-23 | $15.28 | $15.39 | $15.28 | $15.34 | $14.94 | 15,186 |
| 2021-11-22 | $15.25 | $15.49 | $15.11 | $15.32 | $14.93 | 44,181 |
| 2021-11-19 | $15.23 | $15.30 | $15.17 | $15.19 | $14.80 | 13,553 |
| 2021-11-18 | $15.23 | $15.43 | $15.22 | $15.37 | $14.97 | 12,170 |
| 2021-11-17 | $15.25 | $15.34 | $15.15 | $15.28 | $14.89 | 15,025 |
| 2021-11-16 | $15.32 | $15.50 | $15.26 | $15.37 | $14.97 | 26,165 |
| 2021-11-15 | $15.20 | $15.46 | $15.20 | $15.46 | $15.06 | 26,381 |
| 2021-11-12 | $15.07 | $15.21 | $15.02 | $15.08 | $14.69 | 29,475 |
| 2021-11-11 | $15.12 | $15.34 | $15.00 | $15.03 | $14.64 | 30,286 |
| 2021-11-10 | $15.16 | $15.27 | $15.08 | $15.11 | $14.72 | 17,253 |
| 2021-11-09 | $15.27 | $15.29 | $15.18 | $15.23 | $14.84 | 12,545 |
| 2021-11-08 | $15.19 | $15.37 | $15.19 | $15.33 | $14.94 | 22,615 |
| 2021-11-05 | $15.09 | $15.38 | $15.08 | $15.27 | $14.88 | 28,384 |
| 2021-11-04 | $15.14 | $15.18 | $15.00 | $15.01 | $14.62 | 15,820 |
| 2021-11-03 | $15.25 | $15.25 | $15.07 | $15.07 | $14.68 | 25,775 |
| 2021-11-02 | $15.25 | $15.25 | $15.10 | $15.16 | $14.77 | 22,618 |
| 2021-11-01 | $15.10 | $15.27 | $15.05 | $15.21 | $14.82 | 44,354 |
| 2021-10-29 | $15.20 | $15.24 | $15.09 | $15.12 | $14.73 | 16,807 |
| 2021-10-28 | $15.17 | $15.38 | $15.01 | $15.34 | $14.79 | 30,920 |
| 2021-10-27 | $15.36 | $15.36 | $14.95 | $15.05 | $14.51 | 29,711 |
| 2021-10-26 | $15.25 | $15.46 | $15.10 | $15.34 | $14.79 | 57,317 |
| 2021-10-25 | $15.17 | $15.29 | $14.98 | $15.29 | $14.74 | 28,335 |
| 2021-10-22 | $15.11 | $15.15 | $14.90 | $15.09 | $14.55 | 30,639 |
| 2021-10-21 | $15.01 | $15.09 | $14.91 | $14.96 | $14.42 | 13,604 |
| 2021-10-20 | $14.99 | $15.08 | $14.90 | $14.95 | $14.41 | 18,457 |
| 2021-10-19 | $15.05 | $15.05 | $14.79 | $14.93 | $14.39 | 26,156 |
| 2021-10-18 | $14.88 | $14.97 | $14.78 | $14.87 | $14.34 | 22,422 |
| 2021-10-15 | $14.93 | $15.04 | $14.83 | $14.92 | $14.38 | 14,179 |
| 2021-10-14 | $15.01 | $15.09 | $14.89 | $14.90 | $14.36 | 14,074 |
| 2021-10-13 | $14.99 | $14.99 | $14.78 | $14.95 | $14.41 | 16,836 |
| 2021-10-12 | $15.14 | $15.14 | $14.90 | $14.97 | $14.43 | 9,081 |
| 2021-10-11 | $15.00 | $15.18 | $14.99 | $15.05 | $14.51 | 11,679 |
| 2021-10-08 | $15.13 | $15.13 | $14.88 | $15.05 | $14.51 | 14,253 |
| 2021-10-07 | $15.04 | $15.20 | $14.99 | $15.09 | $14.55 | 8,518 |
| 2021-10-06 | $15.20 | $15.20 | $14.88 | $14.99 | $14.45 | 36,438 |
| 2021-10-05 | $14.80 | $15.26 | $14.70 | $15.19 | $14.64 | 33,872 |
| 2021-10-04 | $14.89 | $15.09 | $14.84 | $14.88 | $14.34 | 17,156 |
| 2021-10-01 | $14.85 | $15.19 | $14.70 | $14.90 | $14.36 | 26,857 |
| 2021-09-30 | $15.01 | $15.01 | $14.74 | $14.76 | $14.23 | 20,029 |
| 2021-09-29 | $14.88 | $14.95 | $14.72 | $14.88 | $14.34 | 16,790 |
| 2021-09-28 | $14.96 | $14.98 | $14.60 | $14.88 | $14.34 | 11,547 |
| 2021-09-27 | $14.62 | $15.04 | $14.62 | $14.94 | $14.40 | 34,519 |
| 2021-09-24 | $14.56 | $14.74 | $14.51 | $14.63 | $14.10 | 19,269 |
| 2021-09-23 | $14.61 | $14.67 | $14.48 | $14.59 | $14.07 | 21,320 |
| 2021-09-22 | $14.39 | $14.53 | $14.32 | $14.46 | $13.94 | 22,297 |
| 2021-09-21 | $14.42 | $14.49 | $14.29 | $14.37 | $13.85 | 26,779 |
| 2021-09-20 | $14.22 | $14.43 | $14.20 | $14.43 | $13.91 | 31,333 |
| 2021-09-17 | $14.43 | $14.61 | $14.39 | $14.40 | $13.88 | 54,765 |
| 2021-09-16 | $14.56 | $14.62 | $14.38 | $14.46 | $13.94 | 29,153 |
| 2021-09-15 | $14.45 | $14.62 | $14.38 | $14.49 | $13.97 | 32,428 |
| 2021-09-14 | $14.69 | $14.69 | $14.33 | $14.47 | $13.95 | 26,775 |
| 2021-09-13 | $14.62 | $14.64 | $14.50 | $14.58 | $14.06 | 18,795 |
| 2021-09-10 | $14.71 | $14.71 | $14.46 | $14.52 | $14.00 | 14,738 |
| 2021-09-09 | $14.59 | $14.78 | $14.51 | $14.65 | $14.12 | 47,125 |
| 2021-09-08 | $14.75 | $14.80 | $14.53 | $14.60 | $14.07 | 24,385 |
| 2021-09-07 | $15.04 | $15.04 | $14.77 | $14.81 | $14.28 | 24,050 |
| 2021-09-03 | $15.10 | $15.10 | $14.82 | $15.05 | $14.51 | 37,157 |
| 2021-09-02 | $15.09 | $15.09 | $14.98 | $15.09 | $14.55 | 37,788 |
| 2021-09-01 | $14.94 | $15.10 | $14.77 | $15.01 | $14.47 | 35,185 |
| 2021-08-31 | $14.90 | $14.97 | $14.81 | $14.87 | $14.34 | 44,904 |
| 2021-08-30 | $15.11 | $15.11 | $14.92 | $14.94 | $14.40 | 26,547 |
| 2021-08-27 | $14.85 | $15.14 | $14.85 | $15.07 | $14.53 | 33,264 |
| 2021-08-26 | $15.10 | $15.10 | $14.70 | $14.81 | $14.28 | 62,106 |
| 2021-08-25 | $15.09 | $15.20 | $15.01 | $15.02 | $14.48 | 19,895 |
| 2021-08-24 | $15.09 | $15.11 | $14.94 | $15.05 | $14.51 | 45,479 |
| 2021-08-23 | $14.69 | $15.19 | $14.69 | $15.03 | $14.49 | 49,244 |
| 2021-08-20 | $14.98 | $15.32 | $14.98 | $15.15 | $14.61 | 38,882 |
| 2021-08-19 | $14.96 | $15.09 | $14.85 | $15.02 | $14.48 | 36,945 |
| 2021-08-18 | $14.54 | $15.29 | $14.54 | $14.99 | $14.45 | 47,549 |
| 2021-08-17 | $15.12 | $15.14 | $14.83 | $14.92 | $14.38 | 60,408 |
| 2021-08-16 | $15.23 | $15.33 | $15.00 | $15.13 | $14.59 | 36,179 |
| 2021-08-13 | $15.31 | $15.48 | $15.22 | $15.27 | $14.72 | 21,404 |
| 2021-08-12 | $15.47 | $15.48 | $15.27 | $15.48 | $14.92 | 39,325 |
| 2021-08-11 | $15.31 | $15.43 | $15.14 | $15.41 | $14.86 | 26,911 |
| 2021-08-10 | $15.01 | $15.48 | $15.01 | $15.34 | $14.79 | 48,707 |
| 2021-08-09 | $15.25 | $15.33 | $15.07 | $15.15 | $14.61 | 64,220 |
| 2021-08-06 | $15.35 | $15.54 | $15.27 | $15.35 | $14.80 | 75,848 |
| 2021-08-05 | $15.21 | $15.40 | $15.11 | $15.33 | $14.78 | 85,552 |
| 2021-08-04 | $14.97 | $15.24 | $14.88 | $15.13 | $14.59 | 128,744 |
| 2021-08-03 | $15.21 | $15.21 | $14.92 | $15.10 | $14.56 | 75,242 |
| 2021-08-02 | $15.06 | $15.49 | $14.99 | $15.22 | $14.52 | 139,994 |
| 2021-07-30 | $14.78 | $15.13 | $14.75 | $15.04 | $14.35 | 87,907 |
| 2021-07-29 | $14.93 | $14.93 | $14.67 | $14.87 | $14.18 | 53,056 |
| 2021-07-28 | $14.50 | $14.98 | $14.15 | $14.66 | $13.98 | 76,451 |
| 2021-07-27 | $14.37 | $14.75 | $14.37 | $14.43 | $13.77 | 72,507 |
| 2021-07-26 | $14.65 | $14.93 | $14.53 | $14.67 | $13.99 | 60,050 |
| 2021-07-23 | $14.84 | $14.96 | $14.48 | $14.55 | $13.88 | 56,781 |
| 2021-07-22 | $14.18 | $14.81 | $14.13 | $14.72 | $14.04 | 99,505 |
| 2021-07-21 | $14.10 | $14.30 | $14.10 | $14.19 | $13.54 | 68,517 |
| 2021-07-20 | $13.49 | $14.08 | $13.39 | $13.93 | $13.29 | 109,186 |
| 2021-07-19 | $13.20 | $13.44 | $13.19 | $13.30 | $12.69 | 76,576 |
| 2021-07-16 | $13.70 | $13.70 | $13.34 | $13.38 | $12.76 | 49,918 |
| 2021-07-15 | $13.54 | $13.73 | $13.36 | $13.71 | $13.08 | 37,374 |
| 2021-07-14 | $13.66 | $13.72 | $13.49 | $13.61 | $12.98 | 28,921 |
| 2021-07-13 | $13.69 | $13.80 | $13.56 | $13.56 | $12.94 | 65,845 |
| 2021-07-12 | $13.33 | $13.73 | $13.33 | $13.73 | $13.10 | 62,946 |
| 2021-07-09 | $13.37 | $13.52 | $13.31 | $13.41 | $12.79 | 30,432 |
| 2021-07-08 | $13.04 | $13.26 | $13.03 | $13.16 | $12.55 | 78,061 |
| 2021-07-07 | $13.14 | $13.32 | $13.06 | $13.23 | $12.62 | 65,174 |
| 2021-07-06 | $13.40 | $13.40 | $13.10 | $13.21 | $12.60 | 105,838 |
| 2021-07-02 | $13.47 | $13.52 | $13.32 | $13.39 | $12.77 | 39,911 |
| 2021-07-01 | $13.51 | $13.64 | $13.33 | $13.49 | $12.87 | 74,055 |
| 2021-06-30 | $13.40 | $13.49 | $13.35 | $13.45 | $12.83 | 43,664 |
| 2021-06-29 | $13.63 | $13.64 | $13.31 | $13.36 | $12.74 | 67,759 |
| 2021-06-28 | $13.32 | $13.60 | $13.25 | $13.55 | $12.93 | 90,190 |
| 2021-06-25 | $13.17 | $13.46 | $13.15 | $13.31 | $12.70 | 2,006,026 |
| 2021-06-24 | $13.38 | $13.40 | $13.01 | $13.19 | $12.58 | 169,161 |
| 2021-06-23 | $13.25 | $13.47 | $13.20 | $13.23 | $12.62 | 144,873 |
| 2021-06-22 | $13.34 | $13.38 | $13.07 | $13.24 | $12.63 | 133,853 |
| 2021-06-21 | $12.98 | $13.46 | $12.98 | $13.30 | $12.69 | 113,547 |
| 2021-06-18 | $13.27 | $13.31 | $12.89 | $12.89 | $12.30 | 182,642 |
| 2021-06-17 | $13.82 | $13.87 | $13.21 | $13.30 | $12.69 | 116,488 |
| 2021-06-16 | $13.62 | $13.79 | $13.51 | $13.70 | $13.07 | 69,960 |
| 2021-06-15 | $13.66 | $13.76 | $13.56 | $13.68 | $13.05 | 59,462 |
| 2021-06-14 | $13.86 | $13.92 | $13.55 | $13.68 | $13.05 | 79,772 |
| 2021-06-11 | $13.92 | $13.96 | $13.73 | $13.84 | $13.20 | 58,468 |
| 2021-06-10 | $14.22 | $14.22 | $13.82 | $13.86 | $13.22 | 63,605 |
| 2021-06-09 | $14.17 | $14.17 | $13.95 | $14.08 | $13.43 | 62,881 |
| 2021-06-08 | $14.30 | $14.34 | $14.05 | $14.21 | $13.56 | 63,318 |
| 2021-06-07 | $14.50 | $14.63 | $14.18 | $14.22 | $13.56 | 85,862 |
| 2021-06-04 | $14.49 | $14.65 | $14.30 | $14.51 | $13.84 | 51,558 |
| 2021-06-03 | $14.46 | $14.63 | $14.33 | $14.48 | $13.81 | 36,668 |
| 2021-06-02 | $14.81 | $14.81 | $14.25 | $14.39 | $13.73 | 42,790 |
| 2021-06-01 | $14.77 | $14.81 | $14.60 | $14.69 | $14.01 | 33,796 |
| 2021-05-28 | $14.73 | $14.73 | $14.53 | $14.61 | $13.94 | 61,448 |
| 2021-05-27 | $14.34 | $14.80 | $14.27 | $14.73 | $14.05 | 74,467 |
| 2021-05-26 | $13.70 | $14.16 | $13.66 | $14.13 | $13.48 | 53,786 |
| 2021-05-25 | $14.29 | $14.49 | $13.72 | $13.72 | $13.09 | 61,003 |
| 2021-05-24 | $14.62 | $14.69 | $14.29 | $14.35 | $13.69 | 52,963 |
| 2021-05-21 | $14.35 | $14.62 | $14.35 | $14.51 | $13.84 | 76,048 |
| 2021-05-20 | $14.21 | $14.36 | $13.90 | $14.34 | $13.68 | 73,119 |
| 2021-05-19 | $13.85 | $14.18 | $13.78 | $14.13 | $13.48 | 49,123 |
| 2021-05-18 | $14.09 | $14.21 | $13.92 | $13.99 | $13.35 | 63,007 |
| 2021-05-17 | $13.87 | $14.21 | $13.72 | $14.09 | $13.44 | 57,284 |
| 2021-05-14 | $13.92 | $14.00 | $13.77 | $13.94 | $13.30 | 75,328 |
| 2021-05-13 | $13.25 | $13.92 | $13.25 | $13.89 | $13.25 | 72,037 |
| 2021-05-12 | $13.74 | $13.81 | $13.24 | $13.26 | $12.65 | 45,778 |
| 2021-05-11 | $13.70 | $13.99 | $13.66 | $13.69 | $13.06 | 54,943 |
| 2021-05-10 | $13.83 | $14.19 | $13.77 | $13.78 | $13.15 | 85,597 |
| 2021-05-07 | $13.80 | $13.95 | $13.67 | $13.77 | $13.14 | 59,659 |
| 2021-05-06 | $13.72 | $14.05 | $13.57 | $14.02 | $13.24 | 82,119 |
| 2021-05-05 | $13.97 | $13.99 | $13.72 | $13.75 | $12.98 | 52,423 |
| 2021-05-04 | $14.48 | $14.48 | $13.88 | $13.98 | $13.20 | 38,726 |
| 2021-05-03 | $13.81 | $14.26 | $13.75 | $14.17 | $13.38 | 118,305 |
| 2021-04-30 | $13.60 | $13.89 | $13.56 | $13.77 | $13.00 | 77,350 |
| 2021-04-29 | $13.92 | $14.09 | $13.62 | $13.72 | $12.96 | 52,580 |
| 2021-04-28 | $13.99 | $14.03 | $13.70 | $13.86 | $13.09 | 51,546 |
| 2021-04-27 | $13.70 | $13.97 | $13.63 | $13.97 | $13.19 | 59,910 |
| 2021-04-26 | $14.11 | $14.23 | $13.68 | $13.68 | $12.92 | 94,263 |
| 2021-04-23 | $13.54 | $14.08 | $13.54 | $13.86 | $13.09 | 91,860 |
| 2021-04-22 | $13.58 | $13.86 | $13.43 | $13.50 | $12.75 | 60,004 |
| 2021-04-21 | $13.34 | $13.63 | $13.34 | $13.59 | $12.83 | 35,604 |
| 2021-04-20 | $13.55 | $13.55 | $13.15 | $13.34 | $12.60 | 66,176 |
| 2021-04-19 | $13.68 | $13.93 | $13.35 | $13.70 | $12.94 | 85,832 |
| 2021-04-16 | $13.64 | $13.71 | $13.40 | $13.54 | $12.79 | 33,451 |
| 2021-04-15 | $13.49 | $13.54 | $13.20 | $13.52 | $12.77 | 54,835 |
| 2021-04-14 | $13.39 | $13.74 | $13.39 | $13.49 | $12.74 | 42,384 |
| 2021-04-13 | $13.65 | $13.65 | $13.26 | $13.39 | $12.64 | 45,959 |
| 2021-04-12 | $14.23 | $14.23 | $13.56 | $13.68 | $12.92 | 45,846 |
| 2021-04-09 | $13.66 | $13.81 | $13.61 | $13.72 | $12.96 | 37,160 |
| 2021-04-08 | $13.50 | $13.70 | $13.33 | $13.68 | $12.92 | 31,478 |
| 2021-04-07 | $14.05 | $14.17 | $13.51 | $13.56 | $12.81 | 55,883 |
| 2021-04-06 | $13.67 | $14.01 | $13.65 | $13.95 | $13.17 | 62,635 |
| 2021-04-05 | $14.16 | $14.16 | $13.57 | $13.70 | $12.94 | 92,111 |
| 2021-04-01 | $13.78 | $14.10 | $13.72 | $13.92 | $13.15 | 45,675 |
| 2021-03-31 | $14.20 | $14.42 | $13.73 | $13.80 | $13.03 | 127,589 |
| 2021-03-30 | $13.81 | $14.39 | $13.66 | $14.25 | $13.46 | 68,463 |
| 2021-03-29 | $13.53 | $13.80 | $13.32 | $13.65 | $12.89 | 70,444 |
| 2021-03-26 | $13.91 | $14.24 | $13.46 | $13.87 | $13.10 | 77,609 |
| 2021-03-25 | $13.65 | $13.85 | $13.29 | $13.76 | $12.99 | 68,461 |
| 2021-03-24 | $14.43 | $14.75 | $13.40 | $13.50 | $12.75 | 141,427 |
| 2021-03-23 | $15.61 | $15.61 | $14.19 | $14.20 | $13.41 | 63,198 |
| 2021-03-22 | $14.63 | $15.43 | $14.63 | $15.33 | $14.48 | 172,949 |
| 2021-03-19 | $14.47 | $14.84 | $14.20 | $14.44 | $13.64 | 182,040 |
| 2021-03-18 | $14.38 | $14.71 | $14.29 | $14.41 | $13.61 | 50,627 |
| 2021-03-17 | $14.57 | $14.57 | $14.04 | $14.30 | $13.50 | 38,699 |
| 2021-03-16 | $14.37 | $14.37 | $14.10 | $14.28 | $13.49 | 55,963 |
| 2021-03-15 | $15.41 | $15.60 | $14.10 | $14.25 | $13.46 | 176,436 |
| 2021-03-12 | $15.85 | $15.99 | $15.39 | $15.77 | $14.89 | 59,525 |
| 2021-03-11 | $15.51 | $15.70 | $15.35 | $15.70 | $14.83 | 75,770 |
| 2021-03-10 | $15.11 | $15.68 | $14.90 | $15.58 | $14.71 | 45,089 |
| 2021-03-09 | $15.76 | $15.78 | $14.85 | $15.17 | $14.33 | 111,077 |
| 2021-03-08 | $15.24 | $16.15 | $15.20 | $15.86 | $14.98 | 185,215 |
| 2021-03-05 | $14.97 | $14.97 | $14.40 | $14.88 | $14.05 | 76,402 |
| 2021-03-04 | $14.30 | $14.80 | $13.93 | $14.08 | $13.30 | 86,139 |
| 2021-03-03 | $14.22 | $14.50 | $14.08 | $14.32 | $13.52 | 101,804 |
| 2021-03-02 | $14.13 | $14.13 | $13.68 | $13.85 | $13.08 | 62,341 |
| 2021-03-01 | $13.72 | $14.29 | $13.72 | $14.13 | $13.34 | 83,557 |
| 2021-02-26 | $13.40 | $13.72 | $13.22 | $13.23 | $12.49 | 39,093 |
| 2021-02-25 | $14.18 | $14.24 | $13.45 | $13.45 | $12.70 | 59,340 |
| 2021-02-24 | $13.20 | $14.15 | $13.20 | $14.12 | $13.33 | 74,232 |
| 2021-02-23 | $13.18 | $13.59 | $13.02 | $13.17 | $12.44 | 49,811 |
| 2021-02-22 | $13.03 | $13.23 | $13.03 | $13.11 | $12.38 | 40,997 |
