Brookline Bancorp Inc (BRKL) Exchange: NASDAQ
Data as of Aug. 20, 2025
$11.09 ($-0.01) -0.09%
Brookline Bancorp Inc - Daily Information
Click for more stock information on Brookline Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.17 |
| Previous Close | $11.09 |
| High | $11.20 |
| Low | $11.05 |
| Adjusted Open | $11.17 |
| Previous Adjusted Close | $11.09 |
| Adjusted High | $11.20 |
| Adjusted Low | $11.05 |
About Brookline Bancorp Inc (BRKL)
Brookline Bancorp Inc. (BRKL) is a Massachusetts-based financial services company that is the parent company of Brookline Bank, Bank Rhode Island, First Ipswich Bank, and Brookline Securities Corp. The company was founded in 1871 when it opened its first branch in the economic center of an expanding Boston. Over the past century, the company has expanded to include 11 branches spread across Massachusetts and Rhode Island. Brookline Bancorp Inc. offers a wide range of services including personal and business banking, mortgages, investments, and insurance. Additionally, Brookline Bancorp Inc. provides a variety of services to its customers including online banking, mobile banking, financial literacy, and customer service. Brookline Bancorp Inc. has grown since its inception, opening its 11th branch in Cranston, RI in 2018. The parent company currently employs 475 people and its subsidiaries currently hold more than $9 billion of assets under management. The company has consistently demonstrated strong financial performance with its net income for 2018 coming in at $44.8 million. As one of the oldest and most trusted financial services companies in the region, Brookline Bancorp Inc. is well poised to continue to grow and provide its customers with the reliable long-term banking and financial services they have come to expect from the company.
Invest in Brookline Bancorp Inc (BRKL)
Historical Stock Data for Brookline Bancorp Inc (BRKL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $11.17 | $11.20 | $11.05 | $11.09 | $11.09 | 548,408 |
| 2025-07-17 | $10.95 | $11.13 | $10.93 | $11.10 | $11.10 | 913,795 |
| 2025-07-16 | $10.95 | $11.01 | $10.73 | $10.95 | $10.95 | 956,453 |
| 2025-07-15 | $11.36 | $11.36 | $10.88 | $10.88 | $10.88 | 666,104 |
| 2025-07-14 | $10.95 | $11.22 | $10.95 | $11.20 | $11.20 | 506,975 |
| 2025-07-11 | $11.09 | $11.10 | $10.98 | $11.00 | $11.00 | 469,307 |
| 2025-07-10 | $11.13 | $11.31 | $11.13 | $11.18 | $11.18 | 467,789 |
| 2025-07-09 | $11.20 | $11.30 | $11.11 | $11.18 | $11.18 | 436,145 |
| 2025-07-08 | $11.12 | $11.34 | $11.09 | $11.18 | $11.18 | 516,702 |
| 2025-07-07 | $11.27 | $11.39 | $11.07 | $11.09 | $11.09 | 455,371 |
| 2025-07-03 | $11.15 | $11.38 | $11.13 | $11.30 | $11.30 | 614,085 |
| 2025-07-02 | $10.93 | $11.20 | $10.90 | $11.15 | $11.15 | 647,661 |
| 2025-07-01 | $10.53 | $11.02 | $10.52 | $10.93 | $10.93 | 761,751 |
| 2025-06-30 | $10.70 | $10.70 | $10.54 | $10.55 | $10.55 | 544,448 |
| 2025-06-27 | $10.62 | $10.69 | $10.53 | $10.62 | $10.62 | 1,047,321 |
| 2025-06-26 | $10.36 | $10.61 | $10.35 | $10.60 | $10.60 | 337,508 |
| 2025-06-25 | $10.49 | $10.49 | $10.31 | $10.34 | $10.34 | 364,216 |
| 2025-06-24 | $10.41 | $10.61 | $10.33 | $10.49 | $10.49 | 610,487 |
| 2025-06-23 | $10.00 | $10.32 | $9.98 | $10.31 | $10.31 | 401,378 |
| 2025-06-20 | $10.10 | $10.13 | $10.00 | $10.04 | $10.04 | 1,146,792 |
| 2025-06-18 | $10.00 | $10.14 | $9.99 | $10.02 | $10.02 | 933,751 |
| 2025-06-17 | $10.10 | $10.22 | $10.00 | $10.02 | $10.02 | 584,986 |
| 2025-06-16 | $10.33 | $10.39 | $10.15 | $10.19 | $10.19 | 641,180 |
| 2025-06-13 | $10.44 | $10.46 | $10.22 | $10.23 | $10.23 | 364,913 |
| 2025-06-12 | $10.52 | $10.61 | $10.41 | $10.59 | $10.59 | 493,167 |
| 2025-06-11 | $10.67 | $10.75 | $10.54 | $10.60 | $10.60 | 575,732 |
| 2025-06-10 | $10.50 | $10.69 | $10.50 | $10.65 | $10.65 | 559,344 |
| 2025-06-09 | $10.40 | $10.63 | $10.40 | $10.52 | $10.52 | 614,887 |
| 2025-06-06 | $10.43 | $10.50 | $10.33 | $10.43 | $10.43 | 537,390 |
| 2025-06-05 | $10.27 | $10.34 | $10.13 | $10.24 | $10.24 | 495,012 |
| 2025-06-04 | $10.48 | $10.51 | $10.25 | $10.26 | $10.26 | 333,086 |
| 2025-06-03 | $10.18 | $10.52 | $10.18 | $10.45 | $10.45 | 654,058 |
| 2025-06-02 | $10.33 | $10.33 | $10.14 | $10.24 | $10.24 | 400,391 |
| 2025-05-30 | $10.41 | $10.46 | $10.33 | $10.33 | $10.33 | 526,410 |
| 2025-05-29 | $10.45 | $10.47 | $10.32 | $10.47 | $10.47 | 263,881 |
| 2025-05-28 | $10.55 | $10.63 | $10.42 | $10.42 | $10.42 | 301,827 |
| 2025-05-27 | $10.44 | $10.60 | $10.35 | $10.59 | $10.59 | 306,230 |
| 2025-05-23 | $10.25 | $10.46 | $10.25 | $10.35 | $10.35 | 555,771 |
| 2025-05-22 | $10.48 | $10.60 | $10.21 | $10.46 | $10.46 | 404,085 |
| 2025-05-21 | $10.84 | $10.89 | $10.55 | $10.56 | $10.56 | 577,733 |
| 2025-05-20 | $10.99 | $11.02 | $10.92 | $10.94 | $10.94 | 411,318 |
| 2025-05-19 | $10.93 | $10.98 | $10.87 | $10.97 | $10.97 | 427,349 |
| 2025-05-16 | $11.06 | $11.15 | $11.02 | $11.04 | $11.04 | 404,801 |
| 2025-05-15 | $10.94 | $11.12 | $10.92 | $11.11 | $11.11 | 386,243 |
| 2025-05-14 | $11.02 | $11.13 | $10.94 | $10.95 | $10.95 | 538,423 |
| 2025-05-13 | $11.06 | $11.15 | $11.01 | $11.09 | $11.09 | 426,001 |
| 2025-05-12 | $10.89 | $11.17 | $10.67 | $10.98 | $10.98 | 876,780 |
| 2025-05-09 | $10.62 | $10.71 | $10.50 | $10.55 | $10.55 | 468,765 |
| 2025-05-08 | $10.67 | $10.81 | $10.62 | $10.76 | $10.62 | 895,932 |
| 2025-05-07 | $10.65 | $10.71 | $10.55 | $10.60 | $10.47 | 561,359 |
| 2025-05-06 | $10.63 | $10.70 | $10.56 | $10.62 | $10.49 | 472,163 |
| 2025-05-05 | $10.59 | $10.85 | $10.56 | $10.76 | $10.62 | 376,743 |
| 2025-05-02 | $10.63 | $10.75 | $10.55 | $10.74 | $10.74 | 522,517 |
| 2025-05-01 | $10.49 | $10.59 | $10.36 | $10.48 | $10.48 | 336,353 |
| 2025-04-30 | $10.34 | $10.56 | $10.26 | $10.44 | $10.44 | 426,218 |
| 2025-04-29 | $10.34 | $10.55 | $10.32 | $10.53 | $10.53 | 422,348 |
| 2025-04-28 | $10.30 | $10.40 | $10.25 | $10.39 | $10.39 | 404,841 |
| 2025-04-25 | $10.31 | $10.37 | $10.14 | $10.26 | $10.26 | 303,885 |
| 2025-04-24 | $9.52 | $10.47 | $9.52 | $10.44 | $10.44 | 501,934 |
| 2025-04-23 | $10.29 | $10.52 | $10.13 | $10.20 | $10.20 | 538,378 |
| 2025-04-22 | $9.92 | $10.11 | $9.81 | $10.07 | $10.07 | 550,740 |
| 2025-04-21 | $9.81 | $9.83 | $9.69 | $9.75 | $9.75 | 411,539 |
| 2025-04-17 | $9.78 | $9.97 | $9.78 | $9.89 | $9.89 | 436,451 |
| 2025-04-16 | $9.78 | $9.91 | $9.68 | $9.80 | $9.80 | 503,241 |
| 2025-04-15 | $9.65 | $9.93 | $9.65 | $9.81 | $9.81 | 353,422 |
| 2025-04-14 | $9.70 | $9.71 | $9.43 | $9.67 | $9.67 | 772,930 |
| 2025-04-11 | $9.39 | $9.59 | $9.29 | $9.57 | $9.57 | 690,625 |
| 2025-04-10 | $9.94 | $9.95 | $9.28 | $9.53 | $9.53 | 760,874 |
| 2025-04-09 | $9.46 | $10.38 | $9.35 | $10.15 | $10.15 | 988,406 |
| 2025-04-08 | $10.13 | $10.14 | $9.50 | $9.63 | $9.63 | 797,028 |
| 2025-04-07 | $9.53 | $10.28 | $9.43 | $9.80 | $9.80 | 1,091,049 |
| 2025-04-04 | $9.69 | $9.89 | $9.48 | $9.84 | $9.84 | 848,157 |
| 2025-04-03 | $10.40 | $10.52 | $10.12 | $10.12 | $10.12 | 773,682 |
| 2025-04-02 | $10.74 | $10.96 | $10.74 | $10.96 | $10.96 | 322,264 |
| 2025-04-01 | $10.88 | $10.93 | $10.69 | $10.88 | $10.88 | 660,505 |
| 2025-03-31 | $10.77 | $10.93 | $10.77 | $10.90 | $10.90 | 700,240 |
| 2025-03-28 | $11.10 | $11.13 | $10.84 | $10.91 | $10.91 | 324,410 |
| 2025-03-27 | $11.16 | $11.24 | $11.07 | $11.12 | $11.12 | 308,429 |
| 2025-03-26 | $11.17 | $11.31 | $11.10 | $11.14 | $11.14 | 382,957 |
| 2025-03-25 | $11.21 | $11.31 | $11.12 | $11.12 | $11.12 | 493,645 |
| 2025-03-24 | $11.06 | $11.25 | $10.98 | $11.19 | $11.19 | 359,078 |
| 2025-03-21 | $10.90 | $10.96 | $10.74 | $10.86 | $10.86 | 1,424,701 |
| 2025-03-20 | $10.89 | $11.11 | $10.89 | $10.91 | $10.91 | 359,224 |
| 2025-03-19 | $10.95 | $11.15 | $10.90 | $11.00 | $11.00 | 467,453 |
| 2025-03-18 | $10.81 | $10.98 | $10.76 | $10.95 | $10.95 | 414,720 |
| 2025-03-17 | $10.91 | $11.02 | $10.83 | $10.87 | $10.87 | 317,684 |
| 2025-03-14 | $10.83 | $10.96 | $10.78 | $10.93 | $10.93 | 305,740 |
| 2025-03-13 | $10.89 | $10.94 | $10.72 | $10.72 | $10.72 | 282,510 |
| 2025-03-12 | $10.88 | $10.89 | $10.67 | $10.85 | $10.85 | 475,535 |
| 2025-03-11 | $10.80 | $10.94 | $10.68 | $10.77 | $10.77 | 607,701 |
| 2025-03-10 | $10.83 | $11.22 | $10.69 | $10.75 | $10.75 | 569,186 |
| 2025-03-07 | $11.08 | $11.09 | $10.84 | $11.02 | $11.02 | 448,904 |
| 2025-03-06 | $11.13 | $11.16 | $10.98 | $11.08 | $11.08 | 594,881 |
| 2025-03-05 | $11.18 | $11.39 | $11.06 | $11.23 | $11.23 | 814,037 |
| 2025-03-04 | $11.57 | $11.60 | $11.18 | $11.18 | $11.18 | 779,354 |
| 2025-03-03 | $11.83 | $11.93 | $11.56 | $11.68 | $11.68 | 598,403 |
| 2025-02-28 | $11.76 | $11.89 | $11.68 | $11.80 | $11.80 | 906,548 |
| 2025-02-27 | $11.72 | $11.80 | $11.55 | $11.70 | $11.70 | 428,955 |
| 2025-02-26 | $11.72 | $11.86 | $11.59 | $11.75 | $11.75 | 501,102 |
| 2025-02-25 | $11.65 | $11.83 | $11.64 | $11.74 | $11.74 | 517,495 |
| 2025-02-24 | $11.74 | $11.75 | $11.57 | $11.58 | $11.58 | 574,149 |
| 2025-02-21 | $11.99 | $12.02 | $11.65 | $11.66 | $11.66 | 365,930 |
| 2025-02-20 | $12.02 | $12.13 | $11.73 | $11.89 | $11.89 | 524,481 |
| 2025-02-19 | $12.08 | $12.18 | $12.04 | $12.09 | $12.09 | 377,949 |
| 2025-02-18 | $12.17 | $12.21 | $12.07 | $12.20 | $12.20 | 562,993 |
| 2025-02-14 | $12.24 | $12.32 | $12.11 | $12.18 | $12.18 | 247,269 |
| 2025-02-13 | $12.38 | $12.38 | $12.16 | $12.32 | $12.18 | 257,654 |
| 2025-02-12 | $12.36 | $12.43 | $12.26 | $12.29 | $12.16 | 417,401 |
| 2025-02-11 | $12.26 | $12.58 | $12.26 | $12.57 | $12.43 | 760,983 |
| 2025-02-10 | $12.56 | $12.56 | $12.35 | $12.37 | $12.23 | 423,627 |
| 2025-02-07 | $12.67 | $12.67 | $12.31 | $12.52 | $12.38 | 494,313 |
| 2025-02-06 | $12.60 | $12.71 | $12.49 | $12.69 | $12.55 | 639,117 |
| 2025-02-05 | $12.54 | $12.64 | $12.34 | $12.58 | $12.44 | 444,093 |
| 2025-02-04 | $12.02 | $12.53 | $12.02 | $12.52 | $12.38 | 378,150 |
| 2025-02-03 | $11.99 | $12.18 | $11.82 | $12.06 | $11.93 | 468,431 |
| 2025-01-31 | $12.24 | $12.39 | $12.15 | $12.23 | $12.10 | 636,255 |
| 2025-01-30 | $11.54 | $12.49 | $11.54 | $12.29 | $12.29 | 472,283 |
| 2025-01-29 | $12.02 | $12.17 | $11.83 | $12.05 | $12.05 | 491,339 |
| 2025-01-28 | $12.03 | $12.20 | $11.91 | $12.08 | $12.08 | 553,757 |
| 2025-01-27 | $12.03 | $12.28 | $12.00 | $12.08 | $12.08 | 562,917 |
| 2025-01-24 | $11.85 | $12.05 | $11.83 | $11.96 | $11.96 | 403,342 |
| 2025-01-23 | $11.92 | $11.99 | $11.83 | $11.92 | $11.92 | 535,322 |
| 2025-01-22 | $12.07 | $12.13 | $11.88 | $11.89 | $11.89 | 373,324 |
| 2025-01-21 | $12.11 | $12.23 | $12.04 | $12.14 | $12.14 | 827,132 |
| 2025-01-17 | $11.98 | $12.11 | $11.84 | $12.00 | $12.00 | 420,101 |
| 2025-01-16 | $11.99 | $11.99 | $11.78 | $11.92 | $11.92 | 622,913 |
| 2025-01-15 | $12.04 | $12.16 | $11.87 | $11.98 | $11.98 | 530,553 |
| 2025-01-14 | $11.50 | $11.74 | $11.46 | $11.73 | $11.73 | 495,026 |
| 2025-01-13 | $11.22 | $11.43 | $11.22 | $11.42 | $11.42 | 568,735 |
| 2025-01-10 | $11.40 | $11.43 | $11.09 | $11.32 | $11.32 | 826,687 |
| 2025-01-08 | $11.48 | $11.64 | $11.42 | $11.60 | $11.60 | 571,202 |
| 2025-01-07 | $11.78 | $11.85 | $11.41 | $11.55 | $11.55 | 750,277 |
| 2025-01-06 | $11.75 | $11.96 | $11.69 | $11.74 | $11.74 | 762,870 |
| 2025-01-03 | $11.62 | $11.75 | $11.37 | $11.73 | $11.73 | 427,607 |
| 2025-01-02 | $11.92 | $11.97 | $11.60 | $11.60 | $11.60 | 556,021 |
| 2024-12-31 | $11.79 | $11.82 | $11.63 | $11.80 | $11.80 | 510,525 |
| 2024-12-30 | $11.77 | $11.80 | $11.57 | $11.71 | $11.71 | 655,064 |
| 2024-12-27 | $11.86 | $11.94 | $11.63 | $11.77 | $11.77 | 797,947 |
| 2024-12-26 | $11.85 | $11.97 | $11.79 | $11.94 | $11.94 | 442,126 |
| 2024-12-24 | $11.87 | $12.02 | $11.80 | $11.96 | $11.96 | 475,674 |
| 2024-12-23 | $11.94 | $12.23 | $11.83 | $11.95 | $11.95 | 694,086 |
| 2024-12-20 | $11.78 | $12.09 | $11.62 | $11.94 | $11.94 | 2,609,573 |
| 2024-12-19 | $11.83 | $11.96 | $11.47 | $11.53 | $11.53 | 1,866,732 |
| 2024-12-18 | $12.33 | $12.47 | $11.55 | $11.64 | $11.64 | 1,959,234 |
| 2024-12-17 | $12.44 | $12.78 | $11.95 | $12.12 | $12.12 | 2,484,597 |
| 2024-12-16 | $12.58 | $12.68 | $12.45 | $12.49 | $12.49 | 1,609,609 |
| 2024-12-13 | $12.60 | $12.60 | $12.38 | $12.56 | $12.56 | 387,803 |
| 2024-12-12 | $12.70 | $12.75 | $12.53 | $12.60 | $12.60 | 378,215 |
| 2024-12-11 | $12.77 | $12.88 | $12.69 | $12.74 | $12.74 | 676,862 |
| 2024-12-10 | $12.61 | $12.85 | $12.42 | $12.64 | $12.64 | 720,870 |
| 2024-12-09 | $12.63 | $12.76 | $12.58 | $12.58 | $12.58 | 515,555 |
| 2024-12-06 | $12.76 | $12.76 | $12.48 | $12.62 | $12.62 | 479,423 |
| 2024-12-05 | $12.82 | $12.89 | $12.61 | $12.61 | $12.61 | 355,118 |
| 2024-12-04 | $12.75 | $12.96 | $12.65 | $12.81 | $12.81 | 612,154 |
| 2024-12-03 | $12.58 | $12.67 | $12.46 | $12.51 | $12.51 | 324,686 |
| 2024-12-02 | $12.45 | $12.80 | $12.40 | $12.64 | $12.64 | 611,390 |
| 2024-11-29 | $12.83 | $12.89 | $12.49 | $12.59 | $12.59 | 349,886 |
| 2024-11-27 | $12.84 | $12.95 | $12.72 | $12.74 | $12.74 | 516,410 |
| 2024-11-26 | $12.70 | $12.94 | $12.67 | $12.76 | $12.76 | 741,239 |
| 2024-11-25 | $12.68 | $13.07 | $12.68 | $12.73 | $12.73 | 686,079 |
| 2024-11-22 | $12.32 | $12.62 | $12.29 | $12.60 | $12.60 | 471,816 |
| 2024-11-21 | $12.10 | $12.39 | $12.03 | $12.26 | $12.26 | 335,237 |
| 2024-11-20 | $12.06 | $12.07 | $11.88 | $12.03 | $12.03 | 370,831 |
| 2024-11-19 | $12.01 | $12.18 | $11.97 | $12.09 | $12.09 | 397,677 |
| 2024-11-18 | $12.46 | $12.47 | $12.16 | $12.16 | $12.16 | 376,507 |
| 2024-11-15 | $12.64 | $12.69 | $12.33 | $12.41 | $12.41 | 537,929 |
| 2024-11-14 | $12.83 | $12.86 | $12.56 | $12.65 | $12.51 | 518,591 |
| 2024-11-13 | $12.93 | $13.15 | $12.68 | $12.71 | $12.57 | 718,179 |
| 2024-11-12 | $12.72 | $12.94 | $12.68 | $12.77 | $12.63 | 685,667 |
| 2024-11-11 | $12.35 | $12.79 | $12.35 | $12.76 | $12.62 | 806,296 |
| 2024-11-08 | $12.16 | $12.29 | $12.05 | $12.16 | $12.03 | 820,021 |
| 2024-11-07 | $12.30 | $12.53 | $12.05 | $12.09 | $11.96 | 1,474,039 |
| 2024-11-06 | $12.00 | $12.58 | $11.99 | $12.46 | $12.33 | 1,985,475 |
| 2024-11-05 | $11.13 | $11.31 | $11.09 | $11.21 | $11.09 | 532,280 |
| 2024-11-04 | $11.20 | $11.25 | $10.90 | $11.11 | $10.99 | 455,206 |
| 2024-11-01 | $11.27 | $11.41 | $11.15 | $11.27 | $11.15 | 475,571 |
| 2024-10-31 | $11.51 | $11.55 | $11.24 | $11.25 | $11.13 | 440,278 |
| 2024-10-30 | $11.24 | $11.63 | $11.24 | $11.49 | $11.37 | 600,831 |
| 2024-10-29 | $11.21 | $11.30 | $11.14 | $11.29 | $11.17 | 516,944 |
| 2024-10-28 | $11.00 | $11.29 | $10.98 | $11.26 | $11.14 | 525,149 |
| 2024-10-25 | $10.70 | $10.88 | $10.62 | $10.86 | $10.74 | 469,062 |
| 2024-10-24 | $10.71 | $10.76 | $10.26 | $10.54 | $10.43 | 496,789 |
| 2024-10-23 | $10.39 | $10.58 | $10.33 | $10.49 | $10.38 | 319,907 |
| 2024-10-22 | $10.38 | $10.57 | $10.32 | $10.45 | $10.34 | 298,193 |
| 2024-10-21 | $10.79 | $10.79 | $10.38 | $10.38 | $10.27 | 516,786 |
| 2024-10-18 | $10.85 | $10.90 | $10.75 | $10.76 | $10.76 | 545,199 |
| 2024-10-17 | $10.69 | $10.88 | $10.66 | $10.85 | $10.85 | 492,298 |
| 2024-10-16 | $10.68 | $10.82 | $10.66 | $10.72 | $10.72 | 826,084 |
| 2024-10-15 | $10.36 | $10.76 | $10.30 | $10.56 | $10.56 | 647,812 |
| 2024-10-14 | $10.20 | $10.35 | $10.12 | $10.34 | $10.34 | 311,874 |
| 2024-10-11 | $9.84 | $10.22 | $9.84 | $10.21 | $10.21 | 498,757 |
| 2024-10-10 | $9.74 | $9.83 | $9.66 | $9.80 | $9.80 | 431,651 |
| 2024-10-09 | $9.74 | $9.90 | $9.70 | $9.82 | $9.82 | 390,696 |
| 2024-10-08 | $9.79 | $9.85 | $9.66 | $9.72 | $9.72 | 661,289 |
| 2024-10-07 | $9.82 | $9.85 | $9.69 | $9.74 | $9.74 | 292,079 |
| 2024-10-04 | $9.90 | $9.95 | $9.80 | $9.87 | $9.87 | 424,266 |
| 2024-10-03 | $9.67 | $9.82 | $9.58 | $9.73 | $9.73 | 457,790 |
| 2024-10-02 | $9.79 | $9.95 | $9.68 | $9.70 | $9.70 | 322,645 |
| 2024-10-01 | $10.05 | $10.05 | $9.76 | $9.78 | $9.78 | 423,885 |
| 2024-09-30 | $9.94 | $10.14 | $9.90 | $10.09 | $10.09 | 463,329 |
| 2024-09-27 | $10.13 | $10.20 | $9.94 | $9.96 | $9.96 | 522,910 |
| 2024-09-26 | $10.13 | $10.13 | $9.96 | $10.07 | $10.07 | 576,443 |
| 2024-09-25 | $10.13 | $10.17 | $9.98 | $10.02 | $10.02 | 633,653 |
| 2024-09-24 | $10.23 | $10.24 | $10.10 | $10.15 | $10.15 | 991,553 |
| 2024-09-23 | $10.33 | $10.42 | $10.17 | $10.23 | $10.23 | 512,662 |
| 2024-09-20 | $10.40 | $10.45 | $10.29 | $10.31 | $10.31 | 2,219,716 |
| 2024-09-19 | $10.40 | $10.53 | $10.28 | $10.47 | $10.47 | 1,165,018 |
| 2024-09-18 | $10.16 | $10.51 | $10.03 | $10.29 | $10.29 | 786,217 |
| 2024-09-17 | $10.18 | $10.35 | $9.90 | $10.13 | $10.13 | 495,139 |
| 2024-09-16 | $10.03 | $10.14 | $9.90 | $10.06 | $10.06 | 406,239 |
| 2024-09-13 | $9.87 | $10.04 | $9.87 | $10.03 | $10.03 | 374,418 |
| 2024-09-12 | $9.83 | $9.89 | $9.70 | $9.81 | $9.81 | 470,594 |
| 2024-09-11 | $9.74 | $9.79 | $9.50 | $9.75 | $9.75 | 529,568 |
| 2024-09-10 | $9.84 | $10.00 | $9.63 | $9.85 | $9.85 | 608,852 |
| 2024-09-09 | $9.85 | $10.00 | $9.74 | $9.80 | $9.80 | 662,234 |
| 2024-09-06 | $9.99 | $10.00 | $9.74 | $9.85 | $9.85 | 721,445 |
| 2024-09-05 | $10.12 | $10.12 | $9.85 | $9.97 | $9.97 | 400,851 |
| 2024-09-04 | $10.06 | $10.20 | $9.95 | $10.03 | $10.03 | 299,707 |
| 2024-09-03 | $10.10 | $10.19 | $10.02 | $10.10 | $10.10 | 609,830 |
| 2024-08-30 | $10.18 | $10.24 | $10.08 | $10.23 | $10.23 | 428,963 |
| 2024-08-29 | $10.24 | $10.30 | $10.05 | $10.17 | $10.17 | 449,306 |
| 2024-08-28 | $10.05 | $10.19 | $9.99 | $10.12 | $10.12 | 512,345 |
| 2024-08-27 | $10.09 | $10.15 | $10.00 | $10.06 | $10.06 | 413,776 |
| 2024-08-26 | $10.35 | $10.39 | $10.17 | $10.17 | $10.17 | 673,525 |
| 2024-08-23 | $9.83 | $10.34 | $9.81 | $10.23 | $10.23 | 1,177,465 |
| 2024-08-22 | $9.74 | $9.88 | $9.74 | $9.79 | $9.79 | 490,342 |
| 2024-08-21 | $9.75 | $9.78 | $9.62 | $9.77 | $9.77 | 632,562 |
| 2024-08-20 | $9.80 | $9.83 | $9.71 | $9.72 | $9.72 | 254,132 |
| 2024-08-19 | $9.79 | $9.86 | $9.74 | $9.84 | $9.84 | 309,063 |
| 2024-08-16 | $9.65 | $9.86 | $9.53 | $9.79 | $9.79 | 400,281 |
| 2024-08-15 | $9.71 | $9.87 | $9.63 | $9.76 | $9.63 | 502,287 |
| 2024-08-14 | $9.62 | $9.65 | $9.41 | $9.51 | $9.38 | 299,233 |
| 2024-08-13 | $9.51 | $9.60 | $9.35 | $9.57 | $9.44 | 499,952 |
| 2024-08-12 | $9.58 | $9.69 | $9.34 | $9.38 | $9.25 | 850,146 |
| 2024-08-09 | $9.57 | $9.63 | $9.38 | $9.53 | $9.40 | 568,479 |
| 2024-08-08 | $9.68 | $9.72 | $9.45 | $9.61 | $9.48 | 405,084 |
| 2024-08-07 | $9.59 | $9.76 | $9.33 | $9.54 | $9.41 | 516,855 |
| 2024-08-06 | $9.50 | $9.62 | $9.42 | $9.50 | $9.37 | 445,886 |
| 2024-08-05 | $9.41 | $9.60 | $9.24 | $9.52 | $9.52 | 572,985 |
| 2024-08-02 | $9.67 | $9.92 | $9.57 | $9.84 | $9.84 | 615,400 |
| 2024-08-01 | $10.45 | $10.46 | $9.99 | $10.06 | $10.06 | 605,507 |
| 2024-07-31 | $10.55 | $10.73 | $10.43 | $10.49 | $10.49 | 856,138 |
| 2024-07-30 | $10.47 | $10.77 | $10.43 | $10.54 | $10.54 | 956,001 |
| 2024-07-29 | $10.53 | $10.61 | $10.36 | $10.41 | $10.41 | 403,810 |
| 2024-07-26 | $10.54 | $10.68 | $10.33 | $10.50 | $10.50 | 448,593 |
| 2024-07-25 | $10.32 | $10.48 | $9.90 | $10.42 | $10.42 | 539,055 |
| 2024-07-24 | $10.37 | $10.60 | $10.27 | $10.28 | $10.28 | 514,303 |
| 2024-07-23 | $10.15 | $10.54 | $10.10 | $10.46 | $10.46 | 526,498 |
| 2024-07-22 | $10.00 | $10.27 | $9.90 | $10.25 | $10.25 | 504,395 |
| 2024-07-19 | $10.07 | $10.28 | $10.03 | $10.05 | $10.05 | 407,419 |
| 2024-07-18 | $10.15 | $10.47 | $9.92 | $10.07 | $10.07 | 666,414 |
| 2024-07-17 | $9.81 | $10.39 | $9.81 | $10.33 | $10.33 | 744,764 |
| 2024-07-16 | $9.68 | $9.99 | $9.62 | $9.94 | $9.94 | 653,035 |
| 2024-07-15 | $9.47 | $9.72 | $9.47 | $9.57 | $9.57 | 961,680 |
| 2024-07-12 | $9.45 | $9.45 | $9.28 | $9.29 | $9.29 | 742,889 |
| 2024-07-11 | $8.94 | $9.34 | $8.84 | $9.30 | $9.30 | 1,065,934 |
| 2024-07-10 | $8.55 | $8.68 | $8.52 | $8.68 | $8.68 | 447,173 |
| 2024-07-09 | $8.42 | $8.58 | $8.41 | $8.55 | $8.55 | 346,068 |
| 2024-07-08 | $8.45 | $8.54 | $8.39 | $8.43 | $8.43 | 305,019 |
| 2024-07-05 | $8.53 | $8.56 | $8.35 | $8.43 | $8.43 | 406,481 |
| 2024-07-03 | $8.68 | $8.73 | $8.51 | $8.52 | $8.52 | 212,277 |
| 2024-07-02 | $8.54 | $8.68 | $8.53 | $8.66 | $8.66 | 557,258 |
| 2024-07-01 | $8.40 | $8.64 | $8.40 | $8.58 | $8.58 | 935,384 |
| 2024-06-28 | $8.50 | $8.74 | $8.25 | $8.35 | $8.35 | 2,643,276 |
| 2024-06-27 | $8.41 | $8.49 | $8.32 | $8.45 | $8.45 | 373,199 |
| 2024-06-26 | $8.19 | $8.44 | $8.15 | $8.40 | $8.40 | 529,467 |
| 2024-06-25 | $8.30 | $8.33 | $8.23 | $8.23 | $8.23 | 380,477 |
| 2024-06-24 | $8.44 | $8.44 | $8.26 | $8.36 | $8.36 | 407,842 |
| 2024-06-21 | $8.29 | $8.31 | $8.18 | $8.19 | $8.19 | 1,468,624 |
| 2024-06-20 | $8.17 | $8.28 | $8.16 | $8.26 | $8.26 | 299,494 |
| 2024-06-18 | $8.27 | $8.39 | $8.21 | $8.22 | $8.22 | 334,024 |
| 2024-06-17 | $8.16 | $8.32 | $8.07 | $8.32 | $8.32 | 323,819 |
| 2024-06-14 | $8.16 | $8.23 | $8.01 | $8.15 | $8.15 | 525,409 |
| 2024-06-13 | $8.39 | $8.51 | $8.14 | $8.27 | $8.27 | 532,766 |
| 2024-06-12 | $8.47 | $8.68 | $8.31 | $8.40 | $8.40 | 558,205 |
| 2024-06-11 | $8.24 | $8.32 | $8.20 | $8.23 | $8.23 | 427,032 |
| 2024-06-10 | $8.31 | $8.33 | $8.16 | $8.28 | $8.28 | 453,993 |
| 2024-06-07 | $8.28 | $8.45 | $8.27 | $8.40 | $8.40 | 333,141 |
| 2024-06-06 | $8.36 | $8.43 | $8.31 | $8.39 | $8.39 | 278,293 |
| 2024-06-05 | $8.42 | $8.44 | $8.30 | $8.38 | $8.38 | 393,211 |
| 2024-06-04 | $8.40 | $8.41 | $8.29 | $8.30 | $8.30 | 457,306 |
| 2024-06-03 | $8.80 | $8.80 | $8.47 | $8.48 | $8.48 | 382,260 |
| 2024-05-31 | $8.59 | $8.73 | $8.56 | $8.65 | $8.65 | 432,575 |
| 2024-05-30 | $8.53 | $8.63 | $8.49 | $8.56 | $8.56 | 270,331 |
| 2024-05-29 | $8.50 | $8.50 | $8.36 | $8.45 | $8.45 | 305,697 |
| 2024-05-28 | $8.75 | $8.79 | $8.58 | $8.62 | $8.62 | 300,089 |
| 2024-05-24 | $8.80 | $8.83 | $8.64 | $8.72 | $8.72 | 311,360 |