| 2021-02-19 | $12.83 | $13.14 | $12.80 | $13.05 | $12.32 | 26,483 |
| 2021-02-18 | $13.13 | $13.15 | $12.81 | $12.81 | $12.10 | 36,227 |
| 2021-02-17 | $13.50 | $13.50 | $13.10 | $13.13 | $12.40 | 30,876 |
| 2021-02-16 | $12.89 | $13.19 | $12.87 | $13.15 | $12.42 | 54,883 |
| 2021-02-12 | $12.72 | $13.00 | $12.69 | $12.86 | $12.14 | 64,953 |
| 2021-02-11 | $13.00 | $13.00 | $12.61 | $12.75 | $12.04 | 32,040 |
| 2021-02-10 | $13.09 | $13.09 | $12.85 | $12.89 | $12.17 | 37,782 |
| 2021-02-09 | $12.86 | $13.04 | $12.76 | $12.99 | $12.27 | 34,635 |
| 2021-02-08 | $12.74 | $13.14 | $12.58 | $13.00 | $12.28 | 57,280 |
| 2021-02-05 | $12.50 | $12.60 | $12.30 | $12.55 | $11.85 | 56,899 |
| 2021-02-04 | $11.94 | $12.48 | $11.94 | $12.48 | $11.79 | 42,942 |
| 2021-02-03 | $11.76 | $12.07 | $11.69 | $11.92 | $11.26 | 68,404 |
| 2021-02-02 | $11.64 | $11.91 | $11.35 | $11.77 | $11.11 | 41,950 |
| 2021-02-01 | $11.39 | $12.16 | $11.36 | $11.85 | $11.06 | 89,913 |
| 2021-01-29 | $11.20 | $11.56 | $11.00 | $11.48 | $10.71 | 58,203 |
| 2021-01-28 | $11.06 | $11.13 | $11.00 | $11.04 | $10.30 | 34,038 |
| 2021-01-27 | $11.49 | $11.65 | $11.02 | $11.06 | $10.32 | 46,958 |
| 2021-01-26 | $12.04 | $12.04 | $11.56 | $11.56 | $10.79 | 35,889 |
| 2021-01-25 | $12.09 | $12.10 | $11.74 | $11.90 | $11.11 | 32,406 |
| 2021-01-22 | $11.86 | $12.19 | $11.75 | $12.09 | $11.28 | 40,526 |
| 2021-01-21 | $11.87 | $12.11 | $11.59 | $11.89 | $11.10 | 61,107 |
| 2021-01-20 | $12.02 | $12.04 | $11.66 | $11.96 | $11.16 | 25,905 |
| 2021-01-19 | $12.20 | $12.34 | $11.96 | $12.06 | $11.25 | 29,421 |
| 2021-01-15 | $12.02 | $12.28 | $11.80 | $12.22 | $11.40 | 37,965 |
| 2021-01-14 | $12.07 | $12.24 | $12.07 | $12.22 | $11.40 | 28,442 |
| 2021-01-13 | $12.16 | $12.24 | $11.96 | $12.07 | $11.26 | 32,564 |
| 2021-01-12 | $11.84 | $12.42 | $11.79 | $12.25 | $11.43 | 34,483 |
| 2021-01-11 | $11.87 | $11.94 | $11.76 | $11.88 | $11.09 | 28,985 |
| 2021-01-08 | $12.22 | $12.22 | $11.61 | $11.92 | $11.12 | 32,718 |
| 2021-01-07 | $11.84 | $12.19 | $11.80 | $12.11 | $11.30 | 40,272 |
| 2021-01-06 | $11.48 | $12.23 | $11.37 | $11.78 | $10.99 | 96,382 |
| 2021-01-05 | $11.14 | $11.43 | $11.14 | $11.24 | $10.49 | 26,140 |
| 2021-01-04 | $11.12 | $11.33 | $11.07 | $11.10 | $10.36 | 35,859 |
| 2020-12-31 | $11.01 | $11.16 | $11.01 | $11.07 | $10.33 | 28,254 |
| 2020-12-30 | $10.96 | $11.10 | $10.90 | $11.06 | $10.32 | 15,312 |
| 2020-12-29 | $10.83 | $11.02 | $10.81 | $10.87 | $10.14 | 35,604 |
| 2020-12-28 | $10.88 | $11.00 | $10.75 | $10.87 | $10.14 | 25,964 |
| 2020-12-24 | $10.81 | $10.81 | $10.53 | $10.75 | $10.03 | 15,781 |
| 2020-12-23 | $10.75 | $10.86 | $10.70 | $10.80 | $10.08 | 28,378 |
| 2020-12-22 | $10.99 | $10.99 | $10.48 | $10.62 | $9.91 | 29,148 |
| 2020-12-21 | $10.66 | $10.90 | $10.51 | $10.89 | $10.16 | 28,072 |
| 2020-12-18 | $11.42 | $11.50 | $10.66 | $10.71 | $9.99 | 112,442 |
| 2020-12-17 | $11.24 | $11.35 | $11.21 | $11.35 | $10.59 | 15,198 |
| 2020-12-16 | $11.24 | $11.39 | $11.21 | $11.28 | $10.53 | 25,522 |
| 2020-12-15 | $10.99 | $11.40 | $10.99 | $11.21 | $10.46 | 31,291 |
| 2020-12-14 | $11.25 | $11.50 | $11.04 | $11.04 | $10.30 | 40,994 |
| 2020-12-11 | $11.15 | $11.24 | $10.96 | $11.10 | $10.36 | 17,715 |
| 2020-12-10 | $11.10 | $11.20 | $11.00 | $11.18 | $10.43 | 21,614 |
| 2020-12-09 | $10.90 | $11.15 | $10.90 | $11.10 | $10.36 | 26,819 |
| 2020-12-08 | $10.61 | $10.90 | $10.61 | $10.88 | $10.15 | 32,143 |
| 2020-12-07 | $10.59 | $10.80 | $10.37 | $10.73 | $10.01 | 21,204 |
| 2020-12-04 | $10.41 | $10.82 | $10.41 | $10.82 | $10.10 | 29,656 |
| 2020-12-03 | $10.55 | $10.67 | $10.35 | $10.41 | $9.71 | 15,983 |
| 2020-12-02 | $10.32 | $10.69 | $10.32 | $10.65 | $9.94 | 17,177 |
| 2020-12-01 | $10.41 | $10.59 | $10.24 | $10.40 | $9.71 | 30,306 |
| 2020-11-30 | $10.64 | $10.74 | $10.15 | $10.17 | $9.49 | 27,660 |
| 2020-11-27 | $10.67 | $10.75 | $10.41 | $10.75 | $10.03 | 16,602 |
| 2020-11-25 | $11.00 | $11.00 | $10.69 | $10.85 | $10.13 | 32,111 |
| 2020-11-24 | $10.47 | $11.06 | $10.47 | $11.02 | $10.28 | 40,477 |
| 2020-11-23 | $10.35 | $10.54 | $10.30 | $10.47 | $9.77 | 37,895 |
| 2020-11-20 | $10.33 | $10.63 | $10.24 | $10.30 | $9.61 | 34,186 |
| 2020-11-19 | $10.62 | $10.62 | $10.34 | $10.43 | $9.73 | 27,103 |
| 2020-11-18 | $10.75 | $10.90 | $10.41 | $10.50 | $9.80 | 36,062 |
| 2020-11-17 | $10.51 | $10.73 | $10.48 | $10.66 | $9.95 | 17,208 |
| 2020-11-16 | $10.48 | $10.96 | $10.44 | $10.70 | $9.99 | 68,899 |
| 2020-11-13 | $10.25 | $10.53 | $10.22 | $10.42 | $9.72 | 22,750 |
| 2020-11-12 | $10.34 | $10.41 | $9.92 | $10.13 | $9.45 | 14,513 |
| 2020-11-11 | $10.39 | $10.44 | $10.11 | $10.44 | $9.74 | 23,474 |
| 2020-11-10 | $9.87 | $10.65 | $9.64 | $10.44 | $9.74 | 50,089 |
| 2020-11-09 | $9.40 | $10.36 | $9.40 | $9.75 | $9.10 | 85,209 |
| 2020-11-06 | $9.70 | $9.72 | $9.26 | $9.27 | $8.65 | 31,495 |
| 2020-11-05 | $9.49 | $9.92 | $9.45 | $9.73 | $9.08 | 34,159 |
| 2020-11-04 | $9.41 | $9.65 | $9.26 | $9.64 | $8.87 | 27,706 |
| 2020-11-03 | $9.25 | $9.55 | $9.16 | $9.50 | $8.74 | 64,312 |
| 2020-11-02 | $9.16 | $9.25 | $9.07 | $9.17 | $8.44 | 28,404 |
| 2020-10-30 | $9.31 | $9.35 | $9.07 | $9.09 | $8.36 | 40,863 |
| 2020-10-29 | $9.44 | $9.47 | $9.21 | $9.41 | $8.66 | 21,516 |
| 2020-10-28 | $9.56 | $9.74 | $9.43 | $9.50 | $8.74 | 40,374 |
| 2020-10-27 | $9.64 | $9.76 | $9.56 | $9.72 | $8.94 | 32,594 |
| 2020-10-26 | $9.73 | $9.81 | $9.60 | $9.68 | $8.91 | 52,159 |
| 2020-10-23 | $9.15 | $9.81 | $9.14 | $9.81 | $9.03 | 58,013 |
| 2020-10-22 | $8.73 | $9.11 | $8.62 | $9.07 | $8.34 | 47,363 |
| 2020-10-21 | $8.58 | $8.73 | $8.46 | $8.72 | $8.02 | 14,394 |
| 2020-10-20 | $8.54 | $8.54 | $8.41 | $8.52 | $7.84 | 9,695 |
| 2020-10-19 | $8.83 | $8.83 | $8.44 | $8.51 | $7.83 | 20,669 |
| 2020-10-16 | $8.50 | $8.76 | $8.50 | $8.76 | $8.06 | 31,072 |
| 2020-10-15 | $8.09 | $8.35 | $8.06 | $8.34 | $7.67 | 14,691 |
| 2020-10-14 | $8.14 | $8.14 | $8.00 | $8.10 | $7.45 | 18,053 |
| 2020-10-13 | $8.21 | $8.24 | $8.05 | $8.08 | $7.43 | 18,413 |
| 2020-10-12 | $8.36 | $8.42 | $8.23 | $8.27 | $7.61 | 19,287 |
| 2020-10-09 | $8.56 | $8.56 | $8.21 | $8.37 | $7.70 | 14,905 |
| 2020-10-08 | $8.54 | $8.54 | $8.31 | $8.46 | $7.78 | 15,788 |
| 2020-10-07 | $8.32 | $8.46 | $8.23 | $8.44 | $7.76 | 30,201 |
| 2020-10-06 | $8.60 | $8.78 | $8.16 | $8.19 | $7.53 | 44,918 |
| 2020-10-05 | $8.17 | $8.60 | $8.10 | $8.55 | $7.87 | 38,152 |
| 2020-10-02 | $7.85 | $8.13 | $7.83 | $8.05 | $7.41 | 20,720 |
| 2020-10-01 | $8.00 | $8.01 | $7.82 | $7.94 | $7.30 | 27,356 |
| 2020-09-30 | $8.05 | $8.15 | $7.88 | $8.00 | $7.36 | 17,813 |
| 2020-09-29 | $8.23 | $8.24 | $7.88 | $8.02 | $7.38 | 25,544 |
| 2020-09-28 | $7.94 | $8.28 | $7.93 | $8.22 | $7.56 | 31,448 |
| 2020-09-25 | $7.87 | $7.98 | $7.85 | $7.92 | $7.29 | 22,824 |
| 2020-09-24 | $7.89 | $8.03 | $7.73 | $7.86 | $7.23 | 37,842 |
| 2020-09-23 | $7.92 | $8.03 | $7.80 | $7.86 | $7.23 | 53,836 |
| 2020-09-22 | $8.16 | $8.22 | $7.89 | $7.90 | $7.27 | 31,232 |
| 2020-09-21 | $8.08 | $8.22 | $8.08 | $8.17 | $7.52 | 67,754 |
| 2020-09-18 | $8.24 | $8.34 | $8.13 | $8.20 | $7.54 | 69,544 |
| 2020-09-17 | $8.12 | $8.22 | $8.10 | $8.19 | $7.53 | 20,205 |
| 2020-09-16 | $8.12 | $8.15 | $8.05 | $8.11 | $7.46 | 20,247 |
| 2020-09-15 | $8.26 | $8.27 | $8.03 | $8.05 | $7.41 | 25,529 |
| 2020-09-14 | $8.08 | $8.24 | $8.08 | $8.22 | $7.56 | 20,628 |
| 2020-09-11 | $8.21 | $8.25 | $8.06 | $8.07 | $7.42 | 21,807 |
| 2020-09-10 | $8.17 | $8.23 | $8.15 | $8.21 | $7.55 | 21,058 |
| 2020-09-09 | $8.09 | $8.17 | $8.05 | $8.15 | $7.50 | 24,676 |
| 2020-09-08 | $8.06 | $8.24 | $8.02 | $8.08 | $7.43 | 25,980 |
| 2020-09-04 | $8.16 | $8.25 | $8.07 | $8.15 | $7.50 | 24,475 |
| 2020-09-03 | $8.06 | $8.17 | $8.01 | $8.08 | $7.43 | 31,936 |
| 2020-09-02 | $8.09 | $8.28 | $8.05 | $8.06 | $7.42 | 24,297 |
| 2020-09-01 | $8.10 | $8.22 | $8.05 | $8.09 | $7.44 | 33,609 |
| 2020-08-31 | $8.11 | $8.24 | $8.07 | $8.15 | $7.49 | 40,259 |
| 2020-08-28 | $8.11 | $8.17 | $8.06 | $8.15 | $7.50 | 36,610 |
| 2020-08-27 | $8.15 | $8.24 | $8.09 | $8.09 | $7.44 | 22,982 |
| 2020-08-26 | $8.09 | $8.15 | $8.06 | $8.08 | $7.43 | 33,579 |
| 2020-08-25 | $8.26 | $8.26 | $8.08 | $8.11 | $7.46 | 23,279 |
| 2020-08-24 | $8.10 | $8.48 | $8.10 | $8.25 | $7.59 | 37,349 |
| 2020-08-21 | $8.22 | $8.46 | $8.08 | $8.09 | $7.44 | 41,788 |
| 2020-08-20 | $8.28 | $8.33 | $8.17 | $8.19 | $7.53 | 41,555 |
| 2020-08-19 | $8.22 | $8.54 | $8.22 | $8.34 | $7.67 | 20,825 |
| 2020-08-18 | $8.60 | $8.60 | $8.23 | $8.26 | $7.60 | 26,063 |
| 2020-08-17 | $8.65 | $8.71 | $8.50 | $8.64 | $7.95 | 18,568 |
| 2020-08-14 | $8.54 | $8.75 | $8.54 | $8.65 | $7.96 | 10,427 |
| 2020-08-13 | $8.81 | $8.81 | $8.60 | $8.62 | $7.93 | 23,633 |
| 2020-08-12 | $8.99 | $9.01 | $8.76 | $8.87 | $8.16 | 23,341 |
| 2020-08-11 | $8.85 | $9.10 | $8.80 | $8.86 | $8.15 | 62,901 |
| 2020-08-10 | $8.63 | $8.92 | $8.63 | $8.73 | $8.03 | 43,976 |
| 2020-08-07 | $8.21 | $8.65 | $8.20 | $8.63 | $7.94 | 28,262 |
| 2020-08-06 | $8.36 | $8.36 | $8.10 | $8.22 | $7.56 | 32,765 |
| 2020-08-05 | $8.23 | $8.39 | $8.15 | $8.39 | $7.59 | 40,582 |
| 2020-08-04 | $8.18 | $8.21 | $8.06 | $8.21 | $7.43 | 31,910 |
| 2020-08-03 | $8.07 | $8.17 | $8.05 | $8.14 | $7.36 | 54,627 |
| 2020-07-31 | $8.01 | $8.09 | $7.87 | $8.05 | $7.28 | 73,757 |
| 2020-07-30 | $8.22 | $8.31 | $8.00 | $8.04 | $7.27 | 77,989 |
| 2020-07-29 | $8.32 | $8.56 | $8.22 | $8.37 | $7.57 | 33,319 |
| 2020-07-28 | $8.60 | $8.70 | $8.24 | $8.24 | $7.45 | 31,449 |
| 2020-07-27 | $8.84 | $8.84 | $8.54 | $8.56 | $7.74 | 17,357 |
| 2020-07-24 | $8.97 | $9.00 | $8.82 | $8.87 | $8.02 | 17,515 |
| 2020-07-23 | $8.80 | $9.00 | $8.80 | $8.96 | $8.11 | 13,085 |
| 2020-07-22 | $8.90 | $9.00 | $8.82 | $8.86 | $8.01 | 50,918 |
| 2020-07-21 | $8.68 | $9.04 | $8.68 | $9.02 | $8.16 | 20,845 |
| 2020-07-20 | $8.77 | $8.79 | $8.53 | $8.68 | $7.85 | 25,577 |
| 2020-07-17 | $8.79 | $8.92 | $8.78 | $8.80 | $7.96 | 35,751 |
| 2020-07-16 | $8.92 | $8.99 | $8.76 | $8.83 | $7.99 | 24,532 |
| 2020-07-15 | $9.00 | $9.18 | $8.73 | $8.99 | $8.13 | 68,371 |
| 2020-07-14 | $8.75 | $8.92 | $8.59 | $8.76 | $7.92 | 22,528 |
| 2020-07-13 | $8.67 | $8.91 | $8.50 | $8.71 | $7.88 | 38,730 |
| 2020-07-10 | $8.52 | $8.61 | $8.33 | $8.58 | $7.76 | 39,973 |
| 2020-07-09 | $8.58 | $8.99 | $8.38 | $8.44 | $7.63 | 87,443 |
| 2020-07-08 | $8.41 | $8.66 | $8.19 | $8.66 | $7.83 | 63,569 |
| 2020-07-07 | $8.65 | $8.66 | $8.36 | $8.37 | $7.57 | 30,772 |
| 2020-07-06 | $8.88 | $9.00 | $8.57 | $8.69 | $7.86 | 39,687 |
| 2020-07-02 | $9.12 | $9.16 | $8.65 | $8.70 | $7.87 | 35,938 |
| 2020-07-01 | $9.26 | $9.26 | $8.85 | $8.85 | $8.01 | 22,318 |
| 2020-06-30 | $9.09 | $9.44 | $9.09 | $9.28 | $8.39 | 31,376 |
| 2020-06-29 | $8.92 | $9.21 | $8.85 | $9.15 | $8.28 | 55,890 |
| 2020-06-26 | $9.04 | $9.04 | $8.67 | $8.80 | $7.96 | 115,678 |
| 2020-06-25 | $8.72 | $9.24 | $8.72 | $9.18 | $8.30 | 71,687 |
| 2020-06-24 | $8.85 | $8.91 | $8.71 | $8.75 | $7.92 | 60,758 |
| 2020-06-23 | $9.06 | $9.10 | $8.87 | $8.92 | $8.07 | 25,701 |
| 2020-06-22 | $8.86 | $9.06 | $8.77 | $8.95 | $8.10 | 26,950 |
| 2020-06-19 | $9.15 | $9.15 | $8.75 | $8.99 | $8.13 | 94,200 |
| 2020-06-18 | $9.00 | $9.30 | $8.99 | $9.02 | $8.16 | 41,928 |
| 2020-06-17 | $9.76 | $9.76 | $9.03 | $9.03 | $8.17 | 37,243 |
| 2020-06-16 | $9.64 | $9.81 | $9.46 | $9.75 | $8.82 | 83,049 |
| 2020-06-15 | $8.94 | $9.47 | $8.91 | $9.32 | $8.43 | 48,821 |
| 2020-06-12 | $9.35 | $9.35 | $8.84 | $9.12 | $8.25 | 78,240 |
| 2020-06-11 | $9.30 | $9.37 | $8.77 | $8.94 | $8.09 | 85,188 |
| 2020-06-10 | $9.92 | $9.92 | $9.59 | $9.59 | $8.67 | 65,053 |
| 2020-06-09 | $9.94 | $10.17 | $9.74 | $9.99 | $9.04 | 38,660 |
| 2020-06-08 | $10.35 | $10.35 | $10.10 | $10.19 | $9.22 | 86,036 |
| 2020-06-05 | $10.18 | $10.46 | $9.94 | $10.30 | $9.32 | 75,278 |
| 2020-06-04 | $9.81 | $10.02 | $9.66 | $9.74 | $8.81 | 56,565 |
| 2020-06-03 | $9.72 | $10.14 | $9.72 | $9.93 | $8.98 | 46,783 |
| 2020-06-02 | $9.41 | $9.69 | $9.20 | $9.51 | $8.60 | 52,267 |
| 2020-06-01 | $9.61 | $9.61 | $9.26 | $9.28 | $8.39 | 48,220 |
| 2020-05-29 | $9.48 | $9.78 | $9.37 | $9.59 | $8.67 | 53,694 |
| 2020-05-28 | $10.15 | $10.15 | $9.66 | $9.67 | $8.75 | 53,305 |
| 2020-05-27 | $9.80 | $10.15 | $9.57 | $10.12 | $9.15 | 93,341 |
| 2020-05-26 | $9.74 | $9.76 | $9.49 | $9.60 | $8.68 | 87,182 |
| 2020-05-22 | $9.68 | $9.68 | $9.02 | $9.33 | $8.44 | 79,881 |
| 2020-05-21 | $9.41 | $9.68 | $9.41 | $9.59 | $8.67 | 81,007 |
| 2020-05-20 | $9.38 | $9.64 | $9.34 | $9.50 | $8.59 | 72,574 |
| 2020-05-19 | $9.60 | $9.61 | $9.12 | $9.16 | $8.29 | 60,960 |
| 2020-05-18 | $9.07 | $9.74 | $9.07 | $9.74 | $8.81 | 61,687 |
| 2020-05-15 | $8.70 | $8.83 | $8.58 | $8.82 | $7.98 | 27,047 |
| 2020-05-14 | $8.56 | $8.82 | $8.34 | $8.72 | $7.89 | 62,856 |
| 2020-05-13 | $8.81 | $8.89 | $8.54 | $8.74 | $7.91 | 98,973 |
| 2020-05-12 | $9.30 | $9.30 | $8.83 | $8.84 | $8.00 | 63,280 |
| 2020-05-11 | $9.53 | $9.66 | $9.27 | $9.30 | $8.41 | 100,849 |
| 2020-05-08 | $9.47 | $9.75 | $9.47 | $9.64 | $8.72 | 77,906 |
| 2020-05-07 | $9.27 | $9.54 | $9.14 | $9.23 | $8.35 | 77,258 |
| 2020-05-06 | $9.68 | $9.70 | $9.25 | $9.26 | $8.25 | 87,624 |
| 2020-05-05 | $10.01 | $10.49 | $9.66 | $9.67 | $8.62 | 87,872 |
| 2020-05-04 | $9.76 | $10.02 | $9.68 | $9.89 | $8.81 | 85,104 |
| 2020-05-01 | $9.93 | $10.11 | $9.76 | $9.90 | $8.82 | 110,482 |
| 2020-04-30 | $10.44 | $10.45 | $9.91 | $10.12 | $9.02 | 102,773 |
| 2020-04-29 | $10.44 | $11.03 | $10.26 | $10.76 | $9.59 | 81,938 |
| 2020-04-28 | $10.15 | $10.38 | $9.84 | $10.16 | $9.05 | 89,809 |
| 2020-04-27 | $9.44 | $10.27 | $9.43 | $10.05 | $8.96 | 93,832 |
| 2020-04-24 | $9.41 | $9.58 | $9.34 | $9.39 | $8.37 | 37,891 |
| 2020-04-23 | $9.55 | $9.78 | $9.36 | $9.43 | $8.40 | 57,923 |
| 2020-04-22 | $9.71 | $9.78 | $9.48 | $9.56 | $8.52 | 64,230 |
| 2020-04-21 | $9.31 | $9.84 | $9.24 | $9.58 | $8.54 | 77,430 |
| 2020-04-20 | $9.95 | $10.14 | $9.40 | $9.51 | $8.47 | 61,970 |
| 2020-04-17 | $9.47 | $10.25 | $9.47 | $9.96 | $8.88 | 87,034 |
| 2020-04-16 | $9.54 | $9.60 | $9.05 | $9.31 | $8.30 | 85,475 |
| 2020-04-15 | $10.26 | $10.27 | $9.45 | $9.54 | $8.50 | 118,204 |
| 2020-04-14 | $11.70 | $11.70 | $10.52 | $10.54 | $9.39 | 85,523 |
| 2020-04-13 | $10.99 | $11.53 | $10.26 | $11.13 | $9.92 | 250,207 |
| 2020-04-09 | $10.25 | $10.80 | $10.25 | $10.80 | $9.62 | 56,583 |
| 2020-04-08 | $9.83 | $10.44 | $9.83 | $10.14 | $9.04 | 52,224 |
| 2020-04-07 | $10.20 | $10.50 | $9.72 | $9.75 | $8.69 | 44,325 |
| 2020-04-06 | $10.25 | $10.34 | $10.00 | $10.11 | $9.01 | 60,236 |
| 2020-04-03 | $9.89 | $10.17 | $9.81 | $9.86 | $8.79 | 54,788 |
| 2020-04-02 | $9.88 | $10.28 | $9.78 | $9.93 | $8.85 | 58,358 |
| 2020-04-01 | $10.45 | $10.45 | $9.87 | $9.88 | $8.80 | 61,054 |
| 2020-03-31 | $10.24 | $10.65 | $9.98 | $10.65 | $9.49 | 102,490 |
| 2020-03-30 | $10.19 | $10.40 | $10.00 | $10.32 | $9.20 | 29,370 |
| 2020-03-27 | $10.47 | $10.68 | $9.96 | $10.02 | $8.93 | 56,728 |
| 2020-03-26 | $10.87 | $11.07 | $10.26 | $10.95 | $9.76 | 85,855 |
| 2020-03-25 | $10.18 | $10.52 | $10.00 | $10.24 | $9.12 | 58,528 |
| 2020-03-24 | $10.04 | $10.59 | $9.96 | $10.25 | $9.13 | 61,663 |
| 2020-03-23 | $9.96 | $10.21 | $9.35 | $9.63 | $8.58 | 73,862 |
| 2020-03-20 | $10.43 | $10.72 | $9.93 | $10.02 | $8.93 | 123,993 |
| 2020-03-19 | $9.35 | $10.57 | $8.92 | $10.40 | $9.27 | 101,358 |
| 2020-03-18 | $9.70 | $10.47 | $9.40 | $9.41 | $8.38 | 109,964 |
| 2020-03-17 | $8.69 | $9.93 | $8.69 | $9.81 | $8.74 | 82,893 |
| 2020-03-16 | $8.51 | $9.31 | $8.51 | $8.54 | $7.61 | 60,537 |
| 2020-03-13 | $9.50 | $10.10 | $9.23 | $10.10 | $9.00 | 77,362 |
| 2020-03-12 | $10.10 | $10.14 | $9.12 | $9.15 | $8.15 | 69,339 |
| 2020-03-11 | $10.50 | $10.64 | $10.23 | $10.26 | $9.14 | 63,802 |
| 2020-03-10 | $10.70 | $10.88 | $10.42 | $10.61 | $9.45 | 70,596 |
| 2020-03-09 | $11.35 | $11.39 | $10.28 | $10.52 | $9.37 | 60,657 |
| 2020-03-06 | $11.46 | $11.67 | $11.14 | $11.32 | $10.09 | 46,151 |
| 2020-03-05 | $11.97 | $11.97 | $11.44 | $11.62 | $10.35 | 38,346 |
| 2020-03-04 | $11.67 | $11.95 | $11.35 | $11.95 | $10.65 | 33,090 |
| 2020-03-03 | $12.02 | $12.02 | $11.40 | $11.51 | $10.26 | 54,601 |
| 2020-03-02 | $11.58 | $12.09 | $11.54 | $12.06 | $10.75 | 63,649 |
| 2020-02-28 | $11.16 | $11.57 | $11.05 | $11.34 | $10.10 | 64,617 |
| 2020-02-27 | $12.11 | $12.38 | $11.11 | $11.56 | $10.30 | 69,099 |
| 2020-02-26 | $12.52 | $12.57 | $12.14 | $12.15 | $10.83 | 21,254 |
| 2020-02-25 | $12.65 | $12.76 | $12.35 | $12.43 | $11.08 | 22,768 |
| 2020-02-24 | $12.49 | $12.79 | $12.49 | $12.72 | $11.33 | 24,686 |
| 2020-02-21 | $12.99 | $12.99 | $12.76 | $12.78 | $11.39 | 28,787 |
| 2020-02-20 | $12.92 | $12.96 | $12.83 | $12.87 | $11.47 | 12,743 |
| 2020-02-19 | $12.99 | $13.14 | $12.87 | $12.90 | $11.49 | 14,080 |
| 2020-02-18 | $13.02 | $13.08 | $12.96 | $12.99 | $11.57 | 8,489 |
| 2020-02-14 | $13.20 | $13.20 | $13.01 | $13.04 | $11.62 | 20,387 |
| 2020-02-13 | $13.11 | $13.16 | $13.01 | $13.13 | $11.70 | 9,184 |
| 2020-02-12 | $13.12 | $13.23 | $13.00 | $13.02 | $11.60 | 13,615 |
| 2020-02-11 | $13.08 | $13.12 | $12.98 | $13.03 | $11.61 | 27,952 |
| 2020-02-10 | $13.00 | $13.06 | $12.91 | $13.01 | $11.59 | 11,657 |
| 2020-02-07 | $13.10 | $13.12 | $13.00 | $13.00 | $11.58 | 15,755 |
| 2020-02-06 | $13.32 | $13.32 | $13.20 | $13.21 | $11.77 | 25,245 |
| 2020-02-05 | $13.18 | $13.45 | $13.16 | $13.39 | $11.81 | 41,358 |
| 2020-02-04 | $13.30 | $13.32 | $13.08 | $13.08 | $11.53 | 41,002 |
| 2020-02-03 | $13.23 | $13.31 | $13.16 | $13.18 | $11.62 | 26,546 |
| 2020-01-31 | $13.46 | $13.46 | $13.11 | $13.12 | $11.57 | 37,900 |
| 2020-01-30 | $13.63 | $13.65 | $13.53 | $13.57 | $11.97 | 19,715 |
| 2020-01-29 | $13.71 | $13.72 | $13.62 | $13.69 | $12.07 | 8,597 |
| 2020-01-28 | $13.84 | $13.84 | $13.66 | $13.72 | $12.10 | 11,286 |
| 2020-01-27 | $13.62 | $13.79 | $13.62 | $13.73 | $12.11 | 18,110 |
| 2020-01-24 | $13.86 | $13.86 | $13.72 | $13.77 | $12.14 | 18,995 |
| 2020-01-23 | $13.79 | $13.98 | $13.70 | $13.85 | $12.21 | 26,320 |
| 2020-01-22 | $13.66 | $13.87 | $13.66 | $13.85 | $12.21 | 24,097 |
| 2020-01-21 | $13.78 | $13.86 | $13.73 | $13.80 | $12.17 | 14,778 |
| 2020-01-17 | $13.84 | $13.88 | $13.61 | $13.85 | $12.21 | 51,288 |
| 2020-01-16 | $13.67 | $13.85 | $13.65 | $13.78 | $12.15 | 11,578 |
| 2020-01-15 | $13.70 | $13.81 | $13.56 | $13.59 | $11.98 | 15,166 |
| 2020-01-14 | $13.77 | $13.86 | $13.61 | $13.75 | $12.12 | 23,648 |
| 2020-01-13 | $13.65 | $13.87 | $13.65 | $13.81 | $12.18 | 19,201 |
| 2020-01-10 | $13.80 | $13.82 | $13.57 | $13.69 | $12.07 | 20,412 |
| 2020-01-09 | $13.97 | $13.97 | $13.78 | $13.83 | $12.19 | 35,016 |
| 2020-01-08 | $13.97 | $13.98 | $13.80 | $13.91 | $12.26 | 34,315 |
| 2020-01-07 | $13.86 | $14.02 | $13.77 | $13.93 | $12.28 | 66,080 |
| 2020-01-06 | $13.67 | $13.98 | $13.67 | $13.94 | $12.29 | 20,132 |
| 2020-01-03 | $13.61 | $13.77 | $13.59 | $13.70 | $12.08 | 23,526 |
| 2020-01-02 | $13.88 | $13.91 | $13.46 | $13.73 | $12.11 | 34,347 |
| 2019-12-31 | $13.92 | $13.92 | $13.69 | $13.79 | $12.16 | 28,509 |
| 2019-12-30 | $13.92 | $13.99 | $13.73 | $13.89 | $12.25 | 21,944 |
| 2019-12-27 | $13.97 | $13.97 | $13.85 | $13.87 | $12.23 | 17,082 |
| 2019-12-26 | $14.10 | $14.14 | $13.90 | $13.91 | $12.26 | 17,380 |
| 2019-12-24 | $14.10 | $14.15 | $14.05 | $14.13 | $12.46 | 7,942 |
| 2019-12-23 | $14.50 | $14.50 | $13.94 | $14.05 | $12.39 | 39,376 |
| 2019-12-20 | $14.35 | $14.41 | $14.24 | $14.40 | $12.70 | 109,755 |
| 2019-12-19 | $14.26 | $14.37 | $14.20 | $14.35 | $12.65 | 20,026 |
| 2019-12-18 | $14.18 | $14.40 | $14.11 | $14.36 | $12.66 | 23,498 |
| 2019-12-17 | $14.18 | $14.26 | $14.07 | $14.18 | $12.50 | 14,336 |
| 2019-12-16 | $14.24 | $14.38 | $14.06 | $14.21 | $12.53 | 45,883 |
| 2019-12-13 | $13.89 | $14.13 | $13.88 | $14.12 | $12.45 | 20,812 |
| 2019-12-12 | $13.69 | $14.07 | $13.69 | $14.03 | $12.37 | 25,727 |
| 2019-12-11 | $13.64 | $13.83 | $13.57 | $13.72 | $12.10 | 33,343 |
| 2019-12-10 | $13.63 | $13.68 | $13.54 | $13.68 | $12.06 | 33,129 |
| 2019-12-09 | $13.43 | $13.68 | $13.34 | $13.64 | $12.03 | 32,969 |
| 2019-12-06 | $13.46 | $13.57 | $13.36 | $13.38 | $11.80 | 27,638 |
| 2019-12-05 | $13.30 | $13.45 | $13.30 | $13.39 | $11.81 | 13,566 |
| 2019-12-04 | $13.32 | $13.43 | $13.28 | $13.35 | $11.77 | 18,993 |
| 2019-12-03 | $13.00 | $13.31 | $12.94 | $13.28 | $11.71 | 45,549 |
| 2019-12-02 | $13.60 | $13.67 | $13.05 | $13.09 | $11.54 | 41,175 |
| 2019-11-29 | $13.50 | $13.58 | $13.44 | $13.54 | $11.94 | 7,839 |
| 2019-11-27 | $13.39 | $13.58 | $13.39 | $13.56 | $11.96 | 29,922 |
| 2019-11-26 | $13.33 | $13.53 | $13.33 | $13.40 | $11.82 | 39,399 |
| 2019-11-25 | $13.17 | $13.36 | $13.10 | $13.36 | $11.78 | 28,355 |
| 2019-11-22 | $13.17 | $13.19 | $13.03 | $13.18 | $11.62 | 19,319 |
| 2019-11-21 | $13.06 | $13.10 | $12.96 | $13.10 | $11.55 | 14,259 |
| 2019-11-20 | $13.10 | $13.24 | $13.00 | $13.08 | $11.53 | 40,436 |
| 2019-11-19 | $13.01 | $13.16 | $12.96 | $13.12 | $11.57 | 26,461 |
| 2019-11-18 | $13.01 | $13.08 | $12.90 | $13.04 | $11.50 | 26,704 |
| 2019-11-15 | $13.09 | $13.09 | $13.00 | $13.02 | $11.48 | 17,422 |
| 2019-11-14 | $13.00 | $13.06 | $13.00 | $13.01 | $11.47 | 11,125 |
| 2019-11-13 | $12.97 | $13.07 | $12.91 | $13.01 | $11.47 | 13,935 |
| 2019-11-12 | $13.01 | $13.15 | $12.97 | $13.07 | $11.52 | 12,956 |
| 2019-11-11 | $12.88 | $13.08 | $12.88 | $13.05 | $11.51 | 12,772 |
| 2019-11-08 | $13.01 | $13.11 | $12.93 | $12.99 | $11.45 | 25,920 |
| 2019-11-07 | $13.04 | $13.19 | $13.00 | $13.02 | $11.48 | 45,214 |
| 2019-11-06 | $13.17 | $13.26 | $13.02 | $13.06 | $11.39 | 43,222 |
| 2019-11-05 | $12.99 | $13.23 | $12.99 | $13.21 | $11.52 | 29,340 |
| 2019-11-04 | $13.00 | $13.05 | $12.95 | $13.02 | $11.36 | 40,379 |
| 2019-11-01 | $12.89 | $13.00 | $12.89 | $13.00 | $11.34 | 29,285 |
| 2019-10-31 | $12.90 | $12.93 | $12.31 | $12.90 | $11.25 | 26,195 |
| 2019-10-30 | $12.89 | $13.00 | $12.75 | $12.96 | $11.31 | 22,559 |
| 2019-10-29 | $13.00 | $13.00 | $12.91 | $12.93 | $11.28 | 20,847 |
| 2019-10-28 | $12.88 | $13.00 | $12.88 | $12.98 | $11.32 | 14,159 |
| 2019-10-25 | $12.89 | $13.00 | $12.83 | $12.90 | $11.25 | 33,798 |
| 2019-10-24 | $12.99 | $13.00 | $12.84 | $12.96 | $11.31 | 42,062 |
| 2019-10-23 | $12.95 | $13.00 | $12.79 | $12.97 | $11.31 | 40,206 |
| 2019-10-22 | $12.96 | $13.06 | $12.93 | $13.00 | $11.34 | 73,424 |
| 2019-10-21 | $12.99 | $13.00 | $12.92 | $13.00 | $11.34 | 124,326 |
| 2019-10-18 | $12.90 | $13.00 | $12.90 | $12.92 | $11.27 | 44,761 |
| 2019-10-17 | $12.98 | $13.00 | $12.90 | $12.96 | $11.31 | 52,267 |
| 2019-10-16 | $12.91 | $13.00 | $12.84 | $12.92 | $11.27 | 36,826 |
| 2019-10-15 | $13.00 | $13.02 | $12.39 | $12.90 | $11.25 | 148,623 |
| 2019-10-14 | $12.98 | $13.00 | $12.94 | $12.99 | $11.33 | 23,399 |
| 2019-10-11 | $13.00 | $13.03 | $12.70 | $12.93 | $11.28 | 120,280 |
| 2019-10-10 | $12.95 | $12.99 | $12.72 | $12.90 | $11.25 | 45,632 |
| 2019-10-09 | $12.75 | $13.00 | $12.75 | $12.96 | $11.31 | 23,849 |
| 2019-10-08 | $12.78 | $12.82 | $12.59 | $12.73 | $11.10 | 17,119 |
| 2019-10-07 | $12.68 | $13.00 | $12.68 | $12.91 | $11.26 | 32,945 |
| 2019-10-04 | $12.64 | $12.76 | $12.53 | $12.76 | $11.13 | 16,790 |
| 2019-10-03 | $12.55 | $12.69 | $12.48 | $12.57 | $10.97 | 30,855 |
| 2019-10-02 | $12.47 | $12.65 | $12.41 | $12.63 | $11.02 | 19,198 |
| 2019-10-01 | $12.85 | $12.92 | $12.49 | $12.57 | $10.97 | 26,214 |
| 2019-09-30 | $13.02 | $13.02 | $12.82 | $12.84 | $11.20 | 29,523 |
| 2019-09-27 | $12.95 | $13.02 | $12.91 | $12.96 | $11.31 | 39,482 |
| 2019-09-26 | $12.93 | $13.00 | $12.53 | $12.96 | $11.31 | 65,900 |
| 2019-09-25 | $13.00 | $13.05 | $12.96 | $12.99 | $11.33 | 198,215 |
| 2019-09-24 | $12.90 | $13.13 | $12.88 | $12.96 | $11.31 | 35,815 |
| 2019-09-23 | $13.01 | $13.08 | $12.96 | $13.00 | $11.34 | 29,664 |
| 2019-09-20 | $12.79 | $13.16 | $12.79 | $13.03 | $11.37 | 100,739 |
| 2019-09-19 | $12.99 | $13.05 | $12.81 | $12.82 | $11.18 | 27,250 |
| 2019-09-18 | $12.99 | $13.00 | $12.88 | $12.95 | $11.30 | 25,049 |
| 2019-09-17 | $12.91 | $13.07 | $12.85 | $12.99 | $11.33 | 21,747 |
| 2019-09-16 | $13.00 | $13.06 | $12.95 | $13.00 | $11.34 | 25,687 |
| 2019-09-13 | $13.00 | $13.09 | $12.98 | $12.98 | $11.32 | 47,187 |
| 2019-09-12 | $12.92 | $13.03 | $12.83 | $13.03 | $11.37 | 32,023 |
| 2019-09-11 | $12.94 | $13.09 | $12.60 | $12.96 | $11.31 | 33,315 |
| 2019-09-10 | $12.57 | $12.95 | $12.49 | $12.86 | $11.22 | 22,012 |
| 2019-09-09 | $12.48 | $12.81 | $12.48 | $12.81 | $11.17 | 16,857 |
| 2019-09-06 | $12.61 | $12.62 | $12.50 | $12.50 | $10.90 | 7,246 |
| 2019-09-05 | $12.49 | $12.63 | $12.46 | $12.53 | $10.93 | 19,932 |
| 2019-09-04 | $12.43 | $12.43 | $12.25 | $12.33 | $10.76 | 10,084 |
| 2019-09-03 | $12.24 | $12.35 | $12.15 | $12.27 | $10.70 | 8,888 |
| 2019-08-30 | $12.44 | $12.44 | $12.31 | $12.36 | $10.78 | 7,562 |
| 2019-08-29 | $12.21 | $12.50 | $12.21 | $12.47 | $10.88 | 27,082 |
| 2019-08-28 | $11.91 | $12.15 | $11.91 | $12.12 | $10.57 | 9,879 |
| 2019-08-27 | $12.13 | $12.19 | $11.88 | $11.90 | $10.38 | 14,031 |
| 2019-08-26 | $11.95 | $12.08 | $11.90 | $12.03 | $10.49 | 17,350 |
| 2019-08-23 | $12.19 | $12.22 | $11.71 | $11.81 | $10.30 | 27,314 |
| 2019-08-22 | $12.15 | $12.24 | $12.14 | $12.16 | $10.61 | 31,644 |
| 2019-08-21 | $12.10 | $12.14 | $12.02 | $12.12 | $10.57 | 16,427 |
| 2019-08-20 | $12.05 | $12.05 | $11.93 | $11.98 | $10.45 | 25,839 |
| 2019-08-19 | $12.05 | $12.20 | $12.05 | $12.13 | $10.58 | 13,381 |
| 2019-08-16 | $11.85 | $12.10 | $11.79 | $12.08 | $10.54 | 11,232 |
| 2019-08-15 | $11.80 | $11.90 | $11.59 | $11.77 | $10.27 | 13,813 |
| 2019-08-14 | $12.00 | $12.00 | $11.58 | $11.65 | $10.16 | 26,241 |
| 2019-08-13 | $11.90 | $12.12 | $11.90 | $12.08 | $10.54 | 16,722 |
| 2019-08-12 | $11.99 | $12.00 | $11.93 | $11.99 | $10.46 | 13,615 |
| 2019-08-09 | $12.21 | $12.28 | $11.96 | $11.98 | $10.45 | 25,699 |
| 2019-08-08 | $12.42 | $12.47 | $12.20 | $12.22 | $10.66 | 25,130 |
| 2019-08-07 | $12.26 | $12.44 | $12.21 | $12.30 | $10.61 | 10,344 |
| 2019-08-06 | $12.31 | $12.42 | $12.15 | $12.39 | $10.69 | 18,529 |
| 2019-08-05 | $12.43 | $12.61 | $12.15 | $12.28 | $10.59 | 37,034 |
| 2019-08-02 | $12.50 | $12.55 | $12.36 | $12.40 | $10.69 | 14,804 |
| 2019-08-01 | $12.89 | $12.98 | $12.61 | $12.61 | $10.88 | 20,350 |
| 2019-07-31 | $13.03 | $13.03 | $12.83 | $12.83 | $11.07 | 27,656 |
| 2019-07-30 | $12.94 | $13.03 | $12.91 | $12.97 | $11.19 | 38,956 |
| 2019-07-29 | $12.88 | $13.00 | $12.88 | $12.95 | $11.17 | 10,705 |
| 2019-07-26 | $12.93 | $13.06 | $12.90 | $12.96 | $11.18 | 18,460 |
| 2019-07-25 | $12.91 | $12.95 | $12.78 | $12.85 | $11.08 | 8,483 |
| 2019-07-24 | $12.96 | $13.06 | $12.84 | $12.99 | $11.20 | 23,917 |