| 2024-05-23 | $8.91 | $8.92 | $8.64 | $8.70 | $8.70 | 421,183 |
| 2024-05-22 | $8.94 | $9.02 | $8.85 | $8.91 | $8.91 | 274,553 |
| 2024-05-21 | $8.93 | $9.02 | $8.90 | $8.98 | $8.98 | 271,162 |
| 2024-05-20 | $9.09 | $9.11 | $8.94 | $8.94 | $8.94 | 305,937 |
| 2024-05-17 | $9.09 | $9.18 | $9.05 | $9.10 | $9.10 | 265,104 |
| 2024-05-16 | $9.00 | $9.10 | $8.94 | $9.06 | $9.06 | 246,123 |
| 2024-05-15 | $9.06 | $9.12 | $8.92 | $8.99 | $8.99 | 532,319 |
| 2024-05-14 | $8.86 | $9.03 | $8.86 | $8.96 | $8.96 | 357,012 |
| 2024-05-13 | $8.94 | $8.95 | $8.78 | $8.79 | $8.79 | 279,849 |
| 2024-05-10 | $8.80 | $8.83 | $8.71 | $8.81 | $8.81 | 283,890 |
| 2024-05-09 | $8.70 | $8.82 | $8.66 | $8.82 | $8.82 | 356,268 |
| 2024-05-08 | $8.71 | $8.79 | $8.63 | $8.79 | $8.79 | 591,732 |
| 2024-05-07 | $8.91 | $8.95 | $8.76 | $8.76 | $8.76 | 263,998 |
| 2024-05-06 | $8.87 | $8.95 | $8.80 | $8.85 | $8.85 | 317,123 |
| 2024-05-03 | $8.87 | $8.97 | $8.81 | $8.85 | $8.85 | 313,360 |
| 2024-05-02 | $8.58 | $8.79 | $8.56 | $8.74 | $8.74 | 745,556 |
| 2024-05-01 | $8.47 | $8.68 | $8.41 | $8.49 | $8.49 | 627,320 |
| 2024-04-30 | $8.27 | $8.35 | $8.18 | $8.30 | $8.30 | 502,149 |
| 2024-04-29 | $8.31 | $8.54 | $8.31 | $8.35 | $8.35 | 503,399 |
| 2024-04-26 | $8.35 | $8.38 | $8.22 | $8.34 | $8.34 | 636,357 |
| 2024-04-25 | $9.04 | $9.04 | $8.08 | $8.42 | $8.42 | 960,351 |
| 2024-04-24 | $9.45 | $9.56 | $9.37 | $9.54 | $9.54 | 288,267 |
| 2024-04-23 | $9.37 | $9.62 | $9.36 | $9.56 | $9.56 | 299,574 |
| 2024-04-22 | $9.38 | $9.51 | $9.34 | $9.37 | $9.37 | 328,928 |
| 2024-04-19 | $9.02 | $9.38 | $8.97 | $9.38 | $9.38 | 413,483 |
| 2024-04-18 | $8.97 | $9.13 | $8.97 | $9.06 | $9.06 | 340,431 |
| 2024-04-17 | $9.12 | $9.15 | $8.96 | $8.97 | $8.97 | 256,462 |
| 2024-04-16 | $9.04 | $9.06 | $8.92 | $9.01 | $9.01 | 337,075 |
| 2024-04-15 | $9.11 | $9.23 | $9.03 | $9.14 | $9.14 | 395,477 |
| 2024-04-12 | $8.97 | $9.09 | $8.90 | $9.06 | $9.06 | 301,973 |
| 2024-04-11 | $9.08 | $9.11 | $8.91 | $9.06 | $9.06 | 412,256 |
| 2024-04-10 | $9.33 | $9.33 | $8.87 | $9.00 | $9.00 | 525,440 |
| 2024-04-09 | $9.55 | $9.62 | $9.50 | $9.56 | $9.56 | 219,772 |
| 2024-04-08 | $9.46 | $9.59 | $9.39 | $9.51 | $9.51 | 192,976 |
| 2024-04-05 | $9.47 | $9.57 | $9.44 | $9.45 | $9.45 | 214,381 |
| 2024-04-04 | $9.61 | $9.77 | $9.50 | $9.53 | $9.53 | 431,435 |
| 2024-04-03 | $9.57 | $9.65 | $9.48 | $9.51 | $9.51 | 304,535 |
| 2024-04-02 | $9.55 | $9.67 | $9.47 | $9.65 | $9.65 | 545,272 |
| 2024-04-01 | $9.95 | $9.95 | $9.66 | $9.70 | $9.70 | 343,717 |
| 2024-03-28 | $9.80 | $10.07 | $9.73 | $9.96 | $9.96 | 647,534 |
| 2024-03-27 | $9.51 | $9.77 | $9.51 | $9.75 | $9.75 | 357,592 |
| 2024-03-26 | $9.64 | $9.66 | $9.44 | $9.44 | $9.44 | 312,114 |
| 2024-03-25 | $9.58 | $9.73 | $9.54 | $9.57 | $9.57 | 274,915 |
| 2024-03-22 | $9.78 | $9.78 | $9.50 | $9.51 | $9.51 | 309,924 |
| 2024-03-21 | $9.72 | $9.87 | $9.64 | $9.74 | $9.74 | 410,325 |
| 2024-03-20 | $9.18 | $9.74 | $9.18 | $9.66 | $9.66 | 470,941 |
| 2024-03-19 | $9.24 | $9.46 | $9.22 | $9.23 | $9.23 | 329,506 |
| 2024-03-18 | $9.34 | $9.38 | $9.20 | $9.25 | $9.25 | 312,028 |
| 2024-03-15 | $9.25 | $9.48 | $9.21 | $9.33 | $9.33 | 1,159,543 |
| 2024-03-14 | $9.50 | $9.51 | $9.22 | $9.28 | $9.28 | 446,377 |
| 2024-03-13 | $9.64 | $9.79 | $9.54 | $9.56 | $9.56 | 326,803 |
| 2024-03-12 | $9.84 | $9.87 | $9.66 | $9.67 | $9.67 | 343,443 |
| 2024-03-11 | $9.84 | $9.95 | $9.79 | $9.89 | $9.89 | 308,523 |
| 2024-03-08 | $10.13 | $10.17 | $9.86 | $9.90 | $9.90 | 349,388 |
| 2024-03-07 | $10.06 | $10.10 | $9.92 | $9.97 | $9.97 | 302,428 |
| 2024-03-06 | $9.87 | $10.09 | $9.64 | $9.92 | $9.92 | 423,351 |
| 2024-03-05 | $9.53 | $9.92 | $9.53 | $9.87 | $9.87 | 558,490 |
| 2024-03-04 | $9.66 | $9.90 | $9.52 | $9.55 | $9.55 | 360,471 |
| 2024-03-01 | $9.71 | $9.77 | $9.52 | $9.65 | $9.65 | 353,374 |
| 2024-02-29 | $9.84 | $10.00 | $9.71 | $9.77 | $9.77 | 373,895 |
| 2024-02-28 | $9.64 | $9.80 | $9.56 | $9.64 | $9.64 | 500,762 |
| 2024-02-27 | $9.82 | $9.88 | $9.73 | $9.75 | $9.75 | 287,976 |
| 2024-02-26 | $9.72 | $9.88 | $9.70 | $9.73 | $9.73 | 678,592 |
| 2024-02-23 | $9.76 | $9.92 | $9.63 | $9.80 | $9.80 | 457,067 |
| 2024-02-22 | $9.76 | $9.83 | $9.63 | $9.75 | $9.75 | 441,993 |
| 2024-02-21 | $9.90 | $9.94 | $9.80 | $9.81 | $9.81 | 521,561 |
| 2024-02-20 | $9.94 | $10.10 | $9.55 | $9.91 | $9.91 | 390,097 |
| 2024-02-16 | $10.05 | $10.20 | $9.92 | $10.07 | $10.07 | 499,426 |
| 2024-02-15 | $9.91 | $10.22 | $9.89 | $10.20 | $10.20 | 468,686 |
| 2024-02-14 | $9.80 | $9.92 | $9.60 | $9.82 | $9.82 | 599,631 |
| 2024-02-13 | $9.82 | $9.85 | $9.50 | $9.69 | $9.69 | 1,056,145 |
| 2024-02-12 | $10.02 | $10.38 | $9.91 | $10.19 | $10.19 | 625,202 |
| 2024-02-09 | $9.83 | $10.07 | $9.59 | $10.07 | $10.07 | 484,168 |
| 2024-02-08 | $9.66 | $9.80 | $9.59 | $9.76 | $9.76 | 477,168 |
| 2024-02-07 | $9.95 | $9.96 | $9.57 | $9.84 | $9.71 | 869,632 |
| 2024-02-06 | $10.13 | $10.27 | $9.90 | $9.94 | $9.80 | 439,971 |
| 2024-02-05 | $10.29 | $10.36 | $10.09 | $10.15 | $10.01 | 476,535 |
| 2024-02-02 | $10.29 | $10.53 | $10.22 | $10.46 | $10.32 | 527,771 |
| 2024-02-01 | $10.93 | $11.00 | $10.26 | $10.54 | $10.54 | 552,273 |
| 2024-01-31 | $11.13 | $11.42 | $10.82 | $10.82 | $10.82 | 1,043,826 |
| 2024-01-30 | $11.43 | $11.52 | $10.46 | $11.39 | $11.39 | 374,003 |
| 2024-01-29 | $11.30 | $11.51 | $11.26 | $11.48 | $11.48 | 381,939 |
| 2024-01-26 | $11.34 | $11.43 | $11.04 | $11.24 | $11.24 | 458,978 |
| 2024-01-25 | $10.94 | $11.49 | $10.94 | $11.20 | $11.20 | 637,776 |
| 2024-01-24 | $10.85 | $10.95 | $10.66 | $10.74 | $10.74 | 424,061 |
| 2024-01-23 | $11.04 | $11.13 | $10.75 | $10.75 | $10.75 | 459,876 |
| 2024-01-22 | $10.65 | $10.99 | $10.64 | $10.98 | $10.98 | 654,438 |
| 2024-01-19 | $10.37 | $10.52 | $10.25 | $10.52 | $10.52 | 287,769 |
| 2024-01-18 | $10.29 | $10.38 | $10.15 | $10.29 | $10.29 | 560,833 |
| 2024-01-17 | $10.13 | $10.27 | $10.09 | $10.26 | $10.26 | 616,346 |
| 2024-01-16 | $10.25 | $10.36 | $10.22 | $10.23 | $10.23 | 562,234 |
| 2024-01-12 | $10.56 | $10.59 | $10.25 | $10.35 | $10.35 | 377,295 |
| 2024-01-11 | $10.38 | $10.46 | $10.18 | $10.44 | $10.44 | 296,622 |
| 2024-01-10 | $10.38 | $10.50 | $10.28 | $10.50 | $10.50 | 242,221 |
| 2024-01-09 | $10.47 | $10.48 | $10.38 | $10.45 | $10.45 | 303,265 |
| 2024-01-08 | $10.57 | $10.67 | $10.47 | $10.64 | $10.64 | 274,062 |
| 2024-01-05 | $10.50 | $10.76 | $10.44 | $10.64 | $10.64 | 362,264 |
| 2024-01-04 | $10.60 | $10.71 | $10.58 | $10.60 | $10.60 | 294,301 |
| 2024-01-03 | $10.81 | $10.86 | $10.53 | $10.55 | $10.55 | 481,209 |
| 2024-01-02 | $10.80 | $11.08 | $10.50 | $10.92 | $10.92 | 340,774 |
| 2023-12-29 | $11.10 | $11.10 | $10.91 | $10.91 | $10.91 | 399,589 |
| 2023-12-28 | $10.99 | $11.12 | $10.96 | $11.10 | $11.10 | 245,510 |
| 2023-12-27 | $11.15 | $11.18 | $11.00 | $11.04 | $11.04 | 304,973 |
| 2023-12-26 | $10.99 | $11.17 | $10.94 | $11.13 | $11.13 | 355,663 |
| 2023-12-22 | $10.99 | $11.20 | $10.90 | $10.96 | $10.96 | 346,843 |
| 2023-12-21 | $10.85 | $10.88 | $10.73 | $10.86 | $10.86 | 468,484 |
| 2023-12-20 | $10.91 | $11.14 | $10.67 | $10.68 | $10.68 | 688,908 |
| 2023-12-19 | $10.93 | $11.10 | $10.92 | $10.96 | $10.96 | 555,578 |
| 2023-12-18 | $11.01 | $11.06 | $10.82 | $10.90 | $10.90 | 574,553 |
| 2023-12-15 | $10.98 | $11.22 | $10.81 | $10.94 | $10.94 | 1,453,601 |
| 2023-12-14 | $11.25 | $11.50 | $10.96 | $11.02 | $11.02 | 1,258,842 |
| 2023-12-13 | $10.21 | $10.92 | $10.13 | $10.86 | $10.86 | 754,563 |
| 2023-12-12 | $10.28 | $10.36 | $10.12 | $10.20 | $10.20 | 463,643 |
| 2023-12-11 | $10.36 | $10.37 | $10.22 | $10.30 | $10.30 | 353,332 |
| 2023-12-08 | $10.31 | $10.39 | $10.19 | $10.31 | $10.31 | 346,068 |
| 2023-12-07 | $10.15 | $10.24 | $9.88 | $10.24 | $10.24 | 409,699 |
| 2023-12-06 | $10.17 | $10.50 | $10.05 | $10.06 | $10.06 | 324,509 |
| 2023-12-05 | $10.22 | $10.22 | $10.02 | $10.06 | $10.06 | 336,777 |
| 2023-12-04 | $10.03 | $10.35 | $10.03 | $10.28 | $10.28 | 464,478 |
| 2023-12-01 | $9.48 | $10.15 | $9.38 | $10.13 | $10.13 | 451,537 |
| 2023-11-30 | $9.62 | $9.66 | $9.50 | $9.53 | $9.53 | 339,383 |
| 2023-11-29 | $9.45 | $9.74 | $9.42 | $9.58 | $9.58 | 428,701 |
| 2023-11-28 | $9.28 | $9.36 | $9.14 | $9.34 | $9.34 | 359,971 |
| 2023-11-27 | $9.41 | $9.48 | $9.30 | $9.30 | $9.30 | 446,810 |
| 2023-11-24 | $9.40 | $9.50 | $9.28 | $9.42 | $9.42 | 377,857 |
| 2023-11-22 | $9.40 | $9.44 | $9.29 | $9.35 | $9.35 | 274,721 |
| 2023-11-21 | $9.54 | $9.54 | $9.28 | $9.28 | $9.28 | 441,486 |
| 2023-11-20 | $9.66 | $9.77 | $9.43 | $9.57 | $9.57 | 512,432 |
| 2023-11-17 | $9.60 | $9.71 | $9.48 | $9.64 | $9.64 | 616,258 |
| 2023-11-16 | $9.38 | $9.49 | $9.15 | $9.42 | $9.42 | 634,370 |
| 2023-11-15 | $9.24 | $9.45 | $9.15 | $9.36 | $9.36 | 543,640 |
| 2023-11-14 | $8.94 | $9.43 | $8.93 | $9.22 | $9.22 | 532,481 |
| 2023-11-13 | $8.46 | $8.59 | $8.36 | $8.53 | $8.53 | 248,933 |
| 2023-11-10 | $8.55 | $8.64 | $8.39 | $8.56 | $8.56 | 285,466 |
| 2023-11-09 | $8.64 | $8.69 | $8.44 | $8.46 | $8.46 | 339,757 |
| 2023-11-08 | $8.99 | $8.99 | $8.70 | $8.76 | $8.76 | 297,835 |
| 2023-11-07 | $9.13 | $9.13 | $8.99 | $9.00 | $9.00 | 404,904 |
| 2023-11-06 | $9.35 | $9.47 | $9.15 | $9.21 | $9.21 | 320,684 |
| 2023-11-03 | $9.30 | $9.49 | $9.18 | $9.35 | $9.35 | 501,701 |
| 2023-11-02 | $8.40 | $8.90 | $8.40 | $8.89 | $8.89 | 717,741 |
| 2023-11-01 | $8.17 | $8.30 | $8.04 | $8.29 | $8.29 | 531,136 |
| 2023-10-31 | $8.21 | $8.37 | $8.09 | $8.14 | $8.14 | 326,668 |
| 2023-10-30 | $8.17 | $8.26 | $8.01 | $8.21 | $8.21 | 462,548 |
| 2023-10-27 | $8.69 | $8.72 | $7.93 | $8.07 | $8.07 | 661,174 |
| 2023-10-26 | $8.14 | $8.87 | $8.07 | $8.73 | $8.73 | 598,809 |
| 2023-10-25 | $8.45 | $8.56 | $8.31 | $8.51 | $8.51 | 342,784 |
| 2023-10-24 | $8.68 | $8.69 | $8.38 | $8.51 | $8.51 | 302,422 |
| 2023-10-23 | $8.65 | $8.78 | $8.59 | $8.59 | $8.59 | 362,893 |
| 2023-10-20 | $9.02 | $9.02 | $8.67 | $8.67 | $8.67 | 468,897 |
| 2023-10-19 | $9.07 | $9.22 | $8.97 | $8.98 | $8.98 | 378,821 |
| 2023-10-18 | $9.20 | $9.22 | $9.04 | $9.07 | $9.07 | 447,413 |
| 2023-10-17 | $9.04 | $9.46 | $9.04 | $9.29 | $9.29 | 412,323 |
| 2023-10-16 | $8.97 | $9.12 | $8.97 | $9.07 | $9.07 | 368,504 |
| 2023-10-13 | $9.18 | $9.20 | $8.84 | $8.85 | $8.85 | 326,386 |
| 2023-10-12 | $9.12 | $9.12 | $8.89 | $9.07 | $9.07 | 318,187 |
| 2023-10-11 | $9.19 | $9.23 | $9.09 | $9.14 | $9.14 | 222,515 |
| 2023-10-10 | $9.03 | $9.14 | $8.99 | $9.10 | $9.10 | 314,107 |
| 2023-10-09 | $8.75 | $9.00 | $8.69 | $8.95 | $8.95 | 268,583 |
| 2023-10-06 | $8.75 | $8.89 | $8.56 | $8.83 | $8.83 | 646,558 |
| 2023-10-05 | $8.76 | $8.90 | $8.73 | $8.85 | $8.85 | 390,458 |
| 2023-10-04 | $8.80 | $8.98 | $8.65 | $8.78 | $8.78 | 307,354 |
| 2023-10-03 | $8.89 | $8.93 | $8.74 | $8.78 | $8.78 | 277,918 |
| 2023-10-02 | $9.10 | $9.14 | $8.87 | $8.93 | $8.93 | 653,954 |
| 2023-09-29 | $9.19 | $9.24 | $9.06 | $9.11 | $9.11 | 485,408 |
| 2023-09-28 | $9.05 | $9.25 | $9.04 | $9.11 | $9.11 | 427,372 |
| 2023-09-27 | $8.95 | $9.12 | $8.89 | $9.02 | $9.02 | 497,801 |
| 2023-09-26 | $8.83 | $9.03 | $8.82 | $8.86 | $8.86 | 455,496 |
| 2023-09-25 | $8.74 | $8.97 | $8.73 | $8.95 | $8.95 | 248,432 |
| 2023-09-22 | $8.94 | $9.01 | $8.78 | $8.81 | $8.81 | 307,670 |
| 2023-09-21 | $9.01 | $9.10 | $8.91 | $8.91 | $8.91 | 325,808 |
| 2023-09-20 | $9.21 | $9.27 | $9.08 | $9.08 | $9.08 | 345,791 |
| 2023-09-19 | $8.99 | $9.09 | $8.83 | $8.93 | $8.93 | 348,642 |
| 2023-09-18 | $9.24 | $9.24 | $8.93 | $8.97 | $8.97 | 338,272 |
| 2023-09-15 | $9.30 | $9.35 | $9.15 | $9.22 | $9.22 | 1,734,688 |
| 2023-09-14 | $9.11 | $9.35 | $9.11 | $9.35 | $9.35 | 436,725 |
| 2023-09-13 | $9.19 | $9.30 | $9.02 | $9.07 | $9.07 | 412,936 |
| 2023-09-12 | $9.22 | $9.35 | $9.10 | $9.18 | $9.18 | 357,217 |
| 2023-09-11 | $9.18 | $9.26 | $9.01 | $9.04 | $9.04 | 339,035 |
| 2023-09-08 | $9.16 | $9.16 | $8.96 | $9.15 | $9.15 | 255,982 |
| 2023-09-07 | $9.16 | $9.23 | $9.02 | $9.11 | $9.11 | 515,962 |
| 2023-09-06 | $9.42 | $9.49 | $9.18 | $9.22 | $9.22 | 256,165 |
| 2023-09-05 | $9.77 | $9.77 | $9.40 | $9.42 | $9.42 | 336,487 |
| 2023-09-01 | $9.65 | $9.88 | $9.63 | $9.85 | $9.85 | 336,232 |
| 2023-08-31 | $9.60 | $9.68 | $9.54 | $9.57 | $9.57 | 321,290 |
| 2023-08-30 | $9.64 | $9.66 | $9.55 | $9.59 | $9.59 | 297,177 |
| 2023-08-29 | $9.57 | $9.71 | $9.50 | $9.66 | $9.66 | 275,388 |
| 2023-08-28 | $9.50 | $9.65 | $9.46 | $9.58 | $9.58 | 301,461 |
| 2023-08-25 | $9.58 | $9.66 | $9.33 | $9.45 | $9.45 | 318,763 |
| 2023-08-24 | $9.40 | $9.67 | $9.37 | $9.54 | $9.54 | 328,819 |
| 2023-08-23 | $9.47 | $9.58 | $9.39 | $9.44 | $9.44 | 390,372 |
| 2023-08-22 | $9.76 | $9.88 | $9.46 | $9.48 | $9.48 | 312,787 |
| 2023-08-21 | $9.90 | $9.93 | $9.74 | $9.76 | $9.76 | 410,663 |
| 2023-08-18 | $9.68 | $9.96 | $9.66 | $9.90 | $9.90 | 819,312 |
| 2023-08-17 | $9.73 | $9.88 | $9.69 | $9.77 | $9.77 | 376,714 |
| 2023-08-16 | $9.89 | $10.00 | $9.68 | $9.70 | $9.70 | 296,371 |
| 2023-08-15 | $10.15 | $10.16 | $9.88 | $9.90 | $9.90 | 420,714 |
| 2023-08-14 | $10.39 | $10.39 | $10.19 | $10.29 | $10.29 | 328,813 |
| 2023-08-11 | $10.42 | $10.50 | $10.33 | $10.46 | $10.46 | 439,763 |
| 2023-08-10 | $10.49 | $10.63 | $10.38 | $10.43 | $10.43 | 334,493 |
| 2023-08-09 | $10.67 | $10.69 | $10.48 | $10.62 | $10.48 | 446,495 |
| 2023-08-08 | $10.63 | $10.71 | $10.30 | $10.69 | $10.55 | 297,414 |
| 2023-08-07 | $10.75 | $10.90 | $10.63 | $10.85 | $10.85 | 420,427 |
| 2023-08-04 | $10.77 | $10.86 | $10.70 | $10.75 | $10.75 | 228,304 |
| 2023-08-03 | $10.53 | $10.85 | $10.47 | $10.78 | $10.78 | 298,225 |
| 2023-08-02 | $10.50 | $10.61 | $10.34 | $10.56 | $10.56 | 612,143 |
| 2023-08-01 | $10.68 | $10.68 | $10.45 | $10.60 | $10.60 | 908,199 |
| 2023-07-31 | $10.65 | $10.93 | $10.54 | $10.68 | $10.68 | 646,923 |
| 2023-07-28 | $10.95 | $11.11 | $10.54 | $10.64 | $10.64 | 1,530,482 |
| 2023-07-27 | $10.92 | $11.17 | $10.71 | $10.88 | $10.88 | 949,042 |
| 2023-07-26 | $10.68 | $10.98 | $10.61 | $10.89 | $10.89 | 603,232 |
| 2023-07-25 | $10.41 | $10.53 | $10.33 | $10.47 | $10.47 | 934,504 |
| 2023-07-24 | $10.01 | $10.51 | $10.01 | $10.43 | $10.43 | 434,973 |
| 2023-07-21 | $10.23 | $10.23 | $9.98 | $10.03 | $10.03 | 690,094 |
| 2023-07-20 | $10.18 | $10.18 | $10.00 | $10.13 | $10.13 | 599,899 |
| 2023-07-19 | $9.87 | $10.22 | $9.84 | $10.19 | $10.19 | 467,100 |
| 2023-07-18 | $9.51 | $9.91 | $9.51 | $9.86 | $9.86 | 474,620 |
| 2023-07-17 | $9.51 | $9.65 | $9.41 | $9.50 | $9.50 | 418,970 |
| 2023-07-14 | $9.72 | $9.72 | $9.37 | $9.51 | $9.51 | 579,049 |
| 2023-07-13 | $9.25 | $9.69 | $9.22 | $9.68 | $9.68 | 789,615 |
| 2023-07-12 | $9.16 | $9.30 | $9.12 | $9.18 | $9.18 | 804,864 |
| 2023-07-11 | $8.95 | $9.06 | $8.86 | $8.97 | $8.97 | 370,566 |
| 2023-07-10 | $8.83 | $9.12 | $8.82 | $8.95 | $8.95 | 489,042 |
| 2023-07-07 | $8.64 | $8.92 | $8.63 | $8.88 | $8.88 | 718,260 |
| 2023-07-06 | $8.67 | $8.68 | $8.46 | $8.65 | $8.65 | 422,604 |
| 2023-07-05 | $8.84 | $8.92 | $8.69 | $8.79 | $8.79 | 424,118 |
| 2023-07-03 | $8.78 | $8.93 | $8.78 | $8.87 | $8.87 | 213,703 |
| 2023-06-30 | $8.98 | $8.98 | $8.72 | $8.74 | $8.74 | 486,277 |
| 2023-06-29 | $8.79 | $9.01 | $8.79 | $8.93 | $8.93 | 354,187 |
| 2023-06-28 | $8.73 | $8.74 | $8.62 | $8.71 | $8.71 | 400,172 |
| 2023-06-27 | $8.84 | $8.95 | $8.70 | $8.76 | $8.76 | 377,463 |
| 2023-06-26 | $8.79 | $8.96 | $8.78 | $8.79 | $8.79 | 374,411 |
| 2023-06-23 | $8.86 | $9.01 | $8.71 | $8.79 | $8.79 | 836,901 |
| 2023-06-22 | $9.10 | $9.10 | $8.83 | $9.00 | $9.00 | 486,369 |
| 2023-06-21 | $9.22 | $9.24 | $9.10 | $9.12 | $9.12 | 383,567 |
| 2023-06-20 | $9.35 | $9.35 | $9.19 | $9.24 | $9.24 | 429,713 |
| 2023-06-16 | $9.59 | $9.59 | $9.25 | $9.36 | $9.36 | 1,292,288 |
| 2023-06-15 | $9.22 | $9.55 | $9.21 | $9.51 | $9.51 | 495,883 |
| 2023-06-14 | $9.55 | $9.71 | $9.24 | $9.28 | $9.28 | 489,844 |
| 2023-06-13 | $9.38 | $9.64 | $9.32 | $9.55 | $9.55 | 462,366 |
| 2023-06-12 | $9.45 | $9.71 | $9.31 | $9.38 | $9.38 | 478,172 |
| 2023-06-09 | $9.60 | $9.63 | $9.40 | $9.47 | $9.47 | 476,033 |
| 2023-06-08 | $9.73 | $9.80 | $9.45 | $9.61 | $9.61 | 536,830 |
| 2023-06-07 | $9.35 | $9.84 | $9.35 | $9.77 | $9.77 | 858,629 |
| 2023-06-06 | $8.62 | $9.28 | $8.60 | $9.22 | $9.22 | 830,332 |
| 2023-06-05 | $8.94 | $8.95 | $8.52 | $8.66 | $8.66 | 556,990 |
| 2023-06-02 | $8.51 | $8.96 | $8.48 | $8.93 | $8.93 | 598,380 |
| 2023-06-01 | $8.29 | $8.51 | $8.18 | $8.33 | $8.33 | 468,125 |
| 2023-05-31 | $8.46 | $8.56 | $8.16 | $8.22 | $8.22 | 789,965 |
| 2023-05-30 | $8.65 | $8.72 | $8.43 | $8.53 | $8.53 | 413,362 |
| 2023-05-26 | $8.50 | $8.67 | $8.44 | $8.65 | $8.65 | 514,957 |
| 2023-05-25 | $8.50 | $8.63 | $8.35 | $8.47 | $8.47 | 380,411 |
| 2023-05-24 | $8.69 | $8.71 | $8.57 | $8.60 | $8.60 | 463,668 |
| 2023-05-23 | $8.59 | $9.00 | $8.56 | $8.75 | $8.75 | 510,689 |
| 2023-05-22 | $8.29 | $8.60 | $8.21 | $8.57 | $8.57 | 586,649 |
| 2023-05-19 | $8.35 | $8.50 | $8.05 | $8.16 | $8.16 | 684,136 |
| 2023-05-18 | $8.24 | $8.39 | $8.13 | $8.32 | $8.32 | 793,960 |
| 2023-05-17 | $7.84 | $8.32 | $7.73 | $8.32 | $8.32 | 855,617 |
| 2023-05-16 | $7.90 | $8.01 | $7.65 | $7.66 | $7.66 | 654,237 |
| 2023-05-15 | $7.59 | $7.92 | $7.56 | $7.89 | $7.89 | 797,270 |
| 2023-05-12 | $7.60 | $7.62 | $7.42 | $7.60 | $7.60 | 605,713 |
| 2023-05-11 | $7.54 | $7.63 | $7.43 | $7.54 | $7.54 | 642,350 |
| 2023-05-10 | $7.92 | $7.96 | $7.67 | $7.75 | $7.61 | 627,334 |
| 2023-05-09 | $7.87 | $8.50 | $7.67 | $7.78 | $7.64 | 526,628 |
| 2023-05-08 | $8.37 | $8.37 | $7.88 | $7.89 | $7.75 | 788,154 |
| 2023-05-05 | $8.11 | $8.35 | $7.93 | $8.14 | $8.14 | 1,178,492 |
| 2023-05-04 | $7.76 | $7.93 | $7.00 | $7.68 | $7.68 | 2,267,347 |
| 2023-05-03 | $8.24 | $8.43 | $7.98 | $8.01 | $8.01 | 1,392,852 |
| 2023-05-02 | $8.97 | $8.97 | $8.05 | $8.23 | $8.23 | 1,134,303 |
| 2023-05-01 | $9.51 | $9.54 | $8.91 | $8.95 | $8.95 | 735,255 |
| 2023-04-28 | $9.77 | $9.86 | $9.48 | $9.54 | $9.54 | 961,553 |
| 2023-04-27 | $9.87 | $9.98 | $9.73 | $9.77 | $9.77 | 752,298 |
| 2023-04-26 | $9.74 | $9.97 | $9.74 | $9.88 | $9.88 | 816,216 |
| 2023-04-25 | $10.00 | $10.07 | $9.80 | $9.81 | $9.81 | 506,462 |
| 2023-04-24 | $10.08 | $10.50 | $10.05 | $10.09 | $10.09 | 375,393 |
| 2023-04-21 | $10.23 | $10.28 | $10.04 | $10.13 | $10.13 | 428,415 |
| 2023-04-20 | $10.27 | $10.35 | $10.12 | $10.26 | $10.26 | 682,537 |
| 2023-04-19 | $10.31 | $10.51 | $10.24 | $10.40 | $10.40 | 502,972 |
| 2023-04-18 | $10.51 | $10.51 | $10.14 | $10.29 | $10.29 | 342,947 |
| 2023-04-17 | $10.27 | $10.47 | $10.11 | $10.46 | $10.46 | 479,198 |
| 2023-04-14 | $10.65 | $10.68 | $10.21 | $10.27 | $10.27 | 469,738 |
| 2023-04-13 | $10.39 | $10.49 | $10.29 | $10.44 | $10.44 | 426,087 |
| 2023-04-12 | $10.55 | $10.61 | $10.34 | $10.38 | $10.38 | 643,015 |
| 2023-04-11 | $10.61 | $10.61 | $10.42 | $10.46 | $10.46 | 321,010 |
| 2023-04-10 | $10.47 | $10.70 | $10.36 | $10.54 | $10.54 | 1,038,793 |
| 2023-04-06 | $10.33 | $10.54 | $10.29 | $10.51 | $10.51 | 403,034 |
| 2023-04-05 | $10.31 | $10.42 | $10.26 | $10.36 | $10.36 | 501,892 |
| 2023-04-04 | $10.51 | $10.55 | $10.19 | $10.43 | $10.43 | 638,132 |
| 2023-04-03 | $10.56 | $10.67 | $10.36 | $10.45 | $10.45 | 478,557 |
| 2023-03-31 | $10.50 | $10.58 | $10.41 | $10.50 | $10.50 | 490,219 |
| 2023-03-30 | $10.60 | $10.63 | $10.29 | $10.40 | $10.40 | 842,223 |
| 2023-03-29 | $10.72 | $10.73 | $10.29 | $10.45 | $10.45 | 789,400 |
| 2023-03-28 | $10.59 | $10.73 | $10.50 | $10.60 | $10.60 | 416,416 |
| 2023-03-27 | $10.69 | $10.86 | $10.58 | $10.62 | $10.62 | 497,643 |
| 2023-03-24 | $10.12 | $10.60 | $10.12 | $10.55 | $10.55 | 947,985 |
| 2023-03-23 | $10.66 | $10.66 | $10.21 | $10.23 | $10.23 | 680,640 |
| 2023-03-22 | $10.91 | $11.00 | $10.47 | $10.48 | $10.48 | 597,992 |
| 2023-03-21 | $10.92 | $11.19 | $10.77 | $10.91 | $10.91 | 740,979 |
| 2023-03-20 | $10.91 | $11.15 | $10.48 | $10.52 | $10.52 | 835,902 |
| 2023-03-17 | $10.88 | $10.99 | $10.46 | $10.67 | $10.67 | 2,059,018 |
| 2023-03-16 | $10.82 | $11.54 | $10.71 | $11.26 | $11.26 | 723,046 |
| 2023-03-15 | $10.68 | $11.04 | $10.52 | $10.97 | $10.97 | 956,452 |
| 2023-03-14 | $11.33 | $11.51 | $10.90 | $10.96 | $10.96 | 1,404,426 |
| 2023-03-13 | $10.90 | $11.20 | $10.20 | $10.60 | $10.60 | 1,417,628 |
| 2023-03-10 | $11.39 | $11.52 | $10.90 | $11.30 | $11.30 | 1,196,984 |
| 2023-03-09 | $12.07 | $12.07 | $11.36 | $11.54 | $11.54 | 783,714 |
| 2023-03-08 | $12.06 | $12.18 | $11.99 | $12.17 | $12.17 | 558,141 |
| 2023-03-07 | $12.25 | $12.31 | $11.98 | $12.06 | $12.06 | 629,876 |
| 2023-03-06 | $12.75 | $12.76 | $12.20 | $12.27 | $12.27 | 1,006,245 |
| 2023-03-03 | $12.69 | $12.83 | $12.56 | $12.79 | $12.79 | 463,941 |
| 2023-03-02 | $12.73 | $12.85 | $12.59 | $12.65 | $12.65 | 507,573 |
| 2023-03-01 | $12.84 | $12.93 | $12.64 | $12.82 | $12.82 | 392,686 |
| 2023-02-28 | $13.01 | $13.06 | $12.93 | $12.96 | $12.96 | 624,534 |
| 2023-02-27 | $13.16 | $13.28 | $13.01 | $13.02 | $13.02 | 332,249 |
| 2023-02-24 | $13.22 | $13.26 | $12.97 | $13.09 | $13.09 | 306,224 |
| 2023-02-23 | $13.18 | $13.31 | $13.13 | $13.25 | $13.25 | 428,844 |
| 2023-02-22 | $13.19 | $13.29 | $12.94 | $13.10 | $13.10 | 755,885 |
| 2023-02-21 | $13.34 | $13.37 | $13.17 | $13.21 | $13.21 | 486,632 |
| 2023-02-17 | $13.38 | $13.51 | $13.32 | $13.46 | $13.46 | 592,669 |
| 2023-02-16 | $13.39 | $13.51 | $13.21 | $13.37 | $13.37 | 436,861 |
| 2023-02-15 | $13.25 | $13.48 | $13.14 | $13.46 | $13.46 | 489,082 |
| 2023-02-14 | $13.51 | $13.53 | $13.27 | $13.37 | $13.37 | 437,304 |
| 2023-02-13 | $13.43 | $13.50 | $13.41 | $13.50 | $13.50 | 587,322 |
| 2023-02-10 | $13.44 | $13.55 | $13.37 | $13.45 | $13.45 | 469,543 |
| 2023-02-09 | $13.51 | $13.59 | $13.37 | $13.42 | $13.42 | 502,623 |
| 2023-02-08 | $13.65 | $13.77 | $13.57 | $13.62 | $13.48 | 471,635 |