| 2019-07-23 | $12.84 | $12.97 | $12.69 | $12.97 | $11.19 | 8,085 |
| 2019-07-22 | $12.75 | $12.94 | $12.75 | $12.91 | $11.13 | 5,685 |
| 2019-07-19 | $12.77 | $12.93 | $12.71 | $12.77 | $11.01 | 9,859 |
| 2019-07-18 | $12.76 | $12.86 | $12.76 | $12.86 | $11.09 | 6,255 |
| 2019-07-17 | $12.87 | $12.94 | $12.69 | $12.69 | $10.94 | 10,451 |
| 2019-07-16 | $12.99 | $13.06 | $12.85 | $12.95 | $11.17 | 30,692 |
| 2019-07-15 | $13.08 | $13.11 | $12.75 | $13.02 | $11.23 | 18,107 |
| 2019-07-12 | $12.91 | $13.20 | $12.91 | $13.14 | $11.33 | 32,372 |
| 2019-07-11 | $12.88 | $13.11 | $12.88 | $12.96 | $11.18 | 15,966 |
| 2019-07-10 | $12.94 | $13.07 | $12.86 | $12.92 | $11.14 | 25,470 |
| 2019-07-09 | $12.91 | $13.14 | $12.91 | $13.04 | $11.25 | 15,990 |
| 2019-07-08 | $13.03 | $13.16 | $12.99 | $13.01 | $11.22 | 19,447 |
| 2019-07-05 | $12.81 | $13.10 | $12.76 | $13.02 | $11.23 | 6,783 |
| 2019-07-03 | $12.56 | $12.83 | $12.56 | $12.79 | $11.03 | 7,488 |
| 2019-07-02 | $13.29 | $13.29 | $12.66 | $12.74 | $10.99 | 17,220 |
| 2019-07-01 | $13.76 | $13.76 | $12.90 | $13.23 | $11.41 | 60,144 |
| 2019-06-28 | $12.68 | $14.96 | $12.68 | $13.85 | $11.95 | 244,589 |
| 2019-06-27 | $12.23 | $12.60 | $12.23 | $12.60 | $10.87 | 17,416 |
| 2019-06-26 | $12.34 | $12.35 | $12.23 | $12.24 | $10.56 | 5,712 |
| 2019-06-25 | $12.44 | $12.44 | $12.16 | $12.21 | $10.53 | 10,461 |
| 2019-06-24 | $12.35 | $12.74 | $12.17 | $12.20 | $10.52 | 27,897 |
| 2019-06-21 | $12.45 | $12.57 | $12.34 | $12.35 | $10.65 | 28,405 |
| 2019-06-20 | $12.59 | $12.60 | $12.54 | $12.54 | $10.82 | 8,509 |
| 2019-06-19 | $12.59 | $12.65 | $12.50 | $12.59 | $10.86 | 5,966 |
| 2019-06-18 | $12.66 | $12.66 | $12.43 | $12.57 | $10.84 | 9,730 |
| 2019-06-17 | $12.52 | $12.58 | $12.34 | $12.37 | $10.67 | 12,932 |
| 2019-06-14 | $12.61 | $12.63 | $12.38 | $12.46 | $10.75 | 14,844 |
| 2019-06-13 | $12.45 | $12.64 | $12.45 | $12.53 | $10.81 | 17,035 |
| 2019-06-12 | $12.64 | $12.71 | $12.45 | $12.49 | $10.77 | 11,964 |
| 2019-06-11 | $12.81 | $12.81 | $12.56 | $12.63 | $10.89 | 15,557 |
| 2019-06-10 | $12.69 | $12.72 | $12.58 | $12.70 | $10.95 | 8,191 |
| 2019-06-07 | $12.55 | $12.70 | $12.51 | $12.51 | $10.79 | 9,619 |
| 2019-06-06 | $12.71 | $12.78 | $12.59 | $12.61 | $10.88 | 5,718 |
| 2019-06-05 | $12.86 | $12.87 | $12.75 | $12.77 | $11.01 | 8,545 |
| 2019-06-04 | $12.89 | $13.08 | $12.89 | $12.98 | $11.19 | 22,768 |
| 2019-06-03 | $12.20 | $12.89 | $12.20 | $12.85 | $11.08 | 32,337 |
| 2019-05-31 | $12.29 | $12.29 | $12.16 | $12.24 | $10.56 | 11,662 |
| 2019-05-30 | $12.54 | $12.54 | $12.26 | $12.31 | $10.62 | 19,639 |
| 2019-05-29 | $12.52 | $12.65 | $12.47 | $12.49 | $10.77 | 10,456 |
| 2019-05-28 | $12.69 | $12.69 | $12.50 | $12.54 | $10.82 | 9,533 |
| 2019-05-24 | $12.44 | $12.72 | $12.34 | $12.60 | $10.87 | 17,225 |
| 2019-05-23 | $12.45 | $12.58 | $12.34 | $12.44 | $10.73 | 40,451 |
| 2019-05-22 | $12.59 | $12.60 | $12.47 | $12.59 | $10.86 | 15,987 |
| 2019-05-21 | $12.45 | $12.57 | $12.45 | $12.56 | $10.83 | 16,974 |
| 2019-05-20 | $12.52 | $12.67 | $12.45 | $12.48 | $10.76 | 20,630 |
| 2019-05-17 | $12.68 | $12.76 | $12.54 | $12.54 | $10.82 | 11,315 |
| 2019-05-16 | $12.69 | $12.83 | $12.69 | $12.79 | $11.03 | 13,982 |
| 2019-05-15 | $12.69 | $12.80 | $12.61 | $12.69 | $10.94 | 20,802 |
| 2019-05-14 | $12.62 | $12.81 | $12.62 | $12.81 | $11.05 | 14,026 |
| 2019-05-13 | $12.90 | $13.00 | $12.64 | $12.64 | $10.90 | 19,917 |
| 2019-05-10 | $12.88 | $13.08 | $12.84 | $13.03 | $11.24 | 12,233 |
| 2019-05-09 | $12.86 | $13.10 | $12.85 | $12.92 | $11.14 | 13,155 |
| 2019-05-08 | $13.24 | $13.24 | $12.97 | $12.98 | $11.07 | 16,633 |
| 2019-05-07 | $13.17 | $13.28 | $12.61 | $13.08 | $11.16 | 19,220 |
| 2019-05-06 | $13.30 | $13.40 | $13.25 | $13.25 | $11.31 | 11,136 |
| 2019-05-03 | $13.25 | $13.38 | $13.18 | $13.32 | $11.36 | 10,599 |
| 2019-05-02 | $13.12 | $13.12 | $12.95 | $13.04 | $11.13 | 20,931 |
| 2019-05-01 | $13.37 | $13.37 | $12.94 | $13.07 | $11.15 | 33,811 |
| 2019-04-30 | $13.36 | $13.36 | $13.04 | $13.22 | $11.28 | 19,992 |
| 2019-04-29 | $13.16 | $13.50 | $13.16 | $13.32 | $11.36 | 33,902 |
| 2019-04-26 | $13.01 | $13.31 | $13.01 | $13.29 | $11.34 | 11,212 |
| 2019-04-25 | $13.25 | $13.25 | $13.00 | $13.04 | $11.13 | 12,324 |
| 2019-04-24 | $13.30 | $13.42 | $13.22 | $13.28 | $11.33 | 15,337 |
| 2019-04-23 | $13.15 | $13.49 | $13.05 | $13.40 | $11.43 | 31,993 |
| 2019-04-22 | $13.13 | $13.20 | $13.02 | $13.15 | $11.22 | 22,769 |
| 2019-04-18 | $13.02 | $13.09 | $12.98 | $13.08 | $11.16 | 10,749 |
| 2019-04-17 | $13.13 | $13.19 | $13.00 | $13.06 | $11.14 | 12,280 |
| 2019-04-16 | $13.03 | $13.20 | $13.03 | $13.06 | $11.14 | 15,298 |
| 2019-04-15 | $13.14 | $13.14 | $12.79 | $13.06 | $11.14 | 9,618 |
| 2019-04-12 | $13.18 | $13.19 | $12.99 | $13.15 | $11.22 | 25,531 |
| 2019-04-11 | $12.94 | $13.15 | $12.94 | $13.06 | $11.14 | 15,180 |
| 2019-04-10 | $12.75 | $12.99 | $12.70 | $12.98 | $11.07 | 10,492 |
| 2019-04-09 | $12.91 | $13.09 | $12.75 | $12.76 | $10.89 | 8,779 |
| 2019-04-08 | $12.90 | $13.02 | $12.90 | $12.94 | $11.04 | 14,892 |
| 2019-04-05 | $13.09 | $13.17 | $12.95 | $12.98 | $11.07 | 30,459 |
| 2019-04-04 | $13.16 | $13.21 | $13.05 | $13.13 | $11.20 | 16,603 |
| 2019-04-03 | $13.25 | $13.25 | $13.07 | $13.15 | $11.22 | 6,636 |
| 2019-04-02 | $13.20 | $13.21 | $13.09 | $13.19 | $11.25 | 9,594 |
| 2019-04-01 | $13.40 | $13.53 | $13.24 | $13.24 | $11.30 | 42,064 |
| 2019-03-29 | $13.43 | $13.60 | $13.29 | $13.40 | $11.43 | 50,561 |
| 2019-03-28 | $13.30 | $13.48 | $13.29 | $13.35 | $11.39 | 17,546 |
| 2019-03-27 | $12.82 | $13.46 | $12.82 | $13.33 | $11.37 | 23,941 |
| 2019-03-26 | $12.40 | $12.97 | $12.39 | $12.87 | $10.98 | 18,583 |
| 2019-03-25 | $12.35 | $12.75 | $12.32 | $12.41 | $10.59 | 16,075 |
| 2019-03-22 | $12.85 | $12.85 | $12.35 | $12.35 | $10.54 | 37,849 |
| 2019-03-21 | $13.03 | $13.20 | $12.84 | $12.84 | $10.96 | 14,897 |
| 2019-03-20 | $13.18 | $13.43 | $12.95 | $13.04 | $11.13 | 21,214 |
| 2019-03-19 | $13.35 | $13.50 | $13.07 | $13.11 | $11.19 | 23,691 |
| 2019-03-18 | $13.36 | $13.56 | $13.27 | $13.31 | $11.36 | 23,868 |
| 2019-03-15 | $13.27 | $13.49 | $13.08 | $13.30 | $11.35 | 56,571 |
| 2019-03-14 | $13.37 | $13.40 | $13.15 | $13.27 | $11.32 | 19,580 |
| 2019-03-13 | $13.25 | $13.47 | $13.12 | $13.38 | $11.42 | 33,135 |
| 2019-03-12 | $13.15 | $13.61 | $13.15 | $13.21 | $11.27 | 40,359 |
| 2019-03-11 | $13.00 | $13.43 | $13.00 | $13.12 | $11.19 | 53,829 |
| 2019-03-08 | $12.52 | $13.14 | $12.37 | $13.00 | $11.09 | 26,426 |
| 2019-03-07 | $12.78 | $12.87 | $12.56 | $12.56 | $10.72 | 18,958 |
| 2019-03-06 | $13.06 | $13.10 | $12.74 | $12.74 | $10.87 | 34,293 |
| 2019-03-05 | $13.01 | $13.17 | $13.00 | $13.11 | $11.19 | 20,840 |
| 2019-03-04 | $13.23 | $13.35 | $13.06 | $13.06 | $11.14 | 49,486 |
| 2019-03-01 | $13.15 | $13.24 | $12.90 | $13.23 | $11.29 | 39,514 |
| 2019-02-28 | $13.10 | $13.25 | $13.06 | $13.12 | $11.19 | 24,117 |
| 2019-02-27 | $12.65 | $13.24 | $12.64 | $13.13 | $11.20 | 52,312 |
| 2019-02-26 | $12.65 | $12.75 | $12.65 | $12.68 | $10.82 | 20,613 |
| 2019-02-25 | $12.69 | $12.69 | $12.60 | $12.62 | $10.77 | 19,243 |
| 2019-02-22 | $12.45 | $12.73 | $12.38 | $12.64 | $10.78 | 25,844 |
| 2019-02-21 | $12.48 | $12.48 | $12.33 | $12.38 | $10.56 | 17,938 |
| 2019-02-20 | $12.32 | $12.43 | $12.18 | $12.32 | $10.51 | 17,173 |
| 2019-02-19 | $12.17 | $12.32 | $12.07 | $12.29 | $10.49 | 24,776 |
| 2019-02-15 | $11.85 | $12.15 | $11.85 | $12.14 | $10.36 | 37,633 |
| 2019-02-14 | $11.88 | $11.95 | $11.83 | $11.83 | $10.09 | 13,790 |
| 2019-02-13 | $11.96 | $12.06 | $11.89 | $11.95 | $10.20 | 21,265 |
| 2019-02-12 | $12.00 | $12.16 | $11.98 | $12.00 | $10.24 | 12,731 |
| 2019-02-11 | $11.97 | $12.00 | $11.86 | $11.97 | $10.21 | 12,500 |
| 2019-02-08 | $11.97 | $12.00 | $11.83 | $11.92 | $10.17 | 9,776 |
| 2019-02-07 | $11.93 | $12.00 | $11.86 | $11.96 | $10.20 | 21,184 |
| 2019-02-06 | $11.90 | $12.08 | $11.90 | $11.99 | $10.11 | 19,481 |
| 2019-02-05 | $11.96 | $12.11 | $11.94 | $11.95 | $10.08 | 45,241 |
| 2019-02-04 | $11.98 | $12.05 | $11.95 | $12.00 | $10.12 | 28,714 |
| 2019-02-01 | $11.75 | $12.05 | $11.75 | $11.98 | $10.10 | 23,673 |
| 2019-01-31 | $11.61 | $11.75 | $11.51 | $11.74 | $9.90 | 36,279 |
| 2019-01-30 | $11.19 | $11.74 | $11.19 | $11.55 | $9.74 | 61,337 |
| 2019-01-29 | $11.04 | $11.24 | $10.97 | $11.20 | $9.45 | 43,047 |
| 2019-01-28 | $11.07 | $11.18 | $11.00 | $11.05 | $9.32 | 29,021 |
| 2019-01-25 | $11.11 | $11.25 | $11.01 | $11.08 | $9.34 | 26,761 |
| 2019-01-24 | $11.04 | $11.14 | $10.98 | $11.05 | $9.32 | 19,927 |
| 2019-01-23 | $10.98 | $11.10 | $10.96 | $11.02 | $9.29 | 16,997 |
| 2019-01-22 | $11.14 | $11.15 | $10.91 | $10.98 | $9.26 | 26,843 |
| 2019-01-18 | $11.07 | $11.21 | $11.03 | $11.10 | $9.36 | 23,567 |
| 2019-01-17 | $10.97 | $11.23 | $10.97 | $11.07 | $9.34 | 73,039 |
| 2019-01-16 | $10.95 | $11.15 | $10.89 | $11.00 | $9.28 | 31,751 |
| 2019-01-15 | $10.85 | $11.23 | $10.85 | $10.90 | $9.19 | 28,780 |
| 2019-01-14 | $11.00 | $11.00 | $10.80 | $10.86 | $9.16 | 28,407 |
| 2019-01-11 | $11.01 | $11.16 | $10.91 | $10.99 | $9.27 | 15,361 |
| 2019-01-10 | $10.94 | $11.15 | $10.90 | $11.01 | $9.29 | 17,664 |
| 2019-01-09 | $11.02 | $11.09 | $10.94 | $11.00 | $9.28 | 12,777 |
| 2019-01-08 | $11.06 | $11.07 | $10.91 | $11.01 | $9.29 | 20,728 |
| 2019-01-07 | $10.96 | $11.13 | $10.95 | $11.00 | $9.28 | 22,484 |
| 2019-01-04 | $10.90 | $11.09 | $10.90 | $11.00 | $9.28 | 36,793 |
| 2019-01-03 | $10.75 | $11.07 | $10.51 | $10.81 | $9.12 | 82,606 |
| 2019-01-02 | $10.40 | $10.96 | $10.34 | $10.79 | $9.10 | 46,687 |
| 2018-12-31 | $10.42 | $10.52 | $10.40 | $10.47 | $8.83 | 61,434 |
| 2018-12-28 | $10.48 | $10.62 | $10.32 | $10.40 | $8.77 | 34,497 |
| 2018-12-27 | $10.28 | $10.50 | $10.17 | $10.49 | $8.85 | 42,706 |
| 2018-12-26 | $10.32 | $10.50 | $10.12 | $10.36 | $8.74 | 60,434 |
| 2018-12-24 | $10.54 | $10.67 | $10.26 | $10.26 | $8.65 | 34,858 |
| 2018-12-21 | $10.70 | $10.73 | $10.51 | $10.58 | $8.92 | 71,019 |
| 2018-12-20 | $10.90 | $11.03 | $10.64 | $10.70 | $9.02 | 49,939 |
| 2018-12-19 | $11.24 | $11.38 | $10.86 | $10.94 | $9.23 | 35,297 |
| 2018-12-18 | $11.25 | $11.35 | $11.18 | $11.22 | $9.46 | 24,431 |
| 2018-12-17 | $11.28 | $11.35 | $11.16 | $11.18 | $9.43 | 21,645 |
| 2018-12-14 | $11.25 | $11.33 | $11.12 | $11.26 | $9.50 | 22,163 |
| 2018-12-13 | $11.45 | $11.45 | $11.20 | $11.30 | $9.53 | 13,604 |
| 2018-12-12 | $11.45 | $11.48 | $11.26 | $11.40 | $9.61 | 28,789 |
| 2018-12-11 | $11.33 | $11.53 | $11.20 | $11.37 | $9.59 | 24,156 |
| 2018-12-10 | $11.31 | $11.34 | $11.15 | $11.33 | $9.56 | 23,551 |
| 2018-12-07 | $11.29 | $11.56 | $11.22 | $11.32 | $9.55 | 19,855 |
| 2018-12-06 | $11.06 | $11.40 | $11.06 | $11.29 | $9.52 | 52,106 |
| 2018-12-04 | $11.61 | $11.62 | $11.05 | $11.09 | $9.35 | 29,631 |
| 2018-12-03 | $11.75 | $11.75 | $11.53 | $11.67 | $9.84 | 16,049 |
| 2018-11-30 | $11.51 | $11.79 | $11.51 | $11.71 | $9.88 | 30,137 |
| 2018-11-29 | $11.97 | $12.00 | $11.50 | $11.58 | $9.77 | 37,190 |
| 2018-11-28 | $11.88 | $12.08 | $11.75 | $11.97 | $10.09 | 23,922 |
| 2018-11-27 | $11.69 | $11.93 | $11.69 | $11.80 | $9.95 | 41,569 |
| 2018-11-26 | $11.59 | $12.02 | $11.54 | $11.76 | $9.92 | 26,703 |
| 2018-11-23 | $11.55 | $11.63 | $11.46 | $11.57 | $9.76 | 55,733 |
| 2018-11-21 | $11.54 | $11.69 | $11.51 | $11.66 | $9.83 | 20,164 |
| 2018-11-20 | $11.51 | $11.56 | $11.42 | $11.50 | $9.70 | 23,768 |
| 2018-11-19 | $11.74 | $11.92 | $11.63 | $11.65 | $9.82 | 32,623 |
| 2018-11-16 | $11.68 | $12.01 | $11.57 | $11.71 | $9.88 | 24,034 |
| 2018-11-15 | $11.76 | $11.90 | $11.68 | $11.73 | $9.89 | 20,823 |
| 2018-11-14 | $11.97 | $11.97 | $11.76 | $11.82 | $9.97 | 23,254 |
| 2018-11-13 | $11.87 | $11.99 | $11.78 | $11.89 | $10.03 | 17,228 |
| 2018-11-12 | $12.00 | $12.10 | $11.81 | $11.85 | $9.99 | 17,845 |
| 2018-11-09 | $12.18 | $12.18 | $12.03 | $12.08 | $10.19 | 11,844 |
| 2018-11-08 | $12.12 | $12.20 | $12.09 | $12.16 | $10.26 | 21,025 |
| 2018-11-07 | $12.26 | $12.37 | $12.15 | $12.19 | $10.28 | 18,354 |
| 2018-11-06 | $11.99 | $12.34 | $11.99 | $12.30 | $10.37 | 23,585 |
| 2018-11-05 | $12.05 | $12.24 | $11.77 | $12.04 | $10.15 | 21,661 |
| 2018-11-02 | $12.03 | $12.11 | $11.95 | $12.03 | $10.15 | 22,994 |
| 2018-11-01 | $12.42 | $12.42 | $12.01 | $12.03 | $10.15 | 29,876 |
| 2018-10-31 | $12.63 | $12.75 | $12.38 | $12.44 | $10.37 | 40,509 |
| 2018-10-30 | $12.55 | $12.79 | $12.55 | $12.66 | $10.55 | 20,574 |
| 2018-10-29 | $12.25 | $12.49 | $12.25 | $12.49 | $10.41 | 13,390 |
| 2018-10-26 | $12.05 | $13.40 | $12.05 | $12.23 | $10.20 | 14,416 |
| 2018-10-25 | $12.11 | $12.47 | $12.01 | $12.15 | $10.13 | 65,454 |
| 2018-10-24 | $12.70 | $12.70 | $12.10 | $12.17 | $10.15 | 28,714 |
| 2018-10-23 | $12.74 | $13.13 | $12.74 | $12.76 | $10.64 | 16,015 |
| 2018-10-22 | $13.02 | $13.14 | $12.97 | $12.97 | $10.81 | 15,828 |
| 2018-10-19 | $13.05 | $13.24 | $13.02 | $13.03 | $10.86 | 15,465 |
| 2018-10-18 | $13.26 | $13.26 | $13.01 | $13.16 | $10.97 | 7,361 |
| 2018-10-17 | $13.31 | $13.71 | $13.27 | $13.27 | $11.06 | 4,821 |
| 2018-10-16 | $13.19 | $13.72 | $12.70 | $13.24 | $11.04 | 26,373 |
| 2018-10-15 | $13.15 | $13.46 | $13.12 | $13.19 | $11.00 | 6,695 |
| 2018-10-12 | $13.56 | $13.81 | $12.92 | $13.01 | $10.85 | 30,300 |
| 2018-10-11 | $13.64 | $13.83 | $13.50 | $13.51 | $11.26 | 7,882 |