| 2023-02-07 | $13.64 | $13.79 | $13.50 | $13.67 | $13.53 | 703,029 |
| 2023-02-06 | $13.83 | $13.90 | $13.61 | $13.71 | $13.71 | 487,609 |
| 2023-02-03 | $13.71 | $14.00 | $13.71 | $13.85 | $13.85 | 555,171 |
| 2023-02-02 | $13.36 | $13.77 | $13.26 | $13.77 | $13.77 | 769,453 |
| 2023-02-01 | $13.08 | $13.46 | $12.98 | $13.29 | $13.29 | 841,844 |
| 2023-01-31 | $12.59 | $13.10 | $12.52 | $13.08 | $13.08 | 1,113,035 |
| 2023-01-30 | $12.80 | $12.84 | $12.49 | $12.52 | $12.52 | 725,200 |
| 2023-01-27 | $12.57 | $13.05 | $12.57 | $12.94 | $12.94 | 624,010 |
| 2023-01-26 | $13.03 | $13.34 | $12.20 | $12.67 | $12.67 | 1,280,196 |
| 2023-01-25 | $13.53 | $13.53 | $13.35 | $13.43 | $13.43 | 343,828 |
| 2023-01-24 | $13.68 | $13.71 | $13.50 | $13.56 | $13.56 | 420,630 |
| 2023-01-23 | $13.36 | $13.75 | $13.31 | $13.64 | $13.64 | 756,437 |
| 2023-01-20 | $13.48 | $13.53 | $13.30 | $13.39 | $13.39 | 594,185 |
| 2023-01-19 | $13.27 | $13.49 | $13.18 | $13.36 | $13.36 | 1,073,440 |
| 2023-01-18 | $13.63 | $13.63 | $13.35 | $13.39 | $13.39 | 367,743 |
| 2023-01-17 | $13.81 | $13.90 | $13.69 | $13.72 | $13.72 | 371,151 |
| 2023-01-13 | $13.72 | $13.90 | $13.54 | $13.83 | $13.83 | 452,028 |
| 2023-01-12 | $13.92 | $14.04 | $13.71 | $13.84 | $13.84 | 1,199,738 |
| 2023-01-11 | $13.94 | $14.00 | $13.76 | $13.90 | $13.90 | 721,926 |
| 2023-01-10 | $13.83 | $14.11 | $13.68 | $13.87 | $13.87 | 883,358 |
| 2023-01-09 | $13.98 | $14.05 | $13.75 | $13.83 | $13.83 | 532,903 |
| 2023-01-06 | $13.62 | $14.10 | $13.62 | $13.95 | $13.95 | 655,308 |
| 2023-01-05 | $13.53 | $13.62 | $13.36 | $13.53 | $13.53 | 557,092 |
| 2023-01-04 | $13.43 | $13.77 | $13.29 | $13.64 | $13.64 | 3,464,490 |
| 2023-01-03 | $14.23 | $15.50 | $13.18 | $13.30 | $13.30 | 1,250,378 |
| 2022-12-30 | $13.86 | $14.29 | $13.84 | $14.15 | $14.15 | 1,221,089 |
| 2022-12-29 | $13.82 | $13.98 | $13.74 | $13.86 | $13.86 | 299,314 |
| 2022-12-28 | $13.86 | $13.98 | $13.75 | $13.80 | $13.80 | 188,853 |
| 2022-12-27 | $13.97 | $13.97 | $13.84 | $13.87 | $13.87 | 133,467 |
| 2022-12-23 | $13.79 | $13.99 | $13.79 | $13.92 | $13.92 | 144,776 |
| 2022-12-22 | $13.83 | $13.83 | $13.58 | $13.77 | $13.77 | 235,367 |
| 2022-12-21 | $13.77 | $14.12 | $13.69 | $13.94 | $13.94 | 339,353 |
| 2022-12-20 | $13.52 | $13.68 | $13.51 | $13.66 | $13.66 | 499,300 |
| 2022-12-19 | $13.27 | $13.62 | $13.27 | $13.54 | $13.54 | 347,322 |
| 2022-12-16 | $13.27 | $13.66 | $13.15 | $13.22 | $13.22 | 2,058,391 |
| 2022-12-15 | $13.60 | $13.60 | $13.30 | $13.33 | $13.33 | 333,937 |
| 2022-12-14 | $13.97 | $13.97 | $13.69 | $13.69 | $13.69 | 634,285 |
| 2022-12-13 | $14.08 | $14.31 | $13.85 | $13.97 | $13.97 | 850,755 |
| 2022-12-12 | $13.71 | $13.99 | $13.58 | $13.94 | $13.94 | 348,021 |
| 2022-12-09 | $13.50 | $14.29 | $13.41 | $13.68 | $13.68 | 391,994 |
| 2022-12-08 | $13.55 | $13.62 | $13.41 | $13.52 | $13.52 | 325,474 |
| 2022-12-07 | $13.61 | $13.73 | $13.49 | $13.52 | $13.52 | 288,892 |
| 2022-12-06 | $13.52 | $13.72 | $13.52 | $13.63 | $13.63 | 285,312 |
| 2022-12-05 | $13.95 | $13.95 | $13.51 | $13.56 | $13.56 | 265,749 |
| 2022-12-02 | $13.84 | $14.03 | $13.81 | $13.98 | $13.98 | 261,101 |
| 2022-12-01 | $14.27 | $14.28 | $13.89 | $13.99 | $13.99 | 261,005 |
| 2022-11-30 | $14.03 | $14.26 | $13.70 | $14.22 | $14.22 | 431,965 |
| 2022-11-29 | $14.06 | $14.18 | $13.98 | $14.05 | $14.05 | 167,279 |
| 2022-11-28 | $14.29 | $14.39 | $14.02 | $14.12 | $14.12 | 287,022 |
| 2022-11-25 | $14.26 | $14.36 | $14.20 | $14.35 | $14.35 | 217,678 |
| 2022-11-23 | $14.23 | $14.31 | $14.11 | $14.13 | $14.13 | 213,931 |
| 2022-11-22 | $14.27 | $14.35 | $14.19 | $14.27 | $14.27 | 268,757 |
| 2022-11-21 | $14.13 | $14.22 | $13.99 | $14.19 | $14.19 | 463,348 |
| 2022-11-18 | $14.01 | $14.14 | $13.85 | $14.14 | $14.14 | 487,963 |
| 2022-11-17 | $13.63 | $13.81 | $13.53 | $13.77 | $13.77 | 282,781 |
| 2022-11-16 | $13.83 | $13.83 | $13.61 | $13.65 | $13.65 | 633,917 |
| 2022-11-15 | $13.97 | $14.09 | $13.68 | $13.82 | $13.82 | 369,188 |
| 2022-11-14 | $13.78 | $14.21 | $13.49 | $13.83 | $13.83 | 634,054 |
| 2022-11-11 | $13.85 | $14.00 | $13.74 | $13.78 | $13.78 | 343,005 |
| 2022-11-10 | $13.51 | $13.97 | $13.50 | $13.85 | $13.85 | 698,085 |
| 2022-11-09 | $13.22 | $13.35 | $13.14 | $13.30 | $13.30 | 346,682 |
| 2022-11-08 | $13.45 | $13.53 | $13.25 | $13.37 | $13.24 | 319,826 |
| 2022-11-07 | $13.49 | $13.64 | $13.42 | $13.46 | $13.32 | 336,419 |
| 2022-11-04 | $13.02 | $13.42 | $13.02 | $13.39 | $13.26 | 316,248 |
| 2022-11-03 | $13.28 | $13.29 | $12.84 | $12.93 | $12.80 | 255,842 |
| 2022-11-02 | $13.56 | $13.71 | $13.28 | $13.41 | $13.28 | 457,294 |
| 2022-11-01 | $13.81 | $13.82 | $13.55 | $13.61 | $13.47 | 395,857 |
| 2022-10-31 | $13.63 | $13.90 | $13.45 | $13.75 | $13.61 | 791,914 |
| 2022-10-28 | $13.20 | $13.78 | $13.20 | $13.65 | $13.65 | 728,538 |
| 2022-10-27 | $13.13 | $13.44 | $12.99 | $13.01 | $13.01 | 452,179 |
| 2022-10-26 | $12.93 | $13.02 | $12.68 | $12.71 | $12.71 | 280,477 |
| 2022-10-25 | $12.71 | $12.99 | $12.69 | $12.91 | $12.91 | 303,217 |
| 2022-10-24 | $12.59 | $12.82 | $12.59 | $12.72 | $12.72 | 342,877 |
| 2022-10-21 | $12.50 | $12.69 | $12.42 | $12.59 | $12.59 | 270,379 |
| 2022-10-20 | $12.75 | $12.84 | $12.29 | $12.39 | $12.39 | 281,682 |
| 2022-10-19 | $12.80 | $13.00 | $12.68 | $12.76 | $12.76 | 255,545 |
| 2022-10-18 | $13.05 | $13.21 | $12.87 | $12.93 | $12.93 | 326,914 |
| 2022-10-17 | $12.73 | $12.98 | $12.73 | $12.88 | $12.88 | 332,958 |
| 2022-10-14 | $12.78 | $12.97 | $12.57 | $12.65 | $12.65 | 307,348 |
| 2022-10-13 | $12.07 | $12.79 | $12.01 | $12.67 | $12.67 | 380,485 |
| 2022-10-12 | $12.15 | $12.24 | $12.01 | $12.12 | $12.12 | 256,304 |
| 2022-10-11 | $11.93 | $12.26 | $11.90 | $12.16 | $12.16 | 346,572 |
| 2022-10-10 | $11.89 | $12.12 | $11.89 | $11.96 | $11.96 | 259,235 |
| 2022-10-07 | $12.12 | $12.12 | $11.85 | $11.87 | $11.87 | 325,686 |
| 2022-10-06 | $12.28 | $12.30 | $12.08 | $12.16 | $12.16 | 255,716 |
| 2022-10-05 | $12.18 | $12.35 | $12.04 | $12.31 | $12.31 | 362,758 |
| 2022-10-04 | $11.95 | $12.29 | $11.95 | $12.27 | $12.27 | 432,410 |
| 2022-10-03 | $11.84 | $11.92 | $11.59 | $11.83 | $11.83 | 356,866 |
| 2022-09-30 | $11.95 | $12.05 | $11.65 | $11.65 | $11.65 | 359,520 |
| 2022-09-29 | $12.05 | $12.07 | $11.83 | $11.95 | $11.95 | 348,469 |
| 2022-09-28 | $12.26 | $12.34 | $12.13 | $12.13 | $12.13 | 435,236 |
| 2022-09-27 | $12.42 | $12.62 | $12.18 | $12.26 | $12.26 | 496,304 |
| 2022-09-26 | $12.58 | $12.74 | $12.45 | $12.47 | $12.47 | 234,283 |
| 2022-09-23 | $12.60 | $12.76 | $12.57 | $12.68 | $12.68 | 307,702 |
| 2022-09-22 | $12.86 | $12.86 | $12.67 | $12.75 | $12.75 | 252,067 |
| 2022-09-21 | $12.88 | $13.00 | $12.75 | $12.79 | $12.79 | 245,440 |
| 2022-09-20 | $12.82 | $12.91 | $12.74 | $12.87 | $12.87 | 464,741 |
| 2022-09-19 | $12.67 | $12.96 | $12.66 | $12.88 | $12.88 | 280,265 |
| 2022-09-16 | $12.52 | $12.83 | $12.38 | $12.76 | $12.76 | 1,134,352 |
| 2022-09-15 | $12.43 | $12.61 | $12.36 | $12.52 | $12.52 | 337,343 |
| 2022-09-14 | $12.50 | $12.50 | $12.33 | $12.42 | $12.42 | 324,508 |
| 2022-09-13 | $12.72 | $12.75 | $12.41 | $12.50 | $12.50 | 347,943 |
| 2022-09-12 | $12.90 | $13.01 | $12.82 | $12.85 | $12.85 | 438,507 |
| 2022-09-09 | $12.69 | $12.79 | $12.59 | $12.76 | $12.76 | 405,544 |
| 2022-09-08 | $12.42 | $12.65 | $12.32 | $12.56 | $12.56 | 366,617 |
| 2022-09-07 | $12.50 | $12.52 | $12.24 | $12.49 | $12.49 | 532,397 |
| 2022-09-06 | $12.63 | $12.81 | $12.29 | $12.54 | $12.54 | 665,131 |
| 2022-09-02 | $12.62 | $12.79 | $12.52 | $12.62 | $12.62 | 332,678 |
| 2022-09-01 | $12.60 | $12.80 | $12.31 | $12.55 | $12.55 | 293,498 |
| 2022-08-31 | $12.65 | $12.69 | $12.43 | $12.47 | $12.47 | 262,365 |
| 2022-08-30 | $12.73 | $12.75 | $12.55 | $12.65 | $12.65 | 214,428 |
| 2022-08-29 | $13.06 | $13.07 | $12.69 | $12.73 | $12.73 | 217,697 |
| 2022-08-26 | $13.40 | $13.40 | $13.09 | $13.14 | $13.14 | 243,426 |
| 2022-08-25 | $13.37 | $13.46 | $13.28 | $13.38 | $13.38 | 341,111 |
| 2022-08-24 | $13.49 | $13.49 | $13.28 | $13.28 | $13.28 | 226,755 |
| 2022-08-23 | $13.84 | $13.89 | $13.52 | $13.56 | $13.56 | 234,327 |
| 2022-08-22 | $13.97 | $13.97 | $13.70 | $13.78 | $13.78 | 465,250 |
| 2022-08-19 | $14.10 | $14.11 | $13.91 | $14.05 | $14.05 | 387,591 |
| 2022-08-18 | $14.16 | $14.17 | $14.01 | $14.13 | $14.13 | 186,232 |
| 2022-08-17 | $14.14 | $14.26 | $14.13 | $14.17 | $14.17 | 379,013 |
| 2022-08-16 | $14.14 | $14.31 | $14.09 | $14.28 | $14.28 | 222,825 |
| 2022-08-15 | $14.03 | $14.19 | $14.02 | $14.17 | $14.17 | 179,490 |
| 2022-08-12 | $13.96 | $14.14 | $13.90 | $14.12 | $14.12 | 230,344 |
| 2022-08-11 | $13.78 | $13.92 | $13.77 | $13.88 | $13.88 | 162,312 |
| 2022-08-10 | $13.89 | $13.97 | $13.81 | $13.86 | $13.73 | 237,144 |
| 2022-08-09 | $13.76 | $13.80 | $13.66 | $13.78 | $13.65 | 237,017 |
| 2022-08-08 | $13.73 | $13.84 | $13.66 | $13.76 | $13.63 | 192,895 |
| 2022-08-05 | $13.71 | $13.75 | $13.62 | $13.70 | $13.57 | 182,477 |
| 2022-08-04 | $13.82 | $13.82 | $13.63 | $13.67 | $13.54 | 346,236 |
| 2022-08-03 | $13.85 | $13.98 | $13.70 | $13.89 | $13.76 | 188,375 |
| 2022-08-02 | $13.99 | $14.15 | $13.80 | $13.80 | $13.67 | 147,560 |
| 2022-08-01 | $13.79 | $14.13 | $13.65 | $13.99 | $13.86 | 337,827 |
| 2022-07-29 | $14.11 | $14.23 | $13.78 | $13.83 | $13.70 | 308,906 |
| 2022-07-28 | $13.88 | $14.35 | $13.73 | $14.19 | $14.06 | 345,561 |
| 2022-07-27 | $13.77 | $14.01 | $13.64 | $13.93 | $13.80 | 220,482 |
| 2022-07-26 | $13.70 | $13.83 | $13.70 | $13.75 | $13.62 | 177,138 |
| 2022-07-25 | $13.70 | $13.84 | $13.70 | $13.76 | $13.63 | 253,887 |
| 2022-07-22 | $13.67 | $13.69 | $13.48 | $13.62 | $13.49 | 186,806 |
| 2022-07-21 | $13.56 | $13.66 | $13.43 | $13.64 | $13.51 | 198,746 |
| 2022-07-20 | $13.47 | $13.63 | $13.42 | $13.59 | $13.46 | 211,122 |
| 2022-07-19 | $13.33 | $13.57 | $13.28 | $13.50 | $13.37 | 258,093 |
| 2022-07-18 | $13.29 | $13.46 | $13.10 | $13.18 | $13.06 | 245,384 |
| 2022-07-15 | $13.06 | $13.28 | $13.00 | $13.19 | $13.07 | 264,049 |
| 2022-07-14 | $13.00 | $13.10 | $12.70 | $12.81 | $12.69 | 186,176 |
| 2022-07-13 | $13.21 | $13.21 | $13.04 | $13.10 | $12.98 | 245,930 |
| 2022-07-12 | $13.17 | $13.37 | $13.06 | $13.21 | $13.09 | 148,338 |
| 2022-07-11 | $13.23 | $13.36 | $13.15 | $13.20 | $13.08 | 145,809 |
| 2022-07-08 | $13.51 | $13.51 | $13.20 | $13.32 | $13.20 | 180,212 |
| 2022-07-07 | $13.48 | $13.57 | $13.30 | $13.32 | $13.20 | 212,102 |
| 2022-07-06 | $13.47 | $13.53 | $13.29 | $13.41 | $13.29 | 225,359 |
| 2022-07-05 | $13.35 | $13.54 | $13.19 | $13.54 | $13.41 | 351,616 |
| 2022-07-01 | $13.26 | $13.52 | $13.16 | $13.51 | $13.38 | 383,163 |
| 2022-06-30 | $13.11 | $13.40 | $13.06 | $13.31 | $13.19 | 335,148 |
| 2022-06-29 | $13.43 | $13.49 | $13.28 | $13.29 | $13.17 | 241,888 |
| 2022-06-28 | $13.48 | $13.56 | $13.32 | $13.37 | $13.25 | 269,279 |
| 2022-06-27 | $13.40 | $13.53 | $13.35 | $13.44 | $13.32 | 314,144 |
| 2022-06-24 | $13.29 | $13.45 | $13.28 | $13.32 | $13.20 | 549,613 |
| 2022-06-23 | $13.44 | $13.45 | $13.12 | $13.23 | $13.11 | 305,013 |
| 2022-06-22 | $13.25 | $13.50 | $13.25 | $13.48 | $13.35 | 377,213 |
| 2022-06-21 | $13.30 | $13.47 | $13.17 | $13.37 | $13.25 | 420,893 |
| 2022-06-17 | $13.27 | $13.51 | $13.14 | $13.15 | $13.03 | 586,544 |
| 2022-06-16 | $13.32 | $13.32 | $13.04 | $13.13 | $13.01 | 439,224 |
| 2022-06-15 | $13.44 | $13.64 | $13.38 | $13.49 | $13.36 | 389,117 |
| 2022-06-14 | $13.20 | $13.45 | $13.17 | $13.35 | $13.23 | 318,630 |
| 2022-06-13 | $13.21 | $13.40 | $13.14 | $13.20 | $13.08 | 384,274 |
| 2022-06-10 | $13.42 | $13.58 | $13.30 | $13.39 | $13.27 | 396,379 |
| 2022-06-09 | $13.94 | $13.95 | $13.56 | $13.60 | $13.47 | 425,180 |
| 2022-06-08 | $14.22 | $14.22 | $13.88 | $13.94 | $13.81 | 249,817 |
| 2022-06-07 | $14.22 | $14.25 | $14.14 | $14.21 | $14.08 | 281,483 |
| 2022-06-06 | $14.45 | $14.45 | $14.25 | $14.27 | $14.14 | 268,547 |
| 2022-06-03 | $14.27 | $14.53 | $14.16 | $14.27 | $14.14 | 393,951 |
| 2022-06-02 | $14.28 | $14.39 | $14.06 | $14.39 | $14.26 | 357,301 |
| 2022-06-01 | $14.28 | $14.44 | $14.12 | $14.30 | $14.17 | 428,741 |
| 2022-05-31 | $14.40 | $14.41 | $14.15 | $14.17 | $14.04 | 540,117 |
| 2022-05-27 | $14.34 | $14.53 | $14.21 | $14.53 | $14.40 | 305,250 |
| 2022-05-26 | $14.34 | $14.34 | $14.16 | $14.25 | $14.12 | 460,389 |
| 2022-05-25 | $14.19 | $14.38 | $14.08 | $14.12 | $13.99 | 634,134 |
| 2022-05-24 | $14.59 | $14.60 | $13.67 | $14.15 | $14.02 | 1,290,842 |
| 2022-05-23 | $14.94 | $15.08 | $14.81 | $14.96 | $14.82 | 230,357 |
| 2022-05-20 | $14.55 | $14.80 | $14.46 | $14.73 | $14.59 | 495,712 |
| 2022-05-19 | $14.51 | $14.67 | $14.41 | $14.41 | $14.28 | 473,467 |
| 2022-05-18 | $14.62 | $14.70 | $14.53 | $14.69 | $14.55 | 434,294 |
| 2022-05-17 | $14.54 | $14.81 | $14.54 | $14.78 | $14.64 | 424,752 |
| 2022-05-16 | $14.32 | $14.50 | $14.27 | $14.37 | $14.24 | 363,863 |
| 2022-05-13 | $14.36 | $14.51 | $14.29 | $14.38 | $14.25 | 320,755 |
| 2022-05-12 | $14.17 | $14.38 | $14.10 | $14.36 | $14.23 | 319,367 |
| 2022-05-11 | $14.49 | $14.63 | $14.37 | $14.41 | $14.15 | 344,552 |
| 2022-05-10 | $14.69 | $14.78 | $14.36 | $14.42 | $14.16 | 518,504 |
| 2022-05-09 | $14.47 | $14.77 | $14.47 | $14.57 | $14.31 | 306,483 |
| 2022-05-06 | $14.59 | $14.68 | $14.46 | $14.63 | $14.36 | 330,566 |
| 2022-05-05 | $14.89 | $14.89 | $14.50 | $14.63 | $14.36 | 233,327 |
| 2022-05-04 | $14.65 | $15.06 | $14.64 | $15.01 | $14.74 | 262,808 |
| 2022-05-03 | $14.59 | $14.73 | $14.49 | $14.64 | $14.37 | 310,834 |
| 2022-05-02 | $14.58 | $14.67 | $14.35 | $14.55 | $14.29 | 791,560 |
| 2022-04-29 | $14.68 | $14.79 | $14.42 | $14.46 | $14.20 | 458,483 |
| 2022-04-28 | $14.37 | $14.70 | $14.37 | $14.62 | $14.35 | 260,282 |
| 2022-04-27 | $14.51 | $14.74 | $14.46 | $14.47 | $14.21 | 332,486 |
| 2022-04-26 | $14.64 | $14.82 | $14.49 | $14.56 | $14.30 | 348,038 |
| 2022-04-25 | $14.70 | $14.86 | $14.50 | $14.79 | $14.52 | 237,525 |
| 2022-04-22 | $14.92 | $15.03 | $14.72 | $14.76 | $14.49 | 289,667 |
| 2022-04-21 | $15.18 | $15.58 | $14.87 | $14.94 | $14.67 | 235,337 |
| 2022-04-20 | $15.26 | $15.42 | $15.09 | $15.10 | $14.83 | 188,233 |
| 2022-04-19 | $14.82 | $15.22 | $14.68 | $15.14 | $14.86 | 253,412 |
| 2022-04-18 | $14.76 | $14.87 | $14.68 | $14.76 | $14.49 | 224,903 |
| 2022-04-14 | $15.09 | $15.19 | $14.77 | $14.77 | $14.50 | 224,953 |
| 2022-04-13 | $14.90 | $15.08 | $14.80 | $15.08 | $14.81 | 228,962 |
| 2022-04-12 | $14.96 | $15.14 | $14.85 | $14.88 | $14.61 | 247,795 |
| 2022-04-11 | $15.03 | $15.26 | $14.90 | $14.93 | $14.66 | 243,745 |
| 2022-04-08 | $15.25 | $15.26 | $14.99 | $15.02 | $14.75 | 296,504 |
| 2022-04-07 | $15.33 | $15.47 | $15.04 | $15.25 | $14.97 | 357,079 |
| 2022-04-06 | $15.42 | $15.54 | $15.28 | $15.31 | $15.03 | 293,010 |
| 2022-04-05 | $15.86 | $15.98 | $15.41 | $15.47 | $15.19 | 245,632 |
| 2022-04-04 | $15.85 | $15.86 | $15.54 | $15.82 | $15.53 | 337,997 |
| 2022-04-01 | $15.97 | $16.03 | $15.74 | $15.91 | $15.62 | 571,529 |
| 2022-03-31 | $16.03 | $16.19 | $15.79 | $15.82 | $15.53 | 307,567 |
| 2022-03-30 | $16.40 | $16.40 | $15.95 | $16.05 | $15.76 | 296,877 |
| 2022-03-29 | $16.22 | $16.41 | $16.15 | $16.39 | $16.09 | 423,116 |
| 2022-03-28 | $16.17 | $16.25 | $15.94 | $16.06 | $15.77 | 215,828 |
| 2022-03-25 | $16.01 | $16.34 | $15.81 | $16.26 | $15.96 | 175,508 |
| 2022-03-24 | $16.01 | $16.05 | $15.79 | $15.96 | $15.67 | 152,092 |
| 2022-03-23 | $16.35 | $16.36 | $15.88 | $15.88 | $15.59 | 275,899 |
| 2022-03-22 | $16.43 | $16.68 | $16.36 | $16.45 | $16.15 | 226,378 |
| 2022-03-21 | $16.30 | $16.52 | $16.22 | $16.34 | $16.04 | 327,811 |
| 2022-03-18 | $16.36 | $16.62 | $16.03 | $16.12 | $15.83 | 1,450,214 |
| 2022-03-17 | $16.76 | $16.76 | $16.44 | $16.47 | $16.17 | 241,953 |
| 2022-03-16 | $16.50 | $16.83 | $16.50 | $16.80 | $16.49 | 374,725 |
| 2022-03-15 | $16.48 | $16.81 | $16.21 | $16.40 | $16.10 | 345,570 |
| 2022-03-14 | $16.74 | $16.88 | $16.30 | $16.34 | $16.04 | 805,963 |
| 2022-03-11 | $16.59 | $16.89 | $16.44 | $16.47 | $16.17 | 751,400 |
| 2022-03-10 | $16.59 | $17.02 | $16.36 | $16.46 | $16.16 | 916,237 |
| 2022-03-09 | $16.76 | $16.95 | $16.45 | $16.50 | $16.20 | 826,566 |
| 2022-03-08 | $16.63 | $16.87 | $16.40 | $16.40 | $16.10 | 538,085 |
| 2022-03-07 | $16.86 | $16.98 | $16.55 | $16.57 | $16.27 | 297,398 |
| 2022-03-04 | $16.82 | $16.95 | $16.60 | $16.93 | $16.62 | 269,949 |
| 2022-03-03 | $17.01 | $17.12 | $16.89 | $17.11 | $16.80 | 323,637 |
| 2022-03-02 | $16.58 | $17.13 | $16.54 | $16.99 | $16.68 | 349,649 |
| 2022-03-01 | $16.97 | $17.14 | $16.32 | $16.47 | $16.17 | 453,354 |
| 2022-02-28 | $16.87 | $17.18 | $16.67 | $17.14 | $16.83 | 439,978 |
| 2022-02-25 | $16.82 | $17.20 | $16.68 | $17.03 | $16.72 | 791,105 |
| 2022-02-24 | $16.57 | $16.74 | $16.22 | $16.71 | $16.41 | 516,753 |
| 2022-02-23 | $17.38 | $17.51 | $16.94 | $17.04 | $16.73 | 378,963 |
| 2022-02-22 | $17.34 | $17.47 | $17.16 | $17.28 | $16.97 | 288,176 |
| 2022-02-18 | $17.15 | $17.40 | $17.15 | $17.35 | $17.03 | 905,025 |
| 2022-02-17 | $17.26 | $17.48 | $17.11 | $17.20 | $16.89 | 239,278 |
| 2022-02-16 | $17.48 | $17.59 | $17.29 | $17.47 | $17.15 | 280,978 |
| 2022-02-15 | $17.21 | $17.46 | $17.16 | $17.41 | $17.09 | 330,191 |
| 2022-02-14 | $17.11 | $17.27 | $16.96 | $17.05 | $16.74 | 334,980 |
| 2022-02-11 | $17.01 | $17.37 | $16.96 | $17.11 | $16.80 | 301,308 |
| 2022-02-10 | $17.17 | $17.29 | $16.91 | $17.09 | $16.78 | 299,152 |
| 2022-02-09 | $17.73 | $17.73 | $17.17 | $17.25 | $16.81 | 276,385 |
| 2022-02-08 | $17.56 | $17.62 | $17.34 | $17.59 | $17.15 | 427,282 |
| 2022-02-07 | $17.30 | $17.35 | $17.05 | $17.29 | $16.85 | 193,412 |
| 2022-02-04 | $17.05 | $17.36 | $17.00 | $17.26 | $16.82 | 192,707 |
| 2022-02-03 | $17.02 | $17.34 | $16.98 | $17.14 | $16.71 | 333,331 |
| 2022-02-02 | $17.09 | $17.21 | $16.80 | $17.02 | $16.59 | 431,202 |
| 2022-02-01 | $17.05 | $17.13 | $16.75 | $17.08 | $16.65 | 717,602 |
| 2022-01-31 | $16.99 | $17.16 | $16.55 | $17.10 | $16.67 | 692,303 |
| 2022-01-28 | $17.02 | $17.44 | $16.52 | $17.08 | $16.65 | 370,897 |
| 2022-01-27 | $16.04 | $17.46 | $16.03 | $16.92 | $16.49 | 375,706 |
| 2022-01-26 | $17.19 | $17.30 | $16.46 | $16.76 | $16.34 | 253,094 |
| 2022-01-25 | $16.88 | $17.10 | $16.53 | $17.05 | $16.62 | 329,194 |
| 2022-01-24 | $16.59 | $17.05 | $16.45 | $16.95 | $16.52 | 326,684 |
| 2022-01-21 | $16.49 | $17.02 | $16.49 | $16.63 | $16.21 | 346,368 |
| 2022-01-20 | $17.00 | $17.16 | $16.63 | $16.65 | $16.23 | 266,577 |
| 2022-01-19 | $17.57 | $17.57 | $17.01 | $17.01 | $16.58 | 171,579 |
| 2022-01-18 | $17.70 | $17.74 | $17.44 | $17.48 | $17.04 | 204,061 |
| 2022-01-14 | $17.48 | $17.66 | $17.20 | $17.65 | $17.20 | 186,692 |
| 2022-01-13 | $17.45 | $17.59 | $17.23 | $17.46 | $17.02 | 163,443 |
| 2022-01-12 | $17.20 | $17.40 | $16.44 | $17.23 | $16.79 | 227,009 |
| 2022-01-11 | $17.35 | $17.38 | $17.09 | $17.33 | $16.89 | 213,125 |
| 2022-01-10 | $17.40 | $17.64 | $17.27 | $17.35 | $16.91 | 303,834 |
| 2022-01-07 | $17.27 | $17.50 | $17.18 | $17.48 | $17.04 | 205,571 |
| 2022-01-06 | $17.11 | $17.26 | $16.82 | $17.24 | $16.80 | 172,299 |
| 2022-01-05 | $16.82 | $16.99 | $16.70 | $16.74 | $16.32 | 194,574 |
| 2022-01-04 | $16.58 | $16.98 | $16.58 | $16.75 | $16.33 | 251,785 |
| 2022-01-03 | $16.20 | $16.65 | $16.20 | $16.52 | $16.10 | 325,643 |
| 2021-12-31 | $16.18 | $16.27 | $16.05 | $16.19 | $15.78 | 154,853 |
| 2021-12-30 | $16.25 | $16.38 | $16.18 | $16.25 | $15.84 | 200,186 |
| 2021-12-29 | $16.23 | $16.31 | $16.16 | $16.26 | $15.85 | 107,345 |
| 2021-12-28 | $16.00 | $16.31 | $16.00 | $16.23 | $15.82 | 136,548 |
| 2021-12-27 | $15.98 | $16.18 | $15.80 | $16.13 | $15.72 | 149,966 |
| 2021-12-23 | $15.87 | $16.12 | $15.87 | $15.89 | $15.49 | 152,839 |
| 2021-12-22 | $15.60 | $15.85 | $15.35 | $15.85 | $15.45 | 182,853 |
| 2021-12-21 | $15.42 | $15.76 | $15.40 | $15.60 | $15.21 | 257,536 |
| 2021-12-20 | $15.46 | $15.86 | $14.98 | $15.26 | $14.87 | 384,015 |
| 2021-12-17 | $15.66 | $15.89 | $15.12 | $15.72 | $15.32 | 2,324,643 |
| 2021-12-16 | $15.10 | $15.82 | $15.08 | $15.61 | $15.22 | 434,871 |
| 2021-12-15 | $15.40 | $15.65 | $15.01 | $15.07 | $14.69 | 889,460 |
| 2021-12-14 | $15.25 | $15.69 | $15.01 | $15.36 | $14.97 | 233,627 |
| 2021-12-13 | $15.45 | $15.68 | $15.22 | $15.30 | $14.91 | 330,401 |
| 2021-12-10 | $15.64 | $15.64 | $15.35 | $15.54 | $15.15 | 117,634 |
| 2021-12-09 | $15.61 | $15.61 | $15.43 | $15.51 | $15.12 | 117,812 |
| 2021-12-08 | $15.77 | $15.85 | $15.56 | $15.69 | $15.29 | 131,400 |
| 2021-12-07 | $15.71 | $15.95 | $15.60 | $15.71 | $15.31 | 176,037 |
| 2021-12-06 | $15.80 | $16.06 | $15.67 | $15.83 | $15.43 | 204,788 |
| 2021-12-03 | $16.12 | $16.12 | $15.45 | $15.53 | $15.14 | 207,829 |
| 2021-12-02 | $15.56 | $15.95 | $15.42 | $15.80 | $15.40 | 220,748 |
| 2021-12-01 | $15.76 | $15.97 | $15.36 | $15.41 | $15.02 | 291,310 |
| 2021-11-30 | $15.40 | $15.60 | $15.25 | $15.43 | $15.04 | 285,309 |
| 2021-11-29 | $16.11 | $16.37 | $15.55 | $15.61 | $15.22 | 296,854 |
| 2021-11-26 | $16.02 | $16.29 | $15.53 | $15.90 | $15.50 | 543,070 |
| 2021-11-24 | $16.74 | $16.79 | $16.54 | $16.56 | $16.14 | 141,427 |
| 2021-11-23 | $16.70 | $16.88 | $16.64 | $16.77 | $16.35 | 633,082 |
| 2021-11-22 | $16.54 | $16.86 | $16.36 | $16.60 | $16.18 | 824,233 |
| 2021-11-19 | $16.30 | $16.47 | $16.21 | $16.39 | $15.98 | 338,016 |
| 2021-11-18 | $16.36 | $16.54 | $16.36 | $16.48 | $16.06 | 453,580 |
| 2021-11-17 | $16.52 | $16.55 | $16.09 | $16.49 | $16.07 | 310,493 |
| 2021-11-16 | $16.58 | $16.66 | $16.41 | $16.61 | $16.19 | 426,647 |
| 2021-11-15 | $16.57 | $16.68 | $16.40 | $16.47 | $16.05 | 207,258 |