| 2018-10-10 | $13.76 | $14.08 | $13.66 | $13.66 | $11.39 | 10,094 |
| 2018-10-09 | $13.68 | $14.06 | $13.68 | $13.74 | $11.45 | 22,600 |
| 2018-10-08 | $13.84 | $13.91 | $13.80 | $13.82 | $11.52 | 7,239 |
| 2018-10-05 | $13.80 | $14.17 | $13.72 | $13.76 | $11.47 | 8,182 |
| 2018-10-04 | $13.83 | $14.00 | $13.76 | $13.76 | $11.47 | 19,307 |
| 2018-10-03 | $13.43 | $13.85 | $13.43 | $13.79 | $11.50 | 14,701 |
| 2018-10-02 | $13.80 | $13.93 | $13.44 | $13.46 | $11.22 | 24,257 |
| 2018-10-01 | $13.85 | $14.05 | $13.75 | $13.76 | $11.47 | 21,436 |
| 2018-09-28 | $13.85 | $13.90 | $13.80 | $13.85 | $11.55 | 16,150 |
| 2018-09-27 | $13.85 | $13.85 | $13.75 | $13.85 | $11.55 | 13,097 |
| 2018-09-26 | $13.90 | $13.90 | $13.75 | $13.80 | $11.50 | 9,803 |
| 2018-09-25 | $13.90 | $14.00 | $13.85 | $13.90 | $11.59 | 19,465 |
| 2018-09-24 | $14.10 | $14.10 | $14.00 | $14.00 | $11.67 | 11,601 |
| 2018-09-21 | $14.00 | $14.20 | $13.95 | $14.05 | $11.71 | 54,903 |
| 2018-09-20 | $14.05 | $14.20 | $14.05 | $14.10 | $11.75 | 16,173 |
| 2018-09-19 | $14.25 | $14.35 | $14.00 | $14.00 | $11.67 | 26,150 |
| 2018-09-18 | $14.30 | $14.40 | $14.10 | $14.15 | $11.80 | 13,806 |
| 2018-09-17 | $14.55 | $14.55 | $14.40 | $14.40 | $12.00 | 7,239 |
| 2018-09-14 | $14.55 | $14.55 | $14.40 | $14.45 | $12.05 | 13,254 |
| 2018-09-13 | $14.70 | $14.70 | $14.50 | $14.50 | $12.09 | 8,316 |
| 2018-09-12 | $14.70 | $14.70 | $14.40 | $14.60 | $12.17 | 20,100 |
| 2018-09-11 | $14.70 | $14.80 | $14.65 | $14.70 | $12.25 | 7,217 |
| 2018-09-10 | $14.85 | $15.00 | $14.70 | $14.80 | $12.34 | 6,680 |
| 2018-09-07 | $14.70 | $14.80 | $14.60 | $14.70 | $12.25 | 8,246 |
| 2018-09-06 | $14.85 | $14.85 | $14.55 | $14.75 | $12.30 | 8,170 |
| 2018-09-05 | $14.80 | $14.80 | $14.65 | $14.70 | $12.25 | 6,808 |
| 2018-09-04 | $14.85 | $14.95 | $14.70 | $14.80 | $12.34 | 6,525 |
| 2018-08-31 | $14.75 | $14.90 | $14.58 | $14.85 | $12.38 | 9,311 |
| 2018-08-30 | $14.85 | $14.90 | $14.65 | $14.75 | $12.30 | 8,455 |
| 2018-08-29 | $14.60 | $15.05 | $14.60 | $14.85 | $12.38 | 9,834 |
| 2018-08-28 | $15.00 | $15.00 | $14.60 | $14.70 | $12.25 | 15,784 |
| 2018-08-27 | $14.95 | $15.00 | $14.90 | $14.90 | $12.42 | 14,143 |
| 2018-08-24 | $15.00 | $15.05 | $14.80 | $14.85 | $12.38 | 36,202 |
| 2018-08-23 | $14.90 | $15.10 | $14.86 | $14.95 | $12.46 | 34,639 |
| 2018-08-22 | $14.95 | $15.00 | $14.80 | $14.90 | $12.42 | 22,200 |
| 2018-08-21 | $15.05 | $15.10 | $14.90 | $14.90 | $12.42 | 71,665 |
| 2018-08-20 | $15.00 | $15.00 | $14.80 | $15.00 | $12.50 | 31,215 |
| 2018-08-17 | $14.85 | $15.05 | $14.80 | $14.85 | $12.38 | 31,173 |
| 2018-08-16 | $14.75 | $15.10 | $14.75 | $14.95 | $12.46 | 17,181 |
| 2018-08-15 | $14.90 | $15.10 | $14.60 | $14.60 | $12.17 | 10,488 |
| 2018-08-14 | $14.90 | $15.05 | $14.90 | $15.05 | $12.55 | 9,579 |
| 2018-08-13 | $14.90 | $14.90 | $14.68 | $14.80 | $12.34 | 11,618 |
| 2018-08-10 | $14.75 | $14.95 | $14.75 | $14.80 | $12.34 | 4,729 |
| 2018-08-09 | $14.80 | $14.95 | $14.75 | $14.90 | $12.42 | 6,409 |
| 2018-08-08 | $14.75 | $14.87 | $14.75 | $14.83 | $12.36 | 35,693 |
| 2018-08-07 | $14.60 | $14.85 | $14.60 | $14.75 | $12.30 | 17,457 |
| 2018-08-06 | $14.80 | $14.95 | $14.50 | $14.70 | $12.25 | 24,549 |
| 2018-08-03 | $14.85 | $14.85 | $14.45 | $14.70 | $12.25 | 17,499 |
| 2018-08-02 | $15.00 | $15.10 | $14.90 | $15.10 | $12.47 | 15,165 |
| 2018-08-01 | $15.05 | $15.10 | $14.80 | $14.90 | $12.30 | 8,797 |
| 2018-07-31 | $15.15 | $15.15 | $14.85 | $14.90 | $12.30 | 10,406 |
| 2018-07-30 | $14.85 | $15.10 | $14.80 | $14.85 | $12.26 | 13,046 |
| 2018-07-27 | $14.95 | $14.95 | $14.55 | $14.75 | $12.18 | 15,476 |
| 2018-07-26 | $14.65 | $15.05 | $14.65 | $14.95 | $12.35 | 20,851 |
| 2018-07-25 | $14.95 | $14.95 | $14.60 | $14.60 | $12.06 | 23,594 |
| 2018-07-24 | $15.20 | $15.20 | $14.95 | $14.95 | $12.35 | 10,550 |
| 2018-07-23 | $15.00 | $15.20 | $14.95 | $15.10 | $12.47 | 34,586 |
| 2018-07-20 | $15.00 | $15.15 | $14.92 | $15.10 | $12.47 | 10,303 |
| 2018-07-19 | $14.90 | $15.20 | $14.90 | $14.95 | $12.35 | 8,141 |
| 2018-07-18 | $14.95 | $15.10 | $14.90 | $15.00 | $12.39 | 24,000 |
| 2018-07-17 | $15.15 | $15.15 | $14.90 | $14.95 | $12.35 | 8,667 |
| 2018-07-16 | $15.10 | $15.30 | $15.00 | $15.10 | $12.47 | 25,764 |
| 2018-07-13 | $15.35 | $15.35 | $15.05 | $15.05 | $12.43 | 10,278 |
| 2018-07-12 | $15.25 | $15.30 | $15.10 | $15.25 | $12.59 | 20,272 |
| 2018-07-11 | $15.50 | $15.50 | $15.30 | $15.30 | $12.63 | 5,935 |
| 2018-07-10 | $15.70 | $15.70 | $15.35 | $15.45 | $12.76 | 10,525 |
| 2018-07-09 | $14.95 | $15.70 | $14.95 | $15.63 | $12.91 | 21,471 |
| 2018-07-06 | $15.25 | $15.30 | $15.10 | $15.18 | $12.54 | 16,338 |
| 2018-07-05 | $15.35 | $15.40 | $15.15 | $15.25 | $12.59 | 16,675 |
| 2018-07-03 | $15.40 | $15.55 | $15.25 | $15.28 | $12.62 | 7,533 |
| 2018-07-02 | $14.95 | $15.50 | $14.95 | $15.40 | $12.72 | 31,852 |
| 2018-06-29 | $15.15 | $15.25 | $15.00 | $15.00 | $12.39 | 29,287 |
| 2018-06-28 | $15.05 | $15.30 | $15.05 | $15.15 | $12.51 | 12,010 |
| 2018-06-27 | $15.20 | $15.20 | $14.95 | $15.00 | $12.39 | 21,202 |
| 2018-06-26 | $15.20 | $15.35 | $14.70 | $15.25 | $12.59 | 27,443 |
| 2018-06-25 | $15.05 | $15.45 | $15.05 | $15.25 | $12.59 | 28,868 |
| 2018-06-22 | $14.90 | $15.65 | $14.75 | $15.10 | $12.47 | 238,402 |
| 2018-06-21 | $15.00 | $15.05 | $14.80 | $14.80 | $12.22 | 27,220 |
| 2018-06-20 | $14.85 | $15.00 | $14.85 | $14.95 | $12.35 | 26,698 |
| 2018-06-19 | $14.70 | $14.90 | $14.60 | $14.85 | $12.26 | 36,196 |
| 2018-06-18 | $14.45 | $14.85 | $14.45 | $14.70 | $12.14 | 35,459 |
| 2018-06-15 | $14.50 | $14.85 | $13.85 | $14.45 | $11.93 | 74,231 |
| 2018-06-14 | $15.05 | $15.05 | $14.60 | $14.60 | $12.06 | 44,697 |
| 2018-06-13 | $15.20 | $15.20 | $14.85 | $14.85 | $12.26 | 30,509 |
| 2018-06-12 | $15.40 | $15.40 | $15.00 | $15.10 | $12.47 | 37,939 |
| 2018-06-11 | $15.65 | $15.68 | $15.20 | $15.30 | $12.63 | 44,677 |
| 2018-06-08 | $15.70 | $15.85 | $15.60 | $15.60 | $12.88 | 23,219 |
| 2018-06-07 | $15.90 | $15.90 | $15.75 | $15.80 | $13.05 | 15,151 |
| 2018-06-06 | $15.80 | $15.90 | $15.80 | $15.80 | $13.05 | 20,507 |
| 2018-06-05 | $15.90 | $15.95 | $15.80 | $15.85 | $13.09 | 12,023 |
| 2018-06-04 | $15.85 | $15.95 | $15.70 | $15.90 | $13.13 | 16,489 |
| 2018-06-01 | $15.65 | $15.80 | $15.63 | $15.80 | $13.05 | 15,233 |
| 2018-05-31 | $15.65 | $15.80 | $15.60 | $15.60 | $12.88 | 17,527 |
| 2018-05-30 | $15.65 | $15.90 | $15.65 | $15.70 | $12.96 | 23,222 |
| 2018-05-29 | $15.65 | $15.65 | $15.50 | $15.60 | $12.88 | 16,349 |
| 2018-05-25 | $15.70 | $15.75 | $15.65 | $15.70 | $12.96 | 14,555 |
| 2018-05-24 | $15.80 | $15.80 | $15.50 | $15.65 | $12.92 | 11,257 |
| 2018-05-23 | $15.50 | $15.75 | $15.50 | $15.75 | $13.01 | 12,340 |
| 2018-05-22 | $15.80 | $15.80 | $15.45 | $15.50 | $12.80 | 17,008 |
| 2018-05-21 | $15.65 | $15.75 | $15.61 | $15.75 | $13.01 | 12,474 |
| 2018-05-18 | $15.50 | $15.65 | $15.45 | $15.55 | $12.84 | 25,033 |
| 2018-05-17 | $15.35 | $15.55 | $15.35 | $15.45 | $12.76 | 13,306 |
| 2018-05-16 | $15.30 | $15.40 | $15.25 | $15.30 | $12.63 | 15,528 |
| 2018-05-15 | $15.15 | $15.30 | $15.15 | $15.20 | $12.55 | 10,509 |
| 2018-05-14 | $15.30 | $15.30 | $15.15 | $15.25 | $12.59 | 16,980 |
| 2018-05-11 | $15.30 | $15.35 | $15.20 | $15.30 | $12.63 | 10,566 |
| 2018-05-10 | $15.15 | $15.30 | $15.15 | $15.20 | $12.55 | 10,361 |
| 2018-05-09 | $15.25 | $15.30 | $15.15 | $15.15 | $12.51 | 7,510 |
| 2018-05-08 | $15.35 | $15.35 | $15.05 | $15.15 | $12.51 | 15,517 |
| 2018-05-07 | $15.40 | $15.40 | $15.15 | $15.35 | $12.68 | 9,160 |
| 2018-05-04 | $15.15 | $15.35 | $15.10 | $15.30 | $12.63 | 11,255 |
| 2018-05-03 | $15.20 | $15.25 | $15.10 | $15.15 | $12.51 | 16,072 |
| 2018-05-02 | $15.50 | $15.55 | $15.30 | $15.35 | $12.56 | 13,885 |
| 2018-05-01 | $15.50 | $15.60 | $15.29 | $15.55 | $12.72 | 17,157 |
| 2018-04-30 | $15.60 | $15.75 | $15.45 | $15.50 | $12.68 | 22,643 |
| 2018-04-27 | $15.60 | $15.80 | $15.50 | $15.65 | $12.81 | 9,231 |
| 2018-04-26 | $15.65 | $15.80 | $15.65 | $15.65 | $12.81 | 10,935 |
| 2018-04-25 | $15.75 | $15.85 | $15.65 | $15.65 | $12.81 | 16,812 |
| 2018-04-24 | $15.85 | $15.90 | $15.75 | $15.80 | $12.93 | 7,980 |
| 2018-04-23 | $15.75 | $15.85 | $15.55 | $15.85 | $12.97 | 15,343 |
| 2018-04-20 | $15.65 | $15.85 | $15.65 | $15.65 | $12.81 | 11,055 |
| 2018-04-19 | $15.70 | $15.85 | $15.53 | $15.70 | $12.85 | 10,801 |
| 2018-04-18 | $15.75 | $15.85 | $15.65 | $15.75 | $12.89 | 11,363 |
| 2018-04-17 | $15.65 | $15.75 | $14.90 | $15.75 | $12.89 | 15,790 |
| 2018-04-16 | $15.50 | $15.70 | $15.35 | $15.65 | $12.81 | 22,527 |
| 2018-04-13 | $15.65 | $15.65 | $15.35 | $15.40 | $12.60 | 14,121 |
| 2018-04-12 | $15.65 | $15.85 | $15.55 | $15.55 | $12.72 | 14,068 |
| 2018-04-11 | $15.70 | $15.90 | $15.20 | $15.65 | $12.81 | 13,589 |
| 2018-04-10 | $15.75 | $15.95 | $15.65 | $15.70 | $12.85 | 21,754 |
| 2018-04-09 | $15.80 | $15.95 | $15.60 | $15.70 | $12.85 | 13,100 |
| 2018-04-06 | $15.90 | $16.00 | $15.55 | $15.75 | $12.89 | 14,799 |
| 2018-04-05 | $15.60 | $15.95 | $15.60 | $15.90 | $13.01 | 16,216 |
| 2018-04-04 | $15.50 | $15.75 | $15.45 | $15.75 | $12.89 | 11,693 |
| 2018-04-03 | $15.60 | $15.85 | $15.55 | $15.65 | $12.81 | 12,725 |
| 2018-04-02 | $15.70 | $15.85 | $15.35 | $15.55 | $12.72 | 21,850 |
| 2018-03-29 | $15.70 | $15.90 | $15.55 | $15.65 | $12.81 | 24,451 |
| 2018-03-28 | $15.70 | $15.75 | $15.50 | $15.65 | $12.81 | 18,949 |
| 2018-03-27 | $15.75 | $15.90 | $15.50 | $15.65 | $12.81 | 17,221 |
| 2018-03-26 | $15.65 | $15.95 | $15.60 | $15.70 | $12.85 | 30,737 |
| 2018-03-23 | $15.65 | $15.75 | $15.42 | $15.55 | $12.72 | 42,952 |
| 2018-03-22 | $15.80 | $15.90 | $15.45 | $15.55 | $12.72 | 22,783 |
| 2018-03-21 | $15.90 | $16.00 | $15.75 | $15.85 | $12.97 | 16,733 |
| 2018-03-20 | $16.00 | $16.00 | $15.65 | $15.80 | $12.93 | 23,318 |
| 2018-03-19 | $15.90 | $16.05 | $15.76 | $15.95 | $13.05 | 28,643 |
| 2018-03-16 | $15.95 | $16.10 | $15.75 | $15.95 | $13.05 | 83,058 |
| 2018-03-15 | $15.95 | $15.95 | $15.65 | $15.90 | $13.01 | 23,152 |
| 2018-03-14 | $15.90 | $15.95 | $15.35 | $15.90 | $13.01 | 18,553 |
| 2018-03-13 | $15.95 | $15.95 | $15.30 | $15.85 | $12.97 | 17,240 |
| 2018-03-12 | $15.95 | $15.95 | $15.85 | $15.95 | $13.05 | 24,490 |
| 2018-03-09 | $15.85 | $15.90 | $15.55 | $15.85 | $12.97 | 26,110 |
| 2018-03-08 | $15.85 | $15.85 | $15.60 | $15.75 | $12.89 | 27,070 |
| 2018-03-07 | $15.65 | $15.90 | $15.50 | $15.85 | $12.97 | 23,027 |
| 2018-03-06 | $15.65 | $15.85 | $15.40 | $15.75 | $12.89 | 26,822 |
| 2018-03-05 | $15.60 | $15.65 | $15.40 | $15.60 | $12.76 | 39,110 |
| 2018-03-02 | $15.35 | $15.70 | $15.20 | $15.65 | $12.81 | 36,071 |
| 2018-03-01 | $15.35 | $15.40 | $15.10 | $15.35 | $12.56 | 27,225 |
| 2018-02-28 | $15.60 | $15.60 | $15.25 | $15.30 | $12.52 | 27,881 |
| 2018-02-27 | $15.65 | $15.95 | $15.45 | $15.55 | $12.72 | 22,075 |
| 2018-02-26 | $15.85 | $15.85 | $15.70 | $15.80 | $12.93 | 35,237 |
| 2018-02-23 | $15.80 | $15.80 | $15.65 | $15.75 | $12.89 | 20,762 |
| 2018-02-22 | $15.70 | $15.75 | $15.58 | $15.70 | $12.85 | 29,999 |
| 2018-02-21 | $15.25 | $15.70 | $15.25 | $15.70 | $12.85 | 15,306 |
| 2018-02-20 | $15.15 | $15.40 | $14.80 | $15.20 | $12.44 | 47,346 |
| 2018-02-16 | $14.80 | $15.25 | $14.80 | $15.10 | $12.36 | 17,698 |
| 2018-02-15 | $15.00 | $15.00 | $14.75 | $14.95 | $12.23 | 23,119 |
| 2018-02-14 | $14.65 | $14.95 | $14.50 | $14.85 | $12.15 | 23,194 |
| 2018-02-13 | $14.75 | $14.80 | $14.55 | $14.75 | $12.07 | 21,525 |
| 2018-02-12 | $14.75 | $14.85 | $14.60 | $14.75 | $12.07 | 17,416 |
| 2018-02-09 | $14.65 | $14.95 | $14.60 | $14.75 | $12.07 | 25,154 |
| 2018-02-08 | $14.85 | $14.95 | $14.55 | $14.55 | $11.91 | 22,416 |
| 2018-02-07 | $14.70 | $14.95 | $14.60 | $14.85 | $12.15 | 22,820 |
| 2018-02-06 | $14.70 | $14.95 | $14.60 | $14.65 | $11.99 | 56,900 |
| 2018-02-05 | $15.15 | $15.25 | $14.78 | $14.85 | $12.15 | 47,582 |
| 2018-02-02 | $15.20 | $15.25 | $15.00 | $15.15 | $12.40 | 31,059 |
| 2018-02-01 | $15.15 | $15.35 | $15.10 | $15.35 | $12.44 | 17,532 |
| 2018-01-31 | $15.30 | $15.50 | $15.15 | $15.15 | $12.28 | 28,085 |
| 2018-01-30 | $15.05 | $15.40 | $15.00 | $15.25 | $12.36 | 16,901 |
| 2018-01-29 | $15.15 | $15.35 | $15.00 | $15.10 | $12.24 | 11,508 |
| 2018-01-26 | $15.50 | $15.50 | $14.95 | $15.15 | $12.28 | 33,106 |
| 2018-01-25 | $15.70 | $15.70 | $15.50 | $15.55 | $12.61 | 18,180 |
| 2018-01-24 | $15.75 | $15.90 | $15.65 | $15.65 | $12.69 | 18,034 |
| 2018-01-23 | $15.70 | $15.80 | $15.60 | $15.70 | $12.73 | 36,347 |
| 2018-01-22 | $15.75 | $15.80 | $15.60 | $15.70 | $12.73 | 58,422 |
| 2018-01-19 | $15.65 | $15.70 | $15.55 | $15.70 | $12.73 | 22,581 |
| 2018-01-18 | $15.55 | $15.70 | $15.25 | $15.65 | $12.69 | 20,344 |
| 2018-01-17 | $15.55 | $15.65 | $15.40 | $15.65 | $12.69 | 12,898 |
| 2018-01-16 | $15.60 | $15.85 | $15.47 | $15.50 | $12.57 | 31,689 |
| 2018-01-12 | $15.50 | $15.70 | $15.50 | $15.60 | $12.65 | 27,444 |
| 2018-01-11 | $15.25 | $15.45 | $14.95 | $15.45 | $12.53 | 30,187 |
| 2018-01-10 | $15.05 | $15.50 | $14.90 | $15.20 | $12.32 | 53,548 |
| 2018-01-09 | $14.95 | $15.20 | $14.90 | $15.05 | $12.20 | 53,868 |
| 2018-01-08 | $15.00 | $15.00 | $14.64 | $14.90 | $12.08 | 25,987 |
| 2018-01-05 | $15.00 | $15.25 | $14.70 | $14.95 | $12.12 | 48,011 |
| 2018-01-04 | $14.80 | $15.00 | $14.76 | $15.00 | $12.16 | 42,888 |
| 2018-01-03 | $14.55 | $14.75 | $14.45 | $14.75 | $11.96 | 24,843 |
| 2018-01-02 | $14.60 | $14.75 | $14.30 | $14.60 | $11.84 | 38,746 |
| 2017-12-29 | $14.75 | $15.00 | $14.45 | $14.50 | $11.76 | 43,767 |
| 2017-12-28 | $14.90 | $14.95 | $14.65 | $14.70 | $11.92 | 53,103 |
| 2017-12-27 | $14.85 | $15.00 | $14.75 | $14.90 | $12.08 | 37,224 |
| 2017-12-26 | $14.65 | $14.93 | $14.60 | $14.80 | $12.00 | 44,870 |
| 2017-12-22 | $14.60 | $14.65 | $14.35 | $14.60 | $11.84 | 32,718 |
| 2017-12-21 | $14.80 | $14.80 | $14.55 | $14.60 | $11.84 | 37,515 |
| 2017-12-20 | $14.65 | $14.85 | $14.60 | $14.70 | $11.92 | 58,452 |
| 2017-12-19 | $14.65 | $14.70 | $14.45 | $14.60 | $11.84 | 59,788 |
| 2017-12-18 | $14.50 | $14.90 | $14.50 | $14.60 | $11.84 | 77,423 |
| 2017-12-15 | $14.35 | $14.70 | $14.30 | $14.45 | $11.72 | 341,265 |
| 2017-12-14 | $14.70 | $14.75 | $14.20 | $14.40 | $11.67 | 43,252 |
| 2017-12-13 | $14.50 | $14.75 | $14.50 | $14.60 | $11.84 | 59,270 |
| 2017-12-12 | $14.55 | $14.70 | $14.40 | $14.45 | $11.72 | 55,022 |
| 2017-12-11 | $14.50 | $14.73 | $14.50 | $14.50 | $11.76 | 56,706 |
| 2017-12-08 | $14.80 | $14.90 | $14.45 | $14.55 | $11.80 | 51,007 |
| 2017-12-07 | $14.65 | $14.90 | $14.60 | $14.75 | $11.96 | 66,313 |
| 2017-12-06 | $14.70 | $14.75 | $14.57 | $14.60 | $11.84 | 43,638 |
| 2017-12-05 | $14.60 | $14.85 | $14.60 | $14.65 | $11.88 | 56,613 |
| 2017-12-04 | $14.75 | $15.00 | $14.55 | $14.60 | $11.84 | 70,884 |
| 2017-12-01 | $14.65 | $14.66 | $14.30 | $14.55 | $11.80 | 61,676 |
| 2017-11-30 | $14.75 | $14.75 | $14.55 | $14.60 | $11.84 | 70,965 |
| 2017-11-29 | $14.55 | $14.75 | $14.55 | $14.65 | $11.88 | 96,569 |
| 2017-11-28 | $14.55 | $14.70 | $14.40 | $14.55 | $11.80 | 70,538 |
| 2017-11-27 | $14.45 | $14.65 | $14.40 | $14.50 | $11.76 | 43,517 |
| 2017-11-24 | $14.55 | $14.70 | $14.30 | $14.40 | $11.67 | 43,923 |
| 2017-11-22 | $14.45 | $14.55 | $14.45 | $14.45 | $11.72 | 27,962 |
| 2017-11-21 | $14.60 | $14.60 | $14.35 | $14.40 | $11.67 | 34,323 |
| 2017-11-20 | $14.40 | $14.55 | $14.05 | $14.50 | $11.76 | 41,973 |
| 2017-11-17 | $14.25 | $14.54 | $14.25 | $14.50 | $11.76 | 39,128 |
| 2017-11-16 | $14.10 | $14.40 | $14.10 | $14.30 | $11.59 | 27,137 |
| 2017-11-15 | $14.20 | $14.27 | $14.05 | $14.10 | $11.43 | 37,595 |
| 2017-11-14 | $14.15 | $14.30 | $14.10 | $14.20 | $11.51 | 29,731 |
| 2017-11-13 | $14.10 | $14.25 | $13.85 | $14.15 | $11.47 | 44,688 |
| 2017-11-10 | $13.95 | $14.15 | $13.75 | $14.10 | $11.43 | 45,492 |
| 2017-11-09 | $13.70 | $14.00 | $13.50 | $13.93 | $11.29 | 43,839 |
| 2017-11-08 | $13.60 | $13.80 | $13.50 | $13.75 | $11.15 | 41,471 |
| 2017-11-07 | $14.15 | $14.15 | $13.60 | $13.60 | $11.03 | 25,816 |
| 2017-11-06 | $14.20 | $14.20 | $13.75 | $14.10 | $11.43 | 36,651 |
| 2017-11-03 | $14.35 | $14.35 | $14.13 | $14.15 | $11.47 | 23,622 |
| 2017-11-02 | $14.00 | $14.40 | $14.00 | $14.30 | $11.59 | 60,563 |
| 2017-11-01 | $14.15 | $14.30 | $14.00 | $14.10 | $11.32 | 25,069 |
| 2017-10-31 | $14.05 | $14.20 | $13.95 | $14.05 | $11.28 | 51,149 |
| 2017-10-30 | $14.35 | $14.35 | $14.00 | $14.05 | $11.28 | 25,997 |
| 2017-10-27 | $14.60 | $14.70 | $14.25 | $14.30 | $11.48 | 80,480 |
| 2017-10-26 | $14.55 | $14.60 | $14.33 | $14.50 | $11.64 | 50,309 |
| 2017-10-25 | $14.55 | $14.65 | $14.40 | $14.45 | $11.60 | 23,037 |
| 2017-10-24 | $14.40 | $14.55 | $14.33 | $14.45 | $11.60 | 41,374 |
| 2017-10-23 | $14.45 | $14.45 | $14.30 | $14.40 | $11.56 | 15,481 |
| 2017-10-20 | $14.45 | $14.45 | $14.27 | $14.40 | $11.56 | 10,603 |
| 2017-10-19 | $14.30 | $14.45 | $14.15 | $14.30 | $11.48 | 6,943 |
| 2017-10-18 | $14.00 | $14.40 | $14.00 | $14.25 | $11.44 | 27,468 |
| 2017-10-17 | $14.20 | $14.50 | $14.10 | $14.20 | $11.40 | 12,604 |
| 2017-10-16 | $14.10 | $14.40 | $14.06 | $14.20 | $11.40 | 22,822 |
| 2017-10-13 | $14.20 | $14.20 | $13.95 | $14.05 | $11.28 | 26,234 |
| 2017-10-12 | $14.30 | $14.50 | $14.15 | $14.15 | $11.36 | 50,290 |
| 2017-10-11 | $14.40 | $14.50 | $14.25 | $14.30 | $11.48 | 38,756 |
| 2017-10-10 | $14.25 | $14.50 | $14.15 | $14.40 | $11.56 | 17,039 |
| 2017-10-09 | $14.20 | $14.30 | $14.10 | $14.15 | $11.36 | 17,995 |
| 2017-10-06 | $14.25 | $14.50 | $14.05 | $14.20 | $11.40 | 19,089 |
| 2017-10-05 | $14.00 | $14.30 | $13.95 | $14.30 | $11.48 | 26,778 |
| 2017-10-04 | $14.35 | $14.35 | $14.00 | $14.00 | $11.24 | 33,256 |
| 2017-10-03 | $14.25 | $14.40 | $14.05 | $14.40 | $11.56 | 34,568 |
| 2017-10-02 | $14.05 | $14.30 | $13.65 | $14.25 | $11.44 | 66,792 |
| 2017-09-29 | $14.25 | $14.52 | $13.95 | $13.95 | $11.20 | 196,000 |
| 2017-09-28 | $14.15 | $14.25 | $13.95 | $14.25 | $11.44 | 93,874 |
| 2017-09-27 | $13.80 | $14.25 | $13.65 | $14.05 | $11.28 | 131,739 |
| 2017-09-26 | $13.65 | $13.80 | $13.55 | $13.80 | $11.08 | 104,477 |
| 2017-09-25 | $12.95 | $13.70 | $12.95 | $13.60 | $10.92 | 173,955 |
| 2017-09-22 | $12.80 | $12.95 | $12.75 | $12.90 | $10.36 | 111,249 |
| 2017-09-21 | $12.70 | $12.80 | $12.65 | $12.80 | $10.28 | 57,423 |
| 2017-09-20 | $12.65 | $12.80 | $12.65 | $12.75 | $10.24 | 75,183 |
| 2017-09-19 | $12.80 | $12.80 | $12.70 | $12.75 | $10.24 | 51,028 |
| 2017-09-18 | $12.65 | $12.85 | $12.65 | $12.80 | $10.28 | 68,101 |
| 2017-09-15 | $12.50 | $12.80 | $12.45 | $12.70 | $10.20 | 178,817 |
| 2017-09-14 | $12.35 | $12.50 | $12.35 | $12.40 | $9.96 | 55,562 |
| 2017-09-13 | $12.35 | $12.53 | $12.30 | $12.40 | $9.96 | 39,778 |
| 2017-09-12 | $12.55 | $12.55 | $12.30 | $12.30 | $9.88 | 75,674 |
| 2017-09-11 | $12.65 | $12.65 | $12.30 | $12.38 | $9.94 | 132,928 |
| 2017-09-08 | $13.90 | $13.90 | $12.05 | $12.50 | $10.04 | 773,500 |
| 2017-09-07 | $14.25 | $14.25 | $13.75 | $13.80 | $11.08 | 5,109 |
| 2017-09-06 | $13.90 | $14.15 | $13.90 | $14.00 | $11.24 | 11,701 |
| 2017-09-05 | $14.10 | $14.15 | $13.90 | $13.95 | $11.20 | 13,369 |
| 2017-09-01 | $14.20 | $14.30 | $14.10 | $14.20 | $11.40 | 8,115 |
| 2017-08-31 | $13.90 | $14.30 | $13.90 | $14.20 | $11.40 | 16,700 |
| 2017-08-30 | $14.05 | $14.20 | $13.90 | $14.15 | $11.36 | 12,700 |
| 2017-08-29 | $14.00 | $14.15 | $14.00 | $14.10 | $11.32 | 8,023 |
| 2017-08-28 | $14.00 | $14.13 | $14.00 | $14.00 | $11.24 | 14,707 |
| 2017-08-25 | $13.80 | $14.20 | $13.55 | $14.05 | $11.28 | 29,813 |
| 2017-08-24 | $13.70 | $13.80 | $13.70 | $13.80 | $11.08 | 13,629 |
| 2017-08-23 | $14.00 | $14.00 | $13.55 | $13.60 | $10.92 | 65,609 |
| 2017-08-22 | $14.10 | $14.10 | $13.90 | $14.00 | $11.24 | 18,808 |
| 2017-08-21 | $14.15 | $14.25 | $14.00 | $14.05 | $11.28 | 21,260 |
| 2017-08-18 | $13.70 | $14.20 | $13.70 | $14.05 | $11.28 | 21,535 |
| 2017-08-17 | $13.95 | $14.05 | $13.80 | $13.80 | $11.08 | 9,261 |
| 2017-08-16 | $14.10 | $14.15 | $14.00 | $14.05 | $11.28 | 6,491 |
| 2017-08-15 | $14.05 | $14.10 | $13.95 | $14.05 | $11.28 | 7,316 |
| 2017-08-14 | $13.95 | $14.15 | $13.85 | $14.05 | $11.28 | 16,969 |
| 2017-08-11 | $14.20 | $14.20 | $13.80 | $13.85 | $11.12 | 15,994 |
| 2017-08-10 | $14.05 | $14.10 | $13.80 | $14.05 | $11.28 | 8,314 |
| 2017-08-09 | $14.20 | $14.26 | $14.05 | $14.05 | $11.28 | 5,514 |
| 2017-08-08 | $14.11 | $14.53 | $14.05 | $14.30 | $11.48 | 14,406 |
| 2017-08-07 | $14.75 | $14.75 | $14.40 | $14.45 | $11.60 | 19,691 |
| 2017-08-04 | $14.72 | $14.80 | $14.65 | $14.65 | $11.76 | 6,574 |
| 2017-08-03 | $14.70 | $14.90 | $14.65 | $14.85 | $11.92 | 5,719 |
| 2017-08-02 | $15.00 | $15.05 | $14.95 | $14.95 | $11.89 | 6,864 |
| 2017-08-01 | $15.10 | $15.15 | $15.05 | $15.15 | $12.05 | 6,966 |
| 2017-07-31 | $15.10 | $15.15 | $14.99 | $15.00 | $11.93 | 12,028 |
| 2017-07-28 | $15.10 | $15.20 | $15.00 | $15.05 | $11.97 | 8,834 |
| 2017-07-27 | $15.05 | $15.10 | $14.95 | $15.05 | $11.97 | 7,290 |
| 2017-07-26 | $14.95 | $15.05 | $14.95 | $15.05 | $11.97 | 6,116 |
| 2017-07-25 | $14.95 | $15.10 | $14.70 | $14.95 | $11.89 | 31,811 |
| 2017-07-24 | $15.10 | $15.10 | $14.86 | $14.95 | $11.89 | 7,998 |
| 2017-07-21 | $15.20 | $15.20 | $15.00 | $15.05 | $11.97 | 19,804 |
| 2017-07-20 | $15.05 | $15.05 | $14.83 | $15.05 | $11.97 | 17,612 |
| 2017-07-19 | $15.15 | $15.20 | $15.00 | $15.05 | $11.97 | 16,721 |
| 2017-07-18 | $15.20 | $15.20 | $15.00 | $15.10 | $12.01 | 27,602 |
| 2017-07-17 | $15.30 | $15.30 | $15.10 | $15.20 | $12.09 | 14,507 |
| 2017-07-14 | $15.35 | $15.40 | $15.15 | $15.30 | $12.17 | 23,022 |
| 2017-07-13 | $15.45 | $15.45 | $15.30 | $15.40 | $12.25 | 17,445 |
| 2017-07-12 | $15.20 | $15.35 | $15.15 | $15.35 | $12.21 | 65,221 |
| 2017-07-11 | $15.13 | $15.30 | $14.98 | $15.20 | $12.09 | 19,564 |
| 2017-07-10 | $15.15 | $15.20 | $15.05 | $15.15 | $12.05 | 9,806 |
| 2017-07-07 | $15.15 | $15.20 | $14.90 | $15.20 | $12.09 | 7,929 |
| 2017-07-06 | $15.20 | $15.30 | $14.90 | $15.05 | $11.97 | 8,282 |
| 2017-07-05 | $15.30 | $15.30 | $15.00 | $15.25 | $12.13 | 20,212 |
| 2017-07-03 | $15.35 | $15.35 | $15.15 | $15.30 | $12.17 | 9,269 |
| 2017-06-30 | $15.40 | $15.40 | $15.20 | $15.30 | $12.17 | 12,325 |
| 2017-06-29 | $15.50 | $15.50 | $15.40 | $15.45 | $12.29 | 14,833 |
| 2017-06-28 | $15.45 | $15.50 | $15.30 | $15.50 | $12.33 | 21,512 |
| 2017-06-27 | $15.55 | $15.55 | $14.90 | $15.40 | $12.25 | 61,499 |
| 2017-06-26 | $15.05 | $15.75 | $15.05 | $15.60 | $12.41 | 51,045 |
| 2017-06-23 | $15.40 | $15.60 | $14.75 | $15.15 | $12.05 | 1,016,250 |
| 2017-06-22 | $15.45 | $15.70 | $15.40 | $15.40 | $12.25 | 41,071 |
| 2017-06-21 | $15.65 | $15.70 | $15.45 | $15.50 | $12.33 | 28,000 |
| 2017-06-20 | $15.50 | $15.70 | $15.50 | $15.60 | $12.41 | 17,000 |
| 2017-06-19 | $15.60 | $15.65 | $15.25 | $15.40 | $12.25 | 33,061 |
| 2017-06-16 | $15.65 | $15.70 | $15.40 | $15.45 | $12.29 | 28,599 |
| 2017-06-15 | $15.45 | $15.70 | $15.40 | $15.70 | $12.49 | 27,551 |
| 2017-06-14 | $15.65 | $15.65 | $15.45 | $15.50 | $12.33 | 26,070 |
| 2017-06-13 | $15.22 | $15.80 | $15.22 | $15.65 | $12.45 | 55,529 |
| 2017-06-12 | $15.60 | $15.60 | $15.25 | $15.45 | $12.29 | 23,918 |
| 2017-06-09 | $15.20 | $15.55 | $15.20 | $15.48 | $12.31 | 20,940 |
| 2017-06-08 | $15.60 | $15.60 | $15.25 | $15.30 | $12.17 | 24,642 |
| 2017-06-07 | $15.70 | $15.70 | $15.45 | $15.65 | $12.45 | 15,930 |
| 2017-06-06 | $15.50 | $15.75 | $15.50 | $15.65 | $12.45 | 15,179 |
| 2017-06-05 | $15.63 | $15.70 | $15.50 | $15.55 | $12.37 | 21,584 |
| 2017-06-02 | $15.71 | $15.80 | $15.45 | $15.60 | $12.41 | 21,593 |
| 2017-06-01 | $15.65 | $15.75 | $15.65 | $15.70 | $12.49 | 16,047 |
| 2017-05-31 | $15.65 | $15.80 | $15.65 | $15.70 | $12.49 | 5,417 |
| 2017-05-30 | $15.80 | $15.80 | $15.65 | $15.65 | $12.45 | 7,199 |
| 2017-05-26 | $15.80 | $15.80 | $15.65 | $15.75 | $12.53 | 7,990 |
| 2017-05-25 | $15.70 | $15.80 | $15.70 | $15.75 | $12.53 | 17,134 |
| 2017-05-24 | $15.80 | $15.80 | $15.70 | $15.70 | $12.49 | 8,059 |
| 2017-05-23 | $15.80 | $15.90 | $15.70 | $15.75 | $12.53 | 19,026 |
| 2017-05-22 | $15.80 | $15.85 | $15.70 | $15.75 | $12.53 | 201 |
| 2017-05-19 | $15.85 | $15.85 | $15.65 | $15.75 | $12.53 | 101 |
| 2017-05-18 | $15.80 | $15.85 | $15.65 | $15.70 | $12.49 | 6,719 |
| 2017-05-17 | $15.80 | $15.85 | $15.65 | $15.75 | $12.53 | 7,935 |
| 2017-05-16 | $15.90 | $15.90 | $15.80 | $15.90 | $12.65 | 7,230 |
| 2017-05-15 | $15.85 | $15.95 | $15.85 | $15.90 | $12.65 | 53,865 |
| 2017-05-12 | $15.75 | $15.95 | $15.75 | $15.95 | $12.69 | 8,212 |
| 2017-05-11 | $15.95 | $15.95 | $15.85 | $15.95 | $12.69 | 14,562 |
| 2017-05-10 | $15.90 | $15.95 | $15.80 | $15.95 | $12.69 | 6,583 |
| 2017-05-09 | $15.95 | $15.95 | $15.85 | $15.95 | $12.69 | 10,111 |
| 2017-05-08 | $15.95 | $16.00 | $15.87 | $15.95 | $12.69 | 13,836 |
| 2017-05-05 | $15.95 | $15.95 | $15.77 | $15.95 | $12.69 | 7,712 |
| 2017-05-04 | $15.95 | $15.95 | $15.82 | $15.95 | $12.69 | 8,521 |
| 2017-05-03 | $15.95 | $15.98 | $15.80 | $15.95 | $12.58 | 22,610 |
| 2017-05-02 | $15.90 | $16.00 | $15.79 | $15.90 | $12.54 | 8,001 |
| 2017-05-01 | $15.80 | $16.00 | $15.75 | $15.85 | $12.50 | 19,706 |
| 2017-04-28 | $15.95 | $16.00 | $15.80 | $15.80 | $12.46 | 8,819 |
| 2017-04-27 | $15.90 | $15.90 | $15.75 | $15.85 | $12.50 | 11,329 |
| 2017-04-26 | $15.75 | $15.98 | $15.75 | $15.80 | $12.46 | 20,105 |
| 2017-04-25 | $15.90 | $15.90 | $15.64 | $15.85 | $12.50 | 22,131 |
| 2017-04-24 | $15.90 | $15.90 | $15.80 | $15.80 | $12.46 | 11,902 |
| 2017-04-21 | $15.50 | $15.85 | $15.50 | $15.80 | $12.46 | 25,949 |
| 2017-04-20 | $15.45 | $15.65 | $15.25 | $15.60 | $12.30 | 21,159 |
| 2017-04-19 | $15.65 | $15.90 | $15.40 | $15.45 | $12.18 | 22,549 |
| 2017-04-18 | $14.95 | $15.80 | $14.95 | $15.70 | $12.38 | 35,595 |
| 2017-04-17 | $15.80 | $15.80 | $14.90 | $15.15 | $11.94 | 64,162 |
| 2017-04-13 | $15.90 | $15.95 | $15.80 | $15.80 | $12.46 | 7,540 |
| 2017-04-12 | $15.90 | $15.95 | $15.75 | $15.95 | $12.58 | 12,113 |
| 2017-04-11 | $15.90 | $16.05 | $15.85 | $15.85 | $12.50 | 9,854 |
| 2017-04-10 | $15.95 | $15.95 | $15.80 | $15.85 | $12.50 | 11,141 |
| 2017-04-07 | $15.90 | $16.00 | $15.85 | $15.95 | $12.58 | 7,287 |
| 2017-04-06 | $15.90 | $16.05 | $15.85 | $15.85 | $12.50 | 8,926 |
| 2017-04-05 | $16.00 | $16.10 | $15.90 | $15.95 | $12.58 | 39,400 |
| 2017-04-04 | $15.95 | $16.05 | $15.85 | $16.00 | $12.62 | 13,359 |
| 2017-04-03 | $16.45 | $16.60 | $15.85 | $15.90 | $12.54 | 18,971 |
| 2017-03-31 | $16.65 | $16.65 | $16.38 | $16.65 | $13.13 | 49,075 |
| 2017-03-30 | $16.25 | $16.60 | $16.25 | $16.50 | $13.01 | 17,953 |