| 2021-11-12 | $16.85 | $16.85 | $16.48 | $16.55 | $16.13 | 172,865 |
| 2021-11-11 | $16.83 | $16.83 | $16.60 | $16.76 | $16.34 | 129,321 |
| 2021-11-10 | $16.80 | $16.80 | $16.50 | $16.75 | $16.33 | 173,642 |
| 2021-11-09 | $16.71 | $16.74 | $16.57 | $16.73 | $16.19 | 241,083 |
| 2021-11-08 | $16.52 | $16.92 | $16.52 | $16.76 | $16.22 | 130,686 |
| 2021-11-05 | $16.50 | $16.90 | $16.47 | $16.74 | $16.20 | 257,674 |
| 2021-11-04 | $16.65 | $16.65 | $16.17 | $16.37 | $15.84 | 286,513 |
| 2021-11-03 | $16.23 | $16.70 | $16.03 | $16.65 | $16.11 | 257,590 |
| 2021-11-02 | $16.56 | $16.56 | $16.29 | $16.32 | $15.79 | 160,207 |
| 2021-11-01 | $16.24 | $16.51 | $16.16 | $16.51 | $15.97 | 305,287 |
| 2021-10-29 | $16.16 | $16.16 | $15.96 | $16.05 | $15.53 | 226,565 |
| 2021-10-28 | $15.42 | $16.24 | $15.35 | $16.10 | $15.58 | 305,899 |
| 2021-10-27 | $15.88 | $15.97 | $15.62 | $15.72 | $15.21 | 216,222 |
| 2021-10-26 | $16.12 | $16.14 | $15.94 | $16.01 | $15.49 | 176,538 |
| 2021-10-25 | $16.07 | $16.14 | $15.90 | $16.14 | $15.62 | 200,499 |
| 2021-10-22 | $15.76 | $16.04 | $15.76 | $16.02 | $15.50 | 143,848 |
| 2021-10-21 | $15.71 | $15.84 | $15.67 | $15.77 | $15.26 | 165,339 |
| 2021-10-20 | $15.38 | $15.78 | $15.38 | $15.78 | $15.27 | 163,960 |
| 2021-10-19 | $15.47 | $15.47 | $15.22 | $15.44 | $14.94 | 189,803 |
| 2021-10-18 | $15.36 | $15.58 | $15.36 | $15.44 | $14.94 | 162,390 |
| 2021-10-15 | $15.77 | $15.77 | $15.45 | $15.45 | $14.95 | 316,431 |
| 2021-10-14 | $15.52 | $15.57 | $15.39 | $15.51 | $15.01 | 206,042 |
| 2021-10-13 | $15.54 | $15.61 | $15.22 | $15.41 | $14.91 | 108,863 |
| 2021-10-12 | $15.59 | $15.67 | $15.42 | $15.58 | $15.07 | 193,292 |
| 2021-10-11 | $15.79 | $15.87 | $15.59 | $15.60 | $15.09 | 122,235 |
| 2021-10-08 | $15.88 | $15.88 | $15.48 | $15.70 | $15.19 | 135,325 |
| 2021-10-07 | $15.64 | $15.82 | $15.57 | $15.76 | $15.25 | 191,029 |
| 2021-10-06 | $15.48 | $15.65 | $15.10 | $15.45 | $14.95 | 164,793 |
| 2021-10-05 | $15.52 | $15.73 | $15.22 | $15.36 | $14.86 | 324,213 |
| 2021-10-04 | $15.45 | $15.68 | $15.26 | $15.30 | $14.80 | 250,495 |
| 2021-10-01 | $15.29 | $15.55 | $15.25 | $15.41 | $14.91 | 426,508 |
| 2021-09-30 | $15.50 | $15.51 | $15.24 | $15.26 | $14.76 | 240,170 |
| 2021-09-29 | $15.24 | $15.52 | $15.20 | $15.46 | $14.96 | 175,465 |
| 2021-09-28 | $15.65 | $16.33 | $15.19 | $15.27 | $14.77 | 226,915 |
| 2021-09-27 | $14.95 | $15.58 | $14.95 | $15.42 | $14.92 | 257,276 |
| 2021-09-24 | $14.60 | $14.94 | $14.60 | $14.79 | $14.31 | 284,674 |
| 2021-09-23 | $14.41 | $14.79 | $14.41 | $14.64 | $14.16 | 269,355 |
| 2021-09-22 | $14.19 | $14.40 | $14.12 | $14.26 | $13.80 | 229,887 |
| 2021-09-21 | $14.27 | $14.27 | $14.05 | $14.05 | $13.59 | 261,436 |
| 2021-09-20 | $14.46 | $14.50 | $13.98 | $14.13 | $13.67 | 558,695 |
| 2021-09-17 | $14.33 | $14.89 | $14.27 | $14.85 | $14.37 | 1,556,020 |
| 2021-09-16 | $14.53 | $14.54 | $14.29 | $14.33 | $13.86 | 215,187 |
| 2021-09-15 | $14.22 | $14.51 | $14.22 | $14.40 | $13.93 | 302,539 |
| 2021-09-14 | $14.58 | $14.58 | $14.22 | $14.28 | $13.82 | 221,363 |
| 2021-09-13 | $14.37 | $14.56 | $14.32 | $14.56 | $14.09 | 295,870 |
| 2021-09-10 | $14.52 | $14.72 | $14.30 | $14.31 | $13.84 | 188,597 |
| 2021-09-09 | $14.43 | $14.66 | $14.40 | $14.50 | $14.03 | 233,318 |
| 2021-09-08 | $14.77 | $14.84 | $14.48 | $14.57 | $14.10 | 172,650 |
| 2021-09-07 | $14.89 | $14.98 | $14.76 | $14.85 | $14.37 | 304,605 |
| 2021-09-03 | $14.87 | $14.87 | $14.67 | $14.87 | $14.39 | 254,612 |
| 2021-09-02 | $14.89 | $15.01 | $14.79 | $14.85 | $14.37 | 155,409 |
| 2021-09-01 | $15.05 | $15.05 | $14.68 | $14.85 | $14.37 | 298,062 |
| 2021-08-31 | $14.85 | $15.01 | $14.71 | $14.97 | $14.48 | 398,471 |
| 2021-08-30 | $14.98 | $14.98 | $14.68 | $14.75 | $14.27 | 256,245 |
| 2021-08-27 | $14.58 | $14.92 | $14.56 | $14.90 | $14.42 | 199,511 |
| 2021-08-26 | $14.73 | $14.76 | $14.50 | $14.51 | $14.04 | 146,763 |
| 2021-08-25 | $14.68 | $14.87 | $14.59 | $14.66 | $14.18 | 199,582 |
| 2021-08-24 | $14.72 | $14.73 | $14.58 | $14.60 | $14.13 | 184,366 |
| 2021-08-23 | $14.75 | $14.80 | $14.64 | $14.70 | $14.22 | 132,305 |
| 2021-08-20 | $14.38 | $14.72 | $14.35 | $14.68 | $14.20 | 191,482 |
| 2021-08-19 | $14.33 | $14.52 | $14.31 | $14.48 | $14.01 | 301,654 |
| 2021-08-18 | $14.67 | $14.73 | $14.47 | $14.48 | $14.01 | 142,277 |
| 2021-08-17 | $14.73 | $14.85 | $14.52 | $14.66 | $14.18 | 160,862 |
| 2021-08-16 | $14.79 | $14.88 | $14.59 | $14.83 | $14.35 | 145,308 |
| 2021-08-13 | $15.11 | $15.13 | $14.85 | $14.86 | $14.38 | 96,034 |
| 2021-08-12 | $15.14 | $15.18 | $14.95 | $15.06 | $14.57 | 138,879 |
| 2021-08-11 | $15.10 | $15.30 | $14.87 | $15.29 | $14.68 | 193,435 |
| 2021-08-10 | $14.90 | $15.07 | $14.80 | $15.01 | $14.41 | 226,157 |
| 2021-08-09 | $14.98 | $15.12 | $14.81 | $14.94 | $14.34 | 167,086 |
| 2021-08-06 | $14.98 | $15.24 | $14.94 | $15.07 | $14.46 | 267,430 |
| 2021-08-05 | $14.62 | $14.79 | $14.09 | $14.73 | $14.14 | 207,122 |
| 2021-08-04 | $14.43 | $14.73 | $14.10 | $14.62 | $14.03 | 373,819 |
| 2021-08-03 | $14.55 | $14.70 | $14.35 | $14.66 | $14.07 | 537,241 |
| 2021-08-02 | $14.41 | $14.82 | $14.35 | $14.46 | $13.88 | 372,044 |
| 2021-07-30 | $14.45 | $14.70 | $14.31 | $14.37 | $13.79 | 379,619 |
| 2021-07-29 | $14.29 | $14.48 | $13.94 | $14.29 | $13.72 | 467,422 |
| 2021-07-28 | $13.73 | $13.96 | $13.61 | $13.89 | $13.33 | 200,921 |
| 2021-07-27 | $13.60 | $13.86 | $13.51 | $13.72 | $13.17 | 162,013 |
| 2021-07-26 | $13.62 | $13.88 | $13.62 | $13.69 | $13.14 | 299,105 |
| 2021-07-23 | $13.62 | $13.76 | $13.53 | $13.59 | $13.04 | 147,197 |
| 2021-07-22 | $13.81 | $13.90 | $13.46 | $13.51 | $12.97 | 235,570 |
| 2021-07-21 | $13.83 | $14.02 | $13.78 | $13.86 | $13.30 | 240,162 |
| 2021-07-20 | $13.50 | $14.07 | $13.50 | $13.67 | $13.12 | 405,448 |
| 2021-07-19 | $13.45 | $13.61 | $13.23 | $13.50 | $12.96 | 472,221 |
| 2021-07-16 | $14.14 | $14.30 | $13.74 | $13.79 | $13.24 | 200,501 |
| 2021-07-15 | $13.66 | $14.18 | $13.66 | $14.13 | $13.56 | 211,425 |
| 2021-07-14 | $14.10 | $14.26 | $13.88 | $14.06 | $13.50 | 207,626 |
| 2021-07-13 | $14.42 | $14.42 | $14.01 | $14.11 | $13.54 | 241,230 |
| 2021-07-12 | $14.27 | $14.49 | $14.12 | $14.47 | $13.89 | 343,619 |
| 2021-07-09 | $14.31 | $14.52 | $14.20 | $14.42 | $13.84 | 288,543 |
| 2021-07-08 | $13.69 | $14.03 | $13.65 | $14.00 | $13.44 | 551,536 |
| 2021-07-07 | $14.22 | $14.45 | $14.16 | $14.26 | $13.69 | 294,491 |
| 2021-07-06 | $14.70 | $14.72 | $14.21 | $14.35 | $13.77 | 317,534 |
| 2021-07-02 | $15.01 | $15.01 | $14.70 | $14.73 | $14.14 | 236,335 |
| 2021-07-01 | $15.05 | $15.13 | $14.90 | $15.04 | $14.44 | 329,605 |
| 2021-06-30 | $14.93 | $15.10 | $14.92 | $14.95 | $14.35 | 251,176 |
| 2021-06-29 | $15.26 | $15.28 | $15.00 | $15.00 | $14.40 | 177,592 |
| 2021-06-28 | $15.52 | $15.52 | $15.04 | $15.14 | $14.53 | 367,078 |
| 2021-06-25 | $15.57 | $15.73 | $15.51 | $15.63 | $15.00 | 674,119 |
| 2021-06-24 | $15.44 | $15.59 | $15.31 | $15.57 | $14.94 | 209,501 |
| 2021-06-23 | $15.55 | $15.63 | $15.28 | $15.28 | $14.67 | 385,095 |
| 2021-06-22 | $14.89 | $15.66 | $14.89 | $15.49 | $14.87 | 142,805 |
| 2021-06-21 | $15.13 | $15.77 | $15.13 | $15.58 | $14.95 | 335,611 |
| 2021-06-18 | $15.46 | $15.66 | $14.97 | $15.01 | $14.41 | 691,927 |
| 2021-06-17 | $16.55 | $16.55 | $15.70 | $15.77 | $15.14 | 463,985 |
| 2021-06-16 | $16.19 | $16.58 | $15.99 | $16.52 | $15.86 | 273,488 |
| 2021-06-15 | $16.22 | $16.44 | $16.10 | $16.25 | $15.60 | 236,541 |
| 2021-06-14 | $16.30 | $16.43 | $16.03 | $16.14 | $15.49 | 258,747 |
| 2021-06-11 | $16.28 | $16.42 | $16.23 | $16.32 | $15.66 | 143,921 |
| 2021-06-10 | $16.65 | $16.79 | $16.25 | $16.27 | $15.62 | 143,262 |
| 2021-06-09 | $16.71 | $16.87 | $16.56 | $16.58 | $15.91 | 243,830 |
| 2021-06-08 | $16.70 | $16.96 | $16.13 | $16.90 | $16.22 | 196,882 |
| 2021-06-07 | $17.02 | $17.02 | $16.66 | $16.84 | $16.16 | 156,868 |
| 2021-06-04 | $16.71 | $16.80 | $16.51 | $16.75 | $16.08 | 165,260 |
| 2021-06-03 | $16.81 | $16.84 | $16.65 | $16.77 | $16.10 | 184,862 |
| 2021-06-02 | $17.09 | $17.09 | $16.74 | $16.80 | $16.13 | 254,554 |
| 2021-06-01 | $16.98 | $17.13 | $16.92 | $16.98 | $16.30 | 310,697 |
| 2021-05-28 | $16.82 | $16.95 | $16.52 | $16.86 | $16.18 | 175,239 |
| 2021-05-27 | $16.72 | $16.84 | $16.60 | $16.73 | $16.06 | 196,004 |
| 2021-05-26 | $16.32 | $16.51 | $16.09 | $16.50 | $15.84 | 172,615 |
| 2021-05-25 | $16.85 | $16.92 | $16.23 | $16.25 | $15.60 | 277,689 |
| 2021-05-24 | $17.14 | $17.14 | $16.66 | $16.78 | $16.11 | 191,686 |
| 2021-05-21 | $16.92 | $17.12 | $16.72 | $17.01 | $16.33 | 191,090 |
| 2021-05-20 | $16.64 | $16.80 | $16.25 | $16.79 | $16.12 | 217,946 |
| 2021-05-19 | $16.46 | $16.72 | $16.26 | $16.69 | $16.02 | 271,909 |
| 2021-05-18 | $16.81 | $16.99 | $16.65 | $16.66 | $15.99 | 189,554 |
| 2021-05-17 | $16.68 | $16.88 | $16.56 | $16.86 | $16.18 | 165,641 |
| 2021-05-14 | $16.75 | $16.80 | $16.50 | $16.77 | $16.10 | 151,002 |
| 2021-05-13 | $15.85 | $16.70 | $15.85 | $16.63 | $15.96 | 278,497 |
| 2021-05-12 | $16.51 | $16.65 | $15.89 | $16.02 | $15.27 | 338,809 |
| 2021-05-11 | $16.44 | $16.69 | $16.28 | $16.38 | $15.61 | 157,807 |
| 2021-05-10 | $16.90 | $17.10 | $16.64 | $16.65 | $15.87 | 340,058 |
| 2021-05-07 | $16.73 | $16.91 | $16.53 | $16.90 | $16.11 | 197,391 |
| 2021-05-06 | $16.59 | $16.82 | $16.43 | $16.79 | $16.00 | 183,729 |
| 2021-05-05 | $16.57 | $16.64 | $16.29 | $16.56 | $15.78 | 180,361 |
| 2021-05-04 | $16.32 | $16.51 | $16.19 | $16.51 | $15.73 | 219,830 |
| 2021-05-03 | $16.29 | $16.41 | $16.15 | $16.30 | $15.53 | 513,271 |
| 2021-04-30 | $15.75 | $16.17 | $15.28 | $16.10 | $15.34 | 449,903 |
| 2021-04-29 | $15.76 | $16.05 | $15.55 | $15.77 | $15.03 | 225,274 |
| 2021-04-28 | $15.40 | $15.58 | $15.38 | $15.55 | $14.82 | 276,444 |
| 2021-04-27 | $15.59 | $15.71 | $15.29 | $15.47 | $14.74 | 194,313 |
| 2021-04-26 | $15.85 | $16.02 | $15.47 | $15.49 | $14.76 | 302,745 |
| 2021-04-23 | $15.31 | $15.93 | $15.31 | $15.79 | $15.04 | 493,792 |
| 2021-04-22 | $15.28 | $15.54 | $15.21 | $15.27 | $14.55 | 262,112 |
| 2021-04-21 | $15.06 | $15.45 | $14.98 | $15.44 | $14.71 | 266,505 |
| 2021-04-20 | $15.61 | $15.63 | $15.03 | $15.07 | $14.36 | 397,626 |
| 2021-04-19 | $15.54 | $15.63 | $15.40 | $15.60 | $14.87 | 347,714 |
| 2021-04-16 | $15.46 | $15.66 | $15.39 | $15.58 | $14.85 | 248,589 |
| 2021-04-15 | $15.31 | $15.52 | $15.04 | $15.42 | $14.69 | 358,963 |
| 2021-04-14 | $14.98 | $15.42 | $14.93 | $15.33 | $14.61 | 316,937 |
| 2021-04-13 | $15.27 | $15.27 | $14.85 | $14.96 | $14.26 | 302,968 |
| 2021-04-12 | $15.22 | $15.34 | $15.10 | $15.28 | $14.56 | 150,987 |
| 2021-04-09 | $15.22 | $15.29 | $15.01 | $15.22 | $14.50 | 183,126 |
| 2021-04-08 | $15.01 | $15.14 | $14.79 | $15.12 | $14.41 | 194,205 |
| 2021-04-07 | $15.26 | $15.35 | $14.97 | $15.08 | $14.37 | 245,123 |
| 2021-04-06 | $15.26 | $15.44 | $15.11 | $15.22 | $14.50 | 257,263 |
| 2021-04-05 | $15.24 | $15.35 | $15.01 | $15.19 | $14.48 | 240,954 |
| 2021-04-01 | $14.99 | $15.10 | $14.78 | $15.05 | $14.34 | 279,858 |
| 2021-03-31 | $15.22 | $15.30 | $14.98 | $15.00 | $14.29 | 445,315 |
| 2021-03-30 | $15.23 | $15.51 | $15.20 | $15.30 | $14.58 | 224,018 |
| 2021-03-29 | $15.23 | $15.47 | $14.93 | $15.06 | $14.35 | 237,673 |
| 2021-03-26 | $15.35 | $15.54 | $15.07 | $15.49 | $14.76 | 235,346 |
| 2021-03-25 | $14.94 | $15.28 | $14.70 | $15.18 | $14.46 | 348,713 |
| 2021-03-24 | $14.90 | $15.49 | $14.90 | $14.94 | $14.24 | 294,575 |
| 2021-03-23 | $14.92 | $15.10 | $14.77 | $14.82 | $14.12 | 321,597 |
| 2021-03-22 | $15.49 | $15.49 | $15.00 | $15.14 | $14.43 | 205,389 |
| 2021-03-19 | $15.45 | $15.76 | $15.28 | $15.66 | $14.92 | 1,171,450 |
| 2021-03-18 | $15.80 | $16.18 | $15.60 | $15.70 | $14.96 | 400,314 |
| 2021-03-17 | $15.82 | $15.94 | $15.53 | $15.66 | $14.92 | 234,109 |
| 2021-03-16 | $15.80 | $15.93 | $15.44 | $15.72 | $14.98 | 317,410 |
| 2021-03-15 | $16.40 | $16.40 | $15.71 | $15.95 | $15.20 | 338,439 |
| 2021-03-12 | $16.24 | $16.44 | $16.08 | $16.33 | $15.56 | 379,549 |
| 2021-03-11 | $15.85 | $16.04 | $15.64 | $16.03 | $15.28 | 396,209 |
| 2021-03-10 | $15.58 | $15.93 | $15.36 | $15.90 | $15.15 | 303,547 |
| 2021-03-09 | $15.70 | $15.70 | $15.06 | $15.45 | $14.72 | 557,317 |
| 2021-03-08 | $15.50 | $15.84 | $15.36 | $15.74 | $15.00 | 338,779 |
| 2021-03-05 | $15.13 | $15.27 | $14.86 | $15.23 | $14.51 | 385,319 |
| 2021-03-04 | $14.82 | $15.24 | $14.64 | $14.85 | $14.15 | 384,546 |
| 2021-03-03 | $14.53 | $15.10 | $14.50 | $14.70 | $14.01 | 352,574 |
| 2021-03-02 | $14.60 | $14.60 | $14.34 | $14.41 | $13.73 | 219,368 |
| 2021-03-01 | $14.45 | $14.64 | $14.37 | $14.56 | $13.87 | 256,030 |
| 2021-02-26 | $14.35 | $14.50 | $14.10 | $14.23 | $13.56 | 419,125 |
| 2021-02-25 | $14.81 | $14.87 | $14.32 | $14.35 | $13.67 | 425,350 |
| 2021-02-24 | $14.38 | $14.74 | $14.07 | $14.59 | $13.90 | 405,143 |
| 2021-02-23 | $14.10 | $14.54 | $14.04 | $14.27 | $13.60 | 418,042 |
| 2021-02-22 | $13.81 | $14.22 | $13.71 | $14.09 | $13.43 | 472,062 |
| 2021-02-19 | $13.45 | $13.81 | $13.33 | $13.78 | $13.13 | 1,517,868 |
| 2021-02-18 | $13.29 | $13.57 | $13.22 | $13.43 | $12.80 | 515,991 |
| 2021-02-17 | $13.33 | $13.50 | $13.15 | $13.37 | $12.74 | 314,499 |
| 2021-02-16 | $13.20 | $13.37 | $13.01 | $13.29 | $12.66 | 338,689 |
| 2021-02-12 | $13.03 | $13.30 | $12.92 | $13.06 | $12.45 | 296,438 |
| 2021-02-11 | $13.30 | $13.62 | $13.04 | $13.25 | $12.63 | 433,649 |
| 2021-02-10 | $13.44 | $13.66 | $13.42 | $13.51 | $12.76 | 463,205 |
| 2021-02-09 | $13.12 | $13.53 | $13.10 | $13.50 | $12.75 | 447,076 |
| 2021-02-08 | $12.95 | $13.20 | $12.82 | $13.20 | $12.47 | 225,023 |
| 2021-02-05 | $13.23 | $13.23 | $12.76 | $12.87 | $12.16 | 336,772 |
| 2021-02-04 | $12.72 | $13.07 | $12.66 | $12.98 | $12.26 | 328,358 |
| 2021-02-03 | $12.83 | $12.99 | $12.54 | $12.67 | $11.97 | 296,625 |
| 2021-02-02 | $12.93 | $12.99 | $12.68 | $12.89 | $12.18 | 369,462 |
| 2021-02-01 | $12.59 | $12.82 | $12.36 | $12.74 | $12.04 | 374,872 |
| 2021-01-29 | $12.94 | $12.97 | $12.50 | $12.59 | $11.89 | 589,378 |
| 2021-01-28 | $13.15 | $13.15 | $12.36 | $12.81 | $12.10 | 545,854 |
| 2021-01-27 | $12.65 | $13.07 | $12.45 | $12.56 | $11.87 | 424,292 |
| 2021-01-26 | $13.24 | $13.24 | $12.95 | $12.98 | $12.26 | 226,249 |
| 2021-01-25 | $12.89 | $13.16 | $12.65 | $13.12 | $12.40 | 296,390 |
| 2021-01-22 | $12.81 | $13.14 | $12.73 | $13.06 | $12.34 | 310,618 |
| 2021-01-21 | $13.28 | $13.33 | $12.93 | $12.97 | $12.25 | 321,654 |
| 2021-01-20 | $13.35 | $13.41 | $13.19 | $13.28 | $12.55 | 354,221 |
| 2021-01-19 | $13.28 | $13.35 | $12.44 | $13.34 | $12.60 | 391,470 |
| 2021-01-15 | $13.14 | $13.42 | $12.99 | $13.16 | $12.43 | 271,144 |
| 2021-01-14 | $13.12 | $13.41 | $12.89 | $13.29 | $12.56 | 259,308 |
| 2021-01-13 | $13.22 | $13.25 | $12.91 | $13.08 | $12.36 | 248,573 |
| 2021-01-12 | $13.08 | $13.27 | $12.93 | $13.25 | $12.52 | 205,069 |
| 2021-01-11 | $12.87 | $13.03 | $12.41 | $13.02 | $12.30 | 185,616 |
| 2021-01-08 | $13.34 | $13.34 | $12.63 | $12.90 | $12.19 | 359,269 |
| 2021-01-07 | $13.36 | $13.44 | $13.18 | $13.27 | $12.54 | 337,176 |
| 2021-01-06 | $12.44 | $13.31 | $12.34 | $13.16 | $12.43 | 694,038 |
| 2021-01-05 | $12.08 | $12.26 | $11.80 | $12.10 | $11.43 | 352,747 |
| 2021-01-04 | $12.04 | $12.16 | $11.74 | $12.02 | $11.36 | 534,730 |
| 2020-12-31 | $11.95 | $12.08 | $11.89 | $12.04 | $11.37 | 209,952 |
| 2020-12-30 | $11.79 | $12.03 | $11.79 | $11.92 | $11.26 | 254,236 |
| 2020-12-29 | $12.00 | $12.03 | $11.71 | $11.78 | $11.13 | 347,193 |
| 2020-12-28 | $11.89 | $12.09 | $11.80 | $11.99 | $11.33 | 378,135 |
| 2020-12-24 | $11.88 | $11.88 | $11.65 | $11.79 | $11.14 | 171,798 |
| 2020-12-23 | $11.46 | $11.85 | $11.43 | $11.83 | $11.18 | 272,245 |
| 2020-12-22 | $11.57 | $11.57 | $11.34 | $11.45 | $10.82 | 394,580 |
| 2020-12-21 | $11.87 | $11.93 | $11.48 | $11.55 | $10.91 | 569,280 |
| 2020-12-18 | $11.61 | $12.02 | $11.61 | $11.92 | $11.26 | 2,271,258 |
| 2020-12-17 | $10.99 | $11.88 | $10.99 | $11.71 | $11.06 | 343,889 |
| 2020-12-16 | $12.00 | $12.18 | $11.89 | $11.89 | $11.23 | 290,960 |
| 2020-12-15 | $11.88 | $12.13 | $11.81 | $12.00 | $11.34 | 278,438 |
| 2020-12-14 | $11.87 | $12.11 | $11.82 | $11.82 | $11.17 | 294,186 |
| 2020-12-11 | $11.86 | $11.98 | $11.63 | $11.80 | $11.15 | 272,655 |
| 2020-12-10 | $11.89 | $12.03 | $11.80 | $11.93 | $11.27 | 174,435 |
| 2020-12-09 | $12.20 | $12.27 | $11.94 | $12.05 | $11.38 | 218,984 |
| 2020-12-08 | $11.78 | $12.06 | $11.73 | $12.05 | $11.38 | 211,132 |
| 2020-12-07 | $12.04 | $12.05 | $11.66 | $11.94 | $11.28 | 208,175 |
| 2020-12-04 | $11.80 | $12.06 | $11.78 | $12.05 | $11.38 | 171,894 |
| 2020-12-03 | $11.69 | $11.82 | $11.55 | $11.64 | $11.00 | 261,421 |
| 2020-12-02 | $11.50 | $11.95 | $11.42 | $11.68 | $11.03 | 161,577 |
| 2020-12-01 | $11.65 | $11.80 | $11.41 | $11.52 | $10.88 | 322,817 |
| 2020-11-30 | $11.78 | $11.84 | $11.34 | $11.37 | $10.74 | 371,936 |
| 2020-11-27 | $12.18 | $12.49 | $11.75 | $11.90 | $11.24 | 118,282 |
| 2020-11-25 | $12.28 | $12.46 | $11.61 | $12.08 | $11.41 | 190,295 |
| 2020-11-24 | $12.13 | $12.50 | $12.13 | $12.40 | $11.72 | 357,044 |
| 2020-11-23 | $12.00 | $12.05 | $11.73 | $11.86 | $11.20 | 399,052 |
| 2020-11-20 | $11.63 | $11.78 | $11.55 | $11.75 | $11.10 | 459,164 |
| 2020-11-19 | $11.78 | $11.86 | $11.51 | $11.83 | $11.18 | 228,368 |
| 2020-11-18 | $12.13 | $12.17 | $11.83 | $11.83 | $11.18 | 403,207 |
| 2020-11-17 | $11.91 | $12.07 | $11.58 | $12.01 | $11.35 | 375,872 |
| 2020-11-16 | $11.76 | $12.07 | $11.74 | $12.05 | $11.38 | 406,909 |
| 2020-11-13 | $11.22 | $11.50 | $11.20 | $11.39 | $10.76 | 333,469 |
| 2020-11-12 | $11.14 | $11.23 | $10.97 | $11.15 | $10.53 | 503,168 |
| 2020-11-11 | $11.92 | $12.00 | $11.37 | $11.47 | $10.73 | 402,495 |
| 2020-11-10 | $11.70 | $12.09 | $11.58 | $11.91 | $11.14 | 553,758 |
| 2020-11-09 | $10.51 | $11.81 | $10.41 | $11.45 | $10.71 | 624,407 |
| 2020-11-06 | $9.93 | $9.93 | $9.71 | $9.75 | $9.12 | 402,650 |
| 2020-11-05 | $9.62 | $9.89 | $9.54 | $9.85 | $9.21 | 388,104 |
| 2020-11-04 | $9.96 | $9.96 | $9.51 | $9.60 | $8.98 | 683,177 |
| 2020-11-03 | $10.07 | $10.23 | $10.03 | $10.15 | $9.49 | 398,254 |
| 2020-11-02 | $9.74 | $9.93 | $9.63 | $9.90 | $9.26 | 356,060 |
| 2020-10-30 | $9.50 | $9.74 | $9.45 | $9.58 | $8.96 | 329,223 |
| 2020-10-29 | $9.54 | $9.68 | $9.25 | $9.52 | $8.90 | 367,678 |
| 2020-10-28 | $9.35 | $9.63 | $9.35 | $9.50 | $8.88 | 304,529 |
| 2020-10-27 | $9.95 | $10.05 | $9.55 | $9.57 | $8.94 | 283,690 |
| 2020-10-26 | $9.89 | $9.94 | $9.74 | $9.92 | $9.28 | 417,742 |
| 2020-10-23 | $9.91 | $10.21 | $9.91 | $10.02 | $9.37 | 296,059 |
| 2020-10-22 | $9.56 | $9.91 | $9.55 | $9.86 | $9.22 | 319,619 |
| 2020-10-21 | $9.42 | $9.56 | $9.42 | $9.53 | $8.91 | 218,292 |
| 2020-10-20 | $9.37 | $9.56 | $9.37 | $9.45 | $8.84 | 310,621 |
| 2020-10-19 | $9.45 | $9.54 | $9.32 | $9.33 | $8.72 | 300,222 |
| 2020-10-16 | $9.39 | $9.42 | $9.19 | $9.42 | $8.81 | 297,480 |
| 2020-10-15 | $9.01 | $9.34 | $9.01 | $9.33 | $8.72 | 239,270 |
| 2020-10-14 | $9.15 | $9.26 | $9.08 | $9.12 | $8.53 | 266,600 |
| 2020-10-13 | $9.37 | $9.43 | $9.14 | $9.20 | $8.60 | 357,895 |
| 2020-10-12 | $9.26 | $9.47 | $9.25 | $9.45 | $8.84 | 476,949 |
| 2020-10-09 | $9.44 | $9.49 | $9.30 | $9.30 | $8.70 | 303,969 |
| 2020-10-08 | $9.28 | $9.48 | $9.25 | $9.40 | $8.79 | 221,394 |
| 2020-10-07 | $9.19 | $9.39 | $9.09 | $9.22 | $8.62 | 434,844 |
| 2020-10-06 | $9.17 | $9.46 | $9.09 | $9.10 | $8.51 | 473,225 |
| 2020-10-05 | $8.90 | $9.11 | $8.86 | $9.07 | $8.48 | 407,151 |
| 2020-10-02 | $8.54 | $8.88 | $8.54 | $8.79 | $8.22 | 531,781 |
| 2020-10-01 | $8.68 | $8.72 | $8.46 | $8.68 | $8.11 | 355,292 |
| 2020-09-30 | $8.66 | $8.82 | $8.56 | $8.65 | $8.08 | 392,830 |
| 2020-09-29 | $8.69 | $8.70 | $8.46 | $8.64 | $8.08 | 213,295 |
| 2020-09-28 | $8.68 | $8.81 | $8.54 | $8.74 | $8.17 | 285,282 |
| 2020-09-25 | $8.33 | $8.64 | $8.32 | $8.54 | $7.99 | 329,741 |
| 2020-09-24 | $8.25 | $8.58 | $8.13 | $8.37 | $7.83 | 357,521 |
| 2020-09-23 | $8.45 | $8.65 | $8.22 | $8.23 | $7.69 | 402,596 |
| 2020-09-22 | $8.61 | $8.80 | $8.42 | $8.45 | $7.90 | 496,736 |
| 2020-09-21 | $8.87 | $8.97 | $8.52 | $8.57 | $8.01 | 455,118 |
| 2020-09-18 | $9.11 | $9.14 | $8.84 | $9.07 | $8.48 | 1,171,161 |
| 2020-09-17 | $9.01 | $9.09 | $8.96 | $9.04 | $8.45 | 388,323 |
| 2020-09-16 | $9.13 | $9.29 | $8.99 | $9.06 | $8.47 | 412,764 |
| 2020-09-15 | $9.37 | $9.41 | $9.12 | $9.14 | $8.55 | 221,426 |
| 2020-09-14 | $9.25 | $9.44 | $9.16 | $9.36 | $8.75 | 209,254 |
| 2020-09-11 | $9.21 | $9.26 | $9.10 | $9.18 | $8.58 | 227,488 |
| 2020-09-10 | $9.34 | $9.43 | $9.19 | $9.21 | $8.61 | 241,720 |
| 2020-09-09 | $9.44 | $9.56 | $9.28 | $9.34 | $8.73 | 340,595 |
| 2020-09-08 | $9.76 | $9.76 | $9.36 | $9.40 | $8.79 | 368,621 |
| 2020-09-04 | $9.92 | $9.94 | $9.54 | $9.84 | $9.20 | 289,985 |
| 2020-09-03 | $9.68 | $9.98 | $9.59 | $9.69 | $9.06 | 231,768 |
| 2020-09-02 | $9.59 | $9.73 | $9.48 | $9.63 | $9.01 | 196,465 |
| 2020-09-01 | $9.53 | $9.67 | $9.45 | $9.62 | $8.99 | 289,858 |
| 2020-08-31 | $9.78 | $9.80 | $9.60 | $9.60 | $8.98 | 318,654 |
| 2020-08-28 | $9.89 | $9.89 | $9.60 | $9.73 | $9.10 | 184,299 |
| 2020-08-27 | $9.67 | $9.95 | $9.64 | $9.78 | $9.15 | 219,211 |
| 2020-08-26 | $9.81 | $9.86 | $9.60 | $9.65 | $9.02 | 191,209 |
| 2020-08-25 | $9.98 | $10.06 | $9.81 | $9.86 | $9.22 | 207,563 |
| 2020-08-24 | $9.62 | $9.87 | $9.48 | $9.86 | $9.22 | 209,494 |
| 2020-08-21 | $9.67 | $9.84 | $9.47 | $9.51 | $8.89 | 373,252 |
| 2020-08-20 | $9.79 | $9.89 | $9.64 | $9.67 | $9.04 | 225,652 |
| 2020-08-19 | $9.85 | $10.07 | $9.84 | $9.92 | $9.28 | 249,890 |
| 2020-08-18 | $10.16 | $10.16 | $9.77 | $9.85 | $9.21 | 202,809 |