| 2017-03-29 | $16.60 | $16.60 | $16.25 | $16.30 | $12.85 | 16,610 |
| 2017-03-28 | $16.60 | $16.65 | $16.50 | $16.55 | $13.05 | 22,561 |
| 2017-03-27 | $16.45 | $16.65 | $16.40 | $16.50 | $13.01 | 16,755 |
| 2017-03-24 | $16.25 | $16.50 | $16.25 | $16.45 | $12.97 | 18,494 |
| 2017-03-23 | $15.65 | $16.50 | $15.65 | $16.45 | $12.97 | 15,417 |
| 2017-03-22 | $15.95 | $16.15 | $15.55 | $15.65 | $12.34 | 122,523 |
| 2017-03-21 | $16.65 | $16.65 | $15.95 | $16.00 | $12.62 | 21,890 |
| 2017-03-20 | $16.35 | $16.65 | $16.35 | $16.55 | $13.05 | 27,827 |
| 2017-03-17 | $16.10 | $16.50 | $16.10 | $16.40 | $12.93 | 190,755 |
| 2017-03-16 | $16.20 | $16.40 | $16.05 | $16.10 | $12.69 | 22,969 |
| 2017-03-15 | $15.90 | $16.30 | $15.90 | $16.15 | $12.73 | 19,807 |
| 2017-03-14 | $16.05 | $16.35 | $15.85 | $16.10 | $12.69 | 20,187 |
| 2017-03-13 | $15.92 | $16.15 | $15.75 | $16.10 | $12.69 | 18,790 |
| 2017-03-10 | $16.40 | $16.40 | $15.82 | $16.10 | $12.69 | 33,954 |
| 2017-03-09 | $16.60 | $16.75 | $15.75 | $16.10 | $12.69 | 55,032 |
| 2017-03-08 | $16.00 | $17.05 | $16.00 | $16.60 | $13.09 | 94,303 |
| 2017-03-07 | $15.40 | $16.00 | $15.40 | $15.90 | $12.54 | 50,349 |
| 2017-03-06 | $14.80 | $15.50 | $14.77 | $15.35 | $12.10 | 51,748 |
| 2017-03-03 | $14.85 | $15.00 | $14.75 | $15.00 | $11.83 | 15,188 |
| 2017-03-02 | $15.00 | $15.00 | $14.80 | $14.80 | $11.67 | 19,123 |
| 2017-03-01 | $14.70 | $14.90 | $14.70 | $14.80 | $11.67 | 9,696 |
| 2017-02-28 | $14.65 | $14.80 | $14.50 | $14.70 | $11.59 | 17,257 |
| 2017-02-27 | $14.61 | $14.80 | $14.55 | $14.75 | $11.63 | 7,377 |
| 2017-02-24 | $14.70 | $14.75 | $13.55 | $14.65 | $11.55 | 21,924 |
| 2017-02-23 | $14.70 | $14.80 | $14.67 | $14.80 | $11.67 | 5,194 |
| 2017-02-22 | $14.50 | $14.70 | $14.50 | $14.70 | $11.59 | 17,050 |
| 2017-02-21 | $14.55 | $14.75 | $14.50 | $14.70 | $11.59 | 16,917 |
| 2017-02-17 | $14.30 | $14.60 | $14.24 | $14.60 | $11.51 | 34,086 |
| 2017-02-16 | $14.25 | $14.30 | $14.25 | $14.25 | $11.24 | 13,299 |
| 2017-02-15 | $14.15 | $14.30 | $14.03 | $14.30 | $11.27 | 40,482 |
| 2017-02-14 | $13.90 | $14.20 | $13.80 | $14.05 | $11.08 | 22,818 |
| 2017-02-13 | $13.95 | $14.10 | $13.95 | $14.10 | $11.12 | 35,856 |
| 2017-02-10 | $13.85 | $13.95 | $13.85 | $13.95 | $11.00 | 15,294 |
| 2017-02-09 | $13.70 | $13.85 | $13.70 | $13.85 | $10.92 | 4,205 |
| 2017-02-08 | $13.85 | $13.85 | $13.75 | $13.80 | $10.88 | 15,235 |
| 2017-02-07 | $13.70 | $13.85 | $13.70 | $13.70 | $10.80 | 47,575 |
| 2017-02-06 | $13.58 | $13.85 | $13.40 | $13.60 | $10.72 | 36,525 |
| 2017-02-03 | $13.65 | $13.80 | $13.40 | $13.70 | $10.80 | 11,390 |
| 2017-02-02 | $13.60 | $13.75 | $13.45 | $13.65 | $10.76 | 2,929 |
| 2017-02-01 | $13.65 | $13.75 | $13.47 | $13.70 | $10.80 | 6,963 |
| 2017-01-31 | $13.40 | $13.55 | $13.25 | $13.55 | $10.68 | 7,758 |
| 2017-01-30 | $13.55 | $13.75 | $13.40 | $13.50 | $10.64 | 8,258 |
| 2017-01-27 | $13.60 | $13.75 | $13.25 | $13.45 | $10.50 | 15,218 |
| 2017-01-26 | $13.70 | $13.78 | $13.20 | $13.55 | $10.57 | 16,761 |
| 2017-01-25 | $13.70 | $13.81 | $13.60 | $13.65 | $10.65 | 10,786 |
| 2017-01-24 | $13.69 | $13.70 | $13.61 | $13.70 | $10.69 | 3,050 |
| 2017-01-23 | $13.70 | $13.70 | $13.55 | $13.55 | $10.57 | 5,450 |
| 2017-01-20 | $13.70 | $13.70 | $13.57 | $13.70 | $10.69 | 3,735 |
| 2017-01-19 | $13.50 | $13.70 | $13.50 | $13.70 | $10.69 | 8,420 |
| 2017-01-18 | $13.60 | $13.60 | $13.45 | $13.60 | $10.61 | 4,785 |
| 2017-01-17 | $13.55 | $13.70 | $13.40 | $13.50 | $10.53 | 18,098 |
| 2017-01-13 | $13.56 | $13.70 | $13.34 | $13.50 | $10.53 | 11,995 |
| 2017-01-12 | $13.50 | $13.70 | $13.40 | $13.50 | $10.53 | 4,503 |
| 2017-01-11 | $13.45 | $13.65 | $13.40 | $13.40 | $10.46 | 8,239 |
| 2017-01-10 | $13.25 | $13.30 | $13.20 | $13.30 | $10.38 | 3,173 |
| 2017-01-09 | $13.45 | $13.50 | $13.10 | $13.10 | $10.22 | 2,432 |
| 2017-01-06 | $13.25 | $13.80 | $13.25 | $13.30 | $10.38 | 6,510 |
| 2017-01-05 | $13.30 | $13.40 | $13.25 | $13.25 | $10.34 | 24,548 |
| 2017-01-04 | $13.05 | $13.30 | $13.05 | $13.25 | $10.34 | 11,138 |
| 2017-01-03 | $13.05 | $13.40 | $12.70 | $13.08 | $10.21 | 9,269 |
| 2016-12-30 | $13.00 | $13.02 | $12.60 | $13.00 | $10.14 | 19,165 |
| 2016-12-29 | $13.05 | $13.15 | $12.86 | $12.95 | $10.11 | 5,253 |
| 2016-12-28 | $13.05 | $13.20 | $12.95 | $13.00 | $10.14 | 9,824 |
| 2016-12-27 | $13.40 | $13.50 | $12.90 | $13.05 | $10.18 | 15,103 |
| 2016-12-23 | $13.25 | $13.40 | $13.20 | $13.40 | $10.46 | 5,289 |
| 2016-12-22 | $13.20 | $13.50 | $13.20 | $13.30 | $10.38 | 11,381 |
| 2016-12-21 | $13.10 | $13.35 | $13.10 | $13.35 | $10.42 | 11,058 |
| 2016-12-20 | $12.93 | $13.25 | $12.93 | $13.20 | $10.30 | 27,449 |
| 2016-12-19 | $12.55 | $12.82 | $12.55 | $12.70 | $9.91 | 8,166 |
| 2016-12-16 | $12.99 | $12.99 | $12.55 | $12.55 | $9.79 | 53,402 |
| 2016-12-15 | $12.91 | $13.00 | $12.85 | $12.85 | $10.03 | 5,265 |
| 2016-12-14 | $12.85 | $13.00 | $12.65 | $12.80 | $9.99 | 7,231 |
| 2016-12-13 | $13.00 | $13.15 | $12.65 | $12.65 | $9.87 | 40,878 |
| 2016-12-12 | $13.00 | $13.15 | $12.85 | $12.95 | $10.11 | 20,960 |
| 2016-12-09 | $12.95 | $13.10 | $12.90 | $12.90 | $10.07 | 13,587 |
| 2016-12-08 | $13.15 | $13.15 | $12.90 | $12.90 | $10.07 | 9,855 |
| 2016-12-07 | $12.95 | $13.20 | $12.85 | $12.98 | $10.13 | 17,280 |
| 2016-12-06 | $12.50 | $13.20 | $12.50 | $13.00 | $10.14 | 30,727 |
| 2016-12-05 | $12.40 | $12.50 | $12.30 | $12.50 | $9.75 | 6,286 |
| 2016-12-02 | $12.43 | $12.43 | $12.30 | $12.40 | $9.68 | 5,599 |
| 2016-12-01 | $12.23 | $12.30 | $12.20 | $12.25 | $9.56 | 3,584 |
| 2016-11-30 | $12.20 | $12.35 | $12.02 | $12.10 | $9.44 | 9,454 |
| 2016-11-29 | $12.24 | $12.45 | $12.05 | $12.05 | $9.40 | 8,901 |
| 2016-11-28 | $12.20 | $12.25 | $12.00 | $12.25 | $9.56 | 5,215 |
| 2016-11-25 | $12.35 | $12.45 | $12.05 | $12.20 | $9.52 | 7,973 |
| 2016-11-23 | $12.05 | $12.55 | $12.05 | $12.30 | $9.60 | 15,263 |
| 2016-11-22 | $12.25 | $12.30 | $12.20 | $12.20 | $9.52 | 4,511 |
| 2016-11-21 | $12.35 | $12.50 | $12.15 | $12.25 | $9.56 | 23,781 |
| 2016-11-18 | $12.25 | $12.31 | $12.00 | $12.25 | $9.56 | 12,420 |
| 2016-11-17 | $12.15 | $12.15 | $12.00 | $12.14 | $9.47 | 5,964 |
| 2016-11-16 | $12.15 | $12.20 | $12.09 | $12.10 | $9.44 | 4,691 |
| 2016-11-15 | $12.05 | $12.20 | $12.05 | $12.20 | $9.52 | 26,820 |
| 2016-11-14 | $11.60 | $12.15 | $11.45 | $12.05 | $9.40 | 68,547 |
| 2016-11-11 | $11.40 | $11.50 | $11.33 | $11.45 | $8.94 | 4,010 |
| 2016-11-10 | $11.37 | $11.50 | $11.35 | $11.49 | $8.96 | 10,391 |
| 2016-11-09 | $11.25 | $11.75 | $11.25 | $11.40 | $8.90 | 3,154 |
| 2016-11-08 | $11.25 | $11.40 | $11.25 | $11.25 | $8.78 | 6,255 |
| 2016-11-07 | $11.25 | $11.35 | $11.25 | $11.30 | $8.82 | 9,266 |
| 2016-11-04 | $11.45 | $11.55 | $11.30 | $11.30 | $8.82 | 11,087 |
| 2016-11-03 | $11.60 | $11.65 | $11.60 | $11.60 | $9.05 | 2,209 |
| 2016-11-02 | $11.50 | $11.75 | $11.50 | $11.67 | $9.10 | 9,128 |
| 2016-11-01 | $11.75 | $11.80 | $11.45 | $11.65 | $9.09 | 11,758 |
| 2016-10-31 | $11.90 | $11.90 | $11.80 | $11.80 | $9.21 | 5,207 |
| 2016-10-28 | $12.00 | $12.00 | $11.83 | $11.95 | $9.33 | 12,065 |
| 2016-10-27 | $11.80 | $11.91 | $11.74 | $11.90 | $9.18 | 4,956 |
| 2016-10-26 | $11.70 | $11.78 | $11.58 | $11.60 | $8.95 | 7,068 |
| 2016-10-25 | $11.55 | $11.75 | $11.40 | $11.63 | $8.97 | 10,689 |
| 2016-10-24 | $11.50 | $11.70 | $11.50 | $11.65 | $8.99 | 5,930 |
| 2016-10-21 | $11.73 | $11.75 | $11.52 | $11.52 | $8.88 | 2,111 |
| 2016-10-20 | $11.75 | $11.75 | $11.75 | $11.75 | $9.06 | 279 |
| 2016-10-19 | $11.55 | $11.75 | $11.55 | $11.75 | $9.06 | 6,835 |
| 2016-10-18 | $11.70 | $11.70 | $11.56 | $11.65 | $8.99 | 11,892 |
| 2016-10-17 | $11.40 | $11.65 | $11.40 | $11.65 | $8.99 | 5,729 |
| 2016-10-14 | $11.34 | $11.34 | $11.34 | $11.34 | $8.74 | 815 |
| 2016-10-13 | $11.27 | $11.50 | $11.24 | $11.24 | $8.67 | 7,572 |
| 2016-10-12 | $11.49 | $11.50 | $11.30 | $11.35 | $8.75 | 20,986 |
| 2016-10-11 | $11.50 | $11.50 | $11.25 | $11.44 | $8.82 | 476 |
| 2016-10-10 | $11.17 | $11.38 | $11.15 | $11.38 | $8.78 | 4,557 |
| 2016-10-07 | $11.38 | $11.38 | $11.17 | $11.17 | $8.62 | 768 |
| 2016-10-06 | $11.31 | $11.44 | $11.31 | $11.41 | $8.80 | 1,900 |
| 2016-10-05 | $11.34 | $11.73 | $11.34 | $11.50 | $8.87 | 6,860 |
| 2016-10-04 | $11.44 | $11.47 | $11.15 | $11.34 | $8.75 | 4,078 |
| 2016-10-03 | $11.21 | $11.40 | $11.01 | $11.31 | $8.72 | 7,546 |
| 2016-09-30 | $11.09 | $11.29 | $11.08 | $11.25 | $8.68 | 9,566 |
| 2016-09-29 | $11.10 | $11.10 | $10.95 | $10.98 | $8.47 | 5,337 |
| 2016-09-28 | $11.09 | $11.10 | $11.01 | $11.06 | $8.53 | 7,700 |
| 2016-09-27 | $11.04 | $11.10 | $10.91 | $11.01 | $8.49 | 1,809 |
| 2016-09-26 | $11.01 | $11.18 | $11.00 | $11.10 | $8.56 | 7,544 |
| 2016-09-23 | $11.00 | $11.25 | $11.00 | $11.18 | $8.62 | 6,078 |
| 2016-09-22 | $10.99 | $11.15 | $10.99 | $11.02 | $8.50 | 3,274 |
| 2016-09-21 | $11.04 | $11.05 | $11.04 | $11.05 | $8.52 | 593 |
| 2016-09-20 | $10.92 | $11.05 | $10.92 | $11.05 | $8.52 | 1,784 |
| 2016-09-19 | $10.97 | $11.22 | $10.96 | $10.96 | $8.45 | 24,010 |
| 2016-09-16 | $10.82 | $10.97 | $10.82 | $10.92 | $8.42 | 7,877 |
| 2016-09-15 | $10.79 | $10.99 | $10.65 | $10.89 | $8.40 | 4,754 |
| 2016-09-14 | $10.88 | $10.91 | $10.75 | $10.75 | $8.29 | 9,324 |
| 2016-09-13 | $10.94 | $11.00 | $10.89 | $10.91 | $8.42 | 2,846 |
| 2016-09-12 | $10.88 | $11.00 | $10.88 | $10.91 | $8.42 | 2,113 |
| 2016-09-09 | $11.05 | $11.10 | $10.89 | $10.89 | $8.40 | 8,784 |
| 2016-09-08 | $11.03 | $11.21 | $11.03 | $11.10 | $8.56 | 8,891 |
| 2016-09-07 | $11.20 | $11.30 | $11.06 | $11.07 | $8.54 | 13,354 |
| 2016-09-06 | $11.05 | $11.18 | $11.05 | $11.06 | $8.53 | 5,574 |
| 2016-09-02 | $11.06 | $11.22 | $10.88 | $11.03 | $8.51 | 18,681 |
| 2016-09-01 | $11.03 | $11.03 | $10.91 | $10.98 | $8.47 | 11,948 |
| 2016-08-31 | $11.05 | $11.08 | $11.01 | $11.08 | $8.55 | 4,907 |
| 2016-08-30 | $11.02 | $11.07 | $10.97 | $11.02 | $8.50 | 1,525 |
| 2016-08-29 | $11.00 | $11.00 | $10.96 | $11.00 | $8.48 | 6,596 |
| 2016-08-26 | $10.90 | $11.07 | $10.85 | $10.86 | $8.38 | 15,269 |
| 2016-08-25 | $10.97 | $11.04 | $10.85 | $10.95 | $8.45 | 9,562 |
| 2016-08-24 | $11.00 | $11.10 | $10.92 | $10.92 | $8.42 | 3,182 |
| 2016-08-23 | $11.12 | $11.13 | $11.00 | $11.00 | $8.48 | 4,496 |
| 2016-08-22 | $10.99 | $11.11 | $10.85 | $11.08 | $8.55 | 8,982 |
| 2016-08-19 | $10.89 | $11.00 | $10.87 | $10.97 | $8.46 | 5,996 |
| 2016-08-18 | $10.73 | $10.89 | $10.73 | $10.87 | $8.38 | 2,944 |
| 2016-08-17 | $10.74 | $10.78 | $10.70 | $10.75 | $8.29 | 4,707 |
| 2016-08-16 | $10.77 | $10.79 | $10.64 | $10.69 | $8.25 | 7,704 |
| 2016-08-15 | $10.73 | $10.89 | $10.66 | $10.75 | $8.29 | 9,278 |
| 2016-08-12 | $10.66 | $10.87 | $10.65 | $10.69 | $8.25 | 9,827 |
| 2016-08-11 | $10.70 | $10.85 | $10.64 | $10.80 | $8.33 | 12,607 |
| 2016-08-10 | $10.69 | $10.76 | $10.69 | $10.72 | $8.27 | 5,148 |
| 2016-08-09 | $10.76 | $10.77 | $10.65 | $10.72 | $8.27 | 15,164 |
| 2016-08-08 | $10.69 | $10.74 | $10.68 | $10.73 | $8.28 | 14,714 |
| 2016-08-05 | $10.64 | $10.69 | $10.59 | $10.62 | $8.19 | 5,814 |
| 2016-08-04 | $10.70 | $10.70 | $10.65 | $10.65 | $8.21 | 1,235 |
| 2016-08-03 | $10.62 | $10.69 | $10.62 | $10.66 | $8.22 | 3,200 |
| 2016-08-02 | $10.66 | $10.70 | $10.60 | $10.66 | $8.22 | 14,086 |
| 2016-08-01 | $10.57 | $10.65 | $10.56 | $10.65 | $8.21 | 13,950 |
| 2016-07-29 | $10.60 | $10.60 | $10.55 | $10.57 | $8.15 | 11,347 |
| 2016-07-28 | $10.53 | $10.60 | $10.52 | $10.58 | $8.16 | 15,682 |
| 2016-07-27 | $10.60 | $10.62 | $10.51 | $10.62 | $8.08 | 7,830 |
| 2016-07-26 | $10.54 | $10.61 | $10.52 | $10.55 | $8.03 | 6,334 |
| 2016-07-25 | $10.52 | $10.60 | $10.52 | $10.60 | $8.07 | 2,144 |
| 2016-07-22 | $10.74 | $10.74 | $10.55 | $10.59 | $8.06 | 7,052 |
| 2016-07-21 | $10.60 | $10.60 | $10.51 | $10.51 | $8.00 | 1,015 |
| 2016-07-20 | $10.57 | $10.60 | $10.54 | $10.56 | $8.04 | 2,799 |
| 2016-07-19 | $10.60 | $10.61 | $10.58 | $10.59 | $8.06 | 11,599 |
| 2016-07-18 | $10.60 | $10.61 | $10.60 | $10.60 | $8.07 | 2,113 |
| 2016-07-15 | $10.60 | $10.62 | $10.51 | $10.62 | $8.08 | 4,208 |
| 2016-07-14 | $10.55 | $10.59 | $10.43 | $10.59 | $8.06 | 6,923 |
| 2016-07-13 | $10.57 | $10.60 | $10.51 | $10.60 | $8.07 | 13,507 |
| 2016-07-12 | $10.50 | $10.57 | $10.47 | $10.56 | $8.04 | 2,760 |
| 2016-07-11 | $10.52 | $10.52 | $10.39 | $10.41 | $7.92 | 5,069 |
| 2016-07-08 | $10.44 | $10.51 | $10.35 | $10.50 | $7.99 | 6,325 |
| 2016-07-07 | $10.24 | $10.44 | $10.24 | $10.43 | $7.94 | 5,355 |
| 2016-07-06 | $10.20 | $10.42 | $10.20 | $10.21 | $7.77 | 1,887 |
| 2016-07-05 | $10.23 | $10.25 | $10.18 | $10.18 | $7.75 | 3,532 |
| 2016-07-01 | $10.35 | $10.35 | $10.25 | $10.25 | $7.80 | 1,175 |
| 2016-06-30 | $10.20 | $10.32 | $10.20 | $10.24 | $7.80 | 7,433 |
| 2016-06-29 | $10.28 | $10.28 | $10.10 | $10.20 | $7.76 | 13,923 |
| 2016-06-28 | $10.28 | $10.34 | $10.25 | $10.25 | $7.80 | 11,581 |
| 2016-06-27 | $10.27 | $10.36 | $10.27 | $10.27 | $7.82 | 4,965 |
| 2016-06-24 | $10.27 | $10.35 | $10.27 | $10.32 | $7.86 | 2,928 |
| 2016-06-23 | $10.43 | $10.45 | $10.34 | $10.34 | $7.87 | 10,882 |
| 2016-06-22 | $10.36 | $10.48 | $10.35 | $10.43 | $7.94 | 1,504 |
| 2016-06-21 | $10.49 | $10.49 | $10.37 | $10.37 | $7.89 | 2,064 |
| 2016-06-20 | $10.39 | $10.57 | $10.39 | $10.44 | $7.95 | 1,476 |
| 2016-06-17 | $10.34 | $10.48 | $10.30 | $10.40 | $7.92 | 7,185 |