| 2020-08-17 | $10.31 | $10.31 | $10.04 | $10.11 | $9.45 | 257,764 |
| 2020-08-14 | $10.08 | $10.35 | $10.05 | $10.33 | $9.66 | 233,207 |
| 2020-08-13 | $10.48 | $10.49 | $10.21 | $10.21 | $9.55 | 225,092 |
| 2020-08-12 | $10.74 | $10.77 | $10.43 | $10.56 | $9.87 | 324,277 |
| 2020-08-11 | $10.67 | $10.81 | $10.46 | $10.52 | $9.84 | 517,713 |
| 2020-08-10 | $10.21 | $10.61 | $10.03 | $10.44 | $9.76 | 422,957 |
| 2020-08-07 | $9.56 | $10.26 | $9.51 | $10.24 | $9.58 | 350,778 |
| 2020-08-06 | $9.59 | $9.68 | $9.52 | $9.60 | $8.98 | 280,231 |
| 2020-08-05 | $9.57 | $9.85 | $9.45 | $9.77 | $9.03 | 506,594 |
| 2020-08-04 | $9.47 | $9.53 | $9.26 | $9.48 | $8.76 | 316,904 |
| 2020-08-03 | $9.67 | $9.67 | $9.47 | $9.56 | $8.83 | 255,823 |
| 2020-07-31 | $9.62 | $9.66 | $9.27 | $9.60 | $8.87 | 476,854 |
| 2020-07-30 | $9.71 | $9.76 | $9.50 | $9.71 | $8.97 | 191,177 |
| 2020-07-29 | $9.77 | $9.98 | $9.68 | $9.97 | $9.21 | 237,204 |
| 2020-07-28 | $9.78 | $9.92 | $9.70 | $9.72 | $8.98 | 190,423 |
| 2020-07-27 | $9.92 | $9.92 | $9.71 | $9.80 | $9.06 | 348,768 |
| 2020-07-24 | $10.08 | $10.25 | $9.87 | $9.96 | $9.20 | 395,643 |
| 2020-07-23 | $9.42 | $10.01 | $9.42 | $9.99 | $9.23 | 401,381 |
| 2020-07-22 | $9.72 | $9.74 | $9.45 | $9.63 | $8.90 | 284,646 |
| 2020-07-21 | $9.32 | $9.84 | $9.32 | $9.83 | $9.08 | 444,783 |
| 2020-07-20 | $9.59 | $9.59 | $9.17 | $9.21 | $8.51 | 228,787 |
| 2020-07-17 | $9.73 | $9.84 | $9.49 | $9.50 | $8.78 | 261,093 |
| 2020-07-16 | $9.71 | $9.85 | $9.62 | $9.74 | $9.00 | 317,164 |
| 2020-07-15 | $9.61 | $9.91 | $9.59 | $9.80 | $9.06 | 286,806 |
| 2020-07-14 | $9.36 | $9.47 | $9.15 | $9.36 | $8.65 | 322,610 |
| 2020-07-13 | $9.42 | $9.56 | $9.22 | $9.38 | $8.67 | 280,334 |
| 2020-07-10 | $8.99 | $9.31 | $8.99 | $9.29 | $8.58 | 273,687 |
| 2020-07-09 | $9.18 | $9.18 | $8.89 | $8.97 | $8.29 | 324,500 |
| 2020-07-08 | $9.15 | $9.35 | $8.98 | $9.21 | $8.51 | 361,937 |
| 2020-07-07 | $9.46 | $9.53 | $9.18 | $9.27 | $8.57 | 383,071 |
| 2020-07-06 | $9.66 | $9.84 | $9.41 | $9.56 | $8.83 | 256,007 |
| 2020-07-02 | $9.82 | $9.99 | $9.38 | $9.42 | $8.70 | 300,352 |
| 2020-07-01 | $10.12 | $10.21 | $9.52 | $9.54 | $8.82 | 328,572 |
| 2020-06-30 | $9.83 | $10.13 | $9.51 | $10.08 | $9.31 | 319,370 |
| 2020-06-29 | $9.48 | $9.91 | $9.47 | $9.89 | $9.14 | 276,463 |
| 2020-06-26 | $9.47 | $9.54 | $9.03 | $9.31 | $8.60 | 657,861 |
| 2020-06-25 | $9.42 | $9.72 | $9.15 | $9.67 | $8.94 | 458,027 |
| 2020-06-24 | $9.43 | $9.59 | $9.16 | $9.53 | $8.81 | 811,045 |
| 2020-06-23 | $9.94 | $10.03 | $9.58 | $9.61 | $8.88 | 316,896 |
| 2020-06-22 | $9.47 | $9.87 | $9.40 | $9.81 | $9.06 | 357,420 |
| 2020-06-19 | $9.77 | $9.93 | $9.40 | $9.69 | $8.95 | 1,104,799 |
| 2020-06-18 | $9.45 | $9.96 | $9.45 | $9.79 | $9.05 | 490,291 |
| 2020-06-17 | $10.41 | $10.41 | $9.61 | $9.64 | $8.91 | 474,957 |
| 2020-06-16 | $9.96 | $10.26 | $9.78 | $9.94 | $9.18 | 444,106 |
| 2020-06-15 | $9.08 | $9.67 | $9.00 | $9.43 | $8.71 | 300,079 |
| 2020-06-12 | $9.81 | $9.81 | $9.12 | $9.47 | $8.75 | 393,911 |
| 2020-06-11 | $9.56 | $9.63 | $9.34 | $9.38 | $8.67 | 676,784 |
| 2020-06-10 | $10.42 | $10.46 | $10.06 | $10.08 | $9.31 | 345,564 |
| 2020-06-09 | $10.61 | $10.67 | $10.40 | $10.43 | $9.64 | 481,132 |
| 2020-06-08 | $11.06 | $11.13 | $10.79 | $10.94 | $10.11 | 398,722 |
| 2020-06-05 | $10.73 | $10.96 | $10.55 | $10.74 | $9.92 | 675,469 |
| 2020-06-04 | $9.83 | $10.20 | $9.76 | $10.13 | $9.36 | 433,517 |
| 2020-06-03 | $9.57 | $10.01 | $9.57 | $9.88 | $9.13 | 325,192 |
| 2020-06-02 | $9.50 | $9.62 | $9.29 | $9.36 | $8.65 | 276,229 |
| 2020-06-01 | $9.37 | $9.76 | $9.23 | $9.35 | $8.64 | 500,343 |
| 2020-05-29 | $9.73 | $9.73 | $9.20 | $9.30 | $8.59 | 442,511 |
| 2020-05-28 | $10.61 | $10.61 | $9.81 | $9.89 | $9.14 | 413,909 |
| 2020-05-27 | $9.92 | $10.52 | $9.88 | $10.44 | $9.65 | 997,887 |
| 2020-05-26 | $9.46 | $9.66 | $9.21 | $9.58 | $8.85 | 373,775 |
| 2020-05-22 | $9.14 | $9.17 | $8.98 | $9.06 | $8.37 | 212,819 |
| 2020-05-21 | $9.20 | $9.35 | $9.01 | $9.12 | $8.43 | 315,402 |
| 2020-05-20 | $8.81 | $9.34 | $8.81 | $9.20 | $8.50 | 376,888 |
| 2020-05-19 | $9.16 | $9.20 | $8.67 | $8.68 | $8.02 | 477,302 |
| 2020-05-18 | $8.85 | $9.27 | $8.78 | $9.21 | $8.51 | 623,222 |
| 2020-05-15 | $8.52 | $8.67 | $8.41 | $8.51 | $7.86 | 444,533 |
| 2020-05-14 | $8.60 | $8.67 | $8.13 | $8.57 | $7.92 | 630,774 |
| 2020-05-13 | $8.70 | $8.75 | $8.38 | $8.72 | $7.95 | 676,191 |
| 2020-05-12 | $9.09 | $9.15 | $8.77 | $8.78 | $8.01 | 578,157 |
| 2020-05-11 | $9.45 | $9.51 | $8.83 | $9.05 | $8.25 | 591,604 |
| 2020-05-08 | $9.43 | $9.54 | $9.32 | $9.51 | $8.67 | 337,622 |
| 2020-05-07 | $9.12 | $9.37 | $9.03 | $9.18 | $8.37 | 424,503 |
| 2020-05-06 | $9.26 | $9.40 | $8.96 | $9.05 | $8.25 | 555,543 |
| 2020-05-05 | $9.48 | $9.53 | $8.89 | $8.93 | $8.14 | 418,931 |
| 2020-05-04 | $9.30 | $9.37 | $9.05 | $9.19 | $8.38 | 672,076 |
| 2020-05-01 | $10.35 | $10.35 | $9.29 | $9.39 | $8.56 | 787,969 |
| 2020-04-30 | $11.15 | $11.24 | $10.12 | $10.21 | $9.31 | 667,402 |
| 2020-04-29 | $11.78 | $12.25 | $11.61 | $11.90 | $10.85 | 380,280 |
| 2020-04-28 | $11.53 | $11.63 | $11.31 | $11.38 | $10.38 | 240,479 |
| 2020-04-27 | $10.67 | $11.30 | $10.67 | $11.15 | $10.17 | 378,286 |
| 2020-04-24 | $10.56 | $10.77 | $10.36 | $10.60 | $9.67 | 249,589 |
| 2020-04-23 | $10.45 | $10.74 | $10.42 | $10.53 | $9.60 | 236,074 |
| 2020-04-22 | $10.61 | $10.71 | $10.31 | $10.38 | $9.46 | 254,767 |
| 2020-04-21 | $10.34 | $10.49 | $10.13 | $10.42 | $9.50 | 259,026 |
| 2020-04-20 | $10.51 | $10.80 | $10.44 | $10.70 | $9.76 | 321,482 |
| 2020-04-17 | $10.38 | $10.94 | $10.38 | $10.72 | $9.77 | 352,051 |
| 2020-04-16 | $10.54 | $10.66 | $9.88 | $10.20 | $9.30 | 396,466 |
| 2020-04-15 | $10.76 | $11.01 | $10.48 | $10.55 | $9.62 | 295,051 |
| 2020-04-14 | $11.94 | $12.02 | $11.10 | $11.29 | $10.29 | 287,617 |
| 2020-04-13 | $12.51 | $12.67 | $11.49 | $11.64 | $10.61 | 222,932 |
| 2020-04-09 | $11.82 | $12.61 | $11.61 | $12.57 | $11.46 | 420,797 |
| 2020-04-08 | $11.17 | $11.53 | $10.87 | $11.36 | $10.36 | 344,808 |
| 2020-04-07 | $11.35 | $11.50 | $10.84 | $11.01 | $10.04 | 382,039 |
| 2020-04-06 | $10.64 | $10.96 | $10.33 | $10.90 | $9.94 | 370,991 |
| 2020-04-03 | $10.91 | $11.01 | $9.96 | $10.22 | $9.32 | 422,906 |
| 2020-04-02 | $10.64 | $11.02 | $10.53 | $10.98 | $10.01 | 372,220 |
| 2020-04-01 | $10.78 | $10.98 | $10.51 | $10.72 | $9.77 | 486,646 |
| 2020-03-31 | $11.14 | $11.39 | $11.00 | $11.28 | $10.29 | 370,840 |
| 2020-03-30 | $10.95 | $11.26 | $10.72 | $11.19 | $10.20 | 267,998 |
| 2020-03-27 | $10.95 | $11.27 | $10.84 | $10.90 | $9.94 | 319,095 |
| 2020-03-26 | $10.82 | $11.50 | $10.61 | $11.41 | $10.40 | 445,637 |
| 2020-03-25 | $11.00 | $11.15 | $10.35 | $10.69 | $9.75 | 494,736 |
| 2020-03-24 | $10.32 | $10.92 | $10.21 | $10.90 | $9.94 | 554,032 |
| 2020-03-23 | $10.27 | $10.31 | $9.62 | $9.97 | $9.09 | 507,486 |
| 2020-03-20 | $10.98 | $11.34 | $10.17 | $10.35 | $9.44 | 982,514 |
| 2020-03-19 | $10.69 | $11.37 | $10.40 | $11.11 | $10.13 | 557,624 |
| 2020-03-18 | $10.67 | $11.25 | $10.50 | $10.85 | $9.89 | 574,655 |
| 2020-03-17 | $10.36 | $11.45 | $10.06 | $11.28 | $10.29 | 818,677 |
| 2020-03-16 | $10.45 | $11.07 | $9.93 | $10.34 | $9.43 | 417,262 |
| 2020-03-13 | $11.71 | $11.93 | $10.99 | $11.61 | $10.59 | 516,308 |
| 2020-03-12 | $11.23 | $12.14 | $10.69 | $11.02 | $10.05 | 812,441 |
| 2020-03-11 | $12.50 | $12.52 | $11.75 | $11.94 | $10.89 | 720,353 |
| 2020-03-10 | $12.75 | $12.97 | $12.31 | $12.90 | $11.76 | 368,689 |
| 2020-03-09 | $12.66 | $12.87 | $12.05 | $12.06 | $11.00 | 384,699 |
| 2020-03-06 | $13.10 | $13.60 | $13.10 | $13.48 | $12.29 | 428,138 |
| 2020-03-05 | $13.81 | $14.02 | $13.47 | $13.67 | $12.46 | 427,429 |
| 2020-03-04 | $14.13 | $14.17 | $13.56 | $14.14 | $12.89 | 403,401 |
| 2020-03-03 | $14.45 | $14.60 | $13.99 | $14.11 | $12.87 | 423,888 |
| 2020-03-02 | $13.87 | $14.58 | $13.78 | $14.55 | $13.27 | 326,495 |
| 2020-02-28 | $13.88 | $14.15 | $13.63 | $13.87 | $12.65 | 698,696 |
| 2020-02-27 | $14.31 | $14.74 | $14.25 | $14.27 | $13.01 | 331,904 |
| 2020-02-26 | $14.79 | $14.97 | $14.63 | $14.64 | $13.35 | 177,837 |
| 2020-02-25 | $15.08 | $15.08 | $14.69 | $14.70 | $13.40 | 287,156 |
| 2020-02-24 | $15.04 | $15.15 | $14.96 | $15.11 | $13.78 | 169,528 |
| 2020-02-21 | $15.52 | $15.52 | $15.34 | $15.42 | $14.06 | 274,609 |
| 2020-02-20 | $15.37 | $15.59 | $15.33 | $15.53 | $14.16 | 168,839 |
| 2020-02-19 | $15.50 | $15.55 | $15.40 | $15.41 | $14.05 | 158,823 |
| 2020-02-18 | $15.53 | $15.62 | $15.41 | $15.46 | $14.10 | 383,737 |
| 2020-02-14 | $15.73 | $15.79 | $15.53 | $15.62 | $14.24 | 145,999 |
| 2020-02-13 | $15.55 | $15.74 | $15.55 | $15.72 | $14.33 | 104,847 |
| 2020-02-12 | $15.86 | $15.86 | $15.68 | $15.73 | $14.24 | 127,123 |
| 2020-02-11 | $15.66 | $15.92 | $15.66 | $15.76 | $14.27 | 114,284 |
| 2020-02-10 | $15.54 | $15.65 | $15.50 | $15.64 | $14.16 | 304,703 |
| 2020-02-07 | $15.65 | $15.70 | $15.57 | $15.59 | $14.11 | 119,240 |
| 2020-02-06 | $16.00 | $16.00 | $15.73 | $15.73 | $14.24 | 162,863 |
| 2020-02-05 | $15.82 | $16.00 | $15.80 | $15.96 | $14.45 | 187,743 |
| 2020-02-04 | $15.77 | $15.84 | $15.62 | $15.68 | $14.19 | 182,557 |
| 2020-02-03 | $15.31 | $15.59 | $15.19 | $15.58 | $14.10 | 370,087 |
| 2020-01-31 | $15.49 | $15.54 | $15.19 | $15.20 | $13.76 | 298,157 |
| 2020-01-30 | $15.54 | $15.80 | $15.30 | $15.57 | $14.09 | 363,245 |
| 2020-01-29 | $15.45 | $15.46 | $15.16 | $15.18 | $13.74 | 339,525 |
| 2020-01-28 | $15.61 | $15.63 | $15.44 | $15.47 | $14.00 | 136,788 |
| 2020-01-27 | $15.51 | $15.68 | $15.48 | $15.56 | $14.08 | 130,630 |
| 2020-01-24 | $15.91 | $15.98 | $15.51 | $15.63 | $14.15 | 171,035 |
| 2020-01-23 | $15.77 | $15.94 | $15.68 | $15.91 | $14.40 | 287,388 |
| 2020-01-22 | $15.92 | $15.97 | $15.74 | $15.80 | $14.30 | 130,111 |
| 2020-01-21 | $16.01 | $16.07 | $15.83 | $15.86 | $14.36 | 190,288 |
| 2020-01-17 | $16.25 | $16.25 | $16.07 | $16.11 | $14.58 | 184,018 |
| 2020-01-16 | $16.00 | $16.21 | $15.94 | $16.11 | $14.58 | 217,295 |
| 2020-01-15 | $15.89 | $16.07 | $15.81 | $15.92 | $14.41 | 155,749 |
| 2020-01-14 | $15.95 | $16.04 | $15.87 | $15.96 | $14.45 | 201,332 |
| 2020-01-13 | $15.93 | $16.00 | $15.85 | $15.98 | $14.46 | 130,646 |
| 2020-01-10 | $16.03 | $16.04 | $15.85 | $15.94 | $14.43 | 122,792 |
| 2020-01-09 | $16.13 | $16.15 | $15.82 | $16.04 | $14.52 | 251,648 |
| 2020-01-08 | $16.01 | $16.17 | $16.01 | $16.09 | $14.56 | 141,250 |
| 2020-01-07 | $16.17 | $16.22 | $16.02 | $16.02 | $14.50 | 148,441 |
| 2020-01-06 | $16.26 | $16.33 | $16.10 | $16.26 | $14.72 | 199,943 |
| 2020-01-03 | $16.22 | $16.46 | $16.10 | $16.38 | $14.83 | 311,981 |
| 2020-01-02 | $16.48 | $16.50 | $16.24 | $16.43 | $14.87 | 237,537 |
| 2019-12-31 | $16.48 | $16.58 | $16.44 | $16.46 | $14.90 | 284,719 |
| 2019-12-30 | $16.50 | $16.61 | $16.41 | $16.51 | $14.94 | 142,908 |
| 2019-12-27 | $16.53 | $16.55 | $16.43 | $16.46 | $14.90 | 148,192 |
| 2019-12-26 | $16.55 | $16.60 | $16.50 | $16.57 | $15.00 | 95,448 |
| 2019-12-24 | $16.61 | $16.63 | $16.53 | $16.55 | $14.98 | 91,649 |
| 2019-12-23 | $16.79 | $16.79 | $16.56 | $16.59 | $15.02 | 184,749 |
| 2019-12-20 | $16.89 | $16.89 | $16.69 | $16.75 | $15.16 | 828,178 |
| 2019-12-19 | $16.71 | $16.84 | $16.63 | $16.83 | $15.23 | 287,945 |
| 2019-12-18 | $16.81 | $16.96 | $16.63 | $16.67 | $15.09 | 362,072 |
| 2019-12-17 | $16.59 | $16.84 | $16.56 | $16.81 | $15.22 | 192,246 |
| 2019-12-16 | $16.36 | $16.59 | $16.36 | $16.55 | $14.98 | 392,277 |
| 2019-12-13 | $16.36 | $16.43 | $16.19 | $16.31 | $14.76 | 152,192 |
| 2019-12-12 | $16.18 | $16.47 | $16.18 | $16.37 | $14.82 | 306,636 |
| 2019-12-11 | $16.18 | $16.18 | $16.05 | $16.12 | $14.59 | 147,211 |
| 2019-12-10 | $16.17 | $16.17 | $16.07 | $16.11 | $14.58 | 131,273 |
| 2019-12-09 | $16.04 | $16.14 | $15.86 | $16.11 | $14.58 | 343,595 |
| 2019-12-06 | $16.15 | $16.22 | $16.09 | $16.10 | $14.57 | 261,895 |
| 2019-12-05 | $16.14 | $16.14 | $15.88 | $15.92 | $14.41 | 283,291 |
| 2019-12-04 | $15.78 | $15.97 | $15.73 | $15.74 | $14.25 | 206,252 |
| 2019-12-03 | $15.81 | $15.81 | $15.60 | $15.75 | $14.26 | 137,595 |
| 2019-12-02 | $16.14 | $16.20 | $15.83 | $15.87 | $14.37 | 258,364 |
| 2019-11-29 | $16.04 | $16.12 | $15.89 | $16.05 | $14.53 | 126,178 |
| 2019-11-27 | $16.11 | $16.14 | $16.01 | $16.04 | $14.52 | 147,508 |
| 2019-11-26 | $15.91 | $16.13 | $15.91 | $15.98 | $14.46 | 340,184 |
| 2019-11-25 | $15.77 | $16.17 | $15.74 | $16.05 | $14.53 | 281,657 |
| 2019-11-22 | $15.95 | $16.00 | $15.70 | $15.80 | $14.30 | 101,655 |
| 2019-11-21 | $16.00 | $16.00 | $15.75 | $15.84 | $14.34 | 138,301 |
| 2019-11-20 | $16.00 | $16.11 | $15.88 | $15.95 | $14.44 | 236,891 |
| 2019-11-19 | $16.05 | $16.14 | $15.98 | $16.06 | $14.54 | 155,927 |
| 2019-11-18 | $15.88 | $16.02 | $15.80 | $15.99 | $14.47 | 151,795 |
| 2019-11-15 | $16.05 | $16.10 | $15.89 | $15.91 | $14.40 | 347,026 |
| 2019-11-14 | $15.98 | $16.04 | $15.91 | $15.98 | $14.46 | 114,136 |
| 2019-11-13 | $15.99 | $16.04 | $15.93 | $15.98 | $14.46 | 108,760 |
| 2019-11-12 | $16.10 | $16.17 | $16.04 | $16.11 | $14.58 | 147,988 |
| 2019-11-11 | $16.03 | $16.13 | $15.95 | $16.05 | $14.53 | 168,457 |
| 2019-11-08 | $15.98 | $16.05 | $15.90 | $16.02 | $14.50 | 178,524 |
| 2019-11-07 | $16.00 | $16.07 | $15.93 | $16.00 | $14.48 | 182,492 |
| 2019-11-06 | $16.06 | $16.11 | $15.95 | $15.99 | $14.37 | 162,070 |
| 2019-11-05 | $16.04 | $16.18 | $15.94 | $16.10 | $14.47 | 188,918 |
| 2019-11-04 | $15.94 | $16.00 | $15.84 | $15.96 | $14.34 | 264,970 |
| 2019-11-01 | $15.71 | $15.81 | $15.61 | $15.81 | $14.21 | 203,254 |
| 2019-10-31 | $15.81 | $15.83 | $15.48 | $15.70 | $14.11 | 198,435 |
| 2019-10-30 | $15.87 | $15.99 | $15.75 | $15.91 | $14.30 | 139,374 |
| 2019-10-29 | $15.72 | $16.01 | $15.72 | $15.95 | $14.33 | 226,437 |
| 2019-10-28 | $15.73 | $16.02 | $15.73 | $15.82 | $14.22 | 244,809 |
| 2019-10-25 | $16.06 | $16.10 | $15.71 | $15.75 | $14.15 | 227,027 |
| 2019-10-24 | $15.99 | $16.11 | $15.54 | $16.01 | $14.39 | 447,930 |
| 2019-10-23 | $15.28 | $15.45 | $15.11 | $15.44 | $13.88 | 192,889 |
| 2019-10-22 | $15.25 | $15.50 | $15.13 | $15.26 | $13.71 | 211,148 |
| 2019-10-21 | $15.23 | $15.39 | $15.23 | $15.29 | $13.74 | 171,314 |
| 2019-10-18 | $14.98 | $15.14 | $14.92 | $15.05 | $13.53 | 201,189 |
| 2019-10-17 | $14.86 | $15.03 | $14.85 | $15.02 | $13.50 | 204,211 |
| 2019-10-16 | $14.84 | $14.99 | $14.78 | $14.82 | $13.32 | 129,216 |
| 2019-10-15 | $14.65 | $14.90 | $14.60 | $14.84 | $13.34 | 196,766 |
| 2019-10-14 | $14.55 | $14.67 | $14.54 | $14.61 | $13.13 | 108,174 |
| 2019-10-11 | $14.61 | $14.87 | $14.61 | $14.62 | $13.14 | 230,792 |
| 2019-10-10 | $14.45 | $14.58 | $14.40 | $14.42 | $12.96 | 146,018 |
| 2019-10-09 | $14.45 | $14.51 | $14.31 | $14.40 | $12.94 | 120,289 |
| 2019-10-08 | $14.45 | $14.50 | $14.29 | $14.36 | $12.91 | 219,578 |
| 2019-10-07 | $14.54 | $14.63 | $14.48 | $14.56 | $13.09 | 182,220 |
| 2019-10-04 | $14.42 | $14.56 | $14.29 | $14.56 | $13.09 | 240,624 |
| 2019-10-03 | $14.45 | $14.54 | $14.25 | $14.41 | $12.95 | 228,462 |
| 2019-10-02 | $14.43 | $14.53 | $14.35 | $14.48 | $13.01 | 292,422 |
| 2019-10-01 | $14.80 | $14.92 | $14.36 | $14.49 | $13.02 | 293,158 |
| 2019-09-30 | $14.91 | $14.97 | $14.71 | $14.73 | $13.24 | 221,495 |
| 2019-09-27 | $14.91 | $15.08 | $14.73 | $14.86 | $13.36 | 344,651 |
| 2019-09-26 | $15.02 | $15.02 | $14.82 | $14.84 | $13.34 | 166,672 |
| 2019-09-25 | $14.69 | $15.01 | $14.69 | $14.98 | $13.46 | 468,425 |
| 2019-09-24 | $14.77 | $14.82 | $14.57 | $14.64 | $13.16 | 457,228 |
| 2019-09-23 | $14.64 | $14.86 | $14.58 | $14.74 | $13.25 | 343,929 |
| 2019-09-20 | $14.62 | $14.84 | $14.53 | $14.78 | $13.28 | 726,227 |
| 2019-09-19 | $14.75 | $14.98 | $14.56 | $14.57 | $13.09 | 304,808 |
| 2019-09-18 | $14.75 | $14.85 | $14.66 | $14.73 | $13.24 | 326,938 |
| 2019-09-17 | $14.76 | $14.78 | $14.54 | $14.75 | $13.26 | 211,014 |
| 2019-09-16 | $14.85 | $15.03 | $14.78 | $14.79 | $13.29 | 309,864 |
| 2019-09-13 | $14.87 | $14.95 | $14.71 | $14.91 | $13.40 | 322,561 |
| 2019-09-12 | $14.64 | $14.79 | $14.45 | $14.72 | $13.23 | 422,038 |
| 2019-09-11 | $14.44 | $14.73 | $14.17 | $14.66 | $13.18 | 411,632 |
| 2019-09-10 | $14.35 | $14.47 | $14.19 | $14.39 | $12.93 | 465,000 |
| 2019-09-09 | $14.09 | $14.45 | $14.01 | $14.34 | $12.89 | 264,359 |
| 2019-09-06 | $14.15 | $14.17 | $13.94 | $14.00 | $12.58 | 186,682 |
| 2019-09-05 | $13.90 | $14.23 | $13.90 | $14.05 | $12.63 | 332,880 |
| 2019-09-04 | $13.88 | $13.92 | $13.75 | $13.80 | $12.40 | 135,799 |
| 2019-09-03 | $13.97 | $13.97 | $13.69 | $13.81 | $12.41 | 221,374 |
| 2019-08-30 | $14.11 | $14.12 | $13.91 | $14.04 | $12.62 | 229,450 |
| 2019-08-29 | $13.97 | $14.14 | $13.97 | $14.02 | $12.60 | 150,946 |
| 2019-08-28 | $13.71 | $14.03 | $13.71 | $13.86 | $12.46 | 122,823 |
| 2019-08-27 | $14.10 | $14.11 | $13.73 | $13.73 | $12.34 | 231,846 |
| 2019-08-26 | $14.00 | $14.08 | $13.88 | $14.03 | $12.61 | 239,449 |
| 2019-08-23 | $14.14 | $14.14 | $13.75 | $13.81 | $12.41 | 352,090 |
| 2019-08-22 | $14.19 | $14.28 | $14.11 | $14.13 | $12.70 | 194,606 |
| 2019-08-21 | $14.14 | $14.20 | $14.05 | $14.17 | $12.73 | 204,526 |
| 2019-08-20 | $14.12 | $14.12 | $13.98 | $13.99 | $12.57 | 231,672 |
| 2019-08-19 | $14.34 | $14.36 | $14.15 | $14.16 | $12.73 | 159,833 |
| 2019-08-16 | $13.80 | $14.20 | $13.80 | $14.15 | $12.72 | 443,072 |
| 2019-08-15 | $13.79 | $13.96 | $13.75 | $13.76 | $12.37 | 155,328 |
| 2019-08-14 | $13.73 | $13.81 | $13.67 | $13.75 | $12.36 | 397,343 |
| 2019-08-13 | $14.02 | $14.19 | $13.95 | $13.97 | $12.56 | 188,698 |
| 2019-08-12 | $13.84 | $14.06 | $13.84 | $14.03 | $12.61 | 249,124 |
| 2019-08-09 | $14.03 | $14.05 | $13.87 | $14.00 | $12.58 | 231,738 |
| 2019-08-08 | $13.84 | $14.16 | $13.77 | $14.00 | $12.58 | 366,628 |
| 2019-08-07 | $13.82 | $13.94 | $13.67 | $13.91 | $12.40 | 262,084 |
| 2019-08-06 | $14.00 | $14.14 | $13.84 | $14.01 | $12.49 | 232,297 |
| 2019-08-05 | $13.97 | $14.07 | $13.75 | $13.95 | $12.44 | 320,376 |
| 2019-08-02 | $14.32 | $14.37 | $14.08 | $14.25 | $12.71 | 270,481 |
| 2019-08-01 | $14.85 | $14.88 | $14.26 | $14.32 | $12.77 | 447,200 |
| 2019-07-31 | $14.85 | $15.07 | $14.79 | $14.83 | $13.22 | 457,316 |
| 2019-07-30 | $14.48 | $14.84 | $14.39 | $14.81 | $13.21 | 356,913 |
| 2019-07-29 | $14.66 | $14.79 | $14.50 | $14.50 | $12.93 | 466,743 |
| 2019-07-26 | $14.48 | $14.75 | $14.48 | $14.65 | $13.06 | 274,297 |
| 2019-07-25 | $14.29 | $14.72 | $13.82 | $14.51 | $12.94 | 419,881 |
| 2019-07-24 | $14.78 | $15.15 | $14.78 | $15.04 | $13.41 | 304,805 |
| 2019-07-23 | $14.80 | $14.85 | $14.58 | $14.78 | $13.18 | 243,598 |
| 2019-07-22 | $14.80 | $14.83 | $14.65 | $14.80 | $13.20 | 130,759 |
| 2019-07-19 | $14.81 | $15.05 | $14.81 | $14.84 | $13.23 | 247,732 |
| 2019-07-18 | $14.78 | $14.97 | $14.77 | $14.89 | $13.28 | 119,351 |
| 2019-07-17 | $14.95 | $14.95 | $14.72 | $14.82 | $13.22 | 191,293 |
| 2019-07-16 | $15.01 | $15.12 | $14.93 | $14.97 | $13.35 | 151,566 |
| 2019-07-15 | $15.24 | $15.24 | $14.98 | $15.01 | $13.38 | 176,693 |
| 2019-07-12 | $15.19 | $15.32 | $15.12 | $15.24 | $13.59 | 159,078 |
| 2019-07-11 | $15.12 | $15.19 | $15.01 | $15.15 | $13.51 | 128,349 |
| 2019-07-10 | $15.20 | $15.32 | $15.08 | $15.11 | $13.47 | 150,810 |
| 2019-07-09 | $15.08 | $15.20 | $15.03 | $15.20 | $13.55 | 184,732 |
| 2019-07-08 | $15.28 | $15.39 | $15.07 | $15.12 | $13.48 | 124,015 |
| 2019-07-05 | $15.22 | $15.39 | $15.16 | $15.39 | $13.72 | 226,672 |
| 2019-07-03 | $15.05 | $15.19 | $15.05 | $15.16 | $13.52 | 59,401 |
| 2019-07-02 | $15.17 | $15.22 | $14.84 | $15.03 | $13.40 | 216,220 |
| 2019-07-01 | $15.45 | $15.59 | $15.20 | $15.21 | $13.56 | 293,139 |
| 2019-06-28 | $15.04 | $15.46 | $15.04 | $15.38 | $13.71 | 628,974 |
| 2019-06-27 | $14.51 | $14.94 | $14.51 | $14.94 | $13.32 | 247,414 |
| 2019-06-26 | $14.70 | $14.85 | $14.46 | $14.51 | $12.94 | 337,055 |
| 2019-06-25 | $14.55 | $14.76 | $14.40 | $14.70 | $13.11 | 218,947 |
| 2019-06-24 | $14.59 | $14.75 | $14.54 | $14.60 | $13.02 | 215,009 |
| 2019-06-21 | $14.58 | $14.73 | $14.53 | $14.57 | $12.99 | 462,984 |
| 2019-06-20 | $14.77 | $14.77 | $14.37 | $14.65 | $13.06 | 264,842 |
| 2019-06-19 | $14.71 | $14.90 | $14.57 | $14.67 | $13.08 | 263,911 |
| 2019-06-18 | $14.51 | $14.88 | $14.51 | $14.76 | $13.16 | 225,621 |
| 2019-06-17 | $14.73 | $14.77 | $14.45 | $14.47 | $12.90 | 189,901 |
| 2019-06-14 | $14.78 | $14.83 | $14.59 | $14.72 | $13.13 | 188,570 |
| 2019-06-13 | $14.92 | $15.00 | $14.73 | $14.79 | $13.19 | 250,087 |
| 2019-06-12 | $15.00 | $15.02 | $14.82 | $14.84 | $13.23 | 205,785 |
| 2019-06-11 | $14.99 | $15.13 | $14.88 | $15.01 | $13.38 | 239,610 |
| 2019-06-10 | $14.79 | $15.00 | $14.79 | $14.93 | $13.31 | 171,480 |
| 2019-06-07 | $14.65 | $14.71 | $14.55 | $14.68 | $13.09 | 134,366 |
| 2019-06-06 | $14.69 | $14.80 | $14.50 | $14.67 | $13.08 | 154,146 |
| 2019-06-05 | $14.96 | $14.96 | $14.66 | $14.74 | $13.14 | 204,589 |
| 2019-06-04 | $14.67 | $14.98 | $14.59 | $14.97 | $13.35 | 254,213 |
| 2019-06-03 | $14.36 | $14.58 | $14.35 | $14.45 | $12.89 | 270,426 |
| 2019-05-31 | $14.42 | $14.44 | $14.30 | $14.35 | $12.80 | 223,911 |
| 2019-05-30 | $14.74 | $14.90 | $14.48 | $14.57 | $12.99 | 170,633 |
| 2019-05-29 | $14.60 | $14.77 | $14.49 | $14.74 | $13.14 | 160,688 |
| 2019-05-28 | $14.87 | $14.88 | $14.66 | $14.69 | $13.10 | 155,117 |
| 2019-05-24 | $14.81 | $14.93 | $14.73 | $14.87 | $13.26 | 112,677 |
| 2019-05-23 | $15.06 | $15.21 | $14.54 | $14.68 | $13.09 | 216,487 |
| 2019-05-22 | $15.11 | $15.28 | $15.03 | $15.21 | $13.56 | 184,974 |
| 2019-05-21 | $15.20 | $15.26 | $15.13 | $15.18 | $13.54 | 273,756 |
| 2019-05-20 | $15.07 | $15.25 | $15.07 | $15.15 | $13.51 | 220,152 |
| 2019-05-17 | $15.21 | $15.38 | $15.10 | $15.14 | $13.50 | 180,571 |
| 2019-05-16 | $15.15 | $15.33 | $15.14 | $15.22 | $13.57 | 116,696 |
| 2019-05-15 | $15.12 | $15.13 | $14.90 | $15.07 | $13.44 | 133,496 |
| 2019-05-14 | $15.05 | $15.29 | $15.03 | $15.23 | $13.58 | 169,849 |
| 2019-05-13 | $15.23 | $15.29 | $14.98 | $15.10 | $13.46 | 226,986 |
| 2019-05-10 | $15.35 | $15.50 | $15.16 | $15.46 | $13.79 | 164,688 |
| 2019-05-09 | $15.28 | $15.44 | $15.14 | $15.41 | $13.74 | 128,887 |
| 2019-05-08 | $15.59 | $15.66 | $15.42 | $15.49 | $13.71 | 172,303 |
| 2019-05-07 | $15.76 | $15.89 | $15.52 | $15.64 | $13.85 | 204,869 |
| 2019-05-06 | $15.67 | $15.97 | $15.67 | $15.92 | $14.10 | 223,485 |
| 2019-05-03 | $15.62 | $15.95 | $15.62 | $15.89 | $14.07 | 235,376 |
| 2019-05-02 | $15.20 | $15.66 | $15.14 | $15.53 | $13.75 | 461,860 |
| 2019-05-01 | $15.05 | $15.11 | $14.78 | $14.90 | $13.19 | 655,284 |
| 2019-04-30 | $15.15 | $15.23 | $14.98 | $15.05 | $13.33 | 443,423 |
| 2019-04-29 | $15.02 | $15.22 | $14.81 | $15.13 | $13.40 | 443,328 |
| 2019-04-26 | $14.96 | $15.04 | $14.90 | $14.98 | $13.26 | 293,287 |
| 2019-04-25 | $15.04 | $15.12 | $14.49 | $14.93 | $13.22 | 250,421 |
| 2019-04-24 | $14.65 | $14.90 | $14.58 | $14.85 | $13.15 | 224,988 |
| 2019-04-23 | $14.45 | $14.79 | $14.35 | $14.64 | $12.96 | 260,096 |
| 2019-04-22 | $14.84 | $14.84 | $14.40 | $14.48 | $12.82 | 175,438 |
| 2019-04-18 | $14.94 | $15.02 | $14.80 | $14.85 | $13.15 | 174,280 |
| 2019-04-17 | $15.04 | $15.04 | $14.85 | $14.98 | $13.26 | 121,795 |
| 2019-04-16 | $14.82 | $15.03 | $14.77 | $15.00 | $13.28 | 229,273 |
| 2019-04-15 | $15.04 | $15.08 | $14.77 | $14.80 | $13.10 | 110,628 |
| 2019-04-12 | $15.10 | $15.23 | $14.88 | $15.04 | $13.32 | 477,733 |
| 2019-04-11 | $15.06 | $15.09 | $14.88 | $14.97 | $13.25 | 114,011 |
| 2019-04-10 | $14.76 | $14.98 | $14.70 | $14.97 | $13.25 | 230,217 |
| 2019-04-09 | $14.82 | $14.94 | $14.73 | $14.77 | $13.08 | 177,778 |
| 2019-04-08 | $14.76 | $14.89 | $14.67 | $14.87 | $13.17 | 243,286 |
| 2019-04-05 | $14.73 | $14.83 | $14.66 | $14.79 | $13.10 | 269,739 |
| 2019-04-04 | $14.61 | $14.82 | $14.58 | $14.72 | $13.03 | 130,868 |
| 2019-04-03 | $14.69 | $14.76 | $14.55 | $14.61 | $12.94 | 221,240 |
| 2019-04-02 | $14.66 | $14.71 | $14.52 | $14.54 | $12.87 | 303,340 |
| 2019-04-01 | $14.51 | $14.75 | $14.50 | $14.67 | $12.99 | 217,137 |
| 2019-03-29 | $14.63 | $14.66 | $14.26 | $14.40 | $12.75 | 266,438 |
| 2019-03-28 | $14.34 | $14.55 | $14.29 | $14.52 | $12.86 | 248,003 |
| 2019-03-27 | $14.29 | $14.51 | $14.18 | $14.35 | $12.71 | 269,867 |
| 2019-03-26 | $13.93 | $14.31 | $13.93 | $14.29 | $12.65 | 304,901 |
| 2019-03-25 | $13.92 | $14.11 | $13.83 | $13.90 | $12.31 | 240,571 |
| 2019-03-22 | $14.26 | $14.33 | $13.85 | $13.95 | $12.35 | 520,097 |
| 2019-03-21 | $14.22 | $14.59 | $14.20 | $14.38 | $12.73 | 394,129 |
| 2019-03-20 | $14.58 | $14.66 | $14.27 | $14.32 | $12.68 | 366,111 |
| 2019-03-19 | $15.06 | $15.06 | $14.62 | $14.62 | $12.94 | 229,635 |
| 2019-03-18 | $15.03 | $15.21 | $14.98 | $14.98 | $13.26 | 402,249 |
| 2019-03-15 | $14.96 | $15.16 | $14.93 | $15.00 | $13.28 | 862,358 |
| 2019-03-14 | $15.08 | $15.16 | $14.98 | $15.00 | $13.28 | 334,794 |
| 2019-03-13 | $15.06 | $15.24 | $15.06 | $15.08 | $13.35 | 344,522 |
| 2019-03-12 | $15.16 | $15.19 | $15.00 | $15.07 | $13.34 | 329,604 |
| 2019-03-11 | $15.07 | $15.21 | $14.99 | $15.12 | $13.39 | 347,124 |
| 2019-03-08 | $14.98 | $15.19 | $14.98 | $15.06 | $13.33 | 226,495 |
| 2019-03-07 | $15.35 | $15.39 | $15.02 | $15.02 | $13.30 | 333,348 |
| 2019-03-06 | $15.81 | $15.84 | $15.34 | $15.37 | $13.61 | 269,276 |
| 2019-03-05 | $15.80 | $15.86 | $15.61 | $15.81 | $14.00 | 154,150 |
| 2019-03-04 | $15.92 | $16.02 | $15.74 | $15.85 | $14.03 | 263,310 |
| 2019-03-01 | $16.10 | $16.22 | $15.83 | $15.95 | $14.12 | 193,933 |
| 2019-02-28 | $16.04 | $16.06 | $15.96 | $15.98 | $14.15 | 201,133 |
| 2019-02-27 | $15.81 | $16.01 | $15.81 | $16.01 | $14.18 | 109,072 |
| 2019-02-26 | $15.99 | $16.05 | $15.75 | $15.81 | $14.00 | 233,525 |
| 2019-02-25 | $16.20 | $16.34 | $15.94 | $15.99 | $14.16 | 232,570 |
| 2019-02-22 | $16.11 | $16.20 | $16.07 | $16.12 | $14.27 | 214,992 |
| 2019-02-21 | $16.27 | $16.29 | $16.00 | $16.11 | $14.26 | 224,674 |
| 2019-02-20 | $16.23 | $16.29 | $16.10 | $16.23 | $14.37 | 249,277 |
| 2019-02-19 | $15.95 | $16.27 | $15.95 | $16.17 | $14.32 | 303,248 |
| 2019-02-15 | $15.82 | $16.18 | $15.77 | $16.06 | $14.22 | 394,046 |
| 2019-02-14 | $15.69 | $15.82 | $15.59 | $15.69 | $13.89 | 275,535 |
| 2019-02-13 | $15.46 | $15.81 | $15.35 | $15.77 | $13.96 | 354,341 |
| 2019-02-12 | $15.75 | $15.82 | $15.60 | $15.66 | $13.87 | 343,937 |
| 2019-02-11 | $15.67 | $15.68 | $15.52 | $15.67 | $13.87 | 215,983 |
| 2019-02-08 | $15.61 | $15.68 | $15.41 | $15.57 | $13.79 | 149,834 |
| 2019-02-07 | $15.54 | $15.72 | $15.53 | $15.71 | $13.82 | 212,888 |
| 2019-02-06 | $15.37 | $15.50 | $15.32 | $15.49 | $13.62 | 178,909 |
| 2019-02-05 | $15.50 | $15.52 | $15.34 | $15.44 | $13.58 | 201,248 |
| 2019-02-04 | $15.30 | $15.45 | $15.16 | $15.45 | $13.59 | 359,232 |
| 2019-02-01 | $14.95 | $15.29 | $14.88 | $15.24 | $13.40 | 350,998 |
| 2019-01-31 | $14.78 | $15.07 | $14.53 | $14.87 | $13.08 | 454,007 |
| 2019-01-30 | $14.64 | $15.09 | $14.64 | $15.01 | $13.20 | 445,967 |
| 2019-01-29 | $14.65 | $14.77 | $14.55 | $14.62 | $12.86 | 110,567 |
| 2019-01-28 | $14.47 | $14.69 | $14.43 | $14.66 | $12.89 | 297,204 |
| 2019-01-25 | $14.44 | $14.52 | $14.26 | $14.48 | $12.73 | 167,794 |
| 2019-01-24 | $14.33 | $14.45 | $14.23 | $14.37 | $12.64 | 191,302 |
| 2019-01-23 | $14.50 | $14.62 | $14.35 | $14.40 | $12.66 | 138,106 |
| 2019-01-22 | $14.47 | $14.65 | $14.46 | $14.51 | $12.76 | 293,969 |
| 2019-01-18 | $14.43 | $14.64 | $14.35 | $14.56 | $12.81 | 387,542 |
| 2019-01-17 | $14.27 | $14.48 | $14.25 | $14.42 | $12.68 | 309,246 |
| 2019-01-16 | $14.13 | $14.38 | $14.13 | $14.29 | $12.57 | 386,999 |
| 2019-01-15 | $13.98 | $14.12 | $13.78 | $14.06 | $12.37 | 203,525 |
| 2019-01-14 | $13.99 | $14.17 | $13.85 | $14.01 | $12.32 | 276,254 |
| 2019-01-11 | $13.97 | $14.19 | $13.97 | $14.08 | $12.38 | 222,367 |
| 2019-01-10 | $13.95 | $14.11 | $13.92 | $14.08 | $12.38 | 243,282 |
| 2019-01-09 | $14.39 | $14.39 | $13.99 | $14.10 | $12.40 | 420,635 |
| 2019-01-08 | $14.55 | $14.72 | $14.39 | $14.66 | $12.89 | 454,154 |
| 2019-01-07 | $14.40 | $14.56 | $14.25 | $14.51 | $12.76 | 273,731 |
| 2019-01-04 | $14.22 | $14.47 | $14.14 | $14.39 | $12.66 | 237,433 |
| 2019-01-03 | $14.01 | $14.32 | $13.81 | $14.09 | $12.39 | 249,264 |
| 2019-01-02 | $13.64 | $14.14 | $13.64 | $14.06 | $12.37 | 360,247 |
| 2018-12-31 | $13.77 | $13.88 | $13.57 | $13.82 | $12.15 | 376,486 |
| 2018-12-28 | $13.56 | $13.87 | $13.52 | $13.75 | $12.09 | 498,364 |
| 2018-12-27 | $13.41 | $13.57 | $13.12 | $13.57 | $11.93 | 398,259 |
| 2018-12-26 | $12.92 | $13.67 | $12.84 | $13.65 | $12.00 | 706,107 |
| 2018-12-24 | $12.96 | $13.06 | $12.86 | $12.86 | $11.31 | 383,429 |
| 2018-12-21 | $13.19 | $13.31 | $13.02 | $13.07 | $11.49 | 1,094,662 |
| 2018-12-20 | $13.16 | $13.32 | $12.98 | $13.10 | $11.52 | 687,532 |
| 2018-12-19 | $13.76 | $13.79 | $13.01 | $13.05 | $11.48 | 881,643 |
| 2018-12-18 | $14.09 | $14.21 | $13.75 | $13.75 | $12.09 | 363,372 |
| 2018-12-17 | $14.00 | $14.25 | $13.88 | $13.97 | $12.29 | 407,862 |
| 2018-12-14 | $14.19 | $14.38 | $14.11 | $14.14 | $12.44 | 242,052 |
| 2018-12-13 | $14.42 | $14.50 | $14.18 | $14.24 | $12.52 | 246,335 |
| 2018-12-12 | $14.39 | $14.49 | $14.21 | $14.40 | $12.66 | 465,319 |
| 2018-12-11 | $14.49 | $14.50 | $14.21 | $14.23 | $12.51 | 343,191 |
| 2018-12-10 | $14.47 | $14.56 | $14.10 | $14.34 | $12.61 | 307,961 |
| 2018-12-07 | $14.54 | $14.75 | $14.39 | $14.54 | $12.79 | 352,536 |
| 2018-12-06 | $14.54 | $14.57 | $14.22 | $14.53 | $12.78 | 406,419 |
| 2018-12-04 | $15.52 | $15.52 | $14.50 | $14.50 | $12.75 | 458,092 |
| 2018-12-03 | $15.56 | $15.60 | $15.19 | $15.56 | $13.68 | 395,464 |
| 2018-11-30 | $15.09 | $15.52 | $15.09 | $15.48 | $13.61 | 426,695 |
| 2018-11-29 | $15.11 | $15.32 | $14.98 | $15.14 | $13.32 | 254,448 |
| 2018-11-28 | $14.92 | $15.21 | $14.74 | $15.18 | $13.35 | 404,669 |
| 2018-11-27 | $14.94 | $15.08 | $14.83 | $14.91 | $13.11 | 252,426 |
| 2018-11-26 | $15.06 | $15.19 | $14.91 | $14.99 | $13.18 | 235,562 |
| 2018-11-23 | $14.77 | $15.06 | $14.77 | $14.91 | $13.11 | 96,366 |
| 2018-11-21 | $14.86 | $15.12 | $14.82 | $14.88 | $13.09 | 219,078 |
| 2018-11-20 | $14.94 | $15.09 | $14.73 | $14.85 | $13.06 | 304,092 |
| 2018-11-19 | $14.99 | $15.11 | $14.69 | $15.00 | $13.19 | 395,959 |
| 2018-11-16 | $14.61 | $15.05 | $14.57 | $14.99 | $13.18 | 646,510 |
| 2018-11-15 | $14.44 | $14.98 | $14.36 | $14.93 | $13.13 | 431,507 |
| 2018-11-14 | $14.95 | $15.12 | $14.52 | $14.52 | $12.77 | 597,565 |
| 2018-11-13 | $14.80 | $15.05 | $14.73 | $14.82 | $13.03 | 632,309 |
| 2018-11-12 | $14.91 | $15.06 | $14.65 | $14.78 | $13.00 | 527,088 |
| 2018-11-09 | $15.20 | $15.37 | $14.88 | $14.94 | $13.14 | 531,826 |
| 2018-11-08 | $15.26 | $15.42 | $15.18 | $15.22 | $13.39 | 498,688 |
| 2018-11-07 | $15.50 | $15.70 | $15.18 | $15.38 | $13.43 | 403,989 |
| 2018-11-06 | $15.53 | $15.71 | $15.44 | $15.53 | $13.56 | 315,156 |
| 2018-11-05 | $15.68 | $15.81 | $15.52 | $15.61 | $13.63 | 242,335 |
| 2018-11-02 | $15.57 | $15.76 | $15.45 | $15.73 | $13.74 | 335,924 |
| 2018-11-01 | $15.65 | $15.65 | $15.37 | $15.48 | $13.52 | 255,796 |
| 2018-10-31 | $15.73 | $15.81 | $15.47 | $15.50 | $13.54 | 303,680 |
| 2018-10-30 | $15.46 | $15.74 | $15.38 | $15.71 | $13.72 | 191,042 |
| 2018-10-29 | $15.13 | $15.67 | $15.13 | $15.41 | $13.46 | 239,241 |
| 2018-10-26 | $15.16 | $15.41 | $14.85 | $15.10 | $13.19 | 364,757 |
| 2018-10-25 | $15.23 | $15.59 | $14.55 | $15.53 | $13.56 | 411,829 |
| 2018-10-24 | $15.30 | $15.30 | $14.62 | $14.71 | $12.85 | 197,956 |
| 2018-10-23 | $15.12 | $15.50 | $15.07 | $15.29 | $13.35 | 238,000 |
| 2018-10-22 | $15.67 | $15.75 | $15.27 | $15.34 | $13.40 | 266,171 |
| 2018-10-19 | $15.80 | $15.90 | $15.57 | $15.64 | $13.66 | 175,995 |
| 2018-10-18 | $16.04 | $16.19 | $15.80 | $15.81 | $13.81 | 185,907 |
| 2018-10-17 | $16.06 | $16.24 | $15.89 | $16.10 | $14.06 | 236,850 |
| 2018-10-16 | $16.02 | $16.15 | $15.78 | $16.11 | $14.07 | 236,919 |
| 2018-10-15 | $15.90 | $16.04 | $15.82 | $15.97 | $13.95 | 239,745 |
| 2018-10-12 | $16.41 | $16.41 | $15.45 | $15.91 | $13.90 | 375,240 |
| 2018-10-11 | $16.62 | $16.75 | $16.25 | $16.26 | $14.20 | 265,600 |
| 2018-10-10 | $16.97 | $17.19 | $16.73 | $16.74 | $14.62 | 297,101 |
| 2018-10-09 | $16.79 | $17.05 | $16.77 | $16.97 | $14.82 | 262,558 |
| 2018-10-08 | $16.61 | $16.92 | $16.57 | $16.88 | $14.74 | 211,501 |
| 2018-10-05 | $16.86 | $16.94 | $16.53 | $16.62 | $14.52 | 228,335 |
| 2018-10-04 | $16.81 | $17.05 | $16.80 | $16.87 | $14.73 | 267,841 |
| 2018-10-03 | $16.48 | $16.96 | $16.42 | $16.82 | $14.69 | 378,488 |
| 2018-10-02 | $16.52 | $16.67 | $16.35 | $16.42 | $14.34 | 226,445 |
| 2018-10-01 | $16.81 | $16.86 | $16.50 | $16.56 | $14.46 | 213,242 |
| 2018-09-28 | $16.80 | $16.90 | $16.50 | $16.70 | $14.59 | 424,817 |
| 2018-09-27 | $16.95 | $17.05 | $16.80 | $16.80 | $14.67 | 214,514 |
| 2018-09-26 | $17.40 | $17.45 | $16.85 | $16.95 | $14.80 | 309,456 |
| 2018-09-25 | $17.40 | $17.45 | $17.30 | $17.40 | $15.20 | 137,538 |
| 2018-09-24 | $17.60 | $17.65 | $17.30 | $17.35 | $15.15 | 241,042 |
| 2018-09-21 | $17.65 | $17.80 | $17.50 | $17.70 | $15.46 | 624,166 |
| 2018-09-20 | $17.60 | $17.85 | $17.55 | $17.70 | $15.46 | 293,062 |
| 2018-09-19 | $17.60 | $17.75 | $17.50 | $17.55 | $15.33 | 288,020 |
| 2018-09-18 | $17.55 | $17.65 | $17.50 | $17.55 | $15.33 | 215,699 |
| 2018-09-17 | $17.55 | $17.55 | $16.15 | $17.50 | $15.29 | 205,055 |
| 2018-09-14 | $17.40 | $17.70 | $17.35 | $17.60 | $15.37 | 209,141 |
| 2018-09-13 | $17.50 | $17.65 | $17.35 | $17.35 | $15.15 | 292,864 |
| 2018-09-12 | $17.90 | $17.90 | $17.45 | $17.50 | $15.29 | 193,087 |
| 2018-09-11 | $17.90 | $18.00 | $17.83 | $17.90 | $15.63 | 114,774 |
| 2018-09-10 | $18.05 | $18.05 | $17.90 | $17.95 | $15.68 | 119,561 |
| 2018-09-07 | $18.00 | $18.10 | $17.90 | $18.00 | $15.72 | 160,999 |
| 2018-09-06 | $18.05 | $18.15 | $17.95 | $18.00 | $15.72 | 168,245 |
| 2018-09-05 | $18.15 | $18.20 | $18.05 | $18.15 | $15.85 | 171,261 |
| 2018-09-04 | $18.10 | $18.20 | $17.95 | $18.10 | $15.81 | 209,636 |
| 2018-08-31 | $17.90 | $18.20 | $17.90 | $18.15 | $15.85 | 211,394 |
| 2018-08-30 | $17.95 | $18.15 | $17.90 | $18.00 | $15.72 | 208,735 |
| 2018-08-29 | $17.90 | $18.05 | $17.88 | $17.95 | $15.68 | 249,538 |
| 2018-08-28 | $18.15 | $18.15 | $17.95 | $17.95 | $15.68 | 148,899 |
| 2018-08-27 | $18.30 | $18.35 | $18.00 | $18.05 | $15.77 | 189,563 |
| 2018-08-24 | $18.25 | $18.35 | $18.15 | $18.20 | $15.90 | 282,115 |
| 2018-08-23 | $18.20 | $18.35 | $18.18 | $18.25 | $15.94 | 175,375 |
| 2018-08-22 | $18.25 | $18.33 | $18.20 | $18.25 | $15.94 | 264,320 |
| 2018-08-21 | $18.00 | $18.33 | $18.00 | $18.20 | $15.90 | 607,871 |
| 2018-08-20 | $18.05 | $18.08 | $17.85 | $18.00 | $15.72 | 350,275 |
| 2018-08-17 | $17.95 | $18.05 | $17.95 | $18.00 | $15.72 | 189,247 |
| 2018-08-16 | $17.95 | $18.13 | $17.95 | $18.05 | $15.77 | 230,557 |
| 2018-08-15 | $17.85 | $18.05 | $17.80 | $17.85 | $15.59 | 263,063 |
| 2018-08-14 | $17.75 | $18.20 | $17.75 | $18.00 | $15.72 | 460,999 |
| 2018-08-13 | $17.90 | $17.95 | $17.70 | $17.70 | $15.46 | 321,051 |
| 2018-08-10 | $17.85 | $18.08 | $17.80 | $17.90 | $15.63 | 274,106 |
| 2018-08-09 | $17.90 | $18.05 | $17.85 | $17.95 | $15.68 | 167,734 |
| 2018-08-08 | $17.85 | $18.05 | $17.75 | $18.00 | $15.63 | 266,546 |
| 2018-08-07 | $18.05 | $18.15 | $17.90 | $17.90 | $15.55 | 274,785 |
| 2018-08-06 | $18.05 | $18.15 | $17.95 | $18.05 | $15.68 | 281,521 |
| 2018-08-03 | $18.35 | $18.50 | $18.05 | $18.10 | $15.72 | 193,004 |
| 2018-08-02 | $18.25 | $18.45 | $18.25 | $18.40 | $15.98 | 284,827 |
| 2018-08-01 | $18.25 | $18.50 | $18.20 | $18.40 | $15.98 | 246,501 |
| 2018-07-31 | $18.25 | $18.30 | $17.85 | $18.20 | $15.81 | 546,974 |
| 2018-07-30 | $18.65 | $18.70 | $18.20 | $18.25 | $15.85 | 327,025 |
| 2018-07-27 | $18.65 | $18.70 | $18.15 | $18.50 | $16.07 | 425,494 |
| 2018-07-26 | $18.50 | $19.00 | $18.15 | $18.70 | $16.24 | 338,172 |
| 2018-07-25 | $18.80 | $18.80 | $18.40 | $18.65 | $16.20 | 233,512 |
| 2018-07-24 | $18.85 | $18.95 | $18.68 | $18.85 | $16.37 | 207,893 |
| 2018-07-23 | $18.70 | $18.95 | $18.70 | $18.85 | $16.37 | 188,228 |
| 2018-07-20 | $18.50 | $18.80 | $18.40 | $18.75 | $16.29 | 184,469 |
| 2018-07-19 | $18.50 | $18.85 | $18.40 | $18.55 | $16.11 | 209,854 |
| 2018-07-18 | $18.45 | $18.55 | $18.38 | $18.55 | $16.11 | 146,611 |
| 2018-07-17 | $18.55 | $18.60 | $18.38 | $18.40 | $15.98 | 177,130 |
| 2018-07-16 | $18.35 | $18.55 | $18.30 | $18.50 | $16.07 | 256,556 |
| 2018-07-13 | $18.40 | $18.45 | $18.25 | $18.30 | $15.90 | 249,493 |
| 2018-07-12 | $18.60 | $18.60 | $18.15 | $18.35 | $15.94 | 239,027 |
| 2018-07-11 | $18.65 | $18.70 | $18.45 | $18.50 | $16.07 | 307,419 |
| 2018-07-10 | $19.15 | $19.15 | $18.63 | $18.70 | $16.24 | 337,121 |
| 2018-07-09 | $19.00 | $19.15 | $18.95 | $19.05 | $16.55 | 502,828 |
| 2018-07-06 | $18.90 | $19.00 | $18.77 | $19.00 | $16.50 | 310,726 |
| 2018-07-05 | $18.95 | $18.95 | $18.75 | $18.85 | $16.37 | 338,615 |
| 2018-07-03 | $18.85 | $18.90 | $18.75 | $18.80 | $16.33 | 134,360 |
| 2018-07-02 | $18.45 | $18.85 | $18.40 | $18.85 | $16.37 | 268,095 |
| 2018-06-29 | $18.85 | $18.95 | $18.52 | $18.60 | $16.16 | 328,912 |
| 2018-06-28 | $18.75 | $19.15 | $18.75 | $18.85 | $16.37 | 384,712 |
| 2018-06-27 | $19.10 | $19.15 | $18.75 | $18.80 | $16.33 | 435,560 |
| 2018-06-26 | $19.15 | $19.20 | $18.95 | $19.05 | $16.55 | 430,022 |
| 2018-06-25 | $19.25 | $19.27 | $18.90 | $19.10 | $16.59 | 500,994 |
| 2018-06-22 | $19.25 | $19.35 | $19.00 | $19.25 | $16.72 | 1,154,529 |
| 2018-06-21 | $19.25 | $19.35 | $19.08 | $19.15 | $16.63 | 436,535 |
| 2018-06-20 | $19.10 | $19.27 | $19.00 | $19.20 | $16.68 | 373,648 |
| 2018-06-19 | $18.75 | $19.15 | $18.75 | $19.05 | $16.55 | 616,842 |
| 2018-06-18 | $18.75 | $18.95 | $18.70 | $18.85 | $16.37 | 299,543 |
| 2018-06-15 | $18.85 | $18.95 | $18.55 | $18.80 | $16.33 | 1,081,806 |
| 2018-06-14 | $18.95 | $19.05 | $18.75 | $18.95 | $16.46 | 381,242 |
| 2018-06-13 | $18.85 | $19.23 | $18.80 | $18.95 | $16.46 | 416,825 |
| 2018-06-12 | $18.95 | $19.05 | $18.69 | $18.90 | $16.42 | 319,552 |
| 2018-06-11 | $19.15 | $19.30 | $18.80 | $19.00 | $16.50 | 405,523 |
| 2018-06-08 | $18.95 | $19.20 | $18.85 | $19.05 | $16.55 | 211,819 |
| 2018-06-07 | $18.90 | $19.08 | $18.80 | $18.90 | $16.42 | 222,044 |
| 2018-06-06 | $18.80 | $19.00 | $18.75 | $18.90 | $16.42 | 252,164 |
| 2018-06-05 | $18.70 | $18.83 | $18.60 | $18.75 | $16.29 | 253,370 |
| 2018-06-04 | $18.55 | $18.80 | $18.45 | $18.75 | $16.29 | 288,441 |
| 2018-06-01 | $18.30 | $18.55 | $18.25 | $18.50 | $16.07 | 234,516 |
| 2018-05-31 | $18.20 | $18.38 | $18.13 | $18.20 | $15.81 | 390,961 |
| 2018-05-30 | $17.95 | $18.30 | $17.75 | $18.20 | $15.81 | 438,348 |
| 2018-05-29 | $17.85 | $17.95 | $17.63 | $17.85 | $15.50 | 485,169 |
| 2018-05-25 | $17.95 | $18.00 | $17.90 | $18.00 | $15.63 | 296,587 |
| 2018-05-24 | $17.80 | $18.00 | $17.70 | $18.00 | $15.63 | 516,710 |
| 2018-05-23 | $17.70 | $17.90 | $17.63 | $17.90 | $15.55 | 286,157 |
| 2018-05-22 | $17.55 | $17.90 | $17.55 | $17.75 | $15.42 | 213,294 |
| 2018-05-21 | $17.35 | $17.60 | $17.34 | $17.55 | $15.24 | 282,652 |
| 2018-05-18 | $17.75 | $17.85 | $17.35 | $17.40 | $15.11 | 402,365 |
| 2018-05-17 | $17.35 | $17.70 | $17.25 | $17.65 | $15.33 | 382,648 |
| 2018-05-16 | $17.15 | $17.35 | $17.05 | $17.25 | $14.98 | 490,871 |
| 2018-05-15 | $17.05 | $17.30 | $17.00 | $17.10 | $14.85 | 251,741 |
| 2018-05-14 | $17.25 | $17.30 | $16.95 | $17.00 | $14.77 | 214,706 |
| 2018-05-11 | $17.20 | $17.30 | $17.10 | $17.15 | $14.90 | 145,585 |
| 2018-05-10 | $17.45 | $17.45 | $17.10 | $17.25 | $14.98 | 155,400 |
| 2018-05-09 | $17.20 | $17.48 | $17.18 | $17.40 | $15.03 | 225,700 |
| 2018-05-08 | $16.90 | $17.20 | $16.85 | $17.18 | $14.84 | 210,161 |
| 2018-05-07 | $16.80 | $17.05 | $16.65 | $16.85 | $14.55 | 344,767 |
| 2018-05-04 | $16.70 | $17.05 | $16.60 | $16.80 | $14.51 | 179,576 |
| 2018-05-03 | $16.85 | $16.88 | $16.63 | $16.70 | $14.42 | 232,797 |
| 2018-05-02 | $16.80 | $16.93 | $16.65 | $16.85 | $14.55 | 186,101 |
| 2018-05-01 | $16.60 | $16.95 | $16.43 | $16.80 | $14.51 | 447,220 |
| 2018-04-30 | $16.85 | $16.99 | $16.60 | $16.60 | $14.34 | 211,464 |
| 2018-04-27 | $17.05 | $17.15 | $16.80 | $16.85 | $14.55 | 178,133 |
| 2018-04-26 | $16.90 | $17.20 | $16.40 | $17.05 | $14.72 | 499,552 |
| 2018-04-25 | $16.65 | $16.75 | $16.40 | $16.50 | $14.25 | 212,016 |
| 2018-04-24 | $16.55 | $16.85 | $16.45 | $16.70 | $14.42 | 198,271 |
| 2018-04-23 | $16.45 | $16.55 | $16.35 | $16.52 | $14.27 | 160,519 |
| 2018-04-20 | $16.35 | $16.54 | $16.30 | $16.35 | $14.12 | 220,860 |
| 2018-04-19 | $16.15 | $16.45 | $16.15 | $16.40 | $14.16 | 193,018 |
| 2018-04-18 | $16.20 | $16.35 | $16.13 | $16.15 | $13.95 | 287,501 |
| 2018-04-17 | $16.45 | $16.45 | $16.08 | $16.20 | $13.99 | 322,171 |
| 2018-04-16 | $16.20 | $16.40 | $16.15 | $16.35 | $14.12 | 159,387 |
| 2018-04-13 | $16.45 | $16.45 | $16.10 | $16.15 | $13.95 | 163,364 |
| 2018-04-12 | $16.35 | $16.45 | $16.20 | $16.40 | $14.16 | 263,776 |
| 2018-04-11 | $16.15 | $16.25 | $16.05 | $16.20 | $13.99 | 136,944 |
| 2018-04-10 | $16.15 | $16.35 | $16.05 | $16.20 | $13.99 | 182,803 |
| 2018-04-09 | $16.15 | $16.30 | $15.98 | $16.05 | $13.86 | 213,936 |
| 2018-04-06 | $16.30 | $16.35 | $15.90 | $16.10 | $13.90 | 367,962 |
| 2018-04-05 | $16.40 | $16.40 | $16.10 | $16.35 | $14.12 | 229,020 |
| 2018-04-04 | $15.95 | $16.30 | $15.95 | $16.25 | $14.03 | 278,807 |
| 2018-04-03 | $15.95 | $16.23 | $15.95 | $16.10 | $13.90 | 358,544 |
| 2018-04-02 | $16.15 | $16.35 | $15.75 | $15.90 | $13.73 | 470,732 |
| 2018-03-29 | $16.45 | $16.55 | $16.20 | $16.20 | $13.99 | 469,181 |
| 2018-03-28 | $16.20 | $16.45 | $16.15 | $16.35 | $14.12 | 301,962 |
| 2018-03-27 | $16.45 | $16.45 | $16.10 | $16.15 | $13.95 | 443,190 |
| 2018-03-26 | $16.05 | $16.45 | $16.00 | $16.35 | $14.12 | 268,332 |
| 2018-03-23 | $16.50 | $16.60 | $15.90 | $15.95 | $13.77 | 350,937 |
| 2018-03-22 | $16.80 | $16.90 | $16.45 | $16.45 | $14.21 | 263,401 |
| 2018-03-21 | $16.85 | $17.05 | $16.70 | $16.95 | $14.64 | 164,645 |
| 2018-03-20 | $17.00 | $17.10 | $16.80 | $16.85 | $14.55 | 175,024 |
| 2018-03-19 | $17.00 | $17.10 | $16.79 | $17.05 | $14.72 | 175,286 |
| 2018-03-16 | $16.95 | $17.20 | $16.85 | $17.05 | $14.72 | 736,333 |
| 2018-03-15 | $16.80 | $16.95 | $16.65 | $16.90 | $14.59 | 241,117 |
| 2018-03-14 | $16.95 | $17.00 | $16.75 | $16.80 | $14.51 | 230,904 |
| 2018-03-13 | $17.05 | $17.05 | $16.85 | $16.90 | $14.59 | 197,530 |
| 2018-03-12 | $17.00 | $17.05 | $16.80 | $17.00 | $14.68 | 320,700 |
| 2018-03-09 | $16.70 | $17.05 | $16.45 | $17.05 | $14.72 | 333,392 |
| 2018-03-08 | $16.75 | $16.75 | $16.35 | $16.45 | $14.21 | 209,649 |
| 2018-03-07 | $16.40 | $16.70 | $16.40 | $16.60 | $14.34 | 1,052,837 |
| 2018-03-06 | $16.50 | $16.60 | $16.15 | $16.50 | $14.25 | 458,765 |
| 2018-03-05 | $16.20 | $16.60 | $16.08 | $16.50 | $14.25 | 308,241 |
| 2018-03-02 | $15.80 | $16.30 | $15.75 | $16.27 | $14.05 | 268,512 |
| 2018-03-01 | $15.85 | $16.05 | $15.80 | $15.85 | $13.69 | 284,590 |
| 2018-02-28 | $16.40 | $16.45 | $15.85 | $15.85 | $13.69 | 348,750 |
| 2018-02-27 | $16.45 | $16.75 | $16.30 | $16.30 | $14.08 | 389,418 |
| 2018-02-26 | $16.40 | $16.40 | $16.00 | $16.35 | $14.12 | 214,926 |
| 2018-02-23 | $16.25 | $16.40 | $16.20 | $16.40 | $14.16 | 169,583 |
| 2018-02-22 | $16.60 | $16.60 | $16.15 | $16.20 | $13.99 | 273,322 |
| 2018-02-21 | $16.30 | $16.70 | $16.25 | $16.55 | $14.29 | 248,745 |
| 2018-02-20 | $16.50 | $16.80 | $16.25 | $16.35 | $14.12 | 302,762 |
| 2018-02-16 | $16.20 | $16.75 | $16.20 | $16.50 | $14.25 | 1,330,888 |
| 2018-02-15 | $16.55 | $16.55 | $16.25 | $16.30 | $14.08 | 281,963 |
| 2018-02-14 | $16.05 | $16.50 | $16.05 | $16.45 | $14.13 | 319,411 |
| 2018-02-13 | $16.05 | $16.30 | $16.05 | $16.20 | $13.91 | 235,188 |
| 2018-02-12 | $16.20 | $16.35 | $16.00 | $16.20 | $13.91 | 352,697 |
| 2018-02-09 | $15.90 | $16.38 | $15.80 | $16.20 | $13.91 | 325,924 |
| 2018-02-08 | $16.25 | $16.25 | $15.80 | $15.80 | $13.57 | 336,495 |
| 2018-02-07 | $16.10 | $16.35 | $16.10 | $16.25 | $13.96 | 462,862 |
| 2018-02-06 | $15.80 | $16.35 | $15.66 | $16.15 | $13.87 | 475,987 |
| 2018-02-05 | $16.65 | $17.00 | $16.20 | $16.20 | $13.91 | 424,052 |
| 2018-02-02 | $16.80 | $17.05 | $16.60 | $16.80 | $14.43 | 418,468 |
| 2018-02-01 | $15.95 | $16.85 | $15.95 | $16.80 | $14.43 | 452,012 |
| 2018-01-31 | $16.10 | $16.20 | $15.98 | $16.00 | $13.74 | 200,780 |
| 2018-01-30 | $16.10 | $16.20 | $15.85 | $16.00 | $13.74 | 198,590 |
| 2018-01-29 | $16.10 | $16.30 | $15.65 | $16.15 | $13.87 | 179,269 |
| 2018-01-26 | $16.40 | $16.50 | $16.10 | $16.15 | $13.87 | 312,871 |
| 2018-01-25 | $16.40 | $16.45 | $16.10 | $16.45 | $14.13 | 430,593 |
| 2018-01-24 | $16.60 | $16.60 | $16.30 | $16.35 | $14.04 | 248,533 |
| 2018-01-23 | $16.40 | $16.60 | $16.25 | $16.50 | $14.17 | 157,101 |
| 2018-01-22 | $16.55 | $16.55 | $16.25 | $16.45 | $14.13 | 127,748 |
| 2018-01-19 | $16.20 | $16.55 | $16.20 | $16.55 | $14.21 | 257,136 |
| 2018-01-18 | $16.35 | $16.40 | $16.20 | $16.25 | $13.96 | 219,473 |
| 2018-01-17 | $16.30 | $16.40 | $16.20 | $16.35 | $14.04 | 261,931 |
| 2018-01-16 | $16.40 | $16.45 | $16.23 | $16.30 | $14.00 | 298,924 |
| 2018-01-12 | $16.45 | $16.50 | $16.23 | $16.25 | $13.96 | 215,798 |
| 2018-01-11 | $16.10 | $16.40 | $16.10 | $16.35 | $14.04 | 227,113 |
| 2018-01-10 | $16.05 | $16.35 | $16.00 | $16.10 | $13.83 | 253,208 |
| 2018-01-09 | $16.00 | $16.20 | $16.00 | $16.00 | $13.74 | 247,144 |
| 2018-01-08 | $15.90 | $16.02 | $15.75 | $16.00 | $13.74 | 461,875 |
| 2018-01-05 | $15.85 | $15.98 | $15.75 | $15.95 | $13.70 | 431,020 |
| 2018-01-04 | $15.75 | $15.85 | $15.65 | $15.70 | $13.48 | 196,878 |
| 2018-01-03 | $15.60 | $15.75 | $15.45 | $15.60 | $13.40 | 383,952 |
| 2018-01-02 | $15.75 | $15.85 | $15.55 | $15.65 | $13.44 | 296,053 |
| 2017-12-29 | $15.90 | $15.95 | $15.70 | $15.70 | $13.48 | 238,971 |
| 2017-12-28 | $15.80 | $15.85 | $15.75 | $15.85 | $13.61 | 137,681 |
| 2017-12-27 | $15.80 | $15.95 | $15.70 | $15.75 | $13.53 | 133,031 |
| 2017-12-26 | $15.80 | $16.00 | $15.75 | $15.85 | $13.61 | 134,840 |
| 2017-12-22 | $15.95 | $16.00 | $15.77 | $15.90 | $13.66 | 189,744 |
| 2017-12-21 | $15.80 | $16.00 | $15.80 | $15.80 | $13.57 | 162,220 |
| 2017-12-20 | $15.95 | $15.95 | $15.60 | $15.75 | $13.53 | 223,500 |
| 2017-12-19 | $16.20 | $16.20 | $15.80 | $15.90 | $13.66 | 234,573 |
| 2017-12-18 | $16.00 | $16.30 | $15.85 | $16.05 | $13.78 | 251,613 |
| 2017-12-15 | $15.25 | $16.02 | $15.25 | $15.90 | $13.66 | 919,734 |
| 2017-12-14 | $15.70 | $15.73 | $15.20 | $15.25 | $13.10 | 363,216 |
| 2017-12-13 | $15.50 | $15.70 | $15.40 | $15.45 | $13.27 | 326,511 |
| 2017-12-12 | $15.35 | $15.60 | $15.35 | $15.45 | $13.27 | 177,921 |
| 2017-12-11 | $15.55 | $15.70 | $15.30 | $15.35 | $13.18 | 223,821 |
| 2017-12-08 | $15.85 | $15.85 | $15.50 | $15.55 | $13.36 | 149,083 |
| 2017-12-07 | $15.75 | $15.85 | $15.60 | $15.70 | $13.48 | 228,917 |
| 2017-12-06 | $15.80 | $15.95 | $15.70 | $15.70 | $13.48 | 209,770 |
| 2017-12-05 | $16.25 | $16.25 | $15.85 | $15.90 | $13.66 | 421,961 |
| 2017-12-04 | $16.30 | $16.50 | $16.18 | $16.25 | $13.96 | 239,791 |
| 2017-12-01 | $16.05 | $16.10 | $15.40 | $16.00 | $13.74 | 474,534 |
| 2017-11-30 | $16.45 | $16.50 | $16.00 | $16.10 | $13.83 | 411,368 |
| 2017-11-29 | $15.90 | $16.50 | $15.90 | $16.35 | $14.04 | 370,723 |
| 2017-11-28 | $15.30 | $15.85 | $15.25 | $15.85 | $13.61 | 336,199 |
| 2017-11-27 | $15.20 | $15.40 | $15.20 | $15.30 | $13.14 | 221,996 |
| 2017-11-24 | $15.35 | $15.45 | $15.10 | $15.20 | $13.05 | 127,692 |
| 2017-11-22 | $15.40 | $15.50 | $15.35 | $15.40 | $13.23 | 221,799 |
| 2017-11-21 | $15.35 | $15.45 | $15.25 | $15.45 | $13.27 | 325,310 |
| 2017-11-20 | $15.20 | $15.30 | $15.00 | $15.30 | $13.14 | 185,917 |
| 2017-11-17 | $14.90 | $15.20 | $14.90 | $15.15 | $13.01 | 286,457 |
| 2017-11-16 | $14.95 | $15.15 | $14.90 | $15.05 | $12.93 | 271,475 |
| 2017-11-15 | $14.75 | $15.05 | $14.70 | $14.90 | $12.80 | 234,764 |
| 2017-11-14 | $14.80 | $15.05 | $14.80 | $14.95 | $12.84 | 217,881 |
| 2017-11-13 | $14.50 | $14.95 | $14.45 | $14.90 | $12.80 | 223,070 |
| 2017-11-10 | $14.55 | $14.75 | $14.50 | $14.60 | $12.54 | 172,947 |
| 2017-11-09 | $14.75 | $14.80 | $14.45 | $14.50 | $12.45 | 356,152 |
| 2017-11-08 | $14.90 | $14.95 | $14.63 | $14.75 | $12.67 | 382,647 |
| 2017-11-07 | $15.50 | $15.55 | $14.95 | $15.00 | $12.88 | 325,855 |
| 2017-11-06 | $15.30 | $15.55 | $15.30 | $15.50 | $13.31 | 307,845 |
| 2017-11-03 | $15.40 | $15.48 | $15.28 | $15.35 | $13.18 | 229,408 |
| 2017-11-02 | $15.35 | $15.53 | $15.30 | $15.43 | $13.25 | 337,864 |
| 2017-11-01 | $15.55 | $15.60 | $15.30 | $15.50 | $13.24 | 347,219 |
| 2017-10-31 | $15.35 | $15.55 | $15.23 | $15.40 | $13.15 | 230,315 |
| 2017-10-30 | $15.75 | $15.75 | $15.25 | $15.30 | $13.06 | 299,120 |
| 2017-10-27 | $15.65 | $15.90 | $15.60 | $15.85 | $13.53 | 252,817 |
| 2017-10-26 | $15.60 | $15.80 | $15.60 | $15.75 | $13.45 | 243,778 |
| 2017-10-25 | $15.55 | $15.60 | $15.33 | $15.60 | $13.32 | 239,910 |
| 2017-10-24 | $15.60 | $15.70 | $15.45 | $15.55 | $13.28 | 457,684 |
| 2017-10-23 | $15.90 | $15.95 | $15.60 | $15.65 | $13.36 | 280,392 |
| 2017-10-20 | $16.05 | $16.10 | $15.75 | $15.80 | $13.49 | 488,327 |
| 2017-10-19 | $16.00 | $16.20 | $15.80 | $15.85 | $13.53 | 832,112 |
| 2017-10-18 | $15.85 | $16.10 | $15.85 | $16.00 | $13.66 | 346,968 |
| 2017-10-17 | $16.05 | $16.10 | $15.83 | $15.85 | $13.53 | 539,066 |
| 2017-10-16 | $16.00 | $16.20 | $15.95 | $16.05 | $13.70 | 561,361 |
| 2017-10-13 | $15.95 | $16.08 | $15.80 | $16.00 | $13.66 | 600,144 |
| 2017-10-12 | $16.05 | $16.10 | $15.90 | $15.95 | $13.62 | 439,478 |
| 2017-10-11 | $15.95 | $16.05 | $15.75 | $16.00 | $13.66 | 473,220 |
| 2017-10-10 | $15.75 | $16.00 | $15.70 | $15.90 | $13.58 | 461,085 |
| 2017-10-09 | $15.85 | $15.85 | $15.68 | $15.75 | $13.45 | 42,387 |
| 2017-10-06 | $15.75 | $15.90 | $15.60 | $15.85 | $13.53 | 234,000 |
| 2017-10-05 | $15.55 | $15.85 | $15.55 | $15.70 | $13.41 | 280,234 |
| 2017-10-04 | $15.65 | $15.80 | $15.55 | $15.65 | $13.36 | 399,385 |
| 2017-10-03 | $15.65 | $15.80 | $15.50 | $15.70 | $13.41 | 402,992 |
| 2017-10-02 | $15.40 | $15.65 | $15.35 | $15.65 | $13.36 | 787,658 |
| 2017-09-29 | $15.40 | $15.70 | $15.25 | $15.50 | $13.24 | 799,283 |
| 2017-09-28 | $15.25 | $15.50 | $15.20 | $15.40 | $13.15 | 546,246 |
| 2017-09-27 | $15.05 | $15.50 | $15.00 | $15.30 | $13.06 | 919,795 |
| 2017-09-26 | $15.00 | $15.10 | $14.90 | $14.95 | $12.77 | 509,967 |
| 2017-09-25 | $14.85 | $15.00 | $14.78 | $14.95 | $12.77 | 337,774 |
| 2017-09-22 | $14.80 | $14.90 | $14.65 | $14.85 | $12.68 | 446,800 |
| 2017-09-21 | $14.70 | $14.88 | $14.55 | $14.75 | $12.59 | 537,101 |
| 2017-09-20 | $14.55 | $14.73 | $14.48 | $14.65 | $12.51 | 511,587 |
| 2017-09-19 | $14.50 | $14.70 | $14.50 | $14.55 | $12.42 | 329,728 |
| 2017-09-18 | $14.40 | $14.65 | $14.35 | $14.55 | $12.42 | 371,308 |
| 2017-09-15 | $14.25 | $14.40 | $14.20 | $14.30 | $12.21 | 905,252 |
| 2017-09-14 | $13.80 | $14.45 | $13.80 | $14.25 | $12.17 | 620,429 |
| 2017-09-13 | $14.35 | $14.50 | $14.35 | $14.45 | $12.34 | 406,314 |
| 2017-09-12 | $14.30 | $14.55 | $14.30 | $14.40 | $12.30 | 457,421 |
| 2017-09-11 | $14.05 | $14.30 | $14.00 | $14.30 | $12.21 | 376,239 |
| 2017-09-08 | $13.70 | $13.98 | $13.65 | $13.95 | $11.91 | 289,441 |
| 2017-09-07 | $14.05 | $14.05 | $13.63 | $13.75 | $11.74 | 323,926 |
| 2017-09-06 | $14.05 | $14.15 | $13.95 | $13.95 | $11.91 | 506,888 |
| 2017-09-05 | $14.25 | $14.30 | $13.95 | $13.95 | $11.91 | 280,449 |
| 2017-09-01 | $14.35 | $14.43 | $14.20 | $14.30 | $12.21 | 280,391 |
| 2017-08-31 | $14.30 | $14.45 | $14.25 | $14.35 | $12.25 | 315,688 |
| 2017-08-30 | $14.25 | $14.30 | $14.20 | $14.25 | $12.17 | 168,208 |
| 2017-08-29 | $14.15 | $14.28 | $14.08 | $14.25 | $12.17 | 302,196 |
| 2017-08-28 | $14.50 | $14.55 | $14.20 | $14.25 | $12.17 | 209,659 |
| 2017-08-25 | $14.35 | $14.50 | $14.25 | $14.45 | $12.34 | 217,474 |
| 2017-08-24 | $14.30 | $14.30 | $14.20 | $14.25 | $12.17 | 276,985 |
| 2017-08-23 | $14.00 | $14.30 | $14.00 | $14.20 | $12.12 | 229,351 |
| 2017-08-22 | $14.00 | $14.20 | $13.95 | $14.20 | $12.12 | 318,289 |
| 2017-08-21 | $14.05 | $14.10 | $13.80 | $13.95 | $11.91 | 407,870 |
| 2017-08-18 | $13.60 | $13.88 | $13.60 | $13.78 | $11.76 | 273,318 |
| 2017-08-17 | $13.95 | $14.10 | $13.65 | $13.75 | $11.74 | 410,765 |
| 2017-08-16 | $14.10 | $14.20 | $13.95 | $14.05 | $12.00 | 324,699 |
| 2017-08-15 | $14.20 | $14.35 | $14.05 | $14.05 | $12.00 | 255,304 |
| 2017-08-14 | $14.00 | $14.20 | $13.95 | $14.15 | $12.08 | 321,962 |
| 2017-08-11 | $14.20 | $14.30 | $13.80 | $13.90 | $11.87 | 355,614 |
| 2017-08-10 | $14.20 | $14.30 | $14.05 | $14.10 | $12.04 | 406,341 |
| 2017-08-09 | $14.35 | $14.53 | $14.25 | $14.30 | $12.21 | 321,141 |
| 2017-08-08 | $14.50 | $14.85 | $14.45 | $14.60 | $12.39 | 226,477 |
| 2017-08-07 | $14.65 | $14.70 | $14.55 | $14.55 | $12.35 | 259,780 |
| 2017-08-04 | $14.70 | $14.90 | $14.70 | $14.70 | $12.47 | 218,246 |
| 2017-08-03 | $14.60 | $14.75 | $14.50 | $14.65 | $12.43 | 206,750 |
| 2017-08-02 | $14.85 | $14.85 | $14.60 | $14.65 | $12.43 | 178,685 |
| 2017-08-01 | $14.90 | $14.90 | $14.65 | $14.80 | $12.56 | 225,693 |
| 2017-07-31 | $14.70 | $14.90 | $14.60 | $14.85 | $12.60 | 234,044 |
| 2017-07-28 | $14.70 | $14.75 | $14.55 | $14.60 | $12.39 | 187,532 |
| 2017-07-27 | $14.75 | $14.95 | $14.63 | $14.75 | $12.52 | 190,659 |
| 2017-07-26 | $15.00 | $15.03 | $14.65 | $14.75 | $12.52 | 420,276 |
| 2017-07-25 | $14.85 | $15.05 | $14.85 | $14.95 | $12.69 | 401,299 |
| 2017-07-24 | $14.80 | $15.00 | $14.60 | $14.70 | $12.47 | 456,957 |
| 2017-07-21 | $15.00 | $15.00 | $14.63 | $14.90 | $12.64 | 440,871 |
| 2017-07-20 | $15.50 | $15.50 | $14.70 | $14.75 | $12.52 | 430,432 |
| 2017-07-19 | $14.55 | $14.78 | $14.50 | $14.75 | $12.52 | 347,840 |
| 2017-07-18 | $14.35 | $14.55 | $14.25 | $14.55 | $12.35 | 326,076 |
| 2017-07-17 | $14.50 | $14.63 | $14.36 | $14.45 | $12.26 | 519,299 |
| 2017-07-14 | $14.45 | $14.65 | $14.30 | $14.50 | $12.30 | 293,958 |
| 2017-07-13 | $14.60 | $14.80 | $14.40 | $14.60 | $12.39 | 409,923 |
| 2017-07-12 | $14.55 | $14.75 | $14.45 | $14.60 | $12.39 | 366,655 |
| 2017-07-11 | $14.60 | $14.65 | $14.35 | $14.55 | $12.35 | 388,623 |
| 2017-07-10 | $14.75 | $14.83 | $14.60 | $14.60 | $12.39 | 213,320 |
| 2017-07-07 | $14.75 | $14.85 | $14.60 | $14.85 | $12.60 | 181,987 |
| 2017-07-06 | $14.45 | $14.90 | $14.45 | $14.65 | $12.43 | 430,680 |
| 2017-07-05 | $14.90 | $14.95 | $14.65 | $14.85 | $12.60 | 237,277 |
| 2017-07-03 | $14.75 | $14.95 | $14.66 | $14.95 | $12.69 | 268,020 |
| 2017-06-30 | $14.75 | $14.75 | $14.45 | $14.60 | $12.39 | 279,214 |
| 2017-06-29 | $14.75 | $15.40 | $14.58 | $14.70 | $12.47 | 361,888 |
| 2017-06-28 | $14.30 | $14.63 | $14.30 | $14.50 | $12.30 | 387,791 |
| 2017-06-27 | $14.30 | $14.50 | $14.20 | $14.25 | $12.09 | 405,485 |
| 2017-06-26 | $14.15 | $14.38 | $14.10 | $14.30 | $12.13 | 233,261 |
| 2017-06-23 | $14.10 | $14.20 | $14.00 | $14.15 | $12.01 | 684,612 |
| 2017-06-22 | $13.95 | $14.15 | $13.85 | $14.10 | $11.96 | 222,345 |
| 2017-06-21 | $14.40 | $14.40 | $14.00 | $14.00 | $11.88 | 333,250 |
| 2017-06-20 | $14.55 | $14.60 | $14.30 | $14.35 | $12.18 | 204,958 |
| 2017-06-19 | $14.75 | $14.90 | $14.50 | $14.60 | $12.39 | 276,069 |
| 2017-06-16 | $14.70 | $14.85 | $14.60 | $14.70 | $12.47 | 900,449 |
| 2017-06-15 | $14.75 | $15.00 | $14.65 | $14.80 | $12.56 | 307,986 |
| 2017-06-14 | $14.75 | $14.85 | $14.50 | $14.85 | $12.60 | 410,490 |
| 2017-06-13 | $14.65 | $14.85 | $14.53 | $14.80 | $12.56 | 393,003 |
| 2017-06-12 | $14.75 | $14.95 | $14.45 | $14.55 | $12.35 | 497,010 |
| 2017-06-09 | $14.40 | $14.80 | $14.40 | $14.70 | $12.47 | 745,527 |
| 2017-06-08 | $14.05 | $14.50 | $13.90 | $14.30 | $12.13 | 737,021 |
| 2017-06-07 | $13.90 | $14.10 | $13.90 | $14.05 | $11.92 | 420,133 |
| 2017-06-06 | $13.85 | $14.00 | $13.65 | $13.85 | $11.75 | 594,866 |
| 2017-06-05 | $14.05 | $14.25 | $13.95 | $13.95 | $11.84 | 331,422 |
| 2017-06-02 | $14.10 | $14.40 | $14.00 | $14.10 | $11.96 | 434,046 |
| 2017-06-01 | $13.90 | $14.15 | $13.75 | $14.15 | $12.01 | 344,388 |
| 2017-05-31 | $13.75 | $13.90 | $13.65 | $13.80 | $11.71 | 363,096 |
| 2017-05-30 | $14.00 | $14.10 | $13.75 | $13.75 | $11.67 | 333,480 |
| 2017-05-26 | $13.95 | $14.10 | $13.90 | $14.00 | $11.88 | 296,516 |
| 2017-05-25 | $14.00 | $14.05 | $13.85 | $13.95 | $11.84 | 327,924 |
| 2017-05-24 | $14.10 | $14.15 | $13.90 | $13.95 | $11.84 | 422,615 |
| 2017-05-23 | $13.85 | $14.18 | $13.85 | $14.05 | $11.92 | 694,018 |
| 2017-05-22 | $13.95 | $14.10 | $13.83 | $13.90 | $11.79 | 560,807 |
| 2017-05-19 | $13.85 | $14.05 | $13.80 | $13.95 | $11.84 | 1,743,412 |
| 2017-05-18 | $13.75 | $13.95 | $13.75 | $13.85 | $11.75 | 1,085,857 |
| 2017-05-17 | $13.85 | $13.98 | $13.65 | $13.75 | $11.67 | 1,091,793 |
| 2017-05-16 | $14.05 | $14.15 | $13.88 | $14.05 | $11.92 | 865,560 |
| 2017-05-15 | $14.25 | $14.30 | $14.00 | $14.05 | $11.92 | 545,884 |
| 2017-05-12 | $14.15 | $14.25 | $14.10 | $14.20 | $12.05 | 466,724 |
| 2017-05-11 | $14.20 | $14.30 | $14.05 | $14.20 | $12.05 | 607,891 |
| 2017-05-10 | $14.25 | $14.35 | $14.23 | $14.25 | $12.09 | 410,585 |
| 2017-05-09 | $14.50 | $14.65 | $14.30 | $14.35 | $12.10 | 778,647 |
| 2017-05-08 | $14.10 | $14.53 | $14.10 | $14.45 | $12.18 | 1,263,043 |
| 2017-05-05 | $14.20 | $14.25 | $13.80 | $14.15 | $11.93 | 1,182,951 |
| 2017-05-04 | $14.35 | $14.40 | $14.05 | $14.20 | $11.97 | 526,992 |
| 2017-05-03 | $14.25 | $14.35 | $14.10 | $14.25 | $12.02 | 658,131 |
| 2017-05-02 | $14.50 | $14.60 | $14.25 | $14.30 | $12.06 | 828,044 |
| 2017-05-01 | $14.65 | $14.68 | $14.40 | $14.50 | $12.23 | 687,484 |
| 2017-04-28 | $14.60 | $14.80 | $14.50 | $14.55 | $12.27 | 562,053 |
| 2017-04-27 | $14.75 | $14.85 | $14.30 | $14.70 | $12.40 | 4,548,285 |
| 2017-04-26 | $15.55 | $16.05 | $15.40 | $15.95 | $13.45 | 439,069 |
| 2017-04-25 | $15.85 | $15.95 | $15.55 | $15.60 | $13.15 | 281,049 |
| 2017-04-24 | $15.70 | $15.80 | $15.50 | $15.65 | $13.20 | 284,082 |
| 2017-04-21 | $15.20 | $15.33 | $15.05 | $15.25 | $12.86 | 221,072 |
| 2017-04-20 | $15.00 | $15.33 | $14.80 | $15.30 | $12.90 | 191,444 |
| 2017-04-19 | $14.85 | $15.00 | $14.80 | $14.90 | $12.56 | 261,995 |
| 2017-04-18 | $14.85 | $15.15 | $14.55 | $14.75 | $12.44 | 219,563 |
| 2017-04-17 | $14.60 | $14.90 | $14.50 | $14.90 | $12.56 | 159,522 |
| 2017-04-13 | $14.80 | $15.10 | $14.50 | $14.55 | $12.27 | 290,318 |
| 2017-04-12 | $15.20 | $15.25 | $14.85 | $14.90 | $12.56 | 265,225 |
| 2017-04-11 | $14.90 | $15.30 | $14.88 | $15.20 | $12.82 | 240,434 |
| 2017-04-10 | $15.05 | $15.30 | $14.88 | $15.05 | $12.69 | 276,247 |
| 2017-04-07 | $15.10 | $15.20 | $14.90 | $15.05 | $12.69 | 310,667 |
| 2017-04-06 | $15.05 | $15.30 | $14.90 | $15.25 | $12.86 | 236,611 |
| 2017-04-05 | $15.30 | $15.50 | $14.95 | $15.05 | $12.69 | 332,223 |
| 2017-04-04 | $15.25 | $15.50 | $15.06 | $15.30 | $12.90 | 309,401 |
| 2017-04-03 | $15.65 | $15.70 | $14.75 | $15.25 | $12.86 | 334,205 |
| 2017-03-31 | $15.60 | $15.70 | $15.40 | $15.65 | $13.20 | 410,034 |
| 2017-03-30 | $15.10 | $15.68 | $15.10 | $15.65 | $13.20 | 467,992 |
| 2017-03-29 | $15.05 | $15.20 | $14.95 | $15.10 | $12.73 | 260,787 |
| 2017-03-28 | $15.00 | $15.20 | $14.90 | $15.15 | $12.77 | 395,747 |
| 2017-03-27 | $14.65 | $15.20 | $14.05 | $15.15 | $12.77 | 422,901 |
| 2017-03-24 | $14.80 | $15.15 | $14.80 | $15.05 | $12.69 | 366,097 |
| 2017-03-23 | $14.45 | $14.95 | $14.45 | $14.80 | $12.48 | 357,771 |
| 2017-03-22 | $14.65 | $14.80 | $14.30 | $14.50 | $12.23 | 359,337 |
| 2017-03-21 | $15.70 | $15.75 | $14.70 | $14.70 | $12.40 | 362,400 |
| 2017-03-20 | $15.75 | $15.80 | $15.50 | $15.65 | $13.20 | 225,798 |
| 2017-03-17 | $15.50 | $15.85 | $15.25 | $15.80 | $13.32 | 767,866 |
| 2017-03-16 | $15.45 | $15.65 | $15.45 | $15.60 | $13.15 | 201,677 |
| 2017-03-15 | $15.45 | $15.70 | $15.30 | $15.35 | $12.94 | 262,567 |
| 2017-03-14 | $15.35 | $15.55 | $15.25 | $15.45 | $13.03 | 116,534 |
| 2017-03-13 | $15.30 | $15.65 | $15.30 | $15.40 | $12.99 | 101,405 |
| 2017-03-10 | $15.65 | $15.65 | $15.25 | $15.40 | $12.99 | 150,707 |
| 2017-03-09 | $15.50 | $15.75 | $15.45 | $15.45 | $13.03 | 178,742 |
| 2017-03-08 | $15.75 | $15.85 | $15.45 | $15.45 | $13.03 | 195,987 |
| 2017-03-07 | $15.70 | $15.90 | $15.65 | $15.65 | $13.20 | 189,068 |
| 2017-03-06 | $15.75 | $15.80 | $15.58 | $15.70 | $13.24 | 113,579 |
| 2017-03-03 | $15.75 | $15.90 | $15.65 | $15.80 | $13.32 | 171,562 |
| 2017-03-02 | $16.10 | $16.15 | $15.60 | $15.65 | $13.20 | 385,529 |
| 2017-03-01 | $16.20 | $16.35 | $16.10 | $16.15 | $13.62 | 431,530 |
| 2017-02-28 | $16.15 | $16.15 | $15.80 | $15.85 | $13.36 | 185,970 |
| 2017-02-27 | $16.25 | $16.25 | $15.90 | $16.20 | $13.66 | 244,529 |
| 2017-02-24 | $16.05 | $16.30 | $15.95 | $16.25 | $13.70 | 315,289 |
| 2017-02-23 | $16.10 | $16.20 | $15.90 | $16.15 | $13.62 | 161,587 |
| 2017-02-22 | $15.90 | $16.18 | $15.85 | $16.10 | $13.58 | 95,244 |
| 2017-02-21 | $16.10 | $16.15 | $15.93 | $16.00 | $13.49 | 108,145 |
| 2017-02-17 | $15.95 | $16.05 | $15.75 | $16.05 | $13.53 | 389,432 |
| 2017-02-16 | $15.95 | $16.00 | $15.75 | $15.95 | $13.45 | 125,800 |
| 2017-02-15 | $16.00 | $16.10 | $15.85 | $15.90 | $13.41 | 169,159 |
| 2017-02-14 | $15.80 | $16.15 | $15.70 | $16.00 | $13.49 | 360,423 |
| 2017-02-13 | $15.55 | $15.90 | $15.31 | $15.90 | $13.41 | 362,973 |
| 2017-02-10 | $15.40 | $15.55 | $15.30 | $15.50 | $13.07 | 149,247 |
| 2017-02-09 | $15.15 | $15.53 | $15.15 | $15.40 | $12.99 | 157,730 |
| 2017-02-08 | $15.25 | $15.25 | $14.95 | $15.20 | $12.82 | 168,556 |
| 2017-02-07 | $15.60 | $15.65 | $15.25 | $15.45 | $12.95 | 222,675 |
| 2017-02-06 | $15.70 | $15.75 | $15.50 | $15.55 | $13.03 | 173,821 |
| 2017-02-03 | $15.65 | $15.85 | $15.58 | $15.85 | $13.29 | 178,635 |
| 2017-02-02 | $15.60 | $15.70 | $15.25 | $15.50 | $12.99 | 187,939 |
| 2017-02-01 | $15.85 | $16.10 | $15.65 | $15.70 | $13.16 | 261,511 |
| 2017-01-31 | $15.60 | $15.90 | $15.55 | $15.75 | $13.20 | 299,620 |
| 2017-01-30 | $16.00 | $16.00 | $15.70 | $15.70 | $13.16 | 272,034 |
| 2017-01-27 | $16.55 | $16.55 | $16.10 | $16.20 | $13.58 | 214,346 |
| 2017-01-26 | $17.45 | $17.45 | $16.05 | $16.50 | $13.83 | 398,235 |
| 2017-01-25 | $16.10 | $16.30 | $15.95 | $16.20 | $13.58 | 178,039 |
| 2017-01-24 | $15.70 | $16.00 | $15.42 | $15.95 | $13.37 | 237,783 |
| 2017-01-23 | $15.70 | $15.80 | $15.50 | $15.60 | $13.08 | 124,933 |
| 2017-01-20 | $15.70 | $15.90 | $15.65 | $15.70 | $13.16 | 156,837 |
| 2017-01-19 | $15.90 | $16.00 | $15.58 | $15.70 | $13.16 | 118,580 |
| 2017-01-18 | $15.60 | $15.85 | $15.45 | $15.85 | $13.29 | 215,051 |
| 2017-01-17 | $15.95 | $15.95 | $15.55 | $15.55 | $13.03 | 184,734 |
| 2017-01-13 | $16.00 | $16.35 | $15.98 | $16.00 | $13.41 | 211,769 |
| 2017-01-12 | $16.35 | $16.35 | $15.85 | $15.95 | $13.37 | 160,959 |
| 2017-01-11 | $16.40 | $16.50 | $15.95 | $16.50 | $13.83 | 309,549 |
| 2017-01-10 | $15.90 | $16.30 | $15.40 | $16.25 | $13.62 | 290,136 |
| 2017-01-09 | $16.25 | $16.25 | $15.95 | $16.00 | $13.41 | 136,513 |
| 2017-01-06 | $16.40 | $16.45 | $16.20 | $16.40 | $13.75 | 214,499 |
| 2017-01-05 | $16.70 | $16.70 | $16.15 | $16.25 | $13.62 | 249,356 |
| 2017-01-04 | $16.75 | $16.85 | $16.50 | $16.75 | $14.04 | 275,544 |
| 2017-01-03 | $16.65 | $16.75 | $16.25 | $16.55 | $13.87 | 217,272 |
| 2016-12-30 | $16.60 | $16.70 | $16.25 | $16.40 | $13.75 | 156,914 |
| 2016-12-29 | $16.50 | $16.60 | $16.35 | $16.50 | $13.83 | 89,757 |
| 2016-12-28 | $16.65 | $16.72 | $16.33 | $16.45 | $13.79 | 124,787 |
| 2016-12-27 | $16.45 | $16.65 | $16.40 | $16.60 | $13.91 | 106,353 |
| 2016-12-23 | $16.50 | $16.50 | $16.23 | $16.35 | $13.71 | 133,525 |
| 2016-12-22 | $16.50 | $16.50 | $16.20 | $16.50 | $13.83 | 111,822 |
| 2016-12-21 | $16.40 | $16.50 | $16.25 | $16.45 | $13.79 | 125,873 |
| 2016-12-20 | $16.25 | $16.45 | $16.10 | $16.40 | $13.75 | 207,291 |
| 2016-12-19 | $16.10 | $16.30 | $16.00 | $16.20 | $13.58 | 249,796 |
| 2016-12-16 | $16.35 | $16.50 | $15.95 | $16.00 | $13.41 | 671,332 |
| 2016-12-15 | $16.20 | $16.40 | $16.00 | $16.30 | $13.66 | 313,732 |
| 2016-12-14 | $16.05 | $16.35 | $15.41 | $16.25 | $13.62 | 232,619 |
| 2016-12-13 | $16.20 | $16.25 | $16.00 | $16.20 | $13.58 | 183,603 |
| 2016-12-12 | $16.35 | $16.35 | $16.00 | $16.05 | $13.45 | 190,421 |
| 2016-12-09 | $16.35 | $16.48 | $15.45 | $16.30 | $13.66 | 200,691 |
| 2016-12-08 | $16.05 | $16.50 | $15.90 | $16.30 | $13.66 | 406,760 |
| 2016-12-07 | $15.80 | $16.05 | $15.68 | $16.05 | $13.45 | 238,817 |
| 2016-12-06 | $15.35 | $15.90 | $15.30 | $15.90 | $13.33 | 416,323 |
| 2016-12-05 | $15.20 | $15.40 | $15.05 | $15.35 | $12.87 | 345,205 |
| 2016-12-02 | $15.00 | $15.15 | $14.85 | $15.10 | $12.66 | 240,702 |
| 2016-12-01 | $15.00 | $15.15 | $14.95 | $14.95 | $12.53 | 261,967 |
| 2016-11-30 | $15.05 | $15.20 | $14.85 | $14.90 | $12.49 | 191,858 |
| 2016-11-29 | $15.05 | $15.28 | $14.93 | $15.00 | $12.57 | 309,048 |
| 2016-11-28 | $15.15 | $15.25 | $14.90 | $14.95 | $12.53 | 222,263 |
| 2016-11-25 | $15.00 | $15.25 | $15.00 | $15.25 | $12.78 | 87,799 |
| 2016-11-23 | $15.05 | $15.15 | $14.95 | $15.00 | $12.57 | 328,315 |
| 2016-11-22 | $14.95 | $15.20 | $14.80 | $15.05 | $12.62 | 393,734 |
| 2016-11-21 | $15.00 | $15.00 | $14.69 | $14.90 | $12.49 | 241,673 |
| 2016-11-18 | $14.75 | $15.15 | $14.50 | $15.00 | $12.57 | 495,243 |
| 2016-11-17 | $14.95 | $15.05 | $14.65 | $14.80 | $12.41 | 348,890 |
| 2016-11-16 | $15.00 | $15.10 | $14.85 | $14.90 | $12.49 | 265,228 |
| 2016-11-15 | $15.10 | $15.21 | $14.83 | $15.00 | $12.57 | 318,411 |
| 2016-11-14 | $15.45 | $15.80 | $14.95 | $15.30 | $12.83 | 493,144 |
| 2016-11-11 | $14.15 | $15.20 | $13.95 | $15.20 | $12.74 | 646,144 |
| 2016-11-10 | $13.85 | $14.30 | $13.75 | $14.15 | $11.86 | 498,108 |
| 2016-11-09 | $13.05 | $13.80 | $12.91 | $13.70 | $11.48 | 306,450 |
| 2016-11-08 | $12.95 | $12.95 | $12.80 | $12.90 | $10.81 | 157,969 |
| 2016-11-07 | $12.75 | $12.95 | $12.56 | $12.95 | $10.86 | 197,375 |
| 2016-11-04 | $12.60 | $12.78 | $12.48 | $12.55 | $10.52 | 138,394 |
| 2016-11-03 | $12.60 | $12.65 | $12.50 | $12.55 | $10.52 | 122,368 |
| 2016-11-02 | $12.65 | $12.65 | $12.43 | $12.50 | $10.48 | 116,613 |
| 2016-11-01 | $12.85 | $12.90 | $12.70 | $12.70 | $10.57 | 190,793 |
| 2016-10-31 | $12.85 | $12.90 | $12.73 | $12.80 | $10.65 | 71,751 |
| 2016-10-28 | $12.85 | $12.85 | $12.73 | $12.80 | $10.65 | 40,501 |
| 2016-10-27 | $12.95 | $13.00 | $12.80 | $12.90 | $10.74 | 99,042 |
| 2016-10-26 | $12.95 | $13.00 | $12.75 | $12.85 | $10.69 | 194,491 |
| 2016-10-25 | $13.00 | $13.05 | $12.80 | $12.95 | $10.78 | 153,720 |
| 2016-10-24 | $12.85 | $13.05 | $12.35 | $13.00 | $10.82 | 266,641 |
| 2016-10-21 | $12.75 | $12.95 | $12.60 | $12.75 | $10.61 | 348,376 |
| 2016-10-20 | $12.60 | $12.85 | $12.40 | $12.80 | $10.65 | 157,202 |
| 2016-10-19 | $12.35 | $12.50 | $12.25 | $12.40 | $10.32 | 134,141 |
| 2016-10-18 | $12.40 | $12.40 | $12.20 | $12.30 | $10.24 | 196,571 |
| 2016-10-17 | $12.25 | $12.30 | $12.20 | $12.25 | $10.20 | 177,494 |
| 2016-10-14 | $12.16 | $12.29 | $12.15 | $12.26 | $10.20 | 102,106 |
| 2016-10-13 | $12.20 | $12.25 | $12.05 | $12.07 | $10.05 | 148,972 |
| 2016-10-12 | $12.32 | $12.37 | $12.25 | $12.28 | $10.22 | 81,787 |
| 2016-10-11 | $12.27 | $12.38 | $12.25 | $12.29 | $10.23 | 147,208 |
| 2016-10-10 | $12.35 | $12.44 | $12.30 | $12.33 | $10.26 | 119,516 |
| 2016-10-07 | $12.35 | $12.37 | $12.23 | $12.30 | $10.24 | 181,553 |
| 2016-10-06 | $12.30 | $12.40 | $12.28 | $12.34 | $10.27 | 123,520 |
| 2016-10-05 | $12.22 | $12.36 | $12.19 | $12.32 | $10.25 | 241,914 |
| 2016-10-04 | $12.05 | $12.21 | $12.05 | $12.20 | $10.15 | 185,747 |
| 2016-10-03 | $12.09 | $12.11 | $11.96 | $12.05 | $10.03 | 176,706 |
| 2016-09-30 | $12.07 | $12.23 | $12.02 | $12.19 | $10.15 | 154,831 |
| 2016-09-29 | $12.17 | $12.21 | $12.01 | $12.02 | $10.00 | 136,467 |
| 2016-09-28 | $12.05 | $12.17 | $11.89 | $12.16 | $10.12 | 230,128 |
| 2016-09-27 | $11.86 | $12.05 | $11.82 | $12.04 | $10.02 | 160,046 |
| 2016-09-26 | $11.93 | $12.01 | $11.80 | $11.93 | $9.93 | 232,730 |
| 2016-09-23 | $11.96 | $12.04 | $11.91 | $12.04 | $10.02 | 248,812 |
| 2016-09-22 | $11.87 | $12.01 | $11.78 | $12.00 | $9.99 | 170,047 |
| 2016-09-21 | $11.80 | $11.89 | $11.73 | $11.77 | $9.79 | 166,535 |
| 2016-09-20 | $11.81 | $11.82 | $11.70 | $11.76 | $9.79 | 156,685 |
| 2016-09-19 | $11.72 | $11.85 | $11.63 | $11.73 | $9.76 | 142,432 |
| 2016-09-16 | $11.72 | $11.74 | $11.51 | $11.68 | $9.72 | 581,734 |
| 2016-09-15 | $11.64 | $11.72 | $11.57 | $11.69 | $9.73 | 146,186 |
| 2016-09-14 | $11.75 | $11.83 | $11.63 | $11.63 | $9.68 | 104,406 |
| 2016-09-13 | $11.83 | $11.87 | $11.70 | $11.79 | $9.81 | 137,165 |
| 2016-09-12 | $11.82 | $11.96 | $11.73 | $11.96 | $9.95 | 136,100 |
| 2016-09-09 | $12.04 | $12.11 | $11.86 | $11.86 | $9.87 | 158,613 |
| 2016-09-08 | $12.05 | $12.10 | $12.00 | $12.08 | $10.05 | 97,916 |
| 2016-09-07 | $11.97 | $12.10 | $11.90 | $12.08 | $10.05 | 177,948 |
| 2016-09-06 | $12.09 | $12.09 | $11.89 | $12.03 | $10.01 | 173,537 |
| 2016-09-02 | $11.93 | $12.10 | $11.85 | $12.10 | $10.07 | 150,637 |
| 2016-09-01 | $11.92 | $11.98 | $11.64 | $11.93 | $9.93 | 143,723 |
| 2016-08-31 | $11.89 | $11.98 | $11.80 | $11.94 | $9.94 | 190,322 |
| 2016-08-30 | $11.92 | $11.95 | $11.83 | $11.94 | $9.94 | 95,316 |
| 2016-08-29 | $11.76 | $11.91 | $11.07 | $11.87 | $9.88 | 153,144 |
| 2016-08-26 | $11.75 | $11.84 | $11.70 | $11.78 | $9.80 | 95,551 |
| 2016-08-25 | $11.61 | $11.75 | $11.59 | $11.75 | $9.78 | 133,570 |
| 2016-08-24 | $11.63 | $11.68 | $11.57 | $11.67 | $9.71 | 102,769 |
| 2016-08-23 | $11.62 | $11.68 | $11.56 | $11.66 | $9.70 | 126,041 |
| 2016-08-22 | $11.48 | $11.63 | $11.48 | $11.61 | $9.66 | 117,784 |
| 2016-08-19 | $11.54 | $11.71 | $11.50 | $11.56 | $9.62 | 218,126 |
| 2016-08-18 | $11.39 | $11.57 | $11.39 | $11.56 | $9.62 | 245,560 |
| 2016-08-17 | $11.42 | $11.56 | $11.30 | $11.41 | $9.50 | 179,848 |
| 2016-08-16 | $11.42 | $11.61 | $11.25 | $11.45 | $9.53 | 108,656 |
| 2016-08-15 | $11.41 | $11.56 | $11.22 | $11.50 | $9.57 | 103,919 |
| 2016-08-12 | $11.37 | $11.46 | $11.22 | $11.41 | $9.50 | 116,706 |
| 2016-08-11 | $11.42 | $11.60 | $11.39 | $11.44 | $9.52 | 115,869 |
| 2016-08-10 | $11.48 | $11.49 | $11.35 | $11.41 | $9.50 | 141,073 |
| 2016-08-09 | $11.48 | $11.56 | $11.43 | $11.51 | $9.58 | 184,961 |
| 2016-08-08 | $11.59 | $11.66 | $11.46 | $11.51 | $9.58 | 120,056 |
| 2016-08-05 | $11.27 | $11.62 | $11.21 | $11.59 | $9.65 | 235,011 |
| 2016-08-04 | $11.19 | $11.28 | $11.17 | $11.21 | $9.33 | 86,818 |
| 2016-08-03 | $11.14 | $11.25 | $11.13 | $11.22 | $9.34 | 133,559 |
| 2016-08-02 | $11.29 | $11.33 | $11.17 | $11.21 | $9.26 | 147,809 |
| 2016-08-01 | $11.37 | $11.44 | $11.29 | $11.31 | $9.34 | 100,766 |
| 2016-07-29 | $11.34 | $11.50 | $11.29 | $11.39 | $9.40 | 265,574 |
| 2016-07-28 | $11.47 | $11.50 | $11.33 | $11.39 | $9.40 | 122,912 |
| 2016-07-27 | $11.37 | $11.53 | $11.35 | $11.52 | $9.51 | 213,056 |
| 2016-07-26 | $11.37 | $11.54 | $11.37 | $11.44 | $9.45 | 180,641 |
| 2016-07-25 | $11.52 | $11.57 | $11.40 | $11.42 | $9.43 | 133,790 |
| 2016-07-22 | $11.52 | $11.65 | $11.48 | $11.57 | $9.55 | 140,708 |
| 2016-07-21 | $11.63 | $11.68 | $11.33 | $11.50 | $9.49 | 289,306 |
| 2016-07-20 | $11.66 | $11.66 | $11.46 | $11.54 | $9.53 | 262,112 |
| 2016-07-19 | $11.64 | $11.74 | $11.59 | $11.62 | $9.59 | 229,778 |
| 2016-07-18 | $11.71 | $11.76 | $11.66 | $11.66 | $9.63 | 211,587 |
| 2016-07-15 | $11.74 | $11.74 | $11.55 | $11.71 | $9.67 | 272,236 |
| 2016-07-14 | $11.69 | $11.72 | $11.62 | $11.64 | $9.61 | 172,161 |
| 2016-07-13 | $11.59 | $11.64 | $11.48 | $11.58 | $9.56 | 291,816 |
| 2016-07-12 | $11.37 | $11.64 | $11.20 | $11.59 | $9.57 | 343,583 |
| 2016-07-11 | $11.12 | $11.36 | $11.01 | $11.28 | $9.31 | 217,059 |
| 2016-07-08 | $11.03 | $11.23 | $10.99 | $11.07 | $9.14 | 436,852 |
| 2016-07-07 | $10.74 | $10.85 | $10.66 | $10.72 | $8.85 | 211,157 |
| 2016-07-06 | $10.66 | $10.80 | $10.60 | $10.71 | $8.84 | 298,618 |
| 2016-07-05 | $10.80 | $10.80 | $10.66 | $10.75 | $8.88 | 229,991 |
| 2016-07-01 | $10.99 | $10.99 | $10.81 | $10.84 | $8.95 | 228,530 |
| 2016-06-30 | $10.87 | $11.04 | $10.73 | $11.03 | $9.11 | 412,106 |
| 2016-06-29 | $10.69 | $10.95 | $10.53 | $10.80 | $8.92 | 201,822 |
| 2016-06-28 | $10.47 | $10.65 | $10.45 | $10.56 | $8.72 | 282,565 |
| 2016-06-27 | $10.53 | $10.59 | $10.40 | $10.44 | $8.62 | 317,338 |
| 2016-06-24 | $10.86 | $11.03 | $10.63 | $10.70 | $8.83 | 436,813 |
| 2016-06-23 | $11.13 | $11.43 | $11.13 | $11.42 | $9.43 | 267,286 |
| 2016-06-22 | $10.99 | $11.14 | $10.95 | $10.99 | $9.07 | 139,373 |
| 2016-06-21 | $10.99 | $11.05 | $10.90 | $11.01 | $9.09 | 174,898 |
| 2016-06-20 | $10.96 | $11.12 | $10.95 | $10.96 | $9.05 | 254,261 |
| 2016-06-17 | $10.88 | $10.98 | $10.74 | $10.83 | $8.94 | 580,359 |
| 2016-06-16 | $10.89 | $10.94 | $10.78 | $10.90 | $9.00 | 190,986 |
| 2016-06-15 | $10.94 | $11.15 | $10.93 | $10.98 | $9.07 | 203,655 |
| 2016-06-14 | $11.11 | $11.20 | $10.95 | $10.97 | $9.06 | 194,539 |
| 2016-06-13 | $11.26 | $11.38 | $11.10 | $11.14 | $9.20 | 140,707 |
| 2016-06-10 | $11.22 | $11.46 | $11.18 | $11.31 | $9.34 | 168,257 |
| 2016-06-09 | $11.49 | $11.49 | $11.29 | $11.38 | $9.40 | 171,539 |
| 2016-06-08 | $11.46 | $11.57 | $11.39 | $11.57 | $9.55 | 275,535 |
| 2016-06-07 | $11.43 | $11.60 | $11.24 | $11.47 | $9.47 | 222,078 |
| 2016-06-06 | $11.60 | $11.79 | $11.60 | $11.66 | $9.63 | 172,200 |
| 2016-06-03 | $11.60 | $11.62 | $11.32 | $11.59 | $9.57 | 287,056 |
| 2016-06-02 | $11.63 | $11.69 | $11.56 | $11.68 | $9.64 | 165,939 |
| 2016-06-01 | $11.59 | $11.74 | $11.49 | $11.69 | $9.65 | 208,372 |
| 2016-05-31 | $11.60 | $11.64 | $11.52 | $11.63 | $9.60 | 286,859 |
| 2016-05-27 | $11.47 | $11.60 | $11.46 | $11.60 | $9.58 | 211,338 |
| 2016-05-26 | $11.51 | $11.51 | $11.41 | $11.44 | $9.45 | 169,922 |
| 2016-05-25 | $11.47 | $11.63 | $11.43 | $11.52 | $9.51 | 264,900 |
| 2016-05-24 | $11.23 | $11.48 | $11.23 | $11.46 | $9.46 | 270,404 |
| 2016-05-23 | $11.32 | $11.33 | $11.17 | $11.20 | $9.25 | 169,515 |
| 2016-05-20 | $11.14 | $11.32 | $11.12 | $11.31 | $9.33 | 345,476 |
| 2016-05-19 | $11.27 | $11.40 | $11.02 | $11.07 | $9.14 | 356,705 |
| 2016-05-18 | $10.95 | $11.31 | $10.95 | $11.30 | $9.33 | 293,474 |
| 2016-05-17 | $11.27 | $11.31 | $10.92 | $10.97 | $9.06 | 275,662 |
| 2016-05-16 | $11.12 | $11.35 | $11.10 | $11.30 | $9.33 | 230,251 |
| 2016-05-13 | $11.26 | $11.34 | $11.15 | $11.16 | $9.21 | 171,926 |
| 2016-05-12 | $11.23 | $11.33 | $11.19 | $11.30 | $9.33 | 199,660 |
| 2016-05-11 | $11.27 | $11.36 | $11.21 | $11.21 | $9.26 | 141,300 |
| 2016-05-10 | $11.30 | $11.42 | $11.26 | $11.30 | $9.33 | 140,138 |
| 2016-05-09 | $11.23 | $11.32 | $11.18 | $11.27 | $9.30 | 154,981 |
| 2016-05-06 | $11.04 | $11.29 | $11.02 | $11.26 | $9.30 | 288,100 |
| 2016-05-05 | $11.15 | $11.23 | $11.09 | $11.10 | $9.16 | 270,557 |
| 2016-05-04 | $11.11 | $11.19 | $10.95 | $11.06 | $9.13 | 149,146 |
| 2016-05-03 | $11.45 | $11.45 | $11.16 | $11.23 | $9.20 | 145,019 |
| 2016-05-02 | $11.40 | $11.52 | $11.30 | $11.51 | $9.43 | 253,540 |
| 2016-04-29 | $11.24 | $11.39 | $11.10 | $11.38 | $9.32 | 347,867 |
| 2016-04-28 | $11.50 | $11.55 | $11.28 | $11.28 | $9.24 | 212,591 |
| 2016-04-27 | $11.58 | $11.59 | $11.37 | $11.57 | $9.48 | 314,036 |
| 2016-04-26 | $11.50 | $11.61 | $11.36 | $11.56 | $9.47 | 249,534 |
| 2016-04-25 | $11.47 | $11.51 | $11.31 | $11.50 | $9.42 | 197,527 |
| 2016-04-22 | $11.30 | $11.60 | $11.25 | $11.55 | $9.46 | 526,109 |
| 2016-04-21 | $11.49 | $11.49 | $11.13 | $11.35 | $9.30 | 228,296 |
| 2016-04-20 | $11.32 | $11.42 | $11.24 | $11.39 | $9.33 | 194,476 |
| 2016-04-19 | $11.22 | $11.33 | $10.78 | $11.32 | $9.27 | 122,529 |
| 2016-04-18 | $11.06 | $11.27 | $11.06 | $11.25 | $9.21 | 139,048 |
| 2016-04-15 | $11.05 | $11.20 | $10.98 | $11.12 | $9.11 | 124,405 |
| 2016-04-14 | $11.07 | $11.19 | $11.00 | $11.09 | $9.08 | 140,277 |
| 2016-04-13 | $10.82 | $11.10 | $10.75 | $11.10 | $9.09 | 272,290 |
| 2016-04-12 | $10.59 | $10.82 | $10.59 | $10.78 | $8.83 | 130,638 |
| 2016-04-11 | $10.66 | $10.84 | $10.55 | $10.56 | $8.65 | 216,972 |
| 2016-04-08 | $10.65 | $10.76 | $10.58 | $10.63 | $8.71 | 117,542 |
| 2016-04-07 | $10.67 | $10.67 | $10.47 | $10.54 | $8.63 | 278,702 |
| 2016-04-06 | $10.69 | $10.79 | $10.58 | $10.76 | $8.81 | 170,211 |
| 2016-04-05 | $10.72 | $10.80 | $10.64 | $10.65 | $8.72 | 246,717 |
| 2016-04-04 | $10.99 | $10.99 | $10.82 | $10.82 | $8.86 | 186,668 |
| 2016-04-01 | $10.94 | $11.02 | $10.86 | $10.96 | $8.98 | 165,641 |
| 2016-03-31 | $11.07 | $11.13 | $10.98 | $11.01 | $9.02 | 169,118 |
| 2016-03-30 | $11.11 | $11.18 | $11.05 | $11.09 | $9.08 | 328,075 |
| 2016-03-29 | $10.88 | $11.08 | $10.77 | $11.08 | $9.07 | 315,771 |
| 2016-03-28 | $10.91 | $10.99 | $10.84 | $10.90 | $8.93 | 137,592 |
| 2016-03-24 | $10.85 | $10.95 | $10.72 | $10.92 | $8.94 | 154,889 |
| 2016-03-23 | $11.05 | $11.10 | $10.92 | $10.92 | $8.94 | 186,831 |
| 2016-03-22 | $11.03 | $11.08 | $10.93 | $11.06 | $9.06 | 205,208 |
| 2016-03-21 | $10.99 | $11.12 | $10.96 | $11.05 | $9.05 | 293,018 |
| 2016-03-18 | $11.07 | $11.14 | $10.99 | $10.99 | $9.00 | 758,261 |
| 2016-03-17 | $10.87 | $11.07 | $10.75 | $11.01 | $9.02 | 305,763 |
| 2016-03-16 | $10.96 | $11.06 | $10.83 | $10.89 | $8.92 | 205,921 |
| 2016-03-15 | $11.00 | $11.07 | $10.96 | $10.97 | $8.98 | 203,172 |
| 2016-03-14 | $11.10 | $11.16 | $11.02 | $11.05 | $9.05 | 295,060 |
| 2016-03-11 | $11.00 | $11.11 | $10.97 | $11.10 | $9.09 | 381,251 |
| 2016-03-10 | $10.87 | $11.02 | $10.87 | $10.99 | $9.00 | 256,691 |
| 2016-03-09 | $10.94 | $11.01 | $10.76 | $10.86 | $8.89 | 118,042 |
| 2016-03-08 | $10.92 | $11.00 | $10.87 | $10.88 | $8.91 | 221,137 |
| 2016-03-07 | $11.04 | $11.18 | $10.99 | $11.03 | $9.03 | 312,714 |
| 2016-03-04 | $11.04 | $11.13 | $10.95 | $11.11 | $9.10 | 223,616 |
| 2016-03-03 | $11.00 | $11.14 | $10.91 | $11.02 | $9.02 | 400,964 |
| 2016-03-02 | $10.80 | $11.00 | $10.76 | $11.00 | $9.01 | 278,017 |
| 2016-03-01 | $10.56 | $10.86 | $10.52 | $10.83 | $8.87 | 266,007 |
| 2016-02-29 | $10.67 | $10.73 | $10.48 | $10.51 | $8.61 | 197,310 |
| 2016-02-26 | $10.63 | $10.77 | $10.47 | $10.65 | $8.72 | 230,050 |
| 2016-02-25 | $10.33 | $10.55 | $10.31 | $10.54 | $8.63 | 193,149 |
| 2016-02-24 | $10.18 | $10.35 | $10.11 | $10.29 | $8.43 | 229,985 |
| 2016-02-23 | $10.36 | $10.36 | $10.21 | $10.30 | $8.44 | 316,640 |
| 2016-02-22 | $10.50 | $10.53 | $10.32 | $10.36 | $8.48 | 389,365 |
| 2016-02-19 | $10.35 | $10.48 | $10.34 | $10.39 | $8.51 | 291,914 |
| 2016-02-18 | $10.39 | $10.44 | $10.23 | $10.37 | $8.49 | 247,854 |
| 2016-02-17 | $10.59 | $10.65 | $10.40 | $10.40 | $8.52 | 311,188 |
| 2016-02-16 | $10.55 | $10.71 | $10.40 | $10.57 | $8.66 | 240,693 |
| 2016-02-12 | $10.37 | $10.49 | $10.35 | $10.46 | $8.57 | 191,556 |
| 2016-02-11 | $10.14 | $10.35 | $10.13 | $10.23 | $8.38 | 133,272 |
| 2016-02-10 | $10.60 | $10.88 | $10.34 | $10.35 | $8.48 | 185,783 |
| 2016-02-09 | $10.38 | $10.69 | $10.27 | $10.64 | $8.64 | 190,746 |
| 2016-02-08 | $10.29 | $10.58 | $10.11 | $10.53 | $8.55 | 279,031 |
| 2016-02-05 | $10.74 | $10.81 | $10.44 | $10.44 | $8.48 | 283,466 |
| 2016-02-04 | $10.56 | $10.79 | $10.51 | $10.57 | $8.58 | 124,332 |
| 2016-02-03 | $10.70 | $10.79 | $10.48 | $10.61 | $8.61 | 205,809 |
| 2016-02-02 | $10.89 | $11.16 | $10.50 | $10.60 | $8.61 | 459,109 |
| 2016-02-01 | $11.07 | $11.11 | $10.86 | $10.98 | $8.91 | 221,058 |
| 2016-01-29 | $10.93 | $11.16 | $10.79 | $11.16 | $9.06 | 697,945 |
| 2016-01-28 | $10.80 | $11.00 | $10.75 | $10.92 | $8.87 | 352,695 |
| 2016-01-27 | $10.76 | $10.91 | $10.63 | $10.68 | $8.67 | 182,611 |
| 2016-01-26 | $10.47 | $10.84 | $10.45 | $10.80 | $8.77 | 262,636 |
| 2016-01-25 | $10.55 | $10.86 | $10.40 | $10.45 | $8.48 | 225,754 |
| 2016-01-22 | $10.57 | $10.70 | $10.36 | $10.58 | $8.59 | 281,894 |
| 2016-01-21 | $10.67 | $10.73 | $9.91 | $10.47 | $8.50 | 246,811 |
| 2016-01-20 | $10.48 | $10.78 | $10.39 | $10.66 | $8.65 | 197,494 |
| 2016-01-19 | $10.73 | $10.73 | $10.56 | $10.63 | $8.63 | 185,341 |
| 2016-01-15 | $10.51 | $10.64 | $10.39 | $10.62 | $8.62 | 259,289 |
| 2016-01-14 | $10.90 | $11.50 | $10.77 | $10.78 | $8.75 | 203,383 |
| 2016-01-13 | $11.15 | $11.15 | $10.76 | $10.81 | $8.78 | 508,835 |
| 2016-01-12 | $11.10 | $11.10 | $10.94 | $11.05 | $8.97 | 274,514 |
| 2016-01-11 | $10.88 | $11.11 | $10.86 | $11.00 | $8.93 | 230,381 |
| 2016-01-08 | $11.00 | $11.11 | $10.81 | $10.83 | $8.79 | 295,520 |
| 2016-01-07 | $11.01 | $11.21 | $10.94 | $10.95 | $8.89 | 216,623 |
| 2016-01-06 | $11.03 | $11.29 | $10.68 | $11.21 | $9.10 | 330,234 |
| 2016-01-05 | $11.06 | $11.23 | $10.73 | $11.19 | $9.09 | 238,025 |
| 2016-01-04 | $11.31 | $11.62 | $11.04 | $11.05 | $8.97 | 347,078 |
| 2015-12-31 | $11.71 | $11.75 | $11.50 | $11.50 | $9.34 | 167,565 |
| 2015-12-30 | $11.74 | $11.82 | $11.71 | $11.71 | $9.51 | 120,076 |
| 2015-12-29 | $11.59 | $11.80 | $11.55 | $11.77 | $9.56 | 135,897 |
| 2015-12-28 | $11.57 | $11.66 | $11.42 | $11.58 | $9.40 | 147,912 |
| 2015-12-24 | $11.59 | $11.63 | $11.53 | $11.59 | $9.41 | 94,419 |
| 2015-12-23 | $11.63 | $11.67 | $11.49 | $11.59 | $9.41 | 173,237 |
| 2015-12-22 | $11.72 | $11.72 | $11.44 | $11.59 | $9.41 | 407,874 |
| 2015-12-21 | $11.59 | $11.69 | $11.54 | $11.69 | $9.49 | 257,792 |
| 2015-12-18 | $11.74 | $11.76 | $11.43 | $11.53 | $9.36 | 703,431 |
| 2015-12-17 | $11.97 | $11.97 | $11.77 | $11.79 | $9.57 | 368,228 |
| 2015-12-16 | $11.71 | $11.91 | $11.59 | $11.89 | $9.65 | 266,130 |
| 2015-12-15 | $11.40 | $11.73 | $11.40 | $11.67 | $9.47 | 239,856 |
| 2015-12-14 | $11.22 | $11.47 | $11.17 | $11.37 | $9.23 | 302,735 |
| 2015-12-11 | $11.45 | $11.49 | $11.16 | $11.22 | $9.11 | 343,411 |
| 2015-12-10 | $11.40 | $11.50 | $11.33 | $11.46 | $9.30 | 182,541 |
| 2015-12-09 | $11.40 | $11.53 | $11.33 | $11.44 | $9.29 | 386,973 |
| 2015-12-08 | $11.47 | $11.58 | $11.39 | $11.42 | $9.27 | 107,158 |
| 2015-12-07 | $11.71 | $11.73 | $11.49 | $11.51 | $9.35 | 259,455 |
| 2015-12-04 | $11.53 | $11.76 | $11.53 | $11.72 | $9.52 | 147,228 |
| 2015-12-03 | $11.72 | $11.79 | $11.53 | $11.54 | $9.37 | 313,579 |
| 2015-12-02 | $11.81 | $11.85 | $11.69 | $11.70 | $9.50 | 157,335 |
| 2015-12-01 | $11.76 | $11.86 | $11.66 | $11.82 | $9.60 | 199,591 |
| 2015-11-30 | $11.77 | $11.85 | $11.71 | $11.74 | $9.53 | 201,009 |
| 2015-11-27 | $11.74 | $11.83 | $11.67 | $11.77 | $9.56 | 103,147 |
| 2015-11-25 | $11.72 | $11.78 | $11.64 | $11.75 | $9.54 | 127,947 |
| 2015-11-24 | $11.60 | $11.76 | $11.58 | $11.74 | $9.53 | 148,920 |
| 2015-11-23 | $11.67 | $11.92 | $11.62 | $11.69 | $9.49 | 153,551 |
| 2015-11-20 | $11.72 | $11.80 | $11.60 | $11.67 | $9.47 | 263,577 |
| 2015-11-19 | $11.69 | $11.72 | $11.57 | $11.65 | $9.46 | 109,676 |
| 2015-11-18 | $11.67 | $11.76 | $11.56 | $11.74 | $9.53 | 247,915 |
| 2015-11-17 | $11.60 | $11.75 | $11.47 | $11.59 | $9.41 | 232,675 |
| 2015-11-16 | $11.47 | $11.59 | $11.10 | $11.59 | $9.41 | 174,113 |
| 2015-11-13 | $11.51 | $11.65 | $11.10 | $11.51 | $9.35 | 249,684 |
| 2015-11-12 | $11.81 | $11.94 | $11.59 | $11.60 | $9.42 | 230,463 |
| 2015-11-11 | $11.91 | $11.97 | $11.79 | $11.83 | $9.60 | 326,637 |
| 2015-11-10 | $11.73 | $11.86 | $11.70 | $11.85 | $9.62 | 394,120 |
| 2015-11-09 | $11.87 | $11.87 | $11.63 | $11.71 | $9.51 | 290,141 |
| 2015-11-06 | $11.69 | $11.94 | $11.67 | $11.87 | $9.64 | 247,223 |
| 2015-11-05 | $11.40 | $11.67 | $11.35 | $11.60 | $9.42 | 248,856 |
| 2015-11-04 | $11.29 | $11.52 | $11.29 | $11.35 | $9.22 | 394,148 |
| 2015-11-03 | $11.50 | $11.53 | $11.32 | $11.37 | $9.16 | 736,137 |
| 2015-11-02 | $11.39 | $11.62 | $11.36 | $11.55 | $9.30 | 261,671 |
| 2015-10-30 | $11.64 | $11.64 | $11.24 | $11.35 | $9.14 | 337,508 |
| 2015-10-29 | $11.66 | $11.76 | $11.52 | $11.60 | $9.34 | 339,388 |
| 2015-10-28 | $11.54 | $11.66 | $11.51 | $11.66 | $9.39 | 643,652 |
| 2015-10-27 | $11.42 | $11.61 | $11.37 | $11.55 | $9.30 | 534,921 |
| 2015-10-26 | $11.48 | $11.49 | $11.30 | $11.45 | $9.22 | 450,635 |
| 2015-10-23 | $11.45 | $11.73 | $11.28 | $11.40 | $9.18 | 652,944 |
| 2015-10-22 | $10.99 | $11.67 | $10.67 | $11.20 | $9.02 | 996,632 |
| 2015-10-21 | $10.69 | $10.73 | $10.49 | $10.49 | $8.45 | 134,224 |
| 2015-10-20 | $10.52 | $10.72 | $10.47 | $10.68 | $8.60 | 221,402 |
| 2015-10-19 | $10.44 | $10.62 | $10.44 | $10.54 | $8.49 | 255,102 |
| 2015-10-16 | $10.57 | $10.57 | $10.41 | $10.51 | $8.47 | 179,785 |
| 2015-10-15 | $10.26 | $10.53 | $10.26 | $10.52 | $8.47 | 231,658 |
| 2015-10-14 | $10.47 | $10.52 | $10.21 | $10.22 | $8.23 | 189,242 |
| 2015-10-13 | $10.53 | $10.70 | $10.47 | $10.49 | $8.45 | 121,125 |
| 2015-10-12 | $10.55 | $10.67 | $10.49 | $10.61 | $8.55 | 230,282 |
| 2015-10-09 | $10.73 | $10.73 | $10.48 | $10.51 | $8.47 | 237,045 |
| 2015-10-08 | $10.52 | $10.69 | $10.51 | $10.69 | $8.61 | 401,690 |
| 2015-10-07 | $10.36 | $10.61 | $10.34 | $10.60 | $8.54 | 608,216 |
| 2015-10-06 | $10.39 | $10.49 | $10.22 | $10.38 | $8.36 | 408,771 |
| 2015-10-05 | $10.22 | $10.48 | $10.18 | $10.43 | $8.40 | 381,659 |
| 2015-10-02 | $10.14 | $10.20 | $9.86 | $10.19 | $8.21 | 404,712 |
| 2015-10-01 | $10.11 | $10.27 | $10.03 | $10.21 | $8.22 | 323,481 |
| 2015-09-30 | $10.18 | $10.24 | $10.08 | $10.14 | $8.17 | 309,850 |
| 2015-09-29 | $10.20 | $10.31 | $10.11 | $10.12 | $8.15 | 314,372 |
| 2015-09-28 | $10.32 | $10.41 | $10.23 | $10.23 | $8.24 | 321,748 |
| 2015-09-25 | $10.36 | $10.51 | $10.32 | $10.35 | $8.34 | 368,920 |
| 2015-09-24 | $10.12 | $10.30 | $10.07 | $10.27 | $8.27 | 401,912 |
| 2015-09-23 | $10.10 | $10.18 | $10.05 | $10.14 | $8.17 | 430,703 |
| 2015-09-22 | $10.18 | $10.21 | $10.09 | $10.14 | $8.17 | 386,814 |
| 2015-09-21 | $10.14 | $10.25 | $10.09 | $10.24 | $8.25 | 486,160 |
| 2015-09-18 | $10.13 | $10.23 | $10.09 | $10.09 | $8.13 | 652,612 |
| 2015-09-17 | $10.45 | $10.51 | $10.22 | $10.27 | $8.27 | 441,783 |
| 2015-09-16 | $10.62 | $10.68 | $10.44 | $10.44 | $8.41 | 410,599 |
| 2015-09-15 | $10.59 | $10.66 | $10.55 | $10.64 | $8.57 | 310,034 |
| 2015-09-14 | $10.56 | $10.62 | $10.49 | $10.57 | $8.51 | 218,523 |
| 2015-09-11 | $10.42 | $10.57 | $10.39 | $10.55 | $8.50 | 495,698 |
| 2015-09-10 | $10.45 | $10.57 | $10.44 | $10.50 | $8.46 | 365,499 |
| 2015-09-09 | $10.67 | $10.67 | $10.44 | $10.45 | $8.42 | 356,638 |
| 2015-09-08 | $10.56 | $10.60 | $10.50 | $10.57 | $8.51 | 294,410 |
| 2015-09-04 | $10.41 | $10.53 | $10.37 | $10.44 | $8.41 | 227,312 |
Brookline Bancorp Inc (BRKL) News Headlines
Recent Brookline Bancorp Inc (BRKL) News
Similar Companies to Brookline Bancorp Inc (BRKL) 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 |