| 2016-06-16 | $10.39 | $10.54 | $10.28 | $10.32 | $7.86 | 11,441 |
| 2016-06-15 | $10.53 | $10.53 | $10.41 | $10.43 | $7.94 | 5,782 |
| 2016-06-14 | $10.50 | $10.55 | $10.50 | $10.55 | $8.03 | 337 |
| 2016-06-13 | $10.51 | $10.57 | $10.41 | $10.57 | $8.05 | 5,429 |
| 2016-06-10 | $10.57 | $10.58 | $10.46 | $10.57 | $8.05 | 6,642 |
| 2016-06-09 | $10.57 | $10.59 | $10.54 | $10.59 | $8.06 | 1,299 |
| 2016-06-08 | $10.59 | $10.60 | $10.59 | $10.60 | $8.07 | 514 |
| 2016-06-07 | $10.52 | $10.59 | $10.52 | $10.59 | $8.06 | 630 |
| 2016-06-06 | $10.47 | $10.59 | $10.30 | $10.59 | $8.06 | 14,743 |
| 2016-06-03 | $10.48 | $10.59 | $10.22 | $10.44 | $7.95 | 5,279 |
| 2016-06-02 | $10.37 | $10.48 | $10.33 | $10.33 | $7.86 | 7,421 |
| 2016-06-01 | $10.48 | $10.48 | $10.39 | $10.43 | $7.94 | 2,528 |
| 2016-05-31 | $10.53 | $10.53 | $10.36 | $10.48 | $7.98 | 10,290 |
| 2016-05-27 | $10.50 | $10.60 | $10.45 | $10.46 | $7.96 | 13,167 |
| 2016-05-26 | $10.49 | $10.49 | $10.31 | $10.48 | $7.98 | 2,090 |
| 2016-05-25 | $10.32 | $10.49 | $10.28 | $10.46 | $7.96 | 17,725 |
| 2016-05-24 | $10.30 | $10.50 | $10.25 | $10.46 | $7.96 | 11,179 |
| 2016-05-23 | $10.21 | $10.30 | $10.21 | $10.27 | $7.82 | 6,574 |
| 2016-05-20 | $10.25 | $10.30 | $10.24 | $10.25 | $7.80 | 17,624 |
| 2016-05-19 | $10.18 | $10.25 | $10.15 | $10.24 | $7.80 | 18,725 |
| 2016-05-18 | $10.06 | $10.25 | $10.06 | $10.24 | $7.80 | 22,038 |
| 2016-05-17 | $10.15 | $10.24 | $10.15 | $10.19 | $7.76 | 37,101 |
| 2016-05-16 | $10.05 | $10.18 | $10.05 | $10.10 | $7.69 | 5,448 |
| 2016-05-13 | $10.10 | $10.17 | $10.05 | $10.05 | $7.65 | 4,625 |
| 2016-05-12 | $10.05 | $10.22 | $10.05 | $10.07 | $7.67 | 7,120 |
| 2016-05-11 | $10.06 | $10.23 | $10.02 | $10.05 | $7.65 | 7,729 |
| 2016-05-10 | $10.06 | $10.06 | $10.00 | $10.03 | $7.64 | 6,951 |
| 2016-05-09 | $10.08 | $10.12 | $10.05 | $10.05 | $7.65 | 1,913 |
| 2016-05-06 | $10.06 | $10.13 | $9.97 | $10.08 | $7.67 | 9,497 |
| 2016-05-05 | $10.01 | $10.13 | $10.00 | $10.07 | $7.67 | 7,392 |
| 2016-05-04 | $10.02 | $10.11 | $9.98 | $9.98 | $7.60 | 10,124 |
| 2016-05-03 | $10.06 | $10.15 | $9.98 | $10.08 | $7.68 | 9,477 |
| 2016-05-02 | $10.06 | $10.15 | $10.06 | $10.09 | $7.68 | 2,905 |
| 2016-04-29 | $10.09 | $10.13 | $10.08 | $10.12 | $7.70 | 25,018 |
| 2016-04-28 | $10.06 | $10.13 | $10.06 | $10.10 | $7.69 | 5,656 |
| 2016-04-27 | $10.09 | $10.13 | $10.04 | $10.10 | $7.69 | 6,040 |
| 2016-04-26 | $10.03 | $10.15 | $10.03 | $10.13 | $7.61 | 10,936 |
| 2016-04-25 | $10.13 | $10.14 | $10.06 | $10.07 | $7.56 | 2,273 |
| 2016-04-22 | $10.08 | $10.14 | $10.00 | $10.03 | $7.53 | 12,798 |
| 2016-04-21 | $10.09 | $10.15 | $10.02 | $10.03 | $7.53 | 15,223 |
| 2016-04-20 | $10.07 | $10.10 | $10.02 | $10.03 | $7.53 | 7,324 |
| 2016-04-19 | $10.08 | $10.21 | $10.02 | $10.15 | $7.62 | 11,560 |
| 2016-04-18 | $10.00 | $10.09 | $10.00 | $10.05 | $7.55 | 5,160 |
| 2016-04-15 | $10.08 | $10.08 | $10.00 | $10.02 | $7.52 | 12,627 |
| 2016-04-14 | $10.05 | $10.08 | $10.01 | $10.03 | $7.53 | 3,708 |
| 2016-04-13 | $10.07 | $10.07 | $10.03 | $10.05 | $7.55 | 1,287 |
| 2016-04-12 | $10.08 | $10.08 | $10.03 | $10.03 | $7.53 | 629 |
| 2016-04-11 | $10.10 | $10.10 | $10.00 | $10.04 | $7.54 | 6,057 |
| 2016-04-08 | $10.17 | $10.18 | $10.06 | $10.07 | $7.56 | 9,017 |
| 2016-04-07 | $10.13 | $10.18 | $10.05 | $10.09 | $7.58 | 4,028 |
| 2016-04-06 | $10.00 | $10.14 | $10.00 | $10.13 | $7.61 | 3,678 |
| 2016-04-05 | $10.20 | $10.20 | $10.07 | $10.14 | $7.61 | 3,050 |
| 2016-04-04 | $10.18 | $10.20 | $10.08 | $10.19 | $7.65 | 7,873 |
| 2016-04-01 | $10.00 | $10.16 | $10.00 | $10.11 | $7.59 | 8,263 |
| 2016-03-31 | $10.10 | $10.12 | $10.01 | $10.01 | $7.52 | 8,726 |
| 2016-03-30 | $10.19 | $10.20 | $10.10 | $10.10 | $7.58 | 2,669 |
| 2016-03-29 | $10.16 | $10.25 | $10.12 | $10.20 | $7.66 | 9,504 |
| 2016-03-28 | $10.15 | $10.34 | $10.10 | $10.24 | $7.69 | 22,943 |
| 2016-03-24 | $10.23 | $10.23 | $10.11 | $10.18 | $7.64 | 3,528 |
| 2016-03-23 | $9.97 | $10.21 | $9.97 | $10.07 | $7.56 | 8,752 |
| 2016-03-22 | $10.06 | $10.09 | $10.00 | $10.01 | $7.52 | 6,646 |
| 2016-03-21 | $10.03 | $10.10 | $10.00 | $10.02 | $7.52 | 11,599 |
| 2016-03-18 | $10.08 | $10.10 | $9.97 | $9.97 | $7.49 | 15,683 |
| 2016-03-17 | $9.99 | $10.15 | $9.97 | $10.08 | $7.57 | 20,069 |
| 2016-03-16 | $10.00 | $10.23 | $9.98 | $10.08 | $7.57 | 8,291 |
| 2016-03-15 | $9.87 | $10.00 | $9.87 | $9.97 | $7.49 | 6,293 |
| 2016-03-14 | $9.95 | $9.95 | $9.88 | $9.91 | $7.44 | 4,855 |
| 2016-03-11 | $10.00 | $10.00 | $9.89 | $9.94 | $7.46 | 22,140 |
| 2016-03-10 | $9.95 | $9.99 | $9.90 | $9.94 | $7.46 | 7,837 |
| 2016-03-09 | $9.95 | $9.98 | $9.89 | $9.93 | $7.46 | 12,906 |
| 2016-03-08 | $9.94 | $9.99 | $9.85 | $9.85 | $7.40 | 14,739 |
| 2016-03-07 | $9.97 | $10.00 | $9.90 | $9.94 | $7.46 | 17,749 |
| 2016-03-04 | $9.96 | $10.03 | $9.91 | $9.92 | $7.45 | 7,273 |
| 2016-03-03 | $9.96 | $10.03 | $9.88 | $9.93 | $7.46 | 13,012 |
| 2016-03-02 | $9.95 | $9.98 | $9.90 | $9.92 | $7.45 | 3,800 |
| 2016-03-01 | $9.83 | $10.07 | $9.82 | $10.07 | $7.56 | 3,985 |
| 2016-02-29 | $9.88 | $9.97 | $9.81 | $9.83 | $7.38 | 24,593 |
| 2016-02-26 | $9.95 | $9.96 | $9.81 | $9.87 | $7.41 | 7,558 |
| 2016-02-25 | $10.00 | $10.00 | $9.75 | $9.82 | $7.37 | 19,918 |
| 2016-02-24 | $9.81 | $9.97 | $9.76 | $9.80 | $7.36 | 9,672 |
| 2016-02-23 | $9.95 | $9.97 | $9.81 | $9.82 | $7.37 | 23,439 |
| 2016-02-22 | $10.17 | $10.28 | $9.93 | $9.95 | $7.47 | 36,101 |
| 2016-02-19 | $10.20 | $10.30 | $10.16 | $10.28 | $7.72 | 13,711 |
| 2016-02-18 | $10.09 | $10.13 | $9.98 | $10.04 | $7.54 | 9,726 |
| 2016-02-17 | $10.15 | $10.22 | $10.03 | $10.19 | $7.65 | 8,571 |
| 2016-02-16 | $10.00 | $10.06 | $9.83 | $10.05 | $7.55 | 14,187 |
| 2016-02-12 | $9.84 | $9.90 | $9.82 | $9.83 | $7.38 | 10,531 |
| 2016-02-11 | $9.94 | $10.11 | $9.81 | $9.85 | $7.40 | 15,723 |
| 2016-02-10 | $10.04 | $10.12 | $9.94 | $9.98 | $7.49 | 5,089 |
| 2016-02-09 | $9.99 | $9.99 | $9.93 | $9.94 | $7.46 | 7,484 |
| 2016-02-08 | $10.08 | $10.08 | $9.90 | $9.98 | $7.49 | 21,904 |
| 2016-02-05 | $10.14 | $10.22 | $10.05 | $10.08 | $7.57 | 5,921 |
| 2016-02-04 | $10.26 | $10.32 | $10.15 | $10.20 | $7.66 | 6,790 |
| 2016-02-03 | $10.26 | $10.30 | $10.22 | $10.24 | $7.69 | 5,122 |
| 2016-02-02 | $10.36 | $10.36 | $10.30 | $10.33 | $7.76 | 5,979 |
| 2016-02-01 | $10.33 | $10.45 | $10.26 | $10.36 | $7.78 | 2,318 |
| 2016-01-29 | $10.30 | $10.48 | $10.30 | $10.47 | $7.86 | 7,349 |
| 2016-01-28 | $10.39 | $10.48 | $10.38 | $10.38 | $7.79 | 1,757 |
| 2016-01-27 | $10.32 | $10.46 | $10.31 | $10.46 | $7.75 | 4,714 |
| 2016-01-26 | $10.31 | $10.41 | $10.23 | $10.26 | $7.60 | 3,689 |
| 2016-01-25 | $10.37 | $10.44 | $10.21 | $10.21 | $7.56 | 6,008 |
| 2016-01-22 | $10.25 | $10.46 | $10.21 | $10.45 | $7.74 | 8,431 |
| 2016-01-21 | $10.21 | $10.25 | $10.13 | $10.19 | $7.55 | 1,929 |
| 2016-01-20 | $10.23 | $10.24 | $10.00 | $10.24 | $7.59 | 28,030 |
| 2016-01-19 | $10.25 | $10.25 | $10.20 | $10.24 | $7.59 | 11,847 |
| 2016-01-15 | $10.40 | $10.46 | $10.21 | $10.25 | $7.59 | 13,974 |
| 2016-01-14 | $10.56 | $10.56 | $10.35 | $10.35 | $7.67 | 3,307 |
| 2016-01-13 | $10.64 | $10.71 | $10.41 | $10.45 | $7.74 | 26,596 |
| 2016-01-12 | $10.61 | $10.73 | $10.42 | $10.59 | $7.85 | 4,271 |
| 2016-01-11 | $10.64 | $10.76 | $10.52 | $10.57 | $7.83 | 16,778 |
| 2016-01-08 | $10.53 | $10.66 | $10.50 | $10.66 | $7.90 | 17,318 |
| 2016-01-07 | $10.42 | $10.75 | $10.40 | $10.50 | $7.78 | 13,927 |
| 2016-01-06 | $10.58 | $10.72 | $10.50 | $10.57 | $7.83 | 17,884 |
| 2016-01-05 | $10.54 | $10.57 | $10.39 | $10.55 | $7.82 | 12,057 |
| 2016-01-04 | $10.30 | $10.51 | $10.20 | $10.47 | $7.76 | 22,612 |
| 2015-12-31 | $10.48 | $10.57 | $10.30 | $10.40 | $7.70 | 14,666 |
| 2015-12-30 | $10.54 | $10.56 | $10.42 | $10.43 | $7.73 | 3,120 |
| 2015-12-29 | $10.72 | $10.75 | $10.37 | $10.55 | $7.82 | 15,624 |
| 2015-12-28 | $10.45 | $10.80 | $10.45 | $10.51 | $7.79 | 8,070 |
| 2015-12-24 | $10.65 | $10.76 | $10.51 | $10.51 | $7.79 | 2,860 |
| 2015-12-23 | $10.71 | $10.80 | $10.36 | $10.70 | $7.93 | 11,076 |
| 2015-12-22 | $10.60 | $10.79 | $10.30 | $10.70 | $7.93 | 6,654 |
| 2015-12-21 | $10.65 | $10.84 | $10.41 | $10.55 | $7.82 | 17,872 |
| 2015-12-18 | $10.50 | $10.64 | $10.38 | $10.64 | $7.88 | 57,323 |
| 2015-12-17 | $10.50 | $10.50 | $10.37 | $10.49 | $7.77 | 9,247 |
| 2015-12-16 | $10.49 | $10.50 | $10.30 | $10.50 | $7.78 | 13,049 |
| 2015-12-15 | $10.44 | $10.49 | $10.31 | $10.47 | $7.76 | 11,145 |
| 2015-12-14 | $10.43 | $10.49 | $10.35 | $10.37 | $7.68 | 25,875 |
| 2015-12-11 | $10.57 | $10.63 | $10.42 | $10.43 | $7.73 | 8,984 |
| 2015-12-10 | $10.69 | $10.70 | $10.59 | $10.66 | $7.90 | 17,821 |
| 2015-12-09 | $10.69 | $10.70 | $10.52 | $10.60 | $7.85 | 11,975 |
| 2015-12-08 | $10.65 | $10.92 | $10.60 | $10.70 | $7.93 | 10,891 |
| 2015-12-07 | $10.75 | $10.87 | $10.52 | $10.80 | $8.00 | 22,798 |
| 2015-12-04 | $10.89 | $10.89 | $10.75 | $10.85 | $8.04 | 12,324 |
| 2015-12-03 | $10.76 | $10.85 | $10.75 | $10.78 | $7.99 | 16,065 |
| 2015-12-02 | $10.95 | $11.00 | $10.65 | $10.81 | $8.01 | 25,856 |
| 2015-12-01 | $11.25 | $11.25 | $10.96 | $11.01 | $8.16 | 6,829 |
| 2015-11-30 | $11.22 | $11.22 | $10.92 | $11.18 | $8.28 | 23,492 |
| 2015-11-27 | $11.20 | $11.25 | $11.15 | $11.25 | $8.33 | 12,548 |
| 2015-11-25 | $11.08 | $11.20 | $10.97 | $11.20 | $8.30 | 23,880 |
| 2015-11-24 | $11.15 | $11.25 | $11.08 | $11.10 | $8.22 | 17,395 |
| 2015-11-23 | $10.99 | $11.33 | $10.98 | $11.33 | $8.39 | 49,776 |
| 2015-11-20 | $10.86 | $10.95 | $10.82 | $10.85 | $8.04 | 39,332 |
| 2015-11-19 | $10.64 | $11.00 | $10.64 | $10.79 | $7.99 | 85,862 |
| 2015-11-18 | $10.38 | $10.70 | $10.38 | $10.56 | $7.82 | 31,598 |
| 2015-11-17 | $10.39 | $10.40 | $10.33 | $10.40 | $7.70 | 31,189 |
| 2015-11-16 | $10.21 | $10.40 | $10.21 | $10.36 | $7.68 | 56,890 |
| 2015-11-13 | $10.40 | $10.45 | $10.13 | $10.13 | $7.50 | 82,364 |
| 2015-11-12 | $10.24 | $10.40 | $10.23 | $10.34 | $7.66 | 46,434 |
| 2015-11-11 | $10.31 | $10.39 | $10.17 | $10.25 | $7.59 | 36,309 |
| 2015-11-10 | $10.15 | $10.33 | $10.10 | $10.17 | $7.53 | 71,606 |
| 2015-11-09 | $10.11 | $10.20 | $10.09 | $10.14 | $7.51 | 84,534 |
| 2015-11-06 | $10.08 | $10.10 | $10.02 | $10.10 | $7.48 | 15,792 |
| 2015-11-05 | $10.09 | $10.10 | $10.03 | $10.06 | $7.45 | 17,964 |
| 2015-11-04 | $10.12 | $10.14 | $10.01 | $10.09 | $7.48 | 65,046 |
| 2015-11-03 | $10.08 | $10.13 | $10.05 | $10.06 | $7.45 | 22,684 |
| 2015-11-02 | $10.00 | $10.19 | $10.00 | $10.06 | $7.45 | 47,353 |
| 2015-10-30 | $9.75 | $10.12 | $9.70 | $10.01 | $7.42 | 382,410 |
| 2015-10-29 | $10.05 | $10.28 | $9.99 | $10.06 | $7.45 | 38,211 |
| 2015-10-28 | $10.34 | $10.41 | $10.00 | $10.18 | $7.44 | 24,874 |
| 2015-10-27 | $10.62 | $10.65 | $10.40 | $10.41 | $7.61 | 5,684 |
| 2015-10-26 | $10.48 | $10.70 | $10.48 | $10.55 | $7.71 | 9,635 |
| 2015-10-23 | $10.56 | $10.68 | $10.37 | $10.55 | $7.71 | 31,042 |
| 2015-10-22 | $10.39 | $10.39 | $10.25 | $10.39 | $7.59 | 10,503 |
| 2015-10-21 | $10.25 | $10.49 | $10.25 | $10.32 | $7.54 | 4,368 |
| 2015-10-20 | $10.26 | $10.41 | $10.20 | $10.20 | $7.45 | 2,445 |
| 2015-10-19 | $10.25 | $10.74 | $10.15 | $10.25 | $7.49 | 6,908 |
| 2015-10-16 | $10.09 | $10.29 | $10.01 | $10.17 | $7.43 | 41,254 |
| 2015-10-15 | $10.01 | $10.20 | $10.00 | $10.05 | $7.34 | 2,907 |
| 2015-10-14 | $10.00 | $10.19 | $10.00 | $10.03 | $7.33 | 2,058 |
| 2015-10-13 | $10.06 | $10.11 | $9.91 | $9.97 | $7.28 | 4,786 |
| 2015-10-12 | $10.15 | $10.29 | $10.03 | $10.03 | $7.33 | 3,571 |
| 2015-10-09 | $10.10 | $10.30 | $10.10 | $10.16 | $7.42 | 5,956 |
| 2015-10-08 | $10.10 | $10.20 | $10.10 | $10.13 | $7.40 | 5,290 |
| 2015-10-07 | $10.65 | $10.68 | $10.25 | $10.33 | $7.55 | 8,789 |
| 2015-10-06 | $10.05 | $10.46 | $10.03 | $10.46 | $7.64 | 3,194 |
| 2015-10-05 | $10.12 | $10.16 | $10.00 | $10.09 | $7.37 | 6,855 |
| 2015-10-02 | $9.93 | $10.04 | $9.93 | $9.97 | $7.28 | 1,955 |
| 2015-10-01 | $10.00 | $10.11 | $10.00 | $10.00 | $7.31 | 4,970 |
| 2015-09-30 | $9.90 | $10.03 | $9.86 | $10.00 | $7.31 | 3,225 |
| 2015-09-29 | $9.90 | $9.90 | $9.81 | $9.88 | $7.22 | 5,838 |
| 2015-09-28 | $10.30 | $10.37 | $9.74 | $9.89 | $7.23 | 18,246 |
| 2015-09-25 | $10.52 | $10.53 | $10.30 | $10.37 | $7.58 | 5,714 |
| 2015-09-24 | $10.28 | $10.55 | $10.20 | $10.20 | $7.45 | 9,402 |
| 2015-09-23 | $10.22 | $10.36 | $10.22 | $10.22 | $7.47 | 3,620 |
| 2015-09-22 | $10.44 | $10.44 | $10.27 | $10.28 | $7.51 | 6,577 |
| 2015-09-21 | $10.34 | $10.49 | $10.25 | $10.45 | $7.64 | 7,772 |
| 2015-09-18 | $10.25 | $10.54 | $10.20 | $10.41 | $7.61 | 18,208 |
| 2015-09-17 | $10.29 | $10.43 | $10.27 | $10.43 | $7.62 | 8,812 |
| 2015-09-16 | $10.29 | $10.32 | $10.27 | $10.29 | $7.52 | 12,134 |
| 2015-09-15 | $10.32 | $11.34 | $10.25 | $10.39 | $7.59 | 33,476 |
| 2015-09-14 | $10.79 | $10.79 | $10.30 | $10.41 | $7.61 | 35,037 |
| 2015-09-11 | $11.26 | $11.26 | $10.94 | $11.00 | $8.04 | 8,551 |
| 2015-09-10 | $11.49 | $11.49 | $11.28 | $11.28 | $8.24 | 1,646 |
| 2015-09-09 | $11.58 | $11.59 | $11.23 | $11.23 | $8.21 | 4,783 |
| 2015-09-08 | $11.57 | $11.57 | $11.57 | $11.57 | $8.45 | 553 |
| 2015-09-04 | $11.40 | $11.40 | $11.40 | $11.40 | $8.33 | 365 |
BCB Bancorp Inc (NJ) (BCBP) News Headlines
Recent BCB Bancorp Inc (NJ) (BCBP) News
Similar Companies to BCB Bancorp Inc (NJ) (BCBP) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |