Carter Bankshares Inc (CARE) Exchange: NASDAQ
Data as of Aug. 21, 2025
$18.35 ($0.05) 0.27%
Carter Bankshares Inc - Daily Information
Click for more stock information on Carter Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $18.50 |
| Previous Close | $18.35 |
| High | $18.50 |
| Low | $18.14 |
| Adjusted Open | $18.50 |
| Previous Adjusted Close | $18.35 |
| Adjusted High | $18.50 |
| Adjusted Low | $18.14 |
About Carter Bankshares Inc (CARE)
Carter Bankshares Inc is a public holding company which primarily operates through its affiliate, Carter Southeast Bank (CSB). Carter Bankshares Inc was founded in 2005 and is headquartered in Charleston, South Carolina. Since its inception, Carter Bankshares Inc has seen a steady growth in both its customer base and portfolio. At the end of 2019, the company had more than 33,000 customers and nearly $2.7 billion in assets. Through its affiliate, CSB, the company provides retail and commercial banking services, including a variety of checking accounts and savings products, residential mortgage loans, home equity lines of credit, and small business loans. The company is also a member of the Federal Deposit Insurance Corporation (FDIC), providing customers with extra security and assurance. To further accommodate customer needs, Carter Bankshares Inc provides online banking, mobile banking, and 24-hour telephone banking services.
Invest in Carter Bankshares Inc (CARE)
Historical Stock Data for Carter Bankshares Inc (CARE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $18.50 | $18.50 | $18.14 | $18.35 | $18.35 | 56,186 |
| 2025-08-15 | $18.48 | $18.54 | $17.96 | $18.30 | $18.30 | 136,004 |
| 2025-08-14 | $18.27 | $18.45 | $18.16 | $18.36 | $18.36 | 59,225 |
| 2025-08-13 | $18.26 | $18.55 | $18.20 | $18.42 | $18.42 | 107,667 |
| 2025-08-12 | $18.30 | $18.30 | $17.67 | $18.17 | $18.17 | 107,889 |
| 2025-08-11 | $17.75 | $17.95 | $17.39 | $17.51 | $17.51 | 59,886 |
| 2025-08-08 | $17.46 | $17.48 | $17.05 | $17.41 | $17.41 | 66,418 |
| 2025-08-07 | $17.28 | $17.28 | $17.06 | $17.09 | $17.09 | 76,926 |
| 2025-08-06 | $17.10 | $17.27 | $17.10 | $17.19 | $17.19 | 48,541 |
| 2025-08-05 | $17.21 | $17.21 | $16.90 | $17.14 | $17.14 | 54,503 |
| 2025-08-04 | $17.01 | $17.33 | $16.92 | $17.20 | $17.20 | 55,810 |
| 2025-08-01 | $17.11 | $17.24 | $16.85 | $16.94 | $16.94 | 79,510 |
| 2025-07-31 | $17.27 | $17.54 | $17.25 | $17.38 | $17.38 | 125,581 |
| 2025-07-30 | $17.95 | $17.95 | $17.41 | $17.44 | $17.44 | 96,607 |
| 2025-07-29 | $18.09 | $18.09 | $17.63 | $17.64 | $17.64 | 73,047 |
| 2025-07-28 | $18.12 | $18.12 | $17.78 | $17.93 | $17.93 | 109,876 |
| 2025-07-25 | $18.60 | $18.92 | $18.00 | $18.10 | $18.10 | 91,661 |
| 2025-07-24 | $17.90 | $18.78 | $17.80 | $18.57 | $18.57 | 119,299 |
| 2025-07-23 | $18.11 | $18.15 | $17.66 | $17.81 | $17.81 | 71,306 |
| 2025-07-22 | $18.37 | $18.37 | $18.00 | $18.00 | $18.00 | 69,301 |
| 2025-07-21 | $18.22 | $18.41 | $18.08 | $18.10 | $18.10 | 49,028 |
| 2025-07-18 | $18.37 | $18.37 | $18.05 | $18.17 | $18.17 | 73,614 |
| 2025-07-17 | $17.92 | $18.27 | $17.92 | $18.22 | $18.22 | 72,739 |
| 2025-07-16 | $18.04 | $18.04 | $17.63 | $17.93 | $17.93 | 69,958 |
| 2025-07-15 | $18.40 | $18.44 | $17.86 | $17.89 | $17.89 | 64,349 |
| 2025-07-14 | $17.99 | $18.36 | $17.99 | $18.35 | $18.35 | 79,391 |
| 2025-07-11 | $18.06 | $18.13 | $17.97 | $17.99 | $17.99 | 56,868 |
| 2025-07-10 | $18.16 | $18.30 | $18.08 | $18.22 | $18.22 | 73,570 |
| 2025-07-09 | $17.91 | $18.12 | $17.85 | $18.11 | $18.11 | 64,379 |
| 2025-07-08 | $17.98 | $18.16 | $17.90 | $17.95 | $17.95 | 84,211 |
| 2025-07-07 | $18.13 | $18.38 | $17.83 | $17.93 | $17.93 | 79,457 |
| 2025-07-03 | $17.99 | $18.43 | $17.93 | $18.25 | $18.25 | 74,347 |
| 2025-07-02 | $18.08 | $18.17 | $17.72 | $17.88 | $17.88 | 124,103 |
| 2025-07-01 | $17.35 | $17.92 | $17.26 | $17.80 | $17.80 | 59,481 |
| 2025-06-30 | $17.55 | $17.70 | $17.31 | $17.34 | $17.34 | 68,781 |
| 2025-06-27 | $17.52 | $17.65 | $17.37 | $17.44 | $17.44 | 226,724 |
| 2025-06-26 | $17.24 | $17.49 | $17.20 | $17.47 | $17.47 | 89,088 |
| 2025-06-25 | $17.20 | $17.23 | $17.12 | $17.15 | $17.15 | 92,588 |
| 2025-06-24 | $17.05 | $17.39 | $16.93 | $17.22 | $17.22 | 86,195 |
| 2025-06-23 | $16.34 | $16.96 | $16.34 | $16.93 | $16.93 | 113,776 |
| 2025-06-20 | $16.76 | $16.95 | $16.39 | $16.45 | $16.45 | 233,332 |
| 2025-06-18 | $16.27 | $16.64 | $16.27 | $16.63 | $16.63 | 172,684 |
| 2025-06-17 | $16.14 | $16.45 | $16.14 | $16.34 | $16.34 | 147,651 |
| 2025-06-16 | $16.44 | $16.80 | $16.23 | $16.30 | $16.30 | 117,263 |
| 2025-06-13 | $16.50 | $16.82 | $16.18 | $16.24 | $16.24 | 101,266 |
| 2025-06-12 | $16.70 | $16.84 | $16.62 | $16.69 | $16.69 | 86,877 |
| 2025-06-11 | $16.73 | $16.88 | $16.72 | $16.81 | $16.81 | 128,299 |
| 2025-06-10 | $16.57 | $16.81 | $16.52 | $16.68 | $16.68 | 84,727 |
| 2025-06-09 | $16.53 | $16.75 | $16.52 | $16.56 | $16.56 | 101,591 |
| 2025-06-06 | $16.63 | $16.80 | $16.48 | $16.52 | $16.52 | 99,272 |
| 2025-06-05 | $16.46 | $16.60 | $16.33 | $16.39 | $16.39 | 140,343 |
| 2025-06-04 | $16.52 | $16.73 | $16.38 | $16.48 | $16.48 | 82,927 |
| 2025-06-03 | $16.35 | $16.79 | $16.35 | $16.58 | $16.58 | 86,650 |
| 2025-06-02 | $16.40 | $16.49 | $16.30 | $16.31 | $16.31 | 98,424 |
| 2025-05-30 | $16.40 | $16.56 | $16.37 | $16.45 | $16.45 | 89,569 |
| 2025-05-29 | $16.31 | $16.51 | $16.31 | $16.44 | $16.44 | 68,949 |
| 2025-05-28 | $16.50 | $16.56 | $16.31 | $16.31 | $16.31 | 90,674 |
| 2025-05-27 | $16.07 | $16.54 | $16.07 | $16.47 | $16.47 | 86,624 |
| 2025-05-23 | $15.80 | $16.10 | $15.80 | $16.00 | $16.00 | 85,324 |
| 2025-05-22 | $15.77 | $16.25 | $15.76 | $15.97 | $15.97 | 97,392 |
| 2025-05-21 | $15.84 | $16.05 | $15.81 | $15.86 | $15.86 | 78,021 |
| 2025-05-20 | $15.58 | $16.13 | $15.55 | $15.99 | $15.99 | 104,437 |
| 2025-05-19 | $15.40 | $15.65 | $15.40 | $15.61 | $15.61 | 25,289 |
| 2025-05-16 | $15.68 | $15.68 | $15.52 | $15.58 | $15.58 | 58,160 |
| 2025-05-15 | $15.78 | $15.78 | $15.64 | $15.70 | $15.70 | 31,415 |
| 2025-05-14 | $15.70 | $15.80 | $15.63 | $15.68 | $15.68 | 52,187 |
| 2025-05-13 | $15.93 | $15.93 | $15.68 | $15.73 | $15.73 | 39,241 |
| 2025-05-12 | $16.00 | $16.18 | $15.70 | $15.76 | $15.76 | 86,903 |
| 2025-05-09 | $15.85 | $15.85 | $15.54 | $15.62 | $15.62 | 32,452 |
| 2025-05-08 | $15.59 | $15.84 | $15.55 | $15.81 | $15.81 | 146,514 |
| 2025-05-07 | $15.76 | $15.76 | $15.37 | $15.50 | $15.50 | 57,234 |
| 2025-05-06 | $15.50 | $15.69 | $15.48 | $15.54 | $15.54 | 34,612 |
| 2025-05-05 | $15.60 | $15.73 | $15.56 | $15.56 | $15.56 | 47,437 |
| 2025-05-02 | $15.57 | $15.79 | $15.57 | $15.68 | $15.68 | 44,066 |
| 2025-05-01 | $15.22 | $15.57 | $15.04 | $15.40 | $15.40 | 48,131 |
| 2025-04-30 | $15.35 | $15.45 | $14.98 | $15.31 | $15.31 | 66,486 |
| 2025-04-29 | $15.36 | $15.58 | $15.35 | $15.57 | $15.57 | 43,287 |
| 2025-04-28 | $15.29 | $15.58 | $15.29 | $15.43 | $15.43 | 52,856 |
| 2025-04-25 | $15.48 | $15.60 | $15.26 | $15.31 | $15.31 | 41,551 |
| 2025-04-24 | $16.05 | $16.05 | $15.53 | $15.69 | $15.69 | 60,337 |
| 2025-04-23 | $15.66 | $15.76 | $15.23 | $15.34 | $15.34 | 47,253 |
| 2025-04-22 | $14.98 | $15.45 | $14.85 | $15.27 | $15.27 | 48,319 |
| 2025-04-21 | $14.66 | $14.86 | $14.58 | $14.78 | $14.78 | 57,163 |
| 2025-04-17 | $14.69 | $14.92 | $14.65 | $14.82 | $14.82 | 52,874 |
| 2025-04-16 | $14.49 | $14.84 | $14.43 | $14.68 | $14.68 | 60,694 |
| 2025-04-15 | $14.08 | $14.68 | $14.08 | $14.50 | $14.50 | 60,076 |
| 2025-04-14 | $14.88 | $14.88 | $13.76 | $14.08 | $14.08 | 105,528 |
| 2025-04-11 | $13.86 | $14.19 | $13.61 | $13.86 | $13.86 | 85,481 |
| 2025-04-10 | $14.66 | $14.96 | $13.65 | $14.00 | $14.00 | 107,215 |
| 2025-04-09 | $14.21 | $15.22 | $13.81 | $15.00 | $15.00 | 144,577 |
| 2025-04-08 | $14.77 | $14.91 | $14.09 | $14.28 | $14.28 | 84,151 |
| 2025-04-07 | $14.35 | $14.91 | $13.68 | $14.34 | $14.34 | 208,959 |
| 2025-04-04 | $14.31 | $14.67 | $14.05 | $14.59 | $14.59 | 88,281 |
| 2025-04-03 | $15.40 | $15.84 | $14.88 | $14.92 | $14.92 | 77,830 |
| 2025-04-02 | $15.95 | $16.22 | $15.88 | $16.14 | $16.14 | 65,894 |
| 2025-04-01 | $16.10 | $16.27 | $15.94 | $16.05 | $16.05 | 40,728 |
| 2025-03-31 | $16.11 | $16.42 | $16.10 | $16.18 | $16.18 | 65,219 |
| 2025-03-28 | $16.98 | $16.98 | $16.29 | $16.32 | $16.32 | 35,892 |
| 2025-03-27 | $16.71 | $16.86 | $16.55 | $16.71 | $16.71 | 45,422 |
| 2025-03-26 | $16.62 | $17.17 | $16.61 | $16.67 | $16.67 | 38,641 |
| 2025-03-25 | $16.90 | $17.02 | $16.56 | $16.64 | $16.64 | 50,167 |
| 2025-03-24 | $16.76 | $16.99 | $16.61 | $16.89 | $16.89 | 45,598 |
| 2025-03-21 | $16.41 | $16.64 | $16.30 | $16.48 | $16.48 | 109,698 |
| 2025-03-20 | $16.84 | $17.00 | $16.56 | $16.59 | $16.59 | 40,091 |
| 2025-03-19 | $16.69 | $16.94 | $16.45 | $16.84 | $16.84 | 123,946 |
| 2025-03-18 | $16.60 | $16.80 | $16.55 | $16.68 | $16.68 | 58,486 |
| 2025-03-17 | $16.50 | $16.74 | $16.50 | $16.67 | $16.67 | 51,303 |
| 2025-03-14 | $16.26 | $16.89 | $16.26 | $16.56 | $16.56 | 61,730 |
| 2025-03-13 | $16.62 | $16.70 | $16.15 | $16.16 | $16.16 | 54,406 |
| 2025-03-12 | $16.04 | $16.66 | $15.95 | $16.53 | $16.53 | 99,898 |
| 2025-03-11 | $16.12 | $16.31 | $15.86 | $15.90 | $15.90 | 63,930 |
| 2025-03-10 | $16.35 | $16.60 | $15.98 | $16.00 | $16.00 | 70,554 |
| 2025-03-07 | $16.48 | $16.64 | $16.29 | $16.50 | $16.50 | 62,809 |
| 2025-03-06 | $16.55 | $16.60 | $16.35 | $16.53 | $16.53 | 44,810 |
| 2025-03-05 | $16.78 | $16.94 | $16.43 | $16.60 | $16.60 | 65,338 |
| 2025-03-04 | $16.98 | $17.23 | $16.65 | $16.82 | $16.82 | 58,456 |
| 2025-03-03 | $17.28 | $17.61 | $17.05 | $17.14 | $17.14 | 58,775 |
| 2025-02-28 | $17.24 | $17.56 | $17.11 | $17.34 | $17.34 | 49,113 |
| 2025-02-27 | $17.29 | $17.48 | $17.15 | $17.16 | $17.16 | 34,701 |
| 2025-02-26 | $17.09 | $17.58 | $16.99 | $17.34 | $17.34 | 67,413 |
| 2025-02-25 | $17.48 | $17.89 | $17.08 | $17.08 | $17.08 | 103,154 |
| 2025-02-24 | $17.38 | $17.38 | $16.99 | $16.99 | $16.99 | 42,004 |
| 2025-02-21 | $17.65 | $17.65 | $17.20 | $17.20 | $17.20 | 72,928 |
| 2025-02-20 | $17.65 | $17.76 | $17.40 | $17.46 | $17.46 | 26,338 |
| 2025-02-19 | $17.60 | $17.77 | $17.51 | $17.74 | $17.74 | 60,841 |
| 2025-02-18 | $17.99 | $18.08 | $17.68 | $17.71 | $17.71 | 42,005 |
| 2025-02-14 | $17.93 | $18.25 | $17.88 | $17.99 | $17.99 | 57,502 |
| 2025-02-13 | $18.18 | $18.55 | $17.55 | $17.89 | $17.89 | 36,371 |
| 2025-02-12 | $17.86 | $18.00 | $17.63 | $17.66 | $17.66 | 43,755 |
| 2025-02-11 | $17.57 | $18.20 | $17.56 | $18.10 | $18.10 | 52,002 |
| 2025-02-10 | $17.82 | $18.62 | $17.60 | $17.72 | $17.72 | 74,919 |
| 2025-02-07 | $18.17 | $18.48 | $17.58 | $17.77 | $17.77 | 89,166 |
| 2025-02-06 | $17.78 | $17.89 | $17.61 | $17.88 | $17.88 | 133,821 |
| 2025-02-05 | $17.76 | $17.80 | $17.60 | $17.66 | $17.66 | 61,093 |
| 2025-02-04 | $17.37 | $17.70 | $17.23 | $17.64 | $17.64 | 116,287 |
| 2025-02-03 | $17.31 | $17.63 | $17.00 | $17.37 | $17.37 | 75,389 |
| 2025-01-31 | $17.76 | $17.88 | $17.52 | $17.62 | $17.62 | 57,189 |
| 2025-01-30 | $18.03 | $18.24 | $17.77 | $17.84 | $17.84 | 40,024 |
| 2025-01-29 | $17.57 | $17.97 | $17.51 | $17.90 | $17.90 | 64,954 |
| 2025-01-28 | $17.73 | $17.95 | $17.47 | $17.69 | $17.69 | 50,408 |
| 2025-01-27 | $17.93 | $18.25 | $17.63 | $17.83 | $17.83 | 76,996 |
| 2025-01-24 | $17.91 | $18.02 | $17.48 | $17.79 | $17.79 | 71,952 |
| 2025-01-23 | $17.63 | $18.50 | $17.45 | $17.78 | $17.78 | 87,620 |
| 2025-01-22 | $17.72 | $17.72 | $17.44 | $17.54 | $17.54 | 47,595 |
| 2025-01-21 | $17.43 | $17.78 | $17.33 | $17.74 | $17.74 | 52,417 |
| 2025-01-17 | $17.55 | $17.65 | $17.13 | $17.36 | $17.36 | 78,318 |
| 2025-01-16 | $17.42 | $17.54 | $17.23 | $17.36 | $17.36 | 35,100 |
| 2025-01-15 | $17.53 | $17.63 | $17.31 | $17.53 | $17.53 | 54,543 |
| 2025-01-14 | $16.44 | $17.04 | $16.41 | $17.03 | $17.03 | 60,639 |
| 2025-01-13 | $16.11 | $16.45 | $16.04 | $16.39 | $16.39 | 72,314 |
| 2025-01-10 | $16.71 | $16.71 | $16.00 | $16.25 | $16.25 | 89,229 |
| 2025-01-08 | $17.10 | $17.15 | $16.77 | $17.01 | $17.01 | 57,198 |
| 2025-01-07 | $17.24 | $17.33 | $16.89 | $17.09 | $17.09 | 82,287 |
| 2025-01-06 | $17.42 | $17.74 | $17.21 | $17.21 | $17.21 | 45,212 |
| 2025-01-03 | $17.20 | $17.45 | $17.01 | $17.42 | $17.42 | 51,872 |
| 2025-01-02 | $17.64 | $17.81 | $17.23 | $17.23 | $17.23 | 73,739 |
| 2024-12-31 | $17.81 | $17.87 | $17.47 | $17.59 | $17.59 | 34,919 |
| 2024-12-30 | $17.47 | $17.78 | $17.45 | $17.68 | $17.68 | 64,896 |
| 2024-12-27 | $17.74 | $17.95 | $17.50 | $17.61 | $17.61 | 38,803 |
| 2024-12-26 | $17.62 | $17.93 | $17.55 | $17.87 | $17.87 | 27,418 |
| 2024-12-24 | $17.56 | $17.82 | $17.51 | $17.76 | $17.76 | 17,617 |
| 2024-12-23 | $17.60 | $17.79 | $17.49 | $17.60 | $17.60 | 49,339 |
| 2024-12-20 | $17.00 | $17.72 | $17.00 | $17.68 | $17.68 | 159,940 |
| 2024-12-19 | $17.52 | $17.85 | $17.01 | $17.17 | $17.17 | 271,414 |
| 2024-12-18 | $18.52 | $18.57 | $17.11 | $17.44 | $17.44 | 123,689 |
| 2024-12-17 | $18.45 | $18.70 | $18.30 | $18.48 | $18.48 | 64,584 |
| 2024-12-16 | $18.42 | $18.59 | $18.27 | $18.50 | $18.50 | 52,740 |
| 2024-12-13 | $18.80 | $18.86 | $18.37 | $18.42 | $18.42 | 27,401 |
| 2024-12-12 | $19.21 | $19.31 | $18.66 | $18.78 | $18.78 | 55,373 |
| 2024-12-11 | $19.26 | $19.47 | $19.11 | $19.30 | $19.30 | 59,032 |
| 2024-12-10 | $19.03 | $19.24 | $18.79 | $19.07 | $19.07 | 79,991 |
| 2024-12-09 | $18.96 | $19.11 | $18.82 | $18.87 | $18.87 | 64,005 |
| 2024-12-06 | $19.17 | $19.22 | $18.81 | $19.00 | $19.00 | 37,917 |
| 2024-12-05 | $18.87 | $19.15 | $18.75 | $19.08 | $19.08 | 62,371 |
| 2024-12-04 | $18.44 | $18.92 | $18.44 | $18.84 | $18.84 | 77,402 |
| 2024-12-03 | $18.83 | $18.83 | $18.30 | $18.52 | $18.52 | 221,791 |
| 2024-12-02 | $18.79 | $18.89 | $18.47 | $18.75 | $18.75 | 40,332 |
| 2024-11-29 | $18.76 | $18.90 | $18.38 | $18.68 | $18.68 | 39,721 |
| 2024-11-27 | $18.98 | $19.04 | $18.68 | $18.71 | $18.71 | 51,726 |
| 2024-11-26 | $18.90 | $19.01 | $18.39 | $18.84 | $18.84 | 61,748 |
| 2024-11-25 | $18.91 | $19.31 | $18.67 | $18.95 | $18.95 | 140,965 |
| 2024-11-22 | $18.98 | $18.99 | $17.99 | $18.65 | $18.65 | 325,639 |
| 2024-11-21 | $18.75 | $18.94 | $18.68 | $18.84 | $18.84 | 61,684 |
| 2024-11-20 | $18.72 | $18.76 | $18.44 | $18.69 | $18.69 | 106,537 |
| 2024-11-19 | $18.55 | $18.85 | $18.48 | $18.71 | $18.71 | 44,604 |
| 2024-11-18 | $19.13 | $19.20 | $18.69 | $18.79 | $18.79 | 70,692 |
| 2024-11-15 | $19.46 | $19.55 | $19.04 | $19.04 | $19.04 | 63,195 |
| 2024-11-14 | $19.71 | $19.81 | $19.20 | $19.46 | $19.46 | 54,325 |
| 2024-11-13 | $20.25 | $20.37 | $19.50 | $19.56 | $19.56 | 73,637 |
| 2024-11-12 | $20.30 | $20.40 | $20.01 | $20.01 | $20.01 | 58,800 |
| 2024-11-11 | $19.80 | $20.38 | $19.63 | $20.30 | $20.30 | 95,280 |
| 2024-11-08 | $19.53 | $19.69 | $19.46 | $19.53 | $19.53 | 40,382 |
| 2024-11-07 | $19.95 | $20.00 | $19.32 | $19.37 | $19.37 | 78,554 |
| 2024-11-06 | $19.00 | $20.37 | $18.50 | $20.00 | $20.00 | 240,078 |
| 2024-11-05 | $18.08 | $18.17 | $17.96 | $18.03 | $18.03 | 53,413 |
| 2024-11-04 | $18.03 | $18.08 | $17.74 | $17.81 | $17.81 | 47,376 |
| 2024-11-01 | $18.52 | $18.64 | $17.97 | $18.01 | $18.01 | 45,945 |
| 2024-10-31 | $18.67 | $18.91 | $18.39 | $18.40 | $18.40 | 47,574 |
| 2024-10-30 | $18.45 | $19.00 | $18.31 | $18.60 | $18.60 | 64,477 |
| 2024-10-29 | $18.55 | $18.68 | $18.42 | $18.47 | $18.47 | 31,156 |
| 2024-10-28 | $18.46 | $18.63 | $18.38 | $18.58 | $18.58 | 53,145 |
| 2024-10-25 | $18.60 | $18.60 | $18.08 | $18.22 | $18.22 | 38,826 |
| 2024-10-24 | $18.43 | $18.74 | $18.25 | $18.29 | $18.29 | 43,777 |
| 2024-10-23 | $18.39 | $18.63 | $18.25 | $18.59 | $18.59 | 54,573 |
| 2024-10-22 | $18.16 | $18.42 | $18.10 | $18.39 | $18.39 | 28,623 |
| 2024-10-21 | $18.51 | $18.60 | $18.03 | $18.12 | $18.12 | 54,127 |
| 2024-10-18 | $18.80 | $18.80 | $18.50 | $18.56 | $18.56 | 61,542 |
| 2024-10-17 | $18.54 | $18.84 | $18.50 | $18.84 | $18.84 | 54,132 |
| 2024-10-16 | $18.36 | $18.57 | $18.07 | $18.48 | $18.48 | 79,842 |
| 2024-10-15 | $18.00 | $18.46 | $18.00 | $18.17 | $18.17 | 83,744 |
| 2024-10-14 | $17.69 | $18.07 | $17.69 | $17.97 | $17.97 | 51,178 |
| 2024-10-11 | $17.35 | $17.87 | $17.35 | $17.75 | $17.75 | 50,665 |
| 2024-10-10 | $17.08 | $17.24 | $16.97 | $17.22 | $17.22 | 32,573 |
| 2024-10-09 | $17.12 | $17.44 | $17.06 | $17.23 | $17.23 | 27,148 |
| 2024-10-08 | $17.13 | $17.30 | $17.12 | $17.15 | $17.15 | 41,354 |
| 2024-10-07 | $17.07 | $17.24 | $17.00 | $17.13 | $17.13 | 37,151 |
| 2024-10-04 | $17.28 | $17.28 | $17.01 | $17.07 | $17.07 | 29,289 |
| 2024-10-03 | $17.14 | $17.20 | $16.94 | $17.01 | $17.01 | 37,678 |
| 2024-10-02 | $17.17 | $17.38 | $17.10 | $17.15 | $17.15 | 80,976 |
| 2024-10-01 | $17.33 | $17.33 | $16.96 | $17.04 | $17.04 | 71,390 |
| 2024-09-30 | $17.22 | $17.47 | $17.12 | $17.39 | $17.39 | 27,540 |
| 2024-09-27 | $17.50 | $17.50 | $17.22 | $17.22 | $17.22 | 47,269 |
| 2024-09-26 | $17.60 | $17.68 | $17.30 | $17.42 | $17.42 | 50,964 |
| 2024-09-25 | $17.37 | $17.47 | $17.05 | $17.38 | $17.38 | 61,910 |
| 2024-09-24 | $17.60 | $17.63 | $17.39 | $17.40 | $17.40 | 46,159 |
| 2024-09-23 | $17.72 | $17.76 | $17.44 | $17.53 | $17.53 | 31,476 |
| 2024-09-20 | $18.01 | $18.18 | $17.55 | $17.68 | $17.68 | 248,920 |
| 2024-09-19 | $18.13 | $18.24 | $17.75 | $18.18 | $18.18 | 144,146 |
| 2024-09-18 | $17.56 | $18.30 | $17.40 | $17.75 | $17.75 | 135,447 |
| 2024-09-17 | $17.85 | $18.03 | $17.59 | $17.60 | $17.60 | 54,730 |
| 2024-09-16 | $17.46 | $17.82 | $17.36 | $17.65 | $17.65 | 47,812 |
| 2024-09-13 | $17.35 | $17.81 | $17.31 | $17.41 | $17.41 | 99,402 |
| 2024-09-12 | $17.35 | $17.38 | $17.15 | $17.25 | $17.25 | 45,926 |
| 2024-09-11 | $17.12 | $17.31 | $16.86 | $17.27 | $17.27 | 79,097 |
| 2024-09-10 | $17.01 | $17.34 | $16.80 | $17.32 | $17.32 | 71,547 |
| 2024-09-09 | $16.78 | $17.21 | $16.78 | $17.01 | $17.01 | 70,237 |
| 2024-09-06 | $17.03 | $17.15 | $16.73 | $16.75 | $16.75 | 105,435 |
| 2024-09-05 | $17.00 | $17.09 | $16.87 | $17.02 | $17.02 | 47,890 |
| 2024-09-04 | $17.25 | $17.25 | $16.80 | $16.87 | $16.87 | 151,275 |
| 2024-09-03 | $17.20 | $17.35 | $16.99 | $17.07 | $17.07 | 55,064 |
| 2024-08-30 | $17.17 | $17.34 | $16.99 | $17.30 | $17.30 | 35,481 |
| 2024-08-29 | $17.15 | $17.32 | $16.95 | $17.19 | $17.19 | 45,747 |
| 2024-08-28 | $16.78 | $17.03 | $16.78 | $16.94 | $16.94 | 41,879 |
| 2024-08-27 | $17.10 | $17.19 | $16.85 | $16.85 | $16.85 | 37,172 |
| 2024-08-26 | $17.28 | $17.46 | $17.05 | $17.23 | $17.23 | 69,551 |
| 2024-08-23 | $16.25 | $17.26 | $16.20 | $17.20 | $17.20 | 131,595 |
| 2024-08-22 | $16.00 | $16.21 | $15.94 | $16.13 | $16.13 | 83,400 |
| 2024-08-21 | $16.01 | $16.01 | $15.92 | $15.99 | $15.99 | 62,826 |
| 2024-08-20 | $16.11 | $16.13 | $15.90 | $15.97 | $15.97 | 66,534 |
| 2024-08-19 | $16.23 | $16.35 | $16.16 | $16.20 | $16.20 | 22,826 |
| 2024-08-16 | $16.01 | $16.50 | $16.01 | $16.24 | $16.24 | 51,337 |
| 2024-08-15 | $15.86 | $16.21 | $15.79 | $16.00 | $16.00 | 59,132 |
| 2024-08-14 | $15.60 | $15.60 | $15.25 | $15.53 | $15.53 | 45,676 |
| 2024-08-13 | $15.61 | $15.71 | $15.37 | $15.54 | $15.54 | 43,846 |
| 2024-08-12 | $15.66 | $15.78 | $15.45 | $15.46 | $15.46 | 78,038 |
| 2024-08-09 | $15.76 | $15.76 | $15.45 | $15.61 | $15.61 | 56,516 |
| 2024-08-08 | $15.57 | $15.87 | $15.56 | $15.79 | $15.79 | 112,477 |
| 2024-08-07 | $15.44 | $15.55 | $15.14 | $15.37 | $15.37 | 76,206 |
| 2024-08-06 | $15.01 | $15.35 | $14.94 | $15.22 | $15.22 | 79,267 |
| 2024-08-05 | $15.33 | $15.33 | $14.71 | $15.07 | $15.07 | 90,429 |
| 2024-08-02 | $15.90 | $15.92 | $15.50 | $15.72 | $15.72 | 109,798 |
| 2024-08-01 | $16.33 | $16.45 | $15.91 | $16.16 | $16.16 | 138,208 |
| 2024-07-31 | $16.16 | $16.86 | $16.16 | $16.29 | $16.29 | 106,003 |
| 2024-07-30 | $16.10 | $16.48 | $15.95 | $16.29 | $16.29 | 90,275 |
| 2024-07-29 | $16.88 | $16.88 | $16.02 | $16.09 | $16.09 | 78,550 |
| 2024-07-26 | $17.06 | $17.06 | $16.49 | $16.85 | $16.85 | 79,575 |
| 2024-07-25 | $16.67 | $17.23 | $16.67 | $16.78 | $16.78 | 92,787 |
| 2024-07-24 | $16.62 | $17.32 | $16.62 | $16.77 | $16.77 | 84,101 |
| 2024-07-23 | $16.10 | $16.75 | $16.03 | $16.75 | $16.75 | 250,009 |
| 2024-07-22 | $15.90 | $16.13 | $15.83 | $16.13 | $16.13 | 220,328 |
| 2024-07-19 | $16.45 | $16.47 | $15.96 | $15.98 | $15.98 | 140,700 |
| 2024-07-18 | $16.53 | $16.79 | $16.37 | $16.42 | $16.42 | 62,583 |
| 2024-07-17 | $16.54 | $17.10 | $16.54 | $16.75 | $16.75 | 112,119 |
| 2024-07-16 | $16.44 | $16.76 | $16.44 | $16.69 | $16.69 | 121,720 |
| 2024-07-15 | $15.89 | $16.39 | $15.51 | $16.22 | $16.22 | 79,608 |
| 2024-07-12 | $16.15 | $16.15 | $15.67 | $15.69 | $15.69 | 97,169 |
| 2024-07-11 | $15.63 | $16.25 | $15.54 | $15.89 | $15.89 | 97,521 |
| 2024-07-10 | $14.99 | $15.42 | $14.92 | $15.39 | $15.39 | 39,781 |
| 2024-07-09 | $14.79 | $15.05 | $14.70 | $14.95 | $14.95 | 58,864 |
| 2024-07-08 | $14.82 | $15.14 | $14.80 | $14.84 | $14.84 | 40,549 |
| 2024-07-05 | $14.72 | $15.06 | $14.71 | $14.79 | $14.79 | 126,180 |
| 2024-07-03 | $15.16 | $15.16 | $14.72 | $14.76 | $14.76 | 40,450 |
| 2024-07-02 | $14.97 | $15.24 | $14.97 | $15.20 | $15.20 | 36,885 |
| 2024-07-01 | $15.15 | $15.25 | $14.85 | $14.91 | $14.91 | 67,316 |
| 2024-06-28 | $14.99 | $15.25 | $14.59 | $15.12 | $15.12 | 275,844 |
| 2024-06-27 | $13.75 | $14.84 | $13.75 | $14.82 | $14.82 | 200,181 |
| 2024-06-26 | $12.51 | $13.22 | $12.51 | $13.20 | $13.20 | 180,092 |
| 2024-06-25 | $12.64 | $12.64 | $12.50 | $12.55 | $12.55 | 30,426 |
| 2024-06-24 | $12.65 | $12.92 | $12.63 | $12.68 | $12.68 | 43,073 |
| 2024-06-21 | $12.30 | $12.58 | $12.28 | $12.57 | $12.57 | 116,986 |
| 2024-06-20 | $12.45 | $12.57 | $12.29 | $12.30 | $12.30 | 21,781 |
| 2024-06-18 | $12.41 | $12.66 | $12.36 | $12.57 | $12.57 | 37,485 |
| 2024-06-17 | $12.09 | $12.40 | $11.96 | $12.38 | $12.38 | 36,289 |
| 2024-06-14 | $12.17 | $12.22 | $12.04 | $12.13 | $12.13 | 37,191 |
| 2024-06-13 | $12.40 | $12.40 | $12.13 | $12.36 | $12.36 | 38,597 |
| 2024-06-12 | $12.73 | $12.90 | $12.37 | $12.44 | $12.44 | 83,226 |
| 2024-06-11 | $12.59 | $12.59 | $12.27 | $12.37 | $12.37 | 53,131 |
| 2024-06-10 | $12.66 | $12.90 | $12.50 | $12.70 | $12.70 | 54,609 |
| 2024-06-07 | $12.78 | $12.87 | $12.57 | $12.66 | $12.66 | 55,013 |
| 2024-06-06 | $12.52 | $12.80 | $12.48 | $12.80 | $12.80 | 43,327 |
| 2024-06-05 | $12.44 | $12.61 | $12.34 | $12.58 | $12.58 | 34,713 |
| 2024-06-04 | $12.38 | $12.42 | $12.29 | $12.41 | $12.41 | 35,266 |
| 2024-06-03 | $12.90 | $12.90 | $12.48 | $12.48 | $12.48 | 41,209 |
| 2024-05-31 | $12.79 | $12.90 | $12.73 | $12.75 | $12.75 | 26,788 |
| 2024-05-30 | $12.56 | $12.73 | $12.48 | $12.67 | $12.67 | 39,076 |
| 2024-05-29 | $12.49 | $12.49 | $12.15 | $12.41 | $12.41 | 94,664 |
| 2024-05-28 | $12.94 | $12.94 | $12.66 | $12.68 | $12.68 | 50,550 |
| 2024-05-24 | $12.89 | $12.93 | $12.76 | $12.93 | $12.93 | 39,106 |
| 2024-05-23 | $13.37 | $13.37 | $12.85 | $12.92 | $12.92 | 65,638 |
| 2024-05-22 | $13.53 | $13.55 | $13.26 | $13.38 | $13.38 | 40,547 |
| 2024-05-21 | $13.43 | $13.59 | $13.42 | $13.55 | $13.55 | 31,786 |
| 2024-05-20 | $13.71 | $13.80 | $13.46 | $13.47 | $13.47 | 41,635 |
| 2024-05-17 | $13.34 | $13.89 | $13.31 | $13.75 | $13.75 | 153,333 |
| 2024-05-16 | $12.86 | $13.34 | $12.82 | $13.30 | $13.30 | 112,892 |
| 2024-05-15 | $12.95 | $13.05 | $12.87 | $12.88 | $12.88 | 83,430 |
| 2024-05-14 | $13.08 | $13.12 | $12.81 | $12.87 | $12.87 | 159,195 |
| 2024-05-13 | $13.07 | $13.28 | $13.00 | $13.01 | $13.01 | 79,237 |
| 2024-05-10 | $13.18 | $13.24 | $13.02 | $13.07 | $13.07 | 187,771 |
| 2024-05-09 | $13.22 | $13.27 | $13.00 | $13.18 | $13.18 | 74,081 |
| 2024-05-08 | $13.00 | $13.22 | $12.83 | $13.19 | $13.19 | 98,999 |
| 2024-05-07 | $13.10 | $13.39 | $13.08 | $13.11 | $13.11 | 80,284 |
| 2024-05-06 | $13.01 | $13.13 | $12.89 | $13.05 | $13.05 | 141,009 |
| 2024-05-03 | $13.07 | $13.10 | $12.84 | $12.88 | $12.88 | 110,505 |
| 2024-05-02 | $12.89 | $13.02 | $12.81 | $12.85 | $12.85 | 151,982 |
| 2024-05-01 | $12.21 | $12.92 | $12.21 | $12.74 | $12.74 | 180,857 |
| 2024-04-30 | $12.12 | $12.19 | $12.00 | $12.17 | $12.17 | 120,383 |
| 2024-04-29 | $12.35 | $12.43 | $12.12 | $12.15 | $12.15 | 67,172 |
| 2024-04-26 | $11.65 | $12.20 | $11.65 | $12.11 | $12.11 | 66,981 |
| 2024-04-25 | $12.03 | $12.03 | $11.54 | $11.71 | $11.71 | 179,823 |
| 2024-04-24 | $11.41 | $11.80 | $11.41 | $11.54 | $11.54 | 54,766 |
| 2024-04-23 | $11.52 | $11.85 | $11.48 | $11.55 | $11.55 | 112,745 |
| 2024-04-22 | $11.49 | $11.67 | $11.49 | $11.60 | $11.60 | 36,917 |
| 2024-04-19 | $11.05 | $11.55 | $11.05 | $11.43 | $11.43 | 74,783 |
| 2024-04-18 | $11.01 | $11.16 | $10.95 | $11.12 | $11.12 | 61,145 |
| 2024-04-17 | $11.30 | $11.30 | $10.97 | $11.01 | $11.01 | 51,725 |
| 2024-04-16 | $11.34 | $11.34 | $11.04 | $11.15 | $11.15 | 37,022 |
| 2024-04-15 | $11.44 | $11.60 | $11.29 | $11.33 | $11.33 | 42,224 |
| 2024-04-12 | $11.42 | $11.58 | $11.31 | $11.46 | $11.46 | 29,909 |
| 2024-04-11 | $11.62 | $11.70 | $11.45 | $11.50 | $11.50 | 84,485 |
| 2024-04-10 | $11.92 | $11.96 | $11.52 | $11.67 | $11.67 | 95,687 |
| 2024-04-09 | $12.03 | $12.16 | $11.87 | $12.15 | $12.15 | 24,609 |
| 2024-04-08 | $12.22 | $12.22 | $11.92 | $11.95 | $11.95 | 47,059 |
| 2024-04-05 | $12.14 | $12.14 | $11.85 | $11.93 | $11.93 | 31,791 |
| 2024-04-04 | $12.34 | $12.48 | $12.00 | $12.04 | $12.04 | 64,190 |
| 2024-04-03 | $12.15 | $12.35 | $12.12 | $12.16 | $12.16 | 96,544 |
| 2024-04-02 | $12.26 | $12.41 | $12.09 | $12.24 | $12.24 | 71,275 |
| 2024-04-01 | $12.73 | $12.73 | $12.22 | $12.37 | $12.37 | 83,879 |
| 2024-03-28 | $12.41 | $12.80 | $12.38 | $12.64 | $12.64 | 41,629 |
| 2024-03-27 | $12.32 | $12.55 | $12.25 | $12.48 | $12.48 | 50,698 |
| 2024-03-26 | $12.39 | $12.56 | $12.11 | $12.28 | $12.28 | 67,856 |
| 2024-03-25 | $12.34 | $12.55 | $12.27 | $12.29 | $12.29 | 19,130 |
| 2024-03-22 | $12.77 | $12.80 | $12.28 | $12.36 | $12.36 | 49,885 |
| 2024-03-21 | $12.80 | $12.99 | $12.56 | $12.67 | $12.67 | 112,948 |
| 2024-03-20 | $12.20 | $12.69 | $12.18 | $12.69 | $12.69 | 53,896 |
| 2024-03-19 | $12.31 | $12.64 | $12.26 | $12.26 | $12.26 | 34,061 |
| 2024-03-18 | $12.52 | $12.57 | $12.27 | $12.27 | $12.27 | 41,385 |
| 2024-03-15 | $12.32 | $12.72 | $12.32 | $12.55 | $12.55 | 126,216 |
| 2024-03-14 | $12.85 | $12.99 | $12.33 | $12.42 | $12.42 | 60,792 |
| 2024-03-13 | $12.95 | $13.34 | $12.84 | $12.90 | $12.90 | 57,657 |
| 2024-03-12 | $13.01 | $13.14 | $12.95 | $12.99 | $12.99 | 33,253 |
| 2024-03-11 | $13.04 | $13.20 | $13.00 | $13.06 | $13.06 | 21,738 |
| 2024-03-08 | $13.32 | $13.46 | $13.05 | $13.08 | $13.08 | 29,874 |
| 2024-03-07 | $13.38 | $13.49 | $13.06 | $13.10 | $13.10 | 25,243 |
| 2024-03-06 | $13.42 | $13.42 | $13.11 | $13.17 | $13.17 | 50,626 |
| 2024-03-05 | $13.11 | $13.58 | $13.11 | $13.36 | $13.36 | 40,271 |
| 2024-03-04 | $13.17 | $13.30 | $12.71 | $12.88 | $12.88 | 48,560 |
| 2024-03-01 | $13.12 | $13.23 | $12.86 | $13.11 | $13.11 | 32,847 |
| 2024-02-29 | $13.29 | $13.54 | $13.16 | $13.20 | $13.20 | 29,762 |
| 2024-02-28 | $13.11 | $13.30 | $13.00 | $13.02 | $13.02 | 24,188 |
| 2024-02-27 | $13.22 | $13.49 | $13.14 | $13.22 | $13.22 | 47,908 |
| 2024-02-26 | $13.48 | $14.13 | $13.16 | $13.19 | $13.19 | 48,983 |
| 2024-02-23 | $13.57 | $13.95 | $13.47 | $13.55 | $13.55 | 44,654 |
| 2024-02-22 | $13.82 | $14.00 | $13.48 | $13.60 | $13.60 | 66,736 |
| 2024-02-21 | $13.67 | $13.95 | $13.67 | $13.86 | $13.86 | 46,445 |
| 2024-02-20 | $13.70 | $13.98 | $13.70 | $13.83 | $13.83 | 24,669 |
| 2024-02-16 | $14.06 | $14.06 | $13.80 | $13.91 | $13.91 | 44,314 |
| 2024-02-15 | $13.94 | $14.20 | $13.79 | $14.00 | $14.00 | 85,449 |
| 2024-02-14 | $13.64 | $13.83 | $13.37 | $13.78 | $13.78 | 38,055 |
| 2024-02-13 | $13.80 | $14.05 | $13.34 | $13.43 | $13.43 | 88,673 |
| 2024-02-12 | $14.05 | $14.43 | $14.05 | $14.26 | $14.26 | 59,833 |
| 2024-02-09 | $13.70 | $14.15 | $13.65 | $14.05 | $14.05 | 48,726 |
| 2024-02-08 | $13.43 | $13.73 | $13.43 | $13.69 | $13.69 | 33,118 |
| 2024-02-07 | $13.51 | $13.55 | $12.96 | $13.42 | $13.42 | 68,373 |
| 2024-02-06 | $13.86 | $14.09 | $13.40 | $13.51 | $13.51 | 106,106 |
| 2024-02-05 | $14.02 | $14.37 | $13.86 | $13.87 | $13.87 | 58,988 |
| 2024-02-02 | $14.17 | $14.80 | $14.17 | $14.21 | $14.21 | 64,315 |
| 2024-02-01 | $14.52 | $14.76 | $14.01 | $14.44 | $14.44 | 77,390 |
| 2024-01-31 | $15.07 | $15.10 | $14.46 | $14.46 | $14.46 | 72,764 |
| 2024-01-30 | $15.19 | $15.44 | $15.06 | $15.07 | $15.07 | 38,780 |
| 2024-01-29 | $14.93 | $15.28 | $14.93 | $15.27 | $15.27 | 54,382 |
| 2024-01-26 | $15.49 | $15.49 | $14.78 | $14.97 | $14.97 | 74,498 |
| 2024-01-25 | $14.20 | $15.50 | $13.69 | $15.19 | $15.19 | 264,538 |
| 2024-01-24 | $14.43 | $14.43 | $14.25 | $14.33 | $14.33 | 58,307 |
| 2024-01-23 | $14.64 | $14.64 | $14.28 | $14.32 | $14.32 | 32,693 |
| 2024-01-22 | $14.17 | $14.51 | $14.17 | $14.51 | $14.51 | 29,060 |
| 2024-01-19 | $13.98 | $14.10 | $13.77 | $14.07 | $14.07 | 31,858 |
| 2024-01-18 | $13.81 | $13.94 | $13.71 | $13.86 | $13.86 | 34,739 |
| 2024-01-17 | $13.70 | $13.92 | $13.58 | $13.73 | $13.73 | 67,479 |
| 2024-01-16 | $13.73 | $14.31 | $13.70 | $13.89 | $13.89 | 73,208 |
| 2024-01-12 | $14.00 | $14.10 | $13.80 | $13.87 | $13.87 | 31,084 |
| 2024-01-11 | $13.91 | $14.03 | $13.78 | $13.92 | $13.92 | 43,361 |
| 2024-01-10 | $14.05 | $14.12 | $13.95 | $14.01 | $14.01 | 38,112 |
| 2024-01-09 | $14.19 | $14.31 | $14.06 | $14.08 | $14.08 | 35,888 |
| 2024-01-08 | $14.26 | $14.39 | $14.20 | $14.36 | $14.36 | 23,269 |
| 2024-01-05 | $14.30 | $14.64 | $14.21 | $14.32 | $14.32 | 97,903 |
| 2024-01-04 | $14.40 | $14.57 | $14.36 | $14.38 | $14.38 | 39,049 |
| 2024-01-03 | $14.80 | $14.91 | $14.36 | $14.38 | $14.38 | 62,985 |
| 2024-01-02 | $14.98 | $15.02 | $14.79 | $14.88 | $14.88 | 43,118 |
| 2023-12-29 | $15.12 | $15.16 | $14.90 | $14.97 | $14.97 | 48,898 |
| 2023-12-28 | $15.19 | $15.44 | $14.98 | $15.19 | $15.19 | 58,556 |
| 2023-12-27 | $15.09 | $15.32 | $15.03 | $15.25 | $15.25 | 40,941 |
| 2023-12-26 | $15.00 | $15.18 | $14.93 | $15.12 | $15.12 | 26,352 |
| 2023-12-22 | $14.92 | $15.11 | $14.83 | $15.00 | $15.00 | 35,518 |
| 2023-12-21 | $14.86 | $14.86 | $14.67 | $14.78 | $14.78 | 39,512 |
| 2023-12-20 | $14.69 | $15.29 | $14.69 | $14.74 | $14.74 | 70,906 |
| 2023-12-19 | $14.60 | $14.84 | $14.55 | $14.79 | $14.79 | 52,547 |
| 2023-12-18 | $14.69 | $14.74 | $14.48 | $14.52 | $14.52 | 42,535 |
| 2023-12-15 | $14.64 | $14.72 | $14.10 | $14.61 | $14.61 | 202,583 |
| 2023-12-14 | $14.58 | $14.70 | $14.44 | $14.55 | $14.55 | 136,295 |
| 2023-12-13 | $13.74 | $14.50 | $13.62 | $14.28 | $14.28 | 110,097 |
| 2023-12-12 | $13.75 | $13.75 | $13.54 | $13.67 | $13.67 | 45,339 |
| 2023-12-11 | $13.65 | $13.71 | $13.34 | $13.67 | $13.67 | 76,436 |
| 2023-12-08 | $13.80 | $13.94 | $13.64 | $13.64 | $13.64 | 41,865 |
| 2023-12-07 | $13.42 | $13.69 | $13.34 | $13.67 | $13.67 | 44,902 |
| 2023-12-06 | $13.41 | $13.67 | $13.19 | $13.31 | $13.31 | 81,172 |
| 2023-12-05 | $13.29 | $13.31 | $13.09 | $13.27 | $13.27 | 68,924 |
| 2023-12-04 | $13.17 | $13.43 | $13.10 | $13.28 | $13.28 | 81,180 |
| 2023-12-01 | $12.50 | $13.27 | $12.50 | $13.21 | $13.21 | 72,926 |
| 2023-11-30 | $12.58 | $12.69 | $12.50 | $12.53 | $12.53 | 47,942 |
| 2023-11-29 | $12.46 | $12.66 | $12.44 | $12.55 | $12.55 | 29,742 |
| 2023-11-28 | $12.42 | $12.47 | $12.31 | $12.36 | $12.36 | 37,246 |
| 2023-11-27 | $12.57 | $12.68 | $12.48 | $12.59 | $12.59 | 49,997 |
| 2023-11-24 | $12.66 | $12.81 | $12.56 | $12.66 | $12.66 | 16,039 |
| 2023-11-22 | $12.76 | $12.86 | $12.62 | $12.72 | $12.72 | 30,737 |
| 2023-11-21 | $12.69 | $12.76 | $12.59 | $12.66 | $12.66 | 33,890 |
| 2023-11-20 | $13.10 | $13.10 | $12.75 | $12.79 | $12.79 | 43,455 |
| 2023-11-17 | $12.82 | $13.08 | $12.77 | $13.04 | $13.04 | 99,874 |
| 2023-11-16 | $12.88 | $12.88 | $12.63 | $12.67 | $12.67 | 28,974 |
| 2023-11-15 | $13.09 | $13.09 | $12.77 | $12.90 | $12.90 | 39,286 |
| 2023-11-14 | $12.25 | $13.11 | $12.04 | $13.11 | $13.11 | 124,825 |
| 2023-11-13 | $11.70 | $12.05 | $11.70 | $12.00 | $12.00 | 60,472 |
| 2023-11-10 | $11.56 | $11.82 | $11.56 | $11.78 | $11.78 | 53,440 |
| 2023-11-09 | $11.70 | $11.80 | $11.61 | $11.65 | $11.65 | 67,767 |
| 2023-11-08 | $11.59 | $11.74 | $11.50 | $11.69 | $11.69 | 58,455 |
| 2023-11-07 | $11.67 | $11.73 | $11.47 | $11.59 | $11.59 | 48,530 |
| 2023-11-06 | $11.62 | $11.76 | $11.57 | $11.73 | $11.73 | 42,909 |
| 2023-11-03 | $11.48 | $11.81 | $11.48 | $11.67 | $11.67 | 74,651 |
| 2023-11-02 | $11.16 | $11.25 | $11.04 | $11.16 | $11.16 | 49,605 |
| 2023-11-01 | $11.17 | $11.33 | $10.92 | $11.05 | $11.05 | 115,754 |
| 2023-10-31 | $11.07 | $11.28 | $11.07 | $11.26 | $11.26 | 25,506 |
| 2023-10-30 | $11.10 | $11.19 | $11.04 | $11.09 | $11.09 | 33,745 |
| 2023-10-27 | $11.10 | $11.16 | $10.83 | $10.97 | $10.97 | 41,807 |
| 2023-10-26 | $10.65 | $11.18 | $10.65 | $11.10 | $11.10 | 64,784 |
| 2023-10-25 | $10.63 | $10.70 | $10.43 | $10.64 | $10.64 | 43,604 |
| 2023-10-24 | $10.96 | $10.96 | $10.56 | $10.76 | $10.76 | 47,072 |
| 2023-10-23 | $10.96 | $11.06 | $10.80 | $10.95 | $10.95 | 47,387 |
| 2023-10-20 | $11.39 | $11.39 | $10.94 | $10.96 | $10.96 | 43,344 |
| 2023-10-19 | $11.35 | $11.56 | $11.31 | $11.37 | $11.37 | 38,702 |
| 2023-10-18 | $11.56 | $11.62 | $11.31 | $11.35 | $11.35 | 36,164 |
| 2023-10-17 | $11.13 | $11.77 | $11.13 | $11.67 | $11.67 | 110,406 |
| 2023-10-16 | $10.99 | $11.15 | $10.77 | $11.10 | $11.10 | 104,425 |
| 2023-10-13 | $11.34 | $11.34 | $10.72 | $10.88 | $10.88 | 69,346 |
| 2023-10-12 | $11.51 | $11.55 | $11.14 | $11.29 | $11.29 | 53,678 |
| 2023-10-11 | $11.75 | $11.92 | $11.48 | $11.62 | $11.62 | 53,185 |
| 2023-10-10 | $11.97 | $12.08 | $11.72 | $11.78 | $11.78 | 36,263 |
| 2023-10-09 | $11.79 | $12.11 | $11.74 | $11.90 | $11.90 | 30,566 |
| 2023-10-06 | $11.73 | $12.08 | $11.73 | $11.98 | $11.98 | 59,868 |
| 2023-10-05 | $11.98 | $12.13 | $11.70 | $11.98 | $11.98 | 59,440 |
| 2023-10-04 | $11.86 | $12.04 | $11.73 | $11.99 | $11.99 | 51,746 |
| 2023-10-03 | $12.15 | $12.15 | $11.77 | $11.83 | $11.83 | 40,366 |
| 2023-10-02 | $12.57 | $12.57 | $12.11 | $12.14 | $12.14 | 64,085 |
| 2023-09-29 | $12.71 | $12.97 | $12.49 | $12.53 | $12.53 | 75,627 |
| 2023-09-28 | $12.87 | $12.95 | $12.60 | $12.62 | $12.62 | 41,082 |
| 2023-09-27 | $12.77 | $13.28 | $12.77 | $12.84 | $12.84 | 71,554 |
| 2023-09-26 | $12.63 | $12.91 | $12.62 | $12.74 | $12.74 | 47,098 |
| 2023-09-25 | $12.86 | $12.98 | $12.76 | $12.88 | $12.88 | 36,716 |
| 2023-09-22 | $12.92 | $13.14 | $12.79 | $12.88 | $12.88 | 35,774 |
| 2023-09-21 | $13.03 | $13.09 | $12.87 | $12.92 | $12.92 | 40,032 |
| 2023-09-20 | $13.20 | $13.22 | $13.02 | $13.05 | $13.05 | 43,277 |
| 2023-09-19 | $13.20 | $13.21 | $13.07 | $13.13 | $13.13 | 51,474 |
| 2023-09-18 | $13.64 | $13.65 | $13.10 | $13.21 | $13.21 | 49,277 |
| 2023-09-15 | $13.79 | $13.86 | $13.63 | $13.66 | $13.66 | 88,717 |
| 2023-09-14 | $13.61 | $13.85 | $13.57 | $13.80 | $13.80 | 49,910 |
| 2023-09-13 | $13.72 | $13.73 | $13.41 | $13.47 | $13.47 | 48,322 |
| 2023-09-12 | $13.81 | $14.33 | $13.64 | $13.67 | $13.67 | 61,093 |
| 2023-09-11 | $13.69 | $14.43 | $13.65 | $13.70 | $13.70 | 31,651 |
| 2023-09-08 | $13.90 | $14.48 | $13.56 | $13.65 | $13.65 | 66,255 |
| 2023-09-07 | $13.60 | $14.09 | $13.60 | $13.88 | $13.88 | 172,660 |
| 2023-09-06 | $13.84 | $13.86 | $13.40 | $13.61 | $13.61 | 107,306 |
| 2023-09-05 | $14.24 | $14.24 | $13.86 | $13.88 | $13.88 | 83,535 |
| 2023-09-01 | $14.42 | $14.45 | $14.26 | $14.30 | $14.30 | 119,836 |
| 2023-08-31 | $14.35 | $14.40 | $14.25 | $14.31 | $14.31 | 104,003 |
| 2023-08-30 | $14.20 | $14.45 | $14.15 | $14.36 | $14.36 | 136,780 |
| 2023-08-29 | $14.09 | $14.23 | $14.04 | $14.19 | $14.19 | 115,413 |
| 2023-08-28 | $14.05 | $14.20 | $14.02 | $14.06 | $14.06 | 76,789 |
| 2023-08-25 | $14.30 | $14.30 | $13.97 | $14.00 | $14.00 | 51,865 |
| 2023-08-24 | $14.15 | $14.37 | $14.15 | $14.24 | $14.24 | 62,610 |
| 2023-08-23 | $14.02 | $14.21 | $14.00 | $14.17 | $14.17 | 113,625 |
| 2023-08-22 | $14.20 | $14.21 | $14.01 | $14.02 | $14.02 | 99,851 |
| 2023-08-21 | $14.02 | $14.23 | $14.00 | $14.18 | $14.18 | 68,045 |
| 2023-08-18 | $14.02 | $14.16 | $14.02 | $14.02 | $14.02 | 116,204 |
| 2023-08-17 | $14.25 | $14.45 | $14.04 | $14.13 | $14.13 | 62,748 |
| 2023-08-16 | $14.25 | $14.31 | $14.03 | $14.25 | $14.25 | 89,249 |
| 2023-08-15 | $14.17 | $14.56 | $14.14 | $14.28 | $14.28 | 125,448 |
| 2023-08-14 | $14.60 | $14.65 | $14.30 | $14.31 | $14.31 | 81,842 |
| 2023-08-11 | $14.53 | $14.77 | $14.53 | $14.73 | $14.73 | 76,875 |
| 2023-08-10 | $14.55 | $14.70 | $14.52 | $14.60 | $14.60 | 66,479 |
| 2023-08-09 | $14.55 | $14.67 | $14.50 | $14.52 | $14.52 | 80,265 |
| 2023-08-08 | $14.52 | $14.72 | $14.52 | $14.57 | $14.57 | 70,427 |
| 2023-08-07 | $14.75 | $14.77 | $14.59 | $14.74 | $14.74 | 67,904 |
| 2023-08-04 | $14.79 | $14.88 | $14.70 | $14.73 | $14.73 | 48,407 |
| 2023-08-03 | $14.85 | $14.92 | $14.70 | $14.81 | $14.81 | 61,130 |
| 2023-08-02 | $14.67 | $14.99 | $14.67 | $14.81 | $14.81 | 56,820 |
| 2023-08-01 | $14.62 | $14.94 | $14.61 | $14.79 | $14.79 | 71,515 |
| 2023-07-31 | $15.02 | $15.09 | $14.63 | $14.69 | $14.69 | 102,543 |
| 2023-07-28 | $15.70 | $15.79 | $15.00 | $15.01 | $15.01 | 72,368 |
| 2023-07-27 | $16.28 | $16.33 | $15.72 | $15.73 | $15.73 | 121,256 |
| 2023-07-26 | $16.23 | $16.74 | $16.23 | $16.56 | $16.56 | 32,271 |
| 2023-07-25 | $16.31 | $16.43 | $16.02 | $16.08 | $16.08 | 28,621 |
| 2023-07-24 | $16.10 | $16.39 | $16.00 | $16.39 | $16.39 | 35,115 |
| 2023-07-21 | $16.08 | $16.18 | $15.97 | $16.08 | $16.08 | 41,956 |
| 2023-07-20 | $15.96 | $16.06 | $15.84 | $16.04 | $16.04 | 30,956 |
| 2023-07-19 | $15.70 | $16.00 | $15.69 | $15.93 | $15.93 | 45,199 |
| 2023-07-18 | $15.18 | $15.70 | $15.11 | $15.68 | $15.68 | 89,141 |
| 2023-07-17 | $14.99 | $15.20 | $14.92 | $15.12 | $15.12 | 76,861 |
| 2023-07-14 | $15.20 | $15.20 | $14.85 | $14.96 | $14.96 | 25,063 |
| 2023-07-13 | $15.07 | $15.40 | $15.03 | $15.12 | $15.12 | 38,170 |
| 2023-07-12 | $15.27 | $15.40 | $15.06 | $15.09 | $15.09 | 56,518 |
| 2023-07-11 | $14.95 | $15.22 | $14.87 | $15.18 | $15.18 | 43,358 |
| 2023-07-10 | $14.89 | $15.14 | $14.87 | $14.94 | $14.94 | 54,598 |
| 2023-07-07 | $14.72 | $15.02 | $14.72 | $14.88 | $14.88 | 141,147 |
| 2023-07-06 | $14.66 | $14.82 | $14.60 | $14.67 | $14.67 | 74,544 |
| 2023-07-05 | $14.89 | $15.00 | $14.78 | $14.78 | $14.78 | 52,190 |
| 2023-07-03 | $14.79 | $15.11 | $14.79 | $15.01 | $15.01 | 14,121 |
| 2023-06-30 | $14.95 | $14.98 | $14.70 | $14.79 | $14.79 | 81,030 |
| 2023-06-29 | $14.93 | $15.10 | $14.81 | $14.87 | $14.87 | 35,308 |
| 2023-06-28 | $14.86 | $14.98 | $14.80 | $14.83 | $14.83 | 52,960 |
| 2023-06-27 | $14.86 | $15.16 | $14.85 | $14.88 | $14.88 | 85,144 |
| 2023-06-26 | $15.16 | $15.26 | $14.82 | $14.82 | $14.82 | 51,093 |
| 2023-06-23 | $14.67 | $15.44 | $14.67 | $15.20 | $15.20 | 269,113 |
| 2023-06-22 | $14.85 | $14.91 | $14.75 | $14.86 | $14.86 | 44,489 |
| 2023-06-21 | $15.16 | $15.17 | $15.00 | $15.00 | $15.00 | 19,476 |
| 2023-06-20 | $15.42 | $15.42 | $15.15 | $15.24 | $15.24 | 18,789 |
| 2023-06-16 | $15.90 | $15.90 | $15.40 | $15.44 | $15.44 | 68,754 |
| 2023-06-15 | $15.39 | $15.79 | $15.34 | $15.72 | $15.72 | 33,505 |
| 2023-06-14 | $15.95 | $15.97 | $15.35 | $15.47 | $15.47 | 48,314 |
| 2023-06-13 | $15.46 | $15.93 | $15.46 | $15.90 | $15.90 | 38,605 |
| 2023-06-12 | $15.40 | $15.60 | $15.07 | $15.46 | $15.46 | 35,577 |
| 2023-06-09 | $15.55 | $15.69 | $15.34 | $15.40 | $15.40 | 25,321 |
| 2023-06-08 | $16.06 | $16.06 | $15.75 | $15.84 | $15.84 | 41,382 |
| 2023-06-07 | $15.69 | $16.23 | $15.69 | $16.09 | $16.09 | 80,029 |
| 2023-06-06 | $15.03 | $15.77 | $14.94 | $15.55 | $15.55 | 59,232 |
| 2023-06-05 | $15.01 | $15.09 | $14.62 | $14.91 | $14.91 | 57,879 |
| 2023-06-02 | $14.30 | $15.04 | $14.28 | $15.01 | $15.01 | 123,350 |
| 2023-06-01 | $14.19 | $14.40 | $13.87 | $14.07 | $14.07 | 547,969 |
| 2023-05-31 | $14.24 | $14.26 | $14.01 | $14.10 | $14.10 | 55,545 |
| 2023-05-30 | $14.35 | $14.49 | $14.30 | $14.33 | $14.33 | 47,042 |
| 2023-05-26 | $14.25 | $14.45 | $14.25 | $14.31 | $14.31 | 86,307 |
| 2023-05-25 | $14.14 | $14.45 | $14.11 | $14.28 | $14.28 | 51,245 |
| 2023-05-24 | $14.35 | $14.49 | $14.20 | $14.25 | $14.25 | 90,796 |
| 2023-05-23 | $14.20 | $14.63 | $14.20 | $14.44 | $14.44 | 42,104 |
| 2023-05-22 | $14.01 | $14.35 | $13.90 | $14.26 | $14.26 | 45,288 |
| 2023-05-19 | $14.35 | $14.35 | $13.87 | $13.90 | $13.90 | 60,271 |
| 2023-05-18 | $14.01 | $14.26 | $13.91 | $14.20 | $14.20 | 47,518 |
| 2023-05-17 | $13.74 | $14.05 | $13.70 | $14.03 | $14.03 | 60,484 |
| 2023-05-16 | $13.73 | $13.83 | $13.60 | $13.62 | $13.62 | 48,654 |
| 2023-05-15 | $13.50 | $13.75 | $13.49 | $13.63 | $13.63 | 42,049 |
| 2023-05-12 | $13.62 | $13.62 | $13.35 | $13.48 | $13.48 | 70,444 |
| 2023-05-11 | $13.53 | $13.66 | $13.35 | $13.50 | $13.50 | 40,773 |
| 2023-05-10 | $13.54 | $13.77 | $13.39 | $13.72 | $13.72 | 58,896 |
| 2023-05-09 | $13.34 | $13.52 | $13.13 | $13.33 | $13.33 | 45,191 |
| 2023-05-08 | $13.48 | $13.52 | $13.19 | $13.45 | $13.45 | 51,727 |
| 2023-05-05 | $13.17 | $13.40 | $12.99 | $13.36 | $13.36 | 61,169 |
| 2023-05-04 | $12.79 | $12.91 | $12.35 | $12.81 | $12.81 | 153,740 |
| 2023-05-03 | $12.80 | $13.34 | $12.80 | $12.98 | $12.98 | 98,906 |
| 2023-05-02 | $13.21 | $13.40 | $12.61 | $12.75 | $12.75 | 97,757 |
| 2023-05-01 | $13.32 | $13.43 | $13.05 | $13.21 | $13.21 | 86,953 |
| 2023-04-28 | $12.96 | $13.26 | $12.81 | $12.85 | $12.85 | 48,223 |
| 2023-04-27 | $13.10 | $13.15 | $12.65 | $13.01 | $13.01 | 118,779 |
| 2023-04-26 | $12.90 | $12.90 | $12.61 | $12.74 | $12.74 | 43,088 |
| 2023-04-25 | $13.13 | $13.30 | $12.79 | $12.85 | $12.85 | 38,475 |
| 2023-04-24 | $13.51 | $13.75 | $13.28 | $13.28 | $13.28 | 44,084 |
| 2023-04-21 | $13.51 | $13.69 | $13.33 | $13.51 | $13.51 | 49,569 |
| 2023-04-20 | $13.51 | $13.70 | $13.41 | $13.56 | $13.56 | 27,033 |
| 2023-04-19 | $13.35 | $13.72 | $13.34 | $13.60 | $13.60 | 47,219 |
| 2023-04-18 | $13.42 | $13.42 | $13.08 | $13.28 | $13.28 | 34,542 |
| 2023-04-17 | $13.16 | $13.44 | $13.05 | $13.39 | $13.39 | 33,381 |
| 2023-04-14 | $13.52 | $13.62 | $13.16 | $13.21 | $13.21 | 52,190 |
| 2023-04-13 | $13.49 | $13.53 | $13.23 | $13.36 | $13.36 | 82,671 |
| 2023-04-12 | $13.90 | $13.90 | $13.45 | $13.46 | $13.46 | 29,856 |
| 2023-04-11 | $13.90 | $14.07 | $13.82 | $13.88 | $13.88 | 49,860 |
| 2023-04-10 | $13.70 | $14.02 | $13.70 | $13.80 | $13.80 | 52,044 |
| 2023-04-06 | $13.77 | $13.90 | $13.71 | $13.75 | $13.75 | 36,165 |
| 2023-04-05 | $13.57 | $13.82 | $13.55 | $13.73 | $13.73 | 46,949 |
| 2023-04-04 | $14.15 | $14.15 | $13.61 | $13.68 | $13.68 | 56,357 |
| 2023-04-03 | $14.08 | $14.42 | $13.93 | $14.08 | $14.08 | 61,614 |
| 2023-03-31 | $13.89 | $14.06 | $13.84 | $14.00 | $14.00 | 189,684 |
| 2023-03-30 | $14.06 | $14.50 | $13.76 | $13.89 | $13.89 | 56,008 |
| 2023-03-29 | $14.13 | $14.13 | $13.81 | $14.06 | $14.06 | 39,538 |
| 2023-03-28 | $14.29 | $14.43 | $13.99 | $14.17 | $14.17 | 31,024 |
| 2023-03-27 | $14.34 | $14.47 | $14.12 | $14.27 | $14.27 | 63,730 |
| 2023-03-24 | $13.73 | $14.41 | $13.57 | $14.29 | $14.29 | 62,937 |
| 2023-03-23 | $14.22 | $14.25 | $13.72 | $13.80 | $13.80 | 45,638 |
| 2023-03-22 | $14.52 | $14.65 | $14.10 | $14.10 | $14.10 | 34,136 |
| 2023-03-21 | $14.34 | $14.71 | $14.34 | $14.61 | $14.61 | 76,918 |
| 2023-03-20 | $14.00 | $14.40 | $13.90 | $14.06 | $14.06 | 67,284 |
| 2023-03-17 | $14.51 | $14.51 | $13.79 | $13.81 | $13.81 | 141,911 |
| 2023-03-16 | $13.97 | $14.85 | $13.75 | $14.64 | $14.64 | 51,515 |
| 2023-03-15 | $14.00 | $14.15 | $13.66 | $14.14 | $14.14 | 65,159 |
| 2023-03-14 | $14.00 | $14.71 | $14.00 | $14.26 | $14.26 | 64,110 |
| 2023-03-13 | $14.98 | $14.98 | $13.61 | $13.65 | $13.65 | 74,425 |
| 2023-03-10 | $16.01 | $16.13 | $15.19 | $15.33 | $15.33 | 95,548 |
| 2023-03-09 | $17.25 | $17.25 | $16.11 | $16.16 | $16.16 | 112,101 |
| 2023-03-08 | $17.41 | $17.41 | $17.20 | $17.24 | $17.24 | 47,858 |
| 2023-03-07 | $17.26 | $17.29 | $17.21 | $17.27 | $17.27 | 82,517 |
| 2023-03-06 | $17.37 | $17.42 | $17.25 | $17.27 | $17.27 | 49,647 |
| 2023-03-03 | $17.29 | $17.41 | $17.25 | $17.28 | $17.28 | 34,004 |
| 2023-03-02 | $17.25 | $17.32 | $17.25 | $17.32 | $17.32 | 24,204 |
| 2023-03-01 | $17.39 | $17.46 | $17.25 | $17.37 | $17.37 | 35,555 |
| 2023-02-28 | $17.39 | $17.54 | $17.27 | $17.37 | $17.37 | 34,684 |
| 2023-02-27 | $17.44 | $17.47 | $17.27 | $17.31 | $17.31 | 15,237 |
| 2023-02-24 | $17.25 | $17.34 | $17.24 | $17.29 | $17.29 | 45,077 |
| 2023-02-23 | $17.38 | $17.40 | $17.25 | $17.34 | $17.34 | 24,797 |
| 2023-02-22 | $17.40 | $17.40 | $17.25 | $17.26 | $17.26 | 45,439 |
| 2023-02-21 | $17.54 | $17.54 | $17.24 | $17.28 | $17.28 | 32,807 |
| 2023-02-17 | $17.41 | $17.60 | $17.39 | $17.58 | $17.58 | 53,179 |
| 2023-02-16 | $17.23 | $17.37 | $17.23 | $17.34 | $17.34 | 76,257 |
| 2023-02-15 | $17.25 | $17.58 | $17.21 | $17.39 | $17.39 | 35,646 |
| 2023-02-14 | $17.38 | $17.44 | $17.28 | $17.34 | $17.34 | 32,761 |
| 2023-02-13 | $17.33 | $17.44 | $17.30 | $17.38 | $17.38 | 34,920 |
| 2023-02-10 | $17.30 | $17.38 | $17.26 | $17.36 | $17.36 | 25,647 |
| 2023-02-09 | $17.55 | $17.71 | $17.24 | $17.26 | $17.26 | 46,145 |
| 2023-02-08 | $17.35 | $17.60 | $17.35 | $17.52 | $17.52 | 32,896 |
| 2023-02-07 | $17.10 | $17.57 | $17.09 | $17.45 | $17.45 | 104,258 |
| 2023-02-06 | $16.96 | $17.24 | $16.85 | $17.16 | $17.16 | 48,156 |
| 2023-02-03 | $16.71 | $17.00 | $16.71 | $16.96 | $16.96 | 32,426 |
| 2023-02-02 | $16.74 | $16.89 | $16.61 | $16.77 | $16.77 | 54,360 |
| 2023-02-01 | $16.59 | $16.84 | $16.50 | $16.63 | $16.63 | 36,448 |
| 2023-01-31 | $16.24 | $16.65 | $16.17 | $16.62 | $16.62 | 46,267 |
| 2023-01-30 | $16.00 | $16.56 | $16.00 | $16.27 | $16.27 | 57,422 |
| 2023-01-27 | $16.21 | $16.23 | $16.02 | $16.09 | $16.09 | 29,219 |
| 2023-01-26 | $16.17 | $16.27 | $15.92 | $16.27 | $16.27 | 38,551 |
| 2023-01-25 | $16.19 | $16.19 | $16.06 | $16.13 | $16.13 | 22,120 |
| 2023-01-24 | $16.21 | $16.41 | $16.07 | $16.28 | $16.28 | 31,892 |
| 2023-01-23 | $16.27 | $16.44 | $16.27 | $16.29 | $16.29 | 34,317 |
| 2023-01-20 | $16.20 | $16.36 | $16.04 | $16.27 | $16.27 | 61,837 |
| 2023-01-19 | $16.02 | $16.27 | $16.02 | $16.07 | $16.07 | 30,419 |
| 2023-01-18 | $16.37 | $16.37 | $16.12 | $16.15 | $16.15 | 34,622 |
| 2023-01-17 | $16.52 | $16.53 | $16.29 | $16.37 | $16.37 | 22,559 |
| 2023-01-13 | $16.27 | $16.54 | $16.20 | $16.52 | $16.52 | 25,635 |
| 2023-01-12 | $16.18 | $16.61 | $16.01 | $16.43 | $16.43 | 50,481 |
| 2023-01-11 | $16.18 | $16.19 | $15.99 | $16.13 | $16.13 | 39,654 |
| 2023-01-10 | $15.82 | $16.14 | $15.69 | $16.00 | $16.00 | 22,054 |
| 2023-01-09 | $16.42 | $16.42 | $15.94 | $16.01 | $16.01 | 32,927 |
| 2023-01-06 | $15.92 | $16.37 | $15.78 | $16.34 | $16.34 | 53,350 |
| 2023-01-05 | $16.07 | $16.14 | $15.80 | $15.88 | $15.88 | 81,635 |
| 2023-01-04 | $16.52 | $16.68 | $16.19 | $16.21 | $16.21 | 54,878 |
| 2023-01-03 | $16.63 | $16.67 | $16.34 | $16.41 | $16.41 | 43,183 |
| 2022-12-30 | $16.53 | $16.74 | $16.50 | $16.59 | $16.59 | 36,456 |
| 2022-12-29 | $16.53 | $16.68 | $16.36 | $16.66 | $16.66 | 33,326 |
| 2022-12-28 | $16.67 | $16.67 | $16.33 | $16.40 | $16.40 | 28,309 |
| 2022-12-27 | $16.73 | $16.90 | $16.60 | $16.61 | $16.61 | 30,607 |
| 2022-12-23 | $16.59 | $16.91 | $16.40 | $16.73 | $16.73 | 87,074 |
| 2022-12-22 | $16.76 | $16.76 | $16.35 | $16.49 | $16.49 | 115,240 |
| 2022-12-21 | $16.75 | $16.98 | $16.65 | $16.84 | $16.84 | 94,557 |
| 2022-12-20 | $16.77 | $16.79 | $16.36 | $16.71 | $16.71 | 55,564 |
| 2022-12-19 | $17.35 | $17.35 | $16.61 | $16.70 | $16.70 | 64,795 |
| 2022-12-16 | $16.32 | $17.37 | $16.32 | $17.35 | $17.35 | 240,143 |
| 2022-12-15 | $17.98 | $17.98 | $16.35 | $16.61 | $16.61 | 115,980 |
| 2022-12-14 | $18.20 | $18.43 | $18.12 | $18.14 | $18.14 | 66,791 |
| 2022-12-13 | $18.42 | $18.59 | $18.21 | $18.31 | $18.31 | 76,568 |
| 2022-12-12 | $17.98 | $18.26 | $17.93 | $18.17 | $18.17 | 52,476 |
| 2022-12-09 | $17.94 | $18.06 | $17.91 | $17.99 | $17.99 | 44,186 |
| 2022-12-08 | $18.18 | $18.27 | $17.94 | $18.03 | $18.03 | 34,787 |
| 2022-12-07 | $18.20 | $18.32 | $17.89 | $18.13 | $18.13 | 105,064 |
| 2022-12-06 | $18.11 | $18.35 | $18.10 | $18.22 | $18.22 | 55,374 |
| 2022-12-05 | $18.55 | $18.56 | $18.01 | $18.16 | $18.16 | 60,060 |
| 2022-12-02 | $18.51 | $18.71 | $18.51 | $18.65 | $18.65 | 27,665 |
| 2022-12-01 | $18.55 | $18.74 | $18.38 | $18.63 | $18.63 | 35,410 |
| 2022-11-30 | $18.24 | $18.55 | $18.13 | $18.54 | $18.54 | 136,082 |
| 2022-11-29 | $18.28 | $18.38 | $18.17 | $18.24 | $18.24 | 32,082 |
| 2022-11-28 | $18.25 | $18.33 | $18.17 | $18.19 | $18.19 | 35,107 |
| 2022-11-25 | $18.34 | $18.38 | $18.25 | $18.32 | $18.32 | 11,012 |
| 2022-11-23 | $18.48 | $18.48 | $18.20 | $18.25 | $18.25 | 24,405 |
| 2022-11-22 | $18.46 | $18.46 | $18.26 | $18.38 | $18.38 | 27,203 |
| 2022-11-21 | $18.27 | $18.42 | $18.23 | $18.33 | $18.33 | 45,931 |
| 2022-11-18 | $18.50 | $18.50 | $18.25 | $18.32 | $18.32 | 64,417 |
| 2022-11-17 | $18.22 | $18.37 | $18.22 | $18.33 | $18.33 | 34,110 |
| 2022-11-16 | $18.30 | $18.44 | $18.25 | $18.35 | $18.35 | 24,079 |
| 2022-11-15 | $18.45 | $18.51 | $18.25 | $18.36 | $18.36 | 38,114 |
| 2022-11-14 | $18.09 | $18.50 | $18.02 | $18.26 | $18.26 | 39,153 |
| 2022-11-11 | $18.71 | $18.78 | $18.02 | $18.09 | $18.09 | 38,044 |
| 2022-11-10 | $18.46 | $18.84 | $18.25 | $18.60 | $18.60 | 88,944 |
| 2022-11-09 | $18.26 | $18.26 | $18.06 | $18.19 | $18.19 | 66,885 |
| 2022-11-08 | $18.53 | $18.61 | $18.28 | $18.32 | $18.32 | 42,835 |
| 2022-11-07 | $18.60 | $18.73 | $18.47 | $18.54 | $18.54 | 30,451 |
| 2022-11-04 | $18.44 | $18.75 | $18.25 | $18.60 | $18.60 | 46,451 |
| 2022-11-03 | $17.77 | $18.49 | $17.50 | $18.46 | $18.46 | 54,420 |
| 2022-11-02 | $18.10 | $18.22 | $17.73 | $17.80 | $17.80 | 84,182 |
| 2022-11-01 | $17.90 | $18.65 | $17.18 | $18.13 | $18.13 | 142,254 |
| 2022-10-31 | $17.75 | $18.05 | $17.72 | $17.90 | $17.90 | 81,031 |
| 2022-10-28 | $17.44 | $17.75 | $16.91 | $17.75 | $17.75 | 182,885 |
| 2022-10-27 | $17.20 | $17.50 | $17.00 | $17.20 | $17.20 | 120,502 |
| 2022-10-26 | $17.03 | $17.16 | $16.91 | $17.00 | $17.00 | 38,638 |
| 2022-10-25 | $16.96 | $17.08 | $16.74 | $16.91 | $16.91 | 43,596 |
| 2022-10-24 | $16.80 | $16.97 | $16.70 | $16.91 | $16.91 | 40,238 |
| 2022-10-21 | $16.89 | $16.98 | $16.70 | $16.80 | $16.80 | 54,864 |
| 2022-10-20 | $17.20 | $17.28 | $16.68 | $16.76 | $16.76 | 29,997 |
| 2022-10-19 | $16.97 | $17.33 | $16.97 | $17.28 | $17.28 | 26,165 |
| 2022-10-18 | $17.21 | $17.21 | $16.94 | $17.10 | $17.10 | 30,035 |
| 2022-10-17 | $16.97 | $17.20 | $16.81 | $16.95 | $16.95 | 72,434 |
| 2022-10-14 | $16.91 | $17.11 | $16.73 | $16.79 | $16.79 | 51,390 |
| 2022-10-13 | $15.92 | $16.90 | $15.87 | $16.86 | $16.86 | 42,292 |
| 2022-10-12 | $16.14 | $16.24 | $15.96 | $16.12 | $16.12 | 21,067 |
| 2022-10-11 | $16.02 | $16.33 | $16.02 | $16.17 | $16.17 | 37,739 |
| 2022-10-10 | $16.10 | $16.41 | $16.10 | $16.13 | $16.13 | 32,715 |
| 2022-10-07 | $16.17 | $16.20 | $16.10 | $16.10 | $16.10 | 39,013 |
| 2022-10-06 | $16.20 | $16.40 | $16.05 | $16.34 | $16.34 | 59,881 |
| 2022-10-05 | $16.62 | $16.76 | $16.57 | $16.66 | $16.66 | 27,850 |
| 2022-10-04 | $16.59 | $16.99 | $16.59 | $16.82 | $16.82 | 48,535 |
| 2022-10-03 | $16.17 | $16.51 | $15.95 | $16.47 | $16.47 | 47,915 |
| 2022-09-30 | $16.20 | $16.48 | $16.09 | $16.10 | $16.10 | 216,671 |
| 2022-09-29 | $16.29 | $16.29 | $16.06 | $16.25 | $16.25 | 57,152 |
| 2022-09-28 | $16.25 | $16.56 | $16.21 | $16.39 | $16.39 | 58,817 |
| 2022-09-27 | $16.62 | $16.77 | $16.18 | $16.38 | $16.38 | 56,502 |
| 2022-09-26 | $16.39 | $16.67 | $16.38 | $16.59 | $16.59 | 71,684 |
| 2022-09-23 | $16.40 | $16.40 | $16.13 | $16.35 | $16.35 | 36,020 |
| 2022-09-22 | $16.91 | $16.99 | $16.46 | $16.61 | $16.61 | 32,823 |
| 2022-09-21 | $17.29 | $17.29 | $16.90 | $16.95 | $16.95 | 40,443 |
| 2022-09-20 | $17.08 | $17.28 | $16.92 | $17.13 | $17.13 | 31,054 |
| 2022-09-19 | $16.83 | $17.33 | $16.57 | $17.16 | $17.16 | 39,100 |
| 2022-09-16 | $17.08 | $17.08 | $16.58 | $16.98 | $16.98 | 110,112 |
| 2022-09-15 | $17.06 | $17.32 | $17.06 | $17.16 | $17.16 | 39,722 |
| 2022-09-14 | $17.00 | $17.14 | $16.91 | $17.11 | $17.11 | 73,725 |
| 2022-09-13 | $16.99 | $17.30 | $16.79 | $17.00 | $17.00 | 144,413 |
| 2022-09-12 | $17.10 | $17.19 | $17.00 | $17.16 | $17.16 | 56,435 |
| 2022-09-09 | $17.00 | $17.12 | $16.98 | $17.05 | $17.05 | 30,574 |
| 2022-09-08 | $16.58 | $17.00 | $16.57 | $16.93 | $16.93 | 47,218 |
| 2022-09-07 | $16.26 | $16.77 | $16.21 | $16.74 | $16.74 | 53,647 |
| 2022-09-06 | $16.48 | $16.48 | $16.16 | $16.21 | $16.21 | 165,153 |
| 2022-09-02 | $16.77 | $16.78 | $16.29 | $16.35 | $16.35 | 57,048 |
| 2022-09-01 | $16.36 | $16.77 | $16.35 | $16.69 | $16.69 | 69,983 |
| 2022-08-31 | $16.57 | $16.76 | $16.47 | $16.47 | $16.47 | 57,731 |
| 2022-08-30 | $16.76 | $16.82 | $16.41 | $16.57 | $16.57 | 60,250 |
| 2022-08-29 | $16.98 | $16.98 | $16.69 | $16.71 | $16.71 | 139,828 |
| 2022-08-26 | $17.09 | $17.10 | $16.94 | $17.04 | $17.04 | 69,478 |
| 2022-08-25 | $16.95 | $17.17 | $16.93 | $17.10 | $17.10 | 58,640 |
| 2022-08-24 | $16.87 | $16.92 | $16.82 | $16.88 | $16.88 | 55,333 |
| 2022-08-23 | $17.01 | $17.10 | $16.86 | $16.87 | $16.87 | 42,482 |
| 2022-08-22 | $16.92 | $16.96 | $16.68 | $16.93 | $16.93 | 56,795 |
| 2022-08-19 | $17.07 | $17.39 | $16.95 | $17.18 | $17.18 | 135,050 |
| 2022-08-18 | $17.00 | $17.14 | $16.92 | $17.10 | $17.10 | 68,713 |
| 2022-08-17 | $16.72 | $17.12 | $16.72 | $16.98 | $16.98 | 156,265 |
| 2022-08-16 | $16.68 | $17.00 | $16.64 | $16.84 | $16.84 | 53,446 |
| 2022-08-15 | $16.60 | $16.81 | $16.42 | $16.78 | $16.78 | 80,429 |
| 2022-08-12 | $16.34 | $16.62 | $16.09 | $16.62 | $16.62 | 46,209 |
| 2022-08-11 | $16.23 | $16.26 | $16.10 | $16.21 | $16.21 | 26,972 |
| 2022-08-10 | $15.96 | $16.20 | $15.96 | $16.11 | $16.11 | 42,256 |
| 2022-08-09 | $15.53 | $15.71 | $15.39 | $15.70 | $15.70 | 36,213 |
| 2022-08-08 | $15.49 | $15.56 | $15.30 | $15.48 | $15.48 | 60,089 |
| 2022-08-05 | $15.04 | $15.31 | $15.04 | $15.28 | $15.28 | 31,008 |
| 2022-08-04 | $15.48 | $15.48 | $14.92 | $15.16 | $15.16 | 33,689 |
| 2022-08-03 | $14.92 | $15.33 | $14.72 | $15.04 | $15.04 | 32,513 |
| 2022-08-02 | $14.44 | $14.79 | $14.34 | $14.66 | $14.66 | 46,427 |
| 2022-08-01 | $13.98 | $14.46 | $13.98 | $14.45 | $14.45 | 68,123 |
| 2022-07-29 | $13.83 | $14.00 | $13.62 | $13.95 | $13.95 | 44,061 |
| 2022-07-28 | $14.00 | $14.00 | $13.67 | $13.74 | $13.74 | 21,891 |
| 2022-07-27 | $13.78 | $13.99 | $13.73 | $13.93 | $13.93 | 42,838 |
| 2022-07-26 | $13.83 | $13.88 | $13.61 | $13.70 | $13.70 | 26,924 |
| 2022-07-25 | $13.77 | $14.03 | $13.77 | $13.91 | $13.91 | 21,952 |
| 2022-07-22 | $14.07 | $14.16 | $13.52 | $13.67 | $13.67 | 57,427 |
| 2022-07-21 | $14.31 | $14.38 | $13.98 | $14.16 | $14.16 | 24,988 |
| 2022-07-20 | $14.35 | $14.45 | $14.14 | $14.29 | $14.29 | 29,651 |
| 2022-07-19 | $14.03 | $14.39 | $14.03 | $14.27 | $14.27 | 50,499 |
| 2022-07-18 | $13.92 | $14.53 | $13.79 | $13.87 | $13.87 | 28,946 |
| 2022-07-15 | $13.57 | $14.04 | $12.81 | $13.90 | $13.90 | 65,316 |
| 2022-07-14 | $12.85 | $13.25 | $12.85 | $13.24 | $13.24 | 43,796 |
| 2022-07-13 | $13.76 | $13.76 | $12.95 | $13.03 | $13.03 | 93,237 |
| 2022-07-12 | $13.84 | $14.03 | $13.84 | $13.91 | $13.91 | 27,474 |
| 2022-07-11 | $13.81 | $13.93 | $13.74 | $13.85 | $13.85 | 33,675 |
| 2022-07-08 | $13.90 | $13.91 | $13.56 | $13.82 | $13.82 | 40,248 |
| 2022-07-07 | $13.68 | $14.14 | $13.50 | $13.68 | $13.68 | 62,315 |
| 2022-07-06 | $13.15 | $13.29 | $13.05 | $13.15 | $13.15 | 38,912 |
| 2022-07-05 | $13.22 | $13.33 | $13.05 | $13.26 | $13.26 | 58,236 |
| 2022-07-01 | $13.12 | $13.45 | $13.12 | $13.40 | $13.40 | 100,042 |
| 2022-06-30 | $13.12 | $13.37 | $13.04 | $13.20 | $13.20 | 79,520 |
| 2022-06-29 | $13.25 | $13.34 | $13.19 | $13.26 | $13.26 | 43,300 |
| 2022-06-28 | $13.41 | $13.55 | $13.29 | $13.31 | $13.31 | 44,164 |
| 2022-06-27 | $13.69 | $14.12 | $13.33 | $13.40 | $13.40 | 41,535 |
| 2022-06-24 | $13.00 | $13.55 | $12.93 | $13.53 | $13.53 | 358,843 |
| 2022-06-23 | $13.32 | $13.32 | $12.94 | $13.01 | $13.01 | 58,554 |
| 2022-06-22 | $13.39 | $13.54 | $13.28 | $13.39 | $13.39 | 78,301 |
| 2022-06-21 | $12.58 | $13.66 | $12.58 | $13.52 | $13.52 | 58,075 |
| 2022-06-17 | $13.17 | $13.43 | $13.05 | $13.40 | $13.40 | 169,577 |
| 2022-06-16 | $13.11 | $13.18 | $12.99 | $13.06 | $13.06 | 67,737 |
| 2022-06-15 | $13.37 | $13.50 | $13.14 | $13.41 | $13.41 | 70,152 |
| 2022-06-14 | $13.53 | $13.79 | $13.19 | $13.33 | $13.33 | 44,430 |
| 2022-06-13 | $13.52 | $14.03 | $13.42 | $13.54 | $13.54 | 55,355 |
| 2022-06-10 | $14.00 | $14.39 | $13.72 | $13.77 | $13.77 | 51,824 |
| 2022-06-09 | $14.58 | $14.71 | $14.15 | $14.17 | $14.17 | 45,745 |
| 2022-06-08 | $14.94 | $15.08 | $14.54 | $14.65 | $14.65 | 42,853 |
| 2022-06-07 | $14.96 | $15.18 | $14.96 | $15.07 | $15.07 | 39,708 |
| 2022-06-06 | $14.81 | $15.05 | $14.67 | $15.00 | $15.00 | 45,397 |
| 2022-06-03 | $14.87 | $14.90 | $14.61 | $14.75 | $14.75 | 39,961 |
| 2022-06-02 | $14.73 | $15.05 | $14.63 | $15.00 | $15.00 | 39,185 |
| 2022-06-01 | $14.65 | $14.87 | $14.48 | $14.81 | $14.81 | 55,883 |
| 2022-05-31 | $14.86 | $14.91 | $14.64 | $14.79 | $14.79 | 42,214 |
| 2022-05-27 | $15.00 | $15.12 | $14.90 | $15.00 | $15.00 | 39,474 |
| 2022-05-26 | $14.92 | $15.09 | $14.92 | $14.94 | $14.94 | 39,025 |
| 2022-05-25 | $14.62 | $14.93 | $14.62 | $14.79 | $14.79 | 56,346 |
| 2022-05-24 | $14.51 | $14.68 | $14.27 | $14.62 | $14.62 | 60,650 |
| 2022-05-23 | $14.39 | $14.77 | $14.39 | $14.56 | $14.56 | 59,471 |
| 2022-05-20 | $14.18 | $14.57 | $13.97 | $14.24 | $14.24 | 69,047 |
| 2022-05-19 | $14.25 | $14.35 | $13.98 | $14.06 | $14.06 | 70,135 |
| 2022-05-18 | $14.65 | $14.82 | $14.35 | $14.40 | $14.40 | 52,614 |
| 2022-05-17 | $14.80 | $14.87 | $14.71 | $14.82 | $14.82 | 55,535 |
| 2022-05-16 | $14.52 | $14.69 | $14.42 | $14.59 | $14.59 | 45,011 |
| 2022-05-13 | $14.68 | $14.90 | $14.42 | $14.64 | $14.64 | 61,540 |
| 2022-05-12 | $14.89 | $14.89 | $14.38 | $14.69 | $14.69 | 54,253 |
| 2022-05-11 | $15.31 | $15.37 | $14.66 | $14.91 | $14.91 | 75,296 |
| 2022-05-10 | $15.34 | $15.51 | $15.00 | $15.27 | $15.27 | 64,149 |
| 2022-05-09 | $15.25 | $15.55 | $15.01 | $15.29 | $15.29 | 56,491 |
| 2022-05-06 | $15.50 | $15.95 | $15.20 | $15.43 | $15.43 | 55,085 |
| 2022-05-05 | $16.09 | $16.09 | $15.43 | $15.58 | $15.58 | 64,441 |
| 2022-05-04 | $16.16 | $16.28 | $15.79 | $16.24 | $16.24 | 82,946 |
| 2022-05-03 | $16.08 | $16.25 | $15.91 | $16.07 | $16.07 | 79,085 |
| 2022-05-02 | $16.31 | $16.42 | $15.87 | $16.18 | $16.18 | 88,380 |
| 2022-04-29 | $16.68 | $16.83 | $16.31 | $16.36 | $16.36 | 85,545 |
| 2022-04-28 | $16.79 | $16.93 | $16.58 | $16.69 | $16.69 | 65,189 |
| 2022-04-27 | $17.24 | $17.27 | $16.55 | $16.64 | $16.64 | 165,355 |
| 2022-04-26 | $17.08 | $17.27 | $17.02 | $17.19 | $17.19 | 121,998 |
| 2022-04-25 | $17.24 | $17.24 | $16.90 | $17.14 | $17.14 | 114,308 |
| 2022-04-22 | $17.46 | $17.61 | $17.40 | $17.41 | $17.41 | 67,452 |
| 2022-04-21 | $17.78 | $17.99 | $17.47 | $17.53 | $17.53 | 96,939 |
| 2022-04-20 | $17.50 | $17.85 | $17.50 | $17.75 | $17.75 | 64,628 |
| 2022-04-19 | $17.35 | $17.61 | $17.29 | $17.47 | $17.47 | 102,848 |
| 2022-04-18 | $17.00 | $17.28 | $17.00 | $17.21 | $17.21 | 82,951 |
| 2022-04-14 | $17.38 | $17.53 | $17.07 | $17.08 | $17.08 | 101,891 |
| 2022-04-13 | $17.44 | $17.70 | $17.26 | $17.32 | $17.32 | 59,152 |
| 2022-04-12 | $17.52 | $17.74 | $17.47 | $17.55 | $17.55 | 66,281 |
| 2022-04-11 | $17.30 | $17.60 | $17.30 | $17.45 | $17.45 | 78,560 |
| 2022-04-08 | $17.35 | $17.48 | $17.15 | $17.38 | $17.38 | 89,051 |
| 2022-04-07 | $17.54 | $17.54 | $17.10 | $17.26 | $17.26 | 127,155 |
| 2022-04-06 | $17.62 | $17.74 | $17.40 | $17.45 | $17.45 | 161,056 |
| 2022-04-05 | $17.63 | $17.80 | $17.60 | $17.62 | $17.62 | 140,732 |
| 2022-04-04 | $17.51 | $17.67 | $17.20 | $17.54 | $17.54 | 123,200 |
| 2022-04-01 | $17.52 | $17.55 | $17.16 | $17.42 | $17.42 | 86,025 |
| 2022-03-31 | $17.46 | $17.73 | $17.34 | $17.37 | $17.37 | 110,907 |
| 2022-03-30 | $17.71 | $17.71 | $17.32 | $17.47 | $17.47 | 190,383 |
| 2022-03-29 | $17.30 | $17.71 | $17.30 | $17.59 | $17.59 | 109,291 |
| 2022-03-28 | $17.27 | $17.27 | $16.96 | $17.21 | $17.21 | 81,990 |
| 2022-03-25 | $16.87 | $17.47 | $16.87 | $17.24 | $17.24 | 156,682 |
| 2022-03-24 | $16.72 | $16.80 | $16.63 | $16.79 | $16.79 | 77,406 |
| 2022-03-23 | $16.72 | $16.72 | $16.55 | $16.63 | $16.63 | 86,640 |
| 2022-03-22 | $16.75 | $16.93 | $16.68 | $16.81 | $16.81 | 96,911 |
| 2022-03-21 | $16.58 | $16.86 | $16.53 | $16.60 | $16.60 | 79,206 |
| 2022-03-18 | $16.41 | $16.65 | $16.21 | $16.64 | $16.64 | 153,770 |
| 2022-03-17 | $16.32 | $16.66 | $16.24 | $16.56 | $16.56 | 61,872 |
| 2022-03-16 | $16.49 | $16.63 | $16.24 | $16.44 | $16.44 | 121,075 |
| 2022-03-15 | $16.50 | $16.66 | $16.32 | $16.33 | $16.33 | 138,341 |
| 2022-03-14 | $16.02 | $16.67 | $16.02 | $16.51 | $16.51 | 67,123 |
| 2022-03-11 | $16.15 | $16.15 | $16.00 | $16.06 | $16.06 | 62,677 |
| 2022-03-10 | $15.65 | $16.00 | $15.65 | $15.95 | $15.95 | 70,779 |
| 2022-03-09 | $16.03 | $16.19 | $15.74 | $15.79 | $15.79 | 90,812 |
| 2022-03-08 | $15.82 | $16.18 | $15.59 | $15.62 | $15.62 | 121,057 |
| 2022-03-07 | $16.20 | $16.30 | $15.79 | $15.81 | $15.81 | 432,231 |
| 2022-03-04 | $16.30 | $16.56 | $16.02 | $16.22 | $16.22 | 51,522 |
| 2022-03-03 | $16.44 | $16.56 | $16.28 | $16.54 | $16.54 | 51,869 |
| 2022-03-02 | $16.08 | $16.61 | $16.08 | $16.32 | $16.32 | 84,719 |
| 2022-03-01 | $16.62 | $16.62 | $15.72 | $15.90 | $15.90 | 211,820 |
| 2022-02-28 | $16.48 | $16.87 | $16.45 | $16.66 | $16.66 | 88,723 |
| 2022-02-25 | $16.11 | $16.82 | $16.11 | $16.70 | $16.70 | 100,104 |
| 2022-02-24 | $15.80 | $16.12 | $15.64 | $16.02 | $16.02 | 221,159 |
| 2022-02-23 | $16.60 | $16.62 | $16.20 | $16.22 | $16.22 | 83,497 |
| 2022-02-22 | $16.31 | $16.70 | $16.30 | $16.42 | $16.42 | 87,848 |
| 2022-02-18 | $16.01 | $16.44 | $16.01 | $16.34 | $16.34 | 104,981 |
| 2022-02-17 | $16.20 | $16.22 | $15.97 | $16.03 | $16.03 | 64,235 |
| 2022-02-16 | $15.80 | $16.38 | $15.80 | $16.28 | $16.28 | 64,722 |
| 2022-02-15 | $15.70 | $16.00 | $15.70 | $15.89 | $15.89 | 75,294 |
| 2022-02-14 | $15.68 | $15.85 | $15.54 | $15.61 | $15.61 | 75,829 |
| 2022-02-11 | $15.64 | $16.05 | $15.64 | $15.69 | $15.69 | 70,074 |
| 2022-02-10 | $15.75 | $15.94 | $15.60 | $15.70 | $15.70 | 73,736 |
| 2022-02-09 | $16.00 | $16.04 | $15.80 | $15.84 | $15.84 | 99,024 |
| 2022-02-08 | $15.51 | $16.07 | $15.51 | $15.99 | $15.99 | 54,450 |
| 2022-02-07 | $15.50 | $15.69 | $15.45 | $15.54 | $15.54 | 49,058 |
| 2022-02-04 | $15.35 | $15.72 | $15.30 | $15.57 | $15.57 | 52,531 |
| 2022-02-03 | $15.16 | $15.59 | $15.16 | $15.33 | $15.33 | 53,111 |
| 2022-02-02 | $15.23 | $15.31 | $15.05 | $15.25 | $15.25 | 83,364 |
| 2022-02-01 | $15.30 | $15.43 | $15.12 | $15.30 | $15.30 | 58,976 |
| 2022-01-31 | $15.24 | $15.39 | $14.99 | $15.39 | $15.39 | 71,717 |
| 2022-01-28 | $15.19 | $15.50 | $15.10 | $15.43 | $15.43 | 150,970 |
| 2022-01-27 | $15.53 | $15.69 | $15.00 | $15.17 | $15.17 | 79,778 |
| 2022-01-26 | $15.84 | $16.16 | $15.30 | $15.49 | $15.49 | 60,257 |
| 2022-01-25 | $15.53 | $15.76 | $15.21 | $15.71 | $15.71 | 47,778 |
| 2022-01-24 | $15.08 | $15.72 | $15.07 | $15.66 | $15.66 | 61,613 |
| 2022-01-21 | $15.45 | $15.78 | $15.31 | $15.31 | $15.31 | 68,525 |
| 2022-01-20 | $15.96 | $15.96 | $15.60 | $15.60 | $15.60 | 73,093 |
| 2022-01-19 | $15.95 | $15.95 | $15.61 | $15.66 | $15.66 | 61,607 |
| 2022-01-18 | $16.10 | $16.21 | $15.83 | $15.89 | $15.89 | 38,485 |
| 2022-01-14 | $16.14 | $16.36 | $16.07 | $16.29 | $16.29 | 30,170 |
| 2022-01-13 | $16.32 | $16.46 | $16.02 | $16.18 | $16.18 | 42,152 |
| 2022-01-12 | $16.26 | $16.26 | $15.93 | $15.99 | $15.99 | 51,777 |
| 2022-01-11 | $15.88 | $16.05 | $15.75 | $15.93 | $15.93 | 36,442 |
| 2022-01-10 | $16.00 | $16.03 | $15.86 | $15.88 | $15.88 | 34,956 |
| 2022-01-07 | $15.96 | $16.17 | $15.89 | $16.10 | $16.10 | 37,721 |
| 2022-01-06 | $15.59 | $16.00 | $15.59 | $15.96 | $15.96 | 52,864 |
| 2022-01-05 | $15.74 | $15.88 | $15.50 | $15.56 | $15.56 | 40,470 |
| 2022-01-04 | $15.73 | $15.95 | $15.63 | $15.63 | $15.63 | 51,902 |
| 2022-01-03 | $15.48 | $15.71 | $15.16 | $15.56 | $15.56 | 58,549 |
| 2021-12-31 | $14.97 | $15.53 | $14.97 | $15.39 | $15.39 | 32,630 |
| 2021-12-30 | $15.03 | $15.32 | $14.99 | $15.03 | $15.03 | 51,310 |
| 2021-12-29 | $14.94 | $15.22 | $14.85 | $15.16 | $15.16 | 49,856 |
| 2021-12-28 | $14.87 | $14.98 | $14.82 | $14.92 | $14.92 | 26,334 |
| 2021-12-27 | $14.87 | $14.98 | $14.51 | $14.93 | $14.93 | 37,419 |
| 2021-12-23 | $14.89 | $15.10 | $14.29 | $14.92 | $14.92 | 33,353 |
| 2021-12-22 | $14.76 | $14.83 | $14.64 | $14.82 | $14.82 | 24,649 |
| 2021-12-21 | $14.79 | $14.91 | $14.63 | $14.73 | $14.73 | 27,210 |
| 2021-12-20 | $14.75 | $14.75 | $14.19 | $14.62 | $14.62 | 41,567 |
| 2021-12-17 | $14.99 | $14.99 | $14.65 | $14.90 | $14.90 | 88,010 |
| 2021-12-16 | $15.10 | $15.38 | $14.87 | $15.01 | $15.01 | 47,849 |
| 2021-12-15 | $14.77 | $15.18 | $14.68 | $14.92 | $14.92 | 54,438 |
| 2021-12-14 | $14.44 | $14.81 | $14.38 | $14.75 | $14.75 | 58,284 |
| 2021-12-13 | $14.74 | $14.74 | $14.23 | $14.29 | $14.29 | 38,797 |
| 2021-12-10 | $14.75 | $14.83 | $14.37 | $14.58 | $14.58 | 29,651 |
| 2021-12-09 | $14.66 | $14.72 | $14.53 | $14.63 | $14.63 | 28,287 |
| 2021-12-08 | $15.01 | $15.07 | $14.79 | $14.81 | $14.81 | 34,824 |
| 2021-12-07 | $15.05 | $15.14 | $14.86 | $15.00 | $15.00 | 51,058 |
| 2021-12-06 | $14.86 | $15.16 | $14.76 | $14.82 | $14.82 | 97,655 |
| 2021-12-03 | $14.87 | $14.87 | $14.51 | $14.58 | $14.58 | 36,728 |
| 2021-12-02 | $14.32 | $14.98 | $14.28 | $14.91 | $14.91 | 47,148 |
| 2021-12-01 | $14.88 | $15.06 | $14.09 | $14.15 | $14.15 | 88,389 |
| 2021-11-30 | $14.68 | $14.68 | $14.27 | $14.51 | $14.51 | 59,244 |
| 2021-11-29 | $14.78 | $14.90 | $14.56 | $14.65 | $14.65 | 80,126 |
| 2021-11-26 | $15.22 | $15.23 | $14.26 | $14.60 | $14.60 | 65,460 |
| 2021-11-24 | $16.05 | $16.15 | $15.71 | $15.74 | $15.74 | 49,154 |
| 2021-11-23 | $15.61 | $16.16 | $15.61 | $16.05 | $16.05 | 107,174 |
| 2021-11-22 | $15.59 | $15.80 | $15.40 | $15.60 | $15.60 | 313,641 |
| 2021-11-19 | $15.28 | $15.67 | $15.11 | $15.45 | $15.45 | 122,142 |
| 2021-11-18 | $15.50 | $15.55 | $15.31 | $15.41 | $15.41 | 67,186 |
| 2021-11-17 | $15.52 | $15.65 | $15.39 | $15.50 | $15.50 | 76,543 |
| 2021-11-16 | $15.87 | $15.87 | $15.48 | $15.59 | $15.59 | 81,741 |
| 2021-11-15 | $16.08 | $16.08 | $15.81 | $15.90 | $15.90 | 33,962 |
| 2021-11-12 | $16.15 | $16.21 | $15.93 | $16.00 | $16.00 | 34,632 |
| 2021-11-11 | $16.09 | $16.22 | $16.00 | $16.21 | $16.21 | 92,428 |
| 2021-11-10 | $16.18 | $16.26 | $15.97 | $16.07 | $16.07 | 70,585 |
| 2021-11-09 | $16.33 | $16.33 | $15.88 | $16.08 | $16.08 | 107,790 |
| 2021-11-08 | $16.11 | $16.34 | $16.07 | $16.33 | $16.33 | 46,984 |
| 2021-11-05 | $15.96 | $16.40 | $15.90 | $16.11 | $16.11 | 80,479 |
| 2021-11-04 | $16.12 | $16.12 | $15.41 | $15.73 | $15.73 | 38,569 |
| 2021-11-03 | $15.52 | $16.24 | $15.12 | $16.09 | $16.09 | 93,044 |
| 2021-11-02 | $15.51 | $15.93 | $15.51 | $15.79 | $15.79 | 68,707 |
| 2021-11-01 | $15.32 | $15.63 | $15.22 | $15.63 | $15.63 | 72,283 |
| 2021-10-29 | $14.85 | $15.10 | $14.77 | $14.98 | $14.98 | 116,475 |
| 2021-10-28 | $14.67 | $14.95 | $14.39 | $14.73 | $14.73 | 48,364 |
| 2021-10-27 | $14.81 | $14.83 | $14.22 | $14.67 | $14.67 | 67,001 |
| 2021-10-26 | $14.93 | $15.06 | $14.82 | $14.90 | $14.90 | 33,235 |
| 2021-10-25 | $14.89 | $15.03 | $14.81 | $14.98 | $14.98 | 54,164 |
| 2021-10-22 | $14.69 | $14.98 | $14.67 | $14.88 | $14.88 | 23,547 |
| 2021-10-21 | $14.76 | $14.83 | $14.58 | $14.79 | $14.79 | 41,858 |
| 2021-10-20 | $14.53 | $14.80 | $14.53 | $14.75 | $14.75 | 33,764 |
| 2021-10-19 | $14.80 | $14.80 | $14.57 | $14.70 | $14.70 | 25,513 |
| 2021-10-18 | $14.54 | $14.80 | $14.11 | $14.71 | $14.71 | 44,948 |
| 2021-10-15 | $14.81 | $14.87 | $14.55 | $14.65 | $14.65 | 71,449 |
| 2021-10-14 | $14.86 | $14.86 | $14.47 | $14.56 | $14.56 | 43,585 |
| 2021-10-13 | $14.11 | $14.70 | $13.93 | $14.70 | $14.70 | 62,220 |
| 2021-10-12 | $14.31 | $14.50 | $14.06 | $14.20 | $14.20 | 83,432 |
| 2021-10-11 | $14.76 | $14.76 | $14.32 | $14.32 | $14.32 | 35,740 |
| 2021-10-08 | $14.80 | $14.91 | $14.66 | $14.77 | $14.77 | 23,511 |
| 2021-10-07 | $14.76 | $14.77 | $14.56 | $14.77 | $14.77 | 37,181 |
| 2021-10-06 | $14.66 | $14.74 | $14.31 | $14.67 | $14.67 | 31,648 |
| 2021-10-05 | $14.57 | $14.85 | $14.57 | $14.85 | $14.85 | 28,015 |
| 2021-10-04 | $14.68 | $14.86 | $14.40 | $14.52 | $14.52 | 40,456 |
| 2021-10-01 | $14.20 | $14.69 | $14.19 | $14.68 | $14.68 | 58,500 |
| 2021-09-30 | $14.48 | $14.48 | $14.09 | $14.22 | $14.22 | 38,702 |
| 2021-09-29 | $14.48 | $14.48 | $14.14 | $14.40 | $14.40 | 40,078 |
| 2021-09-28 | $14.93 | $14.93 | $14.29 | $14.39 | $14.39 | 66,114 |
| 2021-09-27 | $14.77 | $15.20 | $14.61 | $14.89 | $14.89 | 140,858 |
| 2021-09-24 | $14.47 | $14.82 | $14.19 | $14.66 | $14.66 | 28,196 |
| 2021-09-23 | $14.20 | $14.77 | $14.13 | $14.55 | $14.55 | 66,329 |
| 2021-09-22 | $13.70 | $14.17 | $13.70 | $14.15 | $14.15 | 41,105 |
| 2021-09-21 | $13.85 | $13.85 | $13.50 | $13.66 | $13.66 | 28,147 |
| 2021-09-20 | $13.73 | $13.88 | $13.45 | $13.73 | $13.73 | 70,119 |
| 2021-09-17 | $14.03 | $14.33 | $13.95 | $14.00 | $14.00 | 400,062 |
| 2021-09-16 | $13.82 | $14.12 | $13.81 | $14.01 | $14.01 | 59,209 |
| 2021-09-15 | $13.61 | $13.89 | $13.61 | $13.82 | $13.82 | 65,861 |
| 2021-09-14 | $13.87 | $13.91 | $13.57 | $13.60 | $13.60 | 120,771 |
| 2021-09-13 | $13.72 | $13.90 | $13.55 | $13.84 | $13.84 | 81,070 |
| 2021-09-10 | $13.63 | $13.65 | $13.51 | $13.58 | $13.58 | 72,237 |
| 2021-09-09 | $13.39 | $13.63 | $13.30 | $13.55 | $13.55 | 86,585 |
| 2021-09-08 | $13.27 | $13.35 | $13.18 | $13.35 | $13.35 | 78,264 |
| 2021-09-07 | $13.36 | $13.63 | $13.34 | $13.35 | $13.35 | 61,382 |
| 2021-09-03 | $13.30 | $13.47 | $13.24 | $13.41 | $13.41 | 109,611 |
| 2021-09-02 | $12.36 | $13.48 | $12.36 | $13.43 | $13.43 | 196,792 |
| 2021-09-01 | $12.16 | $12.37 | $12.12 | $12.29 | $12.29 | 50,995 |
| 2021-08-31 | $12.04 | $12.33 | $11.92 | $12.19 | $12.19 | 35,490 |
| 2021-08-30 | $12.51 | $12.51 | $11.93 | $12.06 | $12.06 | 36,981 |
| 2021-08-27 | $11.80 | $12.34 | $11.80 | $12.30 | $12.30 | 50,168 |
| 2021-08-26 | $12.09 | $12.09 | $11.77 | $11.80 | $11.80 | 29,658 |
| 2021-08-25 | $12.32 | $12.42 | $12.03 | $12.07 | $12.07 | 50,420 |
| 2021-08-24 | $12.17 | $12.44 | $12.09 | $12.28 | $12.28 | 72,818 |
| 2021-08-23 | $11.99 | $12.20 | $11.90 | $12.17 | $12.17 | 35,121 |
| 2021-08-20 | $11.79 | $11.87 | $11.69 | $11.85 | $11.85 | 40,844 |
| 2021-08-19 | $11.50 | $12.00 | $11.50 | $11.88 | $11.88 | 74,711 |
| 2021-08-18 | $11.99 | $12.06 | $11.60 | $11.65 | $11.65 | 60,645 |
| 2021-08-17 | $12.00 | $12.10 | $11.98 | $12.03 | $12.03 | 45,025 |
| 2021-08-16 | $12.14 | $12.14 | $12.00 | $12.11 | $12.11 | 28,243 |
| 2021-08-13 | $12.41 | $12.55 | $12.21 | $12.27 | $12.27 | 43,835 |
| 2021-08-12 | $12.30 | $12.55 | $12.23 | $12.51 | $12.51 | 59,620 |
| 2021-08-11 | $12.20 | $12.30 | $12.12 | $12.30 | $12.30 | 23,229 |
| 2021-08-10 | $12.12 | $12.25 | $12.07 | $12.20 | $12.20 | 40,507 |
| 2021-08-09 | $11.76 | $12.25 | $11.67 | $12.07 | $12.07 | 74,540 |
| 2021-08-06 | $11.67 | $11.87 | $11.63 | $11.79 | $11.79 | 54,631 |
| 2021-08-05 | $11.52 | $11.54 | $11.26 | $11.52 | $11.52 | 37,803 |
| 2021-08-04 | $11.26 | $11.53 | $11.08 | $11.27 | $11.27 | 67,404 |
| 2021-08-03 | $11.36 | $11.40 | $11.22 | $11.39 | $11.39 | 100,252 |
| 2021-08-02 | $11.41 | $11.80 | $11.35 | $11.39 | $11.39 | 96,810 |
| 2021-07-30 | $11.07 | $11.51 | $11.00 | $11.47 | $11.47 | 121,841 |
| 2021-07-29 | $11.08 | $11.20 | $10.98 | $11.10 | $11.10 | 154,264 |
| 2021-07-28 | $10.51 | $10.96 | $10.50 | $10.90 | $10.90 | 49,540 |
| 2021-07-27 | $10.29 | $10.53 | $10.25 | $10.44 | $10.44 | 69,314 |
| 2021-07-26 | $10.27 | $10.61 | $10.27 | $10.36 | $10.36 | 46,494 |
| 2021-07-23 | $10.38 | $10.52 | $10.02 | $10.24 | $10.24 | 67,918 |
| 2021-07-22 | $10.82 | $10.88 | $10.11 | $10.15 | $10.15 | 83,979 |
| 2021-07-21 | $11.02 | $11.22 | $10.73 | $10.82 | $10.82 | 70,008 |
| 2021-07-20 | $10.70 | $11.20 | $10.65 | $10.87 | $10.87 | 180,882 |
| 2021-07-19 | $11.38 | $11.38 | $10.45 | $10.73 | $10.73 | 124,293 |
| 2021-07-16 | $11.46 | $11.49 | $11.01 | $11.05 | $11.05 | 68,352 |
| 2021-07-15 | $11.25 | $11.46 | $11.22 | $11.33 | $11.33 | 35,005 |
| 2021-07-14 | $11.85 | $11.85 | $11.28 | $11.37 | $11.37 | 39,052 |
| 2021-07-13 | $11.63 | $11.64 | $11.32 | $11.39 | $11.39 | 26,240 |
| 2021-07-12 | $11.43 | $11.80 | $11.43 | $11.67 | $11.67 | 43,079 |
| 2021-07-09 | $11.67 | $11.76 | $11.38 | $11.54 | $11.54 | 50,521 |
| 2021-07-08 | $11.28 | $11.77 | $11.28 | $11.45 | $11.45 | 110,013 |
| 2021-07-07 | $12.12 | $12.30 | $11.91 | $12.00 | $12.00 | 51,307 |
| 2021-07-06 | $12.67 | $12.67 | $12.07 | $12.11 | $12.11 | 97,423 |
| 2021-07-02 | $12.72 | $12.84 | $12.50 | $12.73 | $12.73 | 52,772 |
| 2021-07-01 | $12.54 | $12.74 | $12.52 | $12.69 | $12.69 | 66,270 |
| 2021-06-30 | $12.85 | $12.85 | $12.50 | $12.51 | $12.51 | 74,661 |
| 2021-06-29 | $12.86 | $12.99 | $12.71 | $12.73 | $12.73 | 59,609 |
| 2021-06-28 | $13.02 | $13.20 | $12.78 | $12.85 | $12.85 | 95,766 |
| 2021-06-25 | $13.40 | $13.82 | $12.93 | $13.07 | $13.07 | 508,570 |
| 2021-06-24 | $13.35 | $13.66 | $13.22 | $13.66 | $13.66 | 73,639 |
| 2021-06-23 | $13.20 | $13.43 | $13.07 | $13.30 | $13.30 | 68,998 |
| 2021-06-22 | $13.18 | $13.35 | $12.77 | $13.14 | $13.14 | 83,486 |
| 2021-06-21 | $13.16 | $13.45 | $13.01 | $13.27 | $13.27 | 65,984 |
| 2021-06-18 | $13.41 | $13.80 | $12.68 | $12.95 | $12.95 | 253,771 |
| 2021-06-17 | $14.56 | $14.56 | $13.50 | $13.65 | $13.65 | 114,948 |
| 2021-06-16 | $14.43 | $14.78 | $14.20 | $14.56 | $14.56 | 105,889 |
| 2021-06-15 | $14.45 | $14.74 | $14.32 | $14.53 | $14.53 | 124,254 |
| 2021-06-14 | $14.01 | $14.49 | $14.01 | $14.41 | $14.41 | 124,367 |
| 2021-06-11 | $14.07 | $14.40 | $14.05 | $14.27 | $14.27 | 57,773 |
| 2021-06-10 | $14.11 | $14.25 | $13.95 | $14.02 | $14.02 | 69,197 |
| 2021-06-09 | $14.21 | $14.43 | $13.95 | $14.06 | $14.06 | 68,367 |
| 2021-06-08 | $13.68 | $14.39 | $13.51 | $14.29 | $14.29 | 143,596 |
| 2021-06-07 | $14.01 | $14.10 | $13.43 | $13.80 | $13.80 | 171,543 |
| 2021-06-04 | $15.00 | $15.01 | $13.99 | $14.00 | $14.00 | 143,475 |
| 2021-06-03 | $15.39 | $15.96 | $14.93 | $15.00 | $15.00 | 186,853 |
| 2021-06-02 | $15.65 | $15.76 | $15.31 | $15.48 | $15.48 | 64,806 |
| 2021-06-01 | $15.59 | $15.81 | $15.13 | $15.53 | $15.53 | 139,658 |
| 2021-05-28 | $15.16 | $15.57 | $14.77 | $15.57 | $15.57 | 75,464 |
| 2021-05-27 | $15.35 | $15.49 | $15.02 | $15.10 | $15.10 | 49,021 |
| 2021-05-26 | $15.37 | $15.42 | $15.00 | $15.22 | $15.22 | 60,792 |
| 2021-05-25 | $16.00 | $16.28 | $15.21 | $15.23 | $15.23 | 104,249 |
| 2021-05-24 | $15.16 | $16.20 | $15.00 | $16.12 | $16.12 | 185,938 |
| 2021-05-21 | $14.62 | $15.34 | $14.54 | $14.91 | $14.91 | 167,475 |
| 2021-05-20 | $14.38 | $14.55 | $14.14 | $14.53 | $14.53 | 51,314 |
| 2021-05-19 | $14.42 | $14.46 | $13.91 | $14.42 | $14.42 | 36,180 |
| 2021-05-18 | $13.91 | $14.53 | $13.91 | $14.46 | $14.46 | 107,227 |
| 2021-05-17 | $13.90 | $14.09 | $13.84 | $14.04 | $14.04 | 41,156 |
| 2021-05-14 | $13.85 | $14.19 | $13.84 | $14.03 | $14.03 | 30,324 |
| 2021-05-13 | $13.40 | $14.04 | $13.40 | $13.90 | $13.90 | 55,966 |
| 2021-05-12 | $13.50 | $13.78 | $13.24 | $13.39 | $13.39 | 64,042 |
| 2021-05-11 | $13.81 | $14.09 | $13.49 | $13.52 | $13.52 | 42,596 |
| 2021-05-10 | $14.07 | $14.30 | $13.73 | $13.87 | $13.87 | 40,690 |
| 2021-05-07 | $13.90 | $14.08 | $13.81 | $13.99 | $13.99 | 48,943 |
| 2021-05-06 | $13.50 | $13.96 | $13.39 | $13.92 | $13.92 | 65,567 |
| 2021-05-05 | $13.27 | $13.59 | $13.15 | $13.48 | $13.48 | 157,829 |
| 2021-05-04 | $13.31 | $13.50 | $13.20 | $13.20 | $13.20 | 57,813 |
| 2021-05-03 | $13.11 | $13.45 | $13.11 | $13.25 | $13.25 | 76,486 |
| 2021-04-30 | $12.82 | $13.13 | $12.68 | $12.95 | $12.95 | 81,923 |
| 2021-04-29 | $13.09 | $13.46 | $12.95 | $12.99 | $12.99 | 38,081 |
| 2021-04-28 | $13.22 | $13.31 | $12.98 | $13.20 | $13.20 | 27,665 |
| 2021-04-27 | $13.12 | $13.45 | $13.04 | $13.16 | $13.16 | 51,172 |
| 2021-04-26 | $13.40 | $13.64 | $13.15 | $13.17 | $13.17 | 65,593 |
| 2021-04-23 | $13.20 | $13.67 | $13.10 | $13.42 | $13.42 | 65,162 |
| 2021-04-22 | $13.46 | $13.55 | $13.14 | $13.15 | $13.15 | 27,125 |
| 2021-04-21 | $13.35 | $13.59 | $13.35 | $13.50 | $13.50 | 39,264 |
| 2021-04-20 | $13.70 | $13.82 | $13.19 | $13.44 | $13.44 | 30,154 |
| 2021-04-19 | $14.11 | $14.11 | $13.59 | $13.80 | $13.80 | 39,815 |
| 2021-04-16 | $14.09 | $14.29 | $13.89 | $14.07 | $14.07 | 34,714 |
| 2021-04-15 | $14.08 | $14.08 | $13.68 | $14.00 | $14.00 | 27,394 |
| 2021-04-14 | $13.98 | $14.39 | $13.90 | $13.94 | $13.94 | 26,099 |
| 2021-04-13 | $14.12 | $14.14 | $13.95 | $13.99 | $13.99 | 29,689 |
| 2021-04-12 | $14.45 | $14.45 | $14.12 | $14.23 | $14.23 | 24,972 |
| 2021-04-09 | $14.50 | $14.54 | $14.33 | $14.37 | $14.37 | 32,309 |
| 2021-04-08 | $14.24 | $14.44 | $14.15 | $14.39 | $14.39 | 22,973 |
| 2021-04-07 | $14.49 | $14.49 | $14.08 | $14.24 | $14.24 | 32,753 |
| 2021-04-06 | $14.49 | $14.68 | $14.36 | $14.49 | $14.49 | 52,950 |
| 2021-04-05 | $14.33 | $14.51 | $14.16 | $14.46 | $14.46 | 64,710 |
| 2021-04-01 | $13.89 | $14.20 | $13.89 | $14.20 | $14.20 | 47,663 |
| 2021-03-31 | $14.00 | $14.40 | $13.69 | $13.96 | $13.96 | 107,184 |
| 2021-03-30 | $14.00 | $14.25 | $13.80 | $13.99 | $13.99 | 65,861 |
| 2021-03-29 | $13.65 | $13.82 | $13.57 | $13.71 | $13.71 | 55,338 |
| 2021-03-26 | $14.02 | $14.14 | $13.65 | $13.85 | $13.85 | 25,478 |
| 2021-03-25 | $13.26 | $13.88 | $12.93 | $13.78 | $13.78 | 35,854 |
| 2021-03-24 | $13.07 | $13.60 | $13.07 | $13.34 | $13.34 | 73,037 |
| 2021-03-23 | $13.50 | $13.50 | $12.79 | $12.88 | $12.88 | 45,182 |
| 2021-03-22 | $14.02 | $14.52 | $13.34 | $13.58 | $13.58 | 41,090 |
| 2021-03-19 | $13.88 | $14.18 | $13.52 | $14.12 | $14.12 | 137,872 |
| 2021-03-18 | $14.21 | $14.73 | $13.94 | $13.98 | $13.98 | 40,943 |
| 2021-03-17 | $14.15 | $14.21 | $13.99 | $14.10 | $14.10 | 30,106 |
| 2021-03-16 | $14.25 | $14.25 | $13.81 | $14.19 | $14.19 | 26,723 |
| 2021-03-15 | $14.59 | $14.59 | $14.07 | $14.38 | $14.38 | 56,521 |
| 2021-03-12 | $14.88 | $14.94 | $14.26 | $14.50 | $14.50 | 32,972 |
| 2021-03-11 | $14.45 | $14.70 | $14.14 | $14.62 | $14.62 | 51,405 |
| 2021-03-10 | $14.13 | $14.70 | $14.11 | $14.61 | $14.61 | 71,857 |
| 2021-03-09 | $13.50 | $14.39 | $13.50 | $14.15 | $14.15 | 81,833 |
| 2021-03-08 | $13.41 | $14.09 | $13.00 | $14.03 | $14.03 | 72,204 |
| 2021-03-05 | $13.02 | $13.37 | $12.78 | $13.34 | $13.34 | 66,201 |
| 2021-03-04 | $12.90 | $13.15 | $12.52 | $12.79 | $12.79 | 90,813 |
| 2021-03-03 | $12.26 | $13.13 | $12.25 | $13.02 | $13.02 | 94,884 |
| 2021-03-02 | $12.11 | $12.40 | $11.98 | $12.31 | $12.31 | 77,706 |
| 2021-03-01 | $11.95 | $12.34 | $11.89 | $12.13 | $12.13 | 47,051 |
| 2021-02-26 | $12.00 | $12.13 | $11.82 | $11.83 | $11.83 | 59,934 |
| 2021-02-25 | $12.00 | $12.13 | $11.59 | $12.00 | $12.00 | 69,881 |
| 2021-02-24 | $11.95 | $12.20 | $11.80 | $12.05 | $12.05 | 87,965 |
| 2021-02-23 | $11.75 | $11.95 | $11.38 | $11.88 | $11.88 | 42,864 |
| 2021-02-22 | $11.16 | $11.80 | $11.12 | $11.72 | $11.72 | 52,125 |
| 2021-02-19 | $10.91 | $11.37 | $10.91 | $11.30 | $11.30 | 80,286 |
| 2021-02-18 | $10.77 | $10.94 | $10.62 | $10.92 | $10.92 | 30,341 |
| 2021-02-17 | $10.78 | $11.01 | $10.77 | $10.78 | $10.78 | 25,527 |
| 2021-02-16 | $11.01 | $11.23 | $10.92 | $10.92 | $10.92 | 44,656 |
| 2021-02-12 | $10.74 | $10.95 | $10.73 | $10.86 | $10.86 | 28,258 |
| 2021-02-11 | $11.35 | $11.40 | $10.81 | $10.81 | $10.81 | 29,369 |
| 2021-02-10 | $11.57 | $11.59 | $11.16 | $11.19 | $11.19 | 85,965 |
| 2021-02-09 | $11.19 | $11.60 | $11.19 | $11.41 | $11.41 | 38,072 |
| 2021-02-08 | $10.99 | $11.40 | $10.99 | $11.36 | $11.36 | 30,652 |
| 2021-02-05 | $10.97 | $11.00 | $10.78 | $10.88 | $10.88 | 15,410 |
| 2021-02-04 | $10.39 | $10.98 | $10.39 | $10.95 | $10.95 | 29,346 |
| 2021-02-03 | $10.14 | $10.39 | $10.00 | $10.31 | $10.31 | 50,951 |
| 2021-02-02 | $10.16 | $10.63 | $10.15 | $10.35 | $10.35 | 37,708 |
| 2021-02-01 | $10.00 | $10.21 | $9.75 | $10.14 | $10.14 | 66,956 |
| 2021-01-29 | $10.26 | $10.40 | $10.00 | $10.01 | $10.01 | 48,671 |
| 2021-01-28 | $10.35 | $10.43 | $10.16 | $10.36 | $10.36 | 44,699 |
| 2021-01-27 | $10.75 | $10.75 | $9.93 | $10.32 | $10.32 | 137,413 |
| 2021-01-26 | $11.25 | $11.25 | $10.79 | $10.84 | $10.84 | 39,545 |
| 2021-01-25 | $11.29 | $11.30 | $10.76 | $11.18 | $11.18 | 31,589 |
| 2021-01-22 | $11.03 | $11.32 | $10.99 | $11.30 | $11.30 | 46,855 |
| 2021-01-21 | $11.61 | $11.61 | $11.15 | $11.17 | $11.17 | 53,563 |
| 2021-01-20 | $11.96 | $11.96 | $11.46 | $11.52 | $11.52 | 50,289 |
| 2021-01-19 | $12.19 | $12.19 | $11.79 | $11.98 | $11.98 | 60,490 |
| 2021-01-15 | $11.45 | $12.20 | $11.45 | $12.02 | $12.02 | 78,278 |
| 2021-01-14 | $11.40 | $11.73 | $11.34 | $11.69 | $11.69 | 37,601 |
| 2021-01-13 | $11.50 | $11.50 | $11.17 | $11.28 | $11.28 | 24,522 |
| 2021-01-12 | $11.44 | $11.65 | $11.31 | $11.59 | $11.59 | 25,543 |
| 2021-01-11 | $11.63 | $11.68 | $11.02 | $11.41 | $11.41 | 30,299 |
| 2021-01-08 | $12.00 | $12.00 | $11.31 | $11.65 | $11.65 | 41,273 |
| 2021-01-07 | $11.70 | $12.14 | $11.62 | $11.99 | $11.99 | 69,310 |
| 2021-01-06 | $10.91 | $11.90 | $10.91 | $11.64 | $11.64 | 80,518 |
| 2021-01-05 | $10.48 | $10.96 | $10.48 | $10.66 | $10.66 | 48,547 |
| 2021-01-04 | $10.72 | $10.84 | $10.45 | $10.58 | $10.58 | 58,032 |
| 2020-12-31 | $10.94 | $11.04 | $10.68 | $10.72 | $10.72 | 58,424 |
| 2020-12-30 | $11.15 | $11.24 | $10.96 | $10.99 | $10.99 | 28,440 |
| 2020-12-29 | $11.08 | $11.24 | $10.85 | $11.14 | $11.14 | 74,156 |
| 2020-12-28 | $10.79 | $11.07 | $10.79 | $11.00 | $11.00 | 70,476 |
| 2020-12-24 | $10.66 | $10.80 | $10.60 | $10.75 | $10.75 | 27,238 |
| 2020-12-23 | $10.49 | $10.73 | $10.41 | $10.64 | $10.64 | 102,525 |
| 2020-12-22 | $10.32 | $10.46 | $10.20 | $10.41 | $10.41 | 96,235 |
| 2020-12-21 | $10.47 | $10.80 | $10.07 | $10.37 | $10.37 | 61,690 |
| 2020-12-18 | $10.37 | $11.17 | $10.18 | $10.96 | $10.96 | 225,716 |
| 2020-12-17 | $10.37 | $10.43 | $10.11 | $10.31 | $10.31 | 84,478 |
| 2020-12-16 | $9.89 | $10.48 | $9.80 | $10.22 | $10.22 | 108,875 |
| 2020-12-15 | $9.81 | $9.99 | $9.76 | $9.85 | $9.85 | 57,324 |
| 2020-12-14 | $9.60 | $9.79 | $9.33 | $9.70 | $9.70 | 67,688 |
| 2020-12-11 | $9.69 | $9.79 | $9.50 | $9.57 | $9.57 | 78,761 |
| 2020-12-10 | $9.76 | $10.04 | $9.61 | $9.81 | $9.81 | 59,250 |
| 2020-12-09 | $10.17 | $10.37 | $9.72 | $9.89 | $9.89 | 84,848 |
| 2020-12-08 | $9.78 | $10.29 | $9.78 | $10.15 | $10.15 | 40,545 |
| 2020-12-07 | $9.95 | $10.08 | $9.59 | $10.01 | $10.01 | 36,108 |
| 2020-12-04 | $9.63 | $9.97 | $9.56 | $9.91 | $9.91 | 60,231 |
| 2020-12-03 | $9.80 | $9.90 | $9.52 | $9.55 | $9.55 | 45,379 |
| 2020-12-02 | $9.50 | $9.75 | $9.28 | $9.70 | $9.70 | 41,090 |
| 2020-12-01 | $9.67 | $9.98 | $9.58 | $9.66 | $9.66 | 45,725 |
| 2020-11-30 | $9.80 | $9.98 | $9.20 | $9.37 | $9.37 | 133,335 |
| 2020-11-27 | $10.26 | $10.26 | $9.75 | $9.89 | $9.89 | 160,276 |
| 2020-11-25 | $9.96 | $10.06 | $9.80 | $9.99 | $9.99 | 60,981 |
| 2020-11-24 | $8.86 | $10.19 | $8.65 | $9.97 | $9.97 | 171,889 |
| 2020-11-23 | $8.45 | $8.82 | $8.33 | $8.55 | $8.55 | 89,479 |
| 2020-11-20 | $8.18 | $8.39 | $8.09 | $8.17 | $8.17 | 93,450 |
| 2020-11-19 | $8.23 | $8.32 | $8.09 | $8.32 | $8.32 | 44,230 |
| 2020-11-18 | $8.12 | $8.33 | $8.12 | $8.25 | $8.25 | 37,680 |
| 2020-11-17 | $8.04 | $8.23 | $7.93 | $8.19 | $8.19 | 59,920 |
| 2020-11-16 | $7.94 | $8.20 | $7.93 | $8.16 | $8.16 | 149,424 |
| 2020-11-13 | $7.75 | $7.90 | $7.75 | $7.76 | $7.76 | 43,799 |
| 2020-11-12 | $7.73 | $7.85 | $7.55 | $7.69 | $7.69 | 52,440 |
| 2020-11-11 | $7.87 | $7.90 | $7.72 | $7.83 | $7.83 | 43,787 |
| 2020-11-10 | $7.71 | $8.27 | $7.60 | $7.90 | $7.90 | 127,554 |
| 2020-11-09 | $7.32 | $8.46 | $7.32 | $7.95 | $7.95 | 204,530 |
| 2020-11-06 | $7.02 | $7.11 | $7.00 | $7.02 | $7.02 | 29,129 |
| 2020-11-05 | $6.96 | $7.26 | $6.96 | $7.14 | $7.14 | 41,654 |
| 2020-11-04 | $7.29 | $7.31 | $6.95 | $6.96 | $6.96 | 22,517 |
| 2020-11-03 | $7.19 | $7.48 | $7.09 | $7.46 | $7.46 | 77,556 |
| 2020-11-02 | $7.07 | $7.12 | $6.90 | $7.08 | $7.08 | 60,212 |
| 2020-10-30 | $6.88 | $7.23 | $6.88 | $6.95 | $6.95 | 59,845 |
| 2020-10-29 | $6.84 | $7.08 | $6.76 | $7.04 | $7.04 | 36,400 |
| 2020-10-28 | $6.75 | $7.10 | $6.73 | $6.88 | $6.88 | 54,423 |
| 2020-10-27 | $7.16 | $7.18 | $6.84 | $6.87 | $6.87 | 47,998 |
| 2020-10-26 | $7.34 | $7.34 | $7.11 | $7.19 | $7.19 | 37,144 |
| 2020-10-23 | $7.14 | $7.49 | $7.10 | $7.35 | $7.35 | 62,303 |
| 2020-10-22 | $7.10 | $7.37 | $7.04 | $7.32 | $7.32 | 55,983 |
| 2020-10-21 | $7.09 | $7.17 | $7.07 | $7.10 | $7.10 | 40,235 |
| 2020-10-20 | $7.11 | $7.24 | $7.02 | $7.09 | $7.09 | 31,388 |
| 2020-10-19 | $7.18 | $7.20 | $7.02 | $7.05 | $7.05 | 46,005 |
| 2020-10-16 | $7.02 | $7.22 | $7.02 | $7.10 | $7.10 | 49,979 |
| 2020-10-15 | $6.72 | $7.10 | $6.72 | $7.00 | $7.00 | 46,010 |
| 2020-10-14 | $6.94 | $6.98 | $6.77 | $6.77 | $6.77 | 50,925 |
| 2020-10-13 | $7.08 | $7.12 | $6.92 | $6.96 | $6.96 | 37,630 |
| 2020-10-12 | $7.11 | $7.20 | $7.08 | $7.14 | $7.14 | 68,552 |
| 2020-10-09 | $7.34 | $7.35 | $7.11 | $7.15 | $7.15 | 51,274 |
| 2020-10-08 | $7.25 | $7.40 | $7.16 | $7.26 | $7.26 | 77,355 |
| 2020-10-07 | $7.01 | $7.24 | $6.94 | $7.22 | $7.22 | 77,133 |
| 2020-10-06 | $6.96 | $7.20 | $6.93 | $6.95 | $6.95 | 92,601 |
| 2020-10-05 | $6.99 | $7.13 | $6.88 | $7.11 | $7.11 | 64,456 |
| 2020-10-02 | $6.60 | $6.91 | $6.59 | $6.89 | $6.89 | 139,397 |
| 2020-10-01 | $6.78 | $6.78 | $6.65 | $6.72 | $6.72 | 49,240 |
| 2020-09-30 | $6.66 | $6.73 | $6.60 | $6.65 | $6.65 | 38,007 |
| 2020-09-29 | $6.63 | $6.66 | $6.45 | $6.64 | $6.64 | 40,940 |
| 2020-09-28 | $6.56 | $6.78 | $6.56 | $6.66 | $6.66 | 80,239 |
| 2020-09-25 | $6.51 | $6.62 | $6.41 | $6.42 | $6.42 | 64,158 |
| 2020-09-24 | $6.35 | $6.60 | $6.30 | $6.57 | $6.57 | 120,186 |
| 2020-09-23 | $6.72 | $6.78 | $6.31 | $6.32 | $6.32 | 140,544 |
| 2020-09-22 | $6.83 | $6.92 | $6.63 | $6.69 | $6.69 | 95,174 |
| 2020-09-21 | $6.95 | $7.04 | $6.74 | $6.83 | $6.83 | 147,390 |
| 2020-09-18 | $7.20 | $7.24 | $6.95 | $7.01 | $7.01 | 155,717 |
| 2020-09-17 | $7.00 | $7.14 | $7.00 | $7.14 | $7.14 | 79,706 |
| 2020-09-16 | $6.91 | $7.09 | $6.80 | $7.01 | $7.01 | 63,115 |
| 2020-09-15 | $7.03 | $7.07 | $6.85 | $6.89 | $6.89 | 28,830 |
| 2020-09-14 | $7.07 | $7.19 | $6.88 | $6.94 | $6.94 | 60,524 |
| 2020-09-11 | $6.89 | $7.11 | $6.84 | $7.02 | $7.02 | 50,008 |
| 2020-09-10 | $6.99 | $7.00 | $6.84 | $6.89 | $6.89 | 63,383 |
| 2020-09-09 | $7.16 | $7.16 | $6.94 | $6.95 | $6.95 | 98,352 |
| 2020-09-08 | $7.18 | $7.23 | $6.99 | $7.07 | $7.07 | 45,642 |
| 2020-09-04 | $7.16 | $7.22 | $7.01 | $7.17 | $7.17 | 47,117 |
| 2020-09-03 | $7.10 | $7.19 | $6.97 | $7.04 | $7.04 | 45,295 |
| 2020-09-02 | $7.06 | $7.14 | $7.01 | $7.10 | $7.10 | 41,979 |
| 2020-09-01 | $7.09 | $7.19 | $6.95 | $7.09 | $7.09 | 68,241 |
| 2020-08-31 | $7.17 | $7.18 | $7.08 | $7.09 | $7.09 | 71,056 |
| 2020-08-28 | $7.20 | $7.27 | $7.10 | $7.21 | $7.21 | 23,001 |
| 2020-08-27 | $7.16 | $7.38 | $7.12 | $7.18 | $7.18 | 25,646 |
| 2020-08-26 | $7.30 | $7.30 | $7.05 | $7.07 | $7.07 | 44,610 |
| 2020-08-25 | $7.47 | $7.55 | $7.19 | $7.34 | $7.34 | 38,187 |
| 2020-08-24 | $7.09 | $7.42 | $7.01 | $7.35 | $7.35 | 44,288 |
| 2020-08-21 | $7.15 | $7.16 | $6.91 | $7.01 | $7.01 | 135,648 |
| 2020-08-20 | $7.17 | $7.27 | $7.12 | $7.17 | $7.17 | 35,166 |
| 2020-08-19 | $7.13 | $7.34 | $7.12 | $7.28 | $7.28 | 47,422 |
| 2020-08-18 | $7.24 | $7.24 | $7.10 | $7.15 | $7.15 | 32,884 |
| 2020-08-17 | $7.43 | $7.47 | $7.16 | $7.26 | $7.26 | 41,136 |
| 2020-08-14 | $7.37 | $7.65 | $7.37 | $7.53 | $7.53 | 63,404 |
| 2020-08-13 | $7.69 | $7.76 | $7.47 | $7.48 | $7.48 | 41,514 |
| 2020-08-12 | $7.91 | $7.91 | $7.56 | $7.80 | $7.80 | 29,075 |
| 2020-08-11 | $7.67 | $8.06 | $7.67 | $7.72 | $7.72 | 96,774 |
| 2020-08-10 | $7.50 | $7.72 | $7.46 | $7.58 | $7.58 | 56,479 |
| 2020-08-07 | $7.16 | $7.55 | $7.12 | $7.49 | $7.49 | 92,668 |
| 2020-08-06 | $7.17 | $7.24 | $7.10 | $7.17 | $7.17 | 33,077 |
| 2020-08-05 | $6.90 | $7.19 | $6.90 | $7.18 | $7.18 | 55,416 |
| 2020-08-04 | $6.83 | $6.94 | $6.80 | $6.90 | $6.90 | 36,341 |
| 2020-08-03 | $7.06 | $7.06 | $6.82 | $6.90 | $6.90 | 61,352 |
| 2020-07-31 | $7.25 | $7.25 | $6.95 | $7.05 | $7.05 | 95,157 |
| 2020-07-30 | $7.21 | $7.21 | $7.03 | $7.19 | $7.19 | 79,527 |
| 2020-07-29 | $7.08 | $7.42 | $6.98 | $7.40 | $7.40 | 69,603 |
| 2020-07-28 | $7.14 | $7.24 | $6.96 | $7.01 | $7.01 | 118,823 |
| 2020-07-27 | $7.07 | $7.27 | $7.00 | $7.25 | $7.25 | 59,554 |
| 2020-07-24 | $7.42 | $7.49 | $6.80 | $7.16 | $7.16 | 107,688 |
| 2020-07-23 | $7.37 | $7.55 | $7.30 | $7.40 | $7.40 | 34,739 |
| 2020-07-22 | $7.35 | $7.40 | $7.22 | $7.28 | $7.28 | 33,459 |
| 2020-07-21 | $7.17 | $7.58 | $7.11 | $7.45 | $7.45 | 61,630 |
| 2020-07-20 | $7.14 | $7.14 | $7.02 | $7.07 | $7.07 | 40,694 |
| 2020-07-17 | $7.11 | $7.30 | $7.11 | $7.21 | $7.21 | 43,200 |
| 2020-07-16 | $7.17 | $7.32 | $7.12 | $7.18 | $7.18 | 53,800 |
| 2020-07-15 | $7.29 | $7.43 | $7.15 | $7.23 | $7.23 | 196,000 |
| 2020-07-14 | $7.22 | $7.31 | $6.90 | $7.01 | $7.01 | 71,700 |
| 2020-07-13 | $7.35 | $7.35 | $7.08 | $7.23 | $7.23 | 60,900 |
| 2020-07-10 | $6.83 | $7.27 | $6.83 | $7.25 | $7.25 | 60,800 |
| 2020-07-09 | $7.24 | $7.24 | $6.83 | $6.85 | $6.85 | 95,900 |
| 2020-07-08 | $7.26 | $7.36 | $7.05 | $7.19 | $7.19 | 56,100 |
| 2020-07-07 | $7.46 | $7.61 | $7.28 | $7.31 | $7.31 | 50,900 |
| 2020-07-06 | $7.76 | $7.82 | $7.38 | $7.58 | $7.58 | 49,600 |
| 2020-07-02 | $7.97 | $8.08 | $7.47 | $7.57 | $7.57 | 79,100 |
| 2020-07-01 | $8.07 | $8.07 | $7.48 | $7.68 | $7.68 | 100,000 |
| 2020-06-30 | $7.99 | $8.13 | $7.85 | $8.07 | $8.07 | 86,400 |
| 2020-06-29 | $7.69 | $8.07 | $7.58 | $8.05 | $8.05 | 152,900 |
| 2020-06-26 | $7.47 | $7.58 | $7.05 | $7.49 | $7.49 | 322,353 |
| 2020-06-25 | $7.16 | $7.65 | $7.12 | $7.59 | $7.59 | 68,316 |
| 2020-06-24 | $7.32 | $7.40 | $7.13 | $7.24 | $7.24 | 65,750 |
| 2020-06-23 | $7.63 | $7.74 | $7.44 | $7.48 | $7.48 | 41,032 |
| 2020-06-22 | $7.39 | $7.64 | $7.30 | $7.49 | $7.49 | 59,124 |
| 2020-06-19 | $7.64 | $7.73 | $7.44 | $7.49 | $7.49 | 161,720 |
| 2020-06-18 | $7.56 | $7.71 | $7.26 | $7.51 | $7.51 | 93,045 |
| 2020-06-17 | $8.15 | $8.15 | $7.43 | $7.66 | $7.66 | 105,874 |
| 2020-06-16 | $8.48 | $8.66 | $8.05 | $8.15 | $8.15 | 84,229 |
| 2020-06-15 | $8.00 | $8.25 | $7.80 | $8.10 | $8.10 | 116,659 |
| 2020-06-12 | $8.05 | $8.21 | $7.61 | $8.15 | $8.15 | 154,090 |
| 2020-06-11 | $7.86 | $7.99 | $7.55 | $7.61 | $7.61 | 134,797 |
| 2020-06-10 | $9.47 | $9.68 | $8.31 | $8.36 | $8.36 | 146,361 |
| 2020-06-09 | $9.56 | $9.60 | $8.84 | $9.29 | $9.29 | 88,694 |
| 2020-06-08 | $11.00 | $11.00 | $9.65 | $9.85 | $9.85 | 160,449 |
| 2020-06-05 | $8.70 | $9.73 | $8.55 | $9.49 | $9.49 | 236,497 |
| 2020-06-04 | $8.00 | $8.30 | $7.51 | $8.15 | $8.15 | 57,248 |
| 2020-06-03 | $7.46 | $8.13 | $7.45 | $8.08 | $8.08 | 101,519 |
| 2020-06-02 | $7.50 | $7.81 | $7.02 | $7.27 | $7.27 | 112,170 |
| 2020-06-01 | $7.12 | $7.65 | $7.12 | $7.41 | $7.41 | 485,823 |
| 2020-05-29 | $7.64 | $7.70 | $6.96 | $7.06 | $7.06 | 326,067 |
| 2020-05-28 | $8.66 | $8.69 | $7.73 | $7.78 | $7.78 | 84,886 |
| 2020-05-27 | $7.91 | $8.46 | $7.60 | $8.38 | $8.38 | 121,297 |
| 2020-05-26 | $7.50 | $8.00 | $7.40 | $7.50 | $7.50 | 152,939 |
| 2020-05-22 | $7.50 | $7.50 | $7.19 | $7.29 | $7.29 | 60,189 |
| 2020-05-21 | $7.46 | $7.75 | $7.39 | $7.48 | $7.48 | 54,537 |
| 2020-05-20 | $7.33 | $7.67 | $7.21 | $7.51 | $7.51 | 61,641 |
| 2020-05-19 | $7.58 | $7.60 | $7.05 | $7.13 | $7.13 | 57,353 |
| 2020-05-18 | $7.64 | $7.76 | $7.42 | $7.67 | $7.67 | 197,990 |
| 2020-05-15 | $6.96 | $7.36 | $6.73 | $7.31 | $7.31 | 143,645 |
| 2020-05-14 | $6.90 | $7.12 | $6.44 | $6.90 | $6.90 | 208,314 |
| 2020-05-13 | $7.45 | $7.45 | $6.78 | $6.90 | $6.90 | 96,133 |
| 2020-05-12 | $7.91 | $7.91 | $7.47 | $7.50 | $7.50 | 53,681 |
| 2020-05-11 | $8.52 | $8.52 | $7.53 | $7.91 | $7.91 | 69,554 |
| 2020-05-08 | $7.69 | $8.48 | $7.52 | $8.37 | $8.37 | 70,156 |
| 2020-05-07 | $7.65 | $8.05 | $7.36 | $7.42 | $7.42 | 88,662 |
| 2020-05-06 | $7.87 | $8.09 | $7.30 | $7.45 | $7.45 | 62,657 |
| 2020-05-05 | $8.76 | $8.95 | $7.83 | $7.84 | $7.84 | 46,928 |
| 2020-05-04 | $8.63 | $8.72 | $8.23 | $8.51 | $8.51 | 63,413 |
| 2020-05-01 | $9.02 | $9.17 | $8.29 | $8.85 | $8.85 | 59,275 |
| 2020-04-30 | $10.10 | $10.10 | $9.21 | $9.48 | $9.48 | 58,280 |
| 2020-04-29 | $9.85 | $10.54 | $9.60 | $10.29 | $10.29 | 110,484 |
| 2020-04-28 | $9.25 | $9.60 | $9.00 | $9.44 | $9.44 | 76,609 |
| 2020-04-27 | $8.40 | $9.10 | $8.37 | $9.10 | $9.10 | 65,333 |
| 2020-04-24 | $8.13 | $8.39 | $8.12 | $8.36 | $8.36 | 20,204 |
| 2020-04-23 | $8.07 | $8.55 | $7.78 | $8.15 | $8.15 | 65,946 |
| 2020-04-22 | $8.61 | $8.61 | $7.80 | $8.09 | $8.09 | 45,508 |
| 2020-04-21 | $7.18 | $8.53 | $7.06 | $8.39 | $8.39 | 117,573 |
| 2020-04-20 | $7.68 | $8.22 | $7.17 | $7.58 | $7.58 | 47,948 |
| 2020-04-17 | $7.83 | $8.41 | $7.57 | $7.93 | $7.93 | 77,175 |
| 2020-04-16 | $8.09 | $8.09 | $7.36 | $7.55 | $7.55 | 82,161 |
| 2020-04-15 | $8.50 | $8.50 | $7.80 | $7.86 | $7.86 | 68,531 |
| 2020-04-14 | $8.75 | $8.84 | $8.57 | $8.79 | $8.79 | 113,319 |
| 2020-04-13 | $8.85 | $8.90 | $8.38 | $8.71 | $8.71 | 45,728 |
| 2020-04-09 | $8.75 | $9.15 | $8.54 | $8.75 | $8.75 | 192,294 |
| 2020-04-08 | $8.49 | $8.65 | $8.13 | $8.49 | $8.49 | 61,281 |
| 2020-04-07 | $8.60 | $8.86 | $7.71 | $8.21 | $8.21 | 34,578 |
| 2020-04-06 | $8.49 | $8.83 | $8.25 | $8.35 | $8.35 | 68,320 |
| 2020-04-03 | $8.20 | $8.29 | $7.53 | $8.07 | $8.07 | 42,124 |
| 2020-04-02 | $7.83 | $8.27 | $7.68 | $8.14 | $8.14 | 68,844 |
| 2020-04-01 | $8.72 | $9.00 | $7.86 | $7.90 | $7.90 | 124,997 |
| 2020-03-31 | $9.18 | $9.33 | $8.73 | $9.18 | $9.18 | 127,198 |
| 2020-03-30 | $8.88 | $9.45 | $8.82 | $9.30 | $9.30 | 42,797 |
| 2020-03-27 | $10.09 | $10.25 | $8.88 | $8.93 | $8.93 | 56,503 |
| 2020-03-26 | $9.26 | $10.28 | $9.26 | $10.25 | $10.25 | 76,444 |
| 2020-03-25 | $8.94 | $9.91 | $8.16 | $9.06 | $9.06 | 84,767 |
| 2020-03-24 | $7.43 | $8.56 | $7.25 | $8.55 | $8.55 | 98,790 |
| 2020-03-23 | $6.95 | $7.17 | $6.44 | $6.85 | $6.85 | 123,855 |
| 2020-03-20 | $8.91 | $9.16 | $6.85 | $6.90 | $6.90 | 265,373 |
| 2020-03-19 | $8.40 | $9.00 | $8.00 | $8.90 | $8.90 | 162,350 |
| 2020-03-18 | $9.68 | $9.93 | $8.43 | $8.44 | $8.44 | 68,839 |
| 2020-03-17 | $10.00 | $10.48 | $8.80 | $10.09 | $10.09 | 122,525 |
| 2020-03-16 | $10.50 | $11.23 | $9.80 | $9.81 | $9.81 | 74,605 |
| 2020-03-13 | $11.74 | $12.50 | $11.17 | $12.23 | $12.23 | 97,510 |
| 2020-03-12 | $12.33 | $12.60 | $11.00 | $11.26 | $11.26 | 88,510 |
| 2020-03-11 | $13.06 | $13.50 | $12.80 | $13.05 | $13.05 | 81,960 |
| 2020-03-10 | $13.37 | $13.82 | $12.79 | $13.42 | $13.42 | 215,171 |
| 2020-03-09 | $14.24 | $14.24 | $11.90 | $13.06 | $13.06 | 103,671 |
| 2020-03-06 | $15.93 | $16.51 | $14.92 | $15.09 | $15.09 | 79,031 |
| 2020-03-05 | $16.41 | $16.69 | $15.34 | $15.75 | $15.75 | 70,169 |
| 2020-03-04 | $16.57 | $17.03 | $16.03 | $16.74 | $16.74 | 62,754 |
| 2020-03-03 | $17.24 | $17.47 | $16.05 | $16.37 | $16.37 | 52,398 |
| 2020-03-02 | $16.99 | $17.40 | $16.69 | $17.31 | $17.31 | 101,574 |
| 2020-02-28 | $16.63 | $18.39 | $16.48 | $16.90 | $16.90 | 87,315 |
| 2020-02-27 | $18.08 | $18.49 | $17.45 | $17.45 | $17.45 | 48,336 |
| 2020-02-26 | $18.50 | $18.73 | $18.20 | $18.34 | $18.34 | 26,254 |
| 2020-02-25 | $18.91 | $19.53 | $18.25 | $18.50 | $18.50 | 68,337 |
| 2020-02-24 | $18.95 | $19.45 | $18.80 | $18.87 | $18.87 | 74,003 |
| 2020-02-21 | $19.38 | $19.51 | $18.88 | $19.42 | $19.42 | 68,020 |
| 2020-02-20 | $19.66 | $19.66 | $19.30 | $19.39 | $19.39 | 24,046 |
| 2020-02-19 | $19.70 | $19.97 | $19.39 | $19.74 | $19.74 | 29,761 |
| 2020-02-18 | $19.50 | $19.87 | $19.18 | $19.68 | $19.68 | 31,301 |
| 2020-02-14 | $19.56 | $19.69 | $19.31 | $19.60 | $19.60 | 44,224 |
| 2020-02-13 | $19.62 | $19.69 | $19.61 | $19.69 | $19.55 | 51,914 |
| 2020-02-12 | $19.92 | $19.92 | $19.56 | $19.65 | $19.51 | 52,734 |
| 2020-02-11 | $20.00 | $20.02 | $19.36 | $19.73 | $19.59 | 36,944 |
| 2020-02-10 | $19.45 | $20.05 | $19.31 | $19.98 | $19.84 | 50,619 |
| 2020-02-07 | $20.83 | $20.83 | $19.42 | $19.62 | $19.48 | 156,624 |
| 2020-02-06 | $20.57 | $21.02 | $20.31 | $21.00 | $20.85 | 81,164 |
| 2020-02-05 | $20.09 | $20.64 | $19.74 | $20.54 | $20.39 | 62,390 |
| 2020-02-04 | $19.78 | $20.04 | $19.34 | $20.01 | $19.87 | 87,563 |
| 2020-02-03 | $19.67 | $20.18 | $19.26 | $19.57 | $19.43 | 56,181 |
| 2020-01-31 | $20.11 | $20.17 | $19.73 | $19.79 | $19.65 | 55,802 |
| 2020-01-30 | $20.10 | $20.38 | $19.86 | $20.25 | $20.11 | 30,362 |
| 2020-01-29 | $20.05 | $20.41 | $19.75 | $20.07 | $19.93 | 108,498 |
| 2020-01-28 | $20.31 | $20.55 | $19.91 | $20.00 | $19.86 | 59,107 |
| 2020-01-27 | $20.39 | $20.72 | $20.02 | $20.27 | $20.13 | 35,046 |
| 2020-01-24 | $20.94 | $21.00 | $20.11 | $20.50 | $20.35 | 32,165 |
| 2020-01-23 | $20.10 | $21.00 | $20.10 | $20.95 | $20.80 | 47,220 |
| 2020-01-22 | $20.43 | $21.00 | $20.06 | $20.46 | $20.31 | 29,161 |
| 2020-01-21 | $20.83 | $20.90 | $20.17 | $20.58 | $20.43 | 44,783 |
| 2020-01-17 | $21.49 | $21.53 | $20.95 | $21.02 | $20.87 | 70,081 |
| 2020-01-16 | $21.30 | $21.53 | $21.18 | $21.43 | $21.28 | 28,511 |
| 2020-01-15 | $21.08 | $21.47 | $20.88 | $21.30 | $21.15 | 75,655 |
| 2020-01-14 | $21.41 | $21.50 | $21.04 | $21.13 | $20.98 | 57,861 |
| 2020-01-13 | $21.05 | $21.63 | $21.02 | $21.44 | $21.29 | 29,995 |
| 2020-01-10 | $20.98 | $21.58 | $20.81 | $21.18 | $21.03 | 40,857 |
| 2020-01-09 | $21.50 | $21.78 | $20.93 | $21.07 | $20.92 | 70,587 |
| 2020-01-08 | $21.29 | $21.98 | $21.26 | $21.69 | $21.54 | 38,050 |
| 2020-01-07 | $21.32 | $21.72 | $21.08 | $21.51 | $21.36 | 42,415 |
| 2020-01-06 | $21.65 | $21.87 | $20.62 | $21.39 | $21.24 | 77,848 |
| 2020-01-03 | $21.85 | $22.12 | $21.57 | $21.86 | $21.70 | 54,517 |
| 2020-01-02 | $23.70 | $23.70 | $22.00 | $22.21 | $22.05 | 86,763 |
| 2019-12-31 | $23.79 | $24.25 | $23.18 | $23.72 | $23.55 | 87,836 |
| 2019-12-30 | $23.32 | $23.76 | $23.20 | $23.71 | $23.54 | 69,414 |
| 2019-12-27 | $23.27 | $23.57 | $23.27 | $23.33 | $23.16 | 37,445 |
| 2019-12-26 | $23.22 | $23.50 | $23.14 | $23.45 | $23.28 | 43,889 |
| 2019-12-24 | $23.14 | $23.32 | $22.98 | $23.02 | $22.86 | 27,078 |
| 2019-12-23 | $23.11 | $23.27 | $22.61 | $23.22 | $23.06 | 47,690 |
| 2019-12-20 | $22.97 | $23.66 | $22.76 | $23.13 | $22.97 | 170,222 |
| 2019-12-19 | $22.84 | $23.00 | $22.70 | $22.90 | $22.74 | 34,434 |
| 2019-12-18 | $22.86 | $22.98 | $22.47 | $22.85 | $22.69 | 35,579 |
| 2019-12-17 | $22.63 | $22.94 | $22.57 | $22.73 | $22.57 | 76,291 |
| 2019-12-16 | $22.47 | $22.90 | $22.43 | $22.63 | $22.47 | 44,655 |
| 2019-12-13 | $22.28 | $22.60 | $22.07 | $22.42 | $22.26 | 39,588 |
| 2019-12-12 | $21.74 | $22.99 | $21.74 | $22.31 | $22.15 | 76,118 |
| 2019-12-11 | $21.58 | $21.74 | $21.37 | $21.73 | $21.58 | 260,690 |
| 2019-12-10 | $21.48 | $21.75 | $21.30 | $21.54 | $21.39 | 40,311 |
| 2019-12-09 | $21.46 | $21.75 | $21.28 | $21.45 | $21.30 | 59,353 |
| 2019-12-06 | $21.15 | $21.57 | $21.11 | $21.46 | $21.31 | 68,071 |
| 2019-12-05 | $20.86 | $21.47 | $20.86 | $20.97 | $20.82 | 34,966 |
| 2019-12-04 | $21.01 | $21.05 | $20.76 | $20.82 | $20.67 | 51,570 |
| 2019-12-03 | $20.86 | $20.93 | $20.64 | $20.91 | $20.76 | 40,052 |
| 2019-12-02 | $21.10 | $21.30 | $20.76 | $20.92 | $20.77 | 52,465 |
| 2019-11-29 | $21.13 | $21.22 | $21.05 | $21.12 | $20.97 | 11,120 |
| 2019-11-27 | $21.14 | $21.38 | $21.00 | $21.17 | $21.02 | 36,263 |
| 2019-11-26 | $21.07 | $21.39 | $20.87 | $21.04 | $20.89 | 312,532 |
| 2019-11-25 | $20.59 | $21.13 | $20.55 | $21.10 | $20.95 | 65,459 |
| 2019-11-22 | $20.81 | $20.89 | $20.47 | $20.50 | $20.35 | 43,553 |
| 2019-11-21 | $20.76 | $20.85 | $20.54 | $20.83 | $20.68 | 266,473 |
| 2019-11-20 | $20.77 | $20.94 | $20.61 | $20.73 | $20.58 | 82,198 |
| 2019-11-19 | $20.60 | $20.90 | $20.50 | $20.85 | $20.70 | 55,199 |
| 2019-11-18 | $20.23 | $20.58 | $20.20 | $20.57 | $20.42 | 630,704 |
| 2019-11-15 | $20.38 | $20.49 | $20.24 | $20.31 | $20.17 | 224,615 |
| 2019-11-14 | $20.28 | $20.39 | $20.17 | $20.29 | $20.15 | 258,691 |
| 2019-11-13 | $20.20 | $20.35 | $20.17 | $20.33 | $20.19 | 128,228 |
| 2019-11-12 | $20.39 | $20.40 | $20.19 | $20.19 | $20.05 | 183,364 |
| 2019-11-11 | $19.95 | $20.48 | $19.79 | $20.38 | $20.24 | 93,800 |
| 2019-11-08 | $19.98 | $19.99 | $19.90 | $19.98 | $19.84 | 372,730 |
| 2019-11-07 | $19.88 | $19.99 | $19.80 | $19.91 | $19.77 | 103,908 |
| 2019-11-06 | $19.84 | $19.92 | $19.77 | $19.87 | $19.73 | 77,304 |
| 2019-11-05 | $19.81 | $19.85 | $19.74 | $19.85 | $19.71 | 496,989 |
| 2019-11-04 | $19.79 | $19.85 | $19.75 | $19.78 | $19.64 | 50,529 |
| 2019-11-01 | $19.69 | $19.79 | $19.61 | $19.77 | $19.63 | 72,362 |
| 2019-10-31 | $19.61 | $19.74 | $19.41 | $19.65 | $19.51 | 43,591 |
| 2019-10-30 | $19.77 | $19.78 | $19.61 | $19.61 | $19.47 | 48,287 |
| 2019-10-29 | $19.66 | $19.80 | $19.60 | $19.76 | $19.62 | 91,614 |
| 2019-10-28 | $19.70 | $19.79 | $19.63 | $19.69 | $19.55 | 149,594 |
| 2019-10-25 | $19.70 | $19.80 | $19.46 | $19.68 | $19.54 | 101,798 |
| 2019-10-24 | $19.72 | $20.00 | $19.62 | $19.67 | $19.53 | 90,818 |
| 2019-10-23 | $19.72 | $19.74 | $19.68 | $19.73 | $19.59 | 43,876 |
| 2019-10-22 | $19.66 | $19.75 | $19.66 | $19.66 | $19.52 | 70,232 |
| 2019-10-21 | $19.59 | $19.71 | $19.59 | $19.71 | $19.57 | 538,968 |
| 2019-10-18 | $19.39 | $19.80 | $19.39 | $19.55 | $19.41 | 477,342 |
| 2019-10-17 | $19.50 | $19.69 | $19.38 | $19.52 | $19.38 | 72,464 |
| 2019-10-16 | $19.46 | $19.76 | $19.33 | $19.49 | $19.35 | 42,680 |
| 2019-10-15 | $19.40 | $19.60 | $19.35 | $19.52 | $19.38 | 43,966 |
| 2019-10-14 | $19.29 | $19.62 | $19.29 | $19.44 | $19.30 | 61,503 |
| 2019-10-11 | $19.57 | $19.85 | $19.11 | $19.36 | $19.22 | 135,933 |
| 2019-10-10 | $19.20 | $19.54 | $18.96 | $19.37 | $19.23 | 108,384 |
| 2019-10-09 | $19.10 | $19.44 | $18.81 | $19.23 | $19.09 | 80,783 |
| 2019-10-08 | $18.89 | $19.15 | $18.85 | $19.00 | $18.87 | 35,356 |
| 2019-10-07 | $18.93 | $19.15 | $18.67 | $18.91 | $18.78 | 55,685 |
| 2019-10-04 | $19.04 | $19.26 | $18.86 | $18.90 | $18.77 | 103,592 |
| 2019-10-03 | $19.26 | $19.26 | $18.82 | $18.96 | $18.83 | 116,287 |
| 2019-10-02 | $18.56 | $19.29 | $18.56 | $19.10 | $18.96 | 36,200 |
| 2019-10-01 | $19.08 | $19.34 | $18.71 | $18.80 | $18.67 | 35,555 |
| 2019-09-30 | $19.25 | $19.31 | $18.87 | $18.89 | $18.76 | 28,742 |
| 2019-09-27 | $19.55 | $19.67 | $19.30 | $19.34 | $19.20 | 16,015 |
| 2019-09-26 | $19.39 | $19.74 | $19.30 | $19.40 | $19.26 | 45,384 |
| 2019-09-25 | $19.30 | $19.55 | $19.30 | $19.51 | $19.37 | 44,110 |
| 2019-09-24 | $19.31 | $19.59 | $19.15 | $19.22 | $19.08 | 75,075 |
| 2019-09-23 | $19.32 | $19.49 | $19.19 | $19.32 | $19.18 | 33,263 |
| 2019-09-20 | $19.30 | $19.63 | $19.24 | $19.46 | $19.32 | 108,386 |
| 2019-09-19 | $19.51 | $19.65 | $19.11 | $19.36 | $19.22 | 464,072 |
| 2019-09-18 | $19.59 | $19.59 | $19.29 | $19.43 | $19.29 | 54,706 |
| 2019-09-17 | $19.47 | $19.75 | $19.19 | $19.50 | $19.36 | 56,363 |
| 2019-09-16 | $19.30 | $19.75 | $19.30 | $19.62 | $19.48 | 30,732 |
| 2019-09-13 | $19.65 | $19.65 | $19.36 | $19.42 | $19.28 | 37,403 |
| 2019-09-12 | $19.85 | $19.85 | $19.40 | $19.46 | $19.32 | 57,112 |
| 2019-09-11 | $19.54 | $19.98 | $19.32 | $19.75 | $19.61 | 72,432 |
| 2019-09-10 | $18.85 | $19.85 | $18.59 | $19.36 | $19.22 | 42,911 |
| 2019-09-09 | $18.66 | $18.93 | $18.10 | $18.91 | $18.78 | 17,613 |
| 2019-09-06 | $18.90 | $18.95 | $18.53 | $18.74 | $18.61 | 20,517 |
| 2019-09-05 | $18.90 | $19.03 | $18.60 | $19.02 | $18.89 | 62,569 |
| 2019-09-04 | $18.87 | $18.88 | $18.53 | $18.85 | $18.72 | 19,113 |
| 2019-09-03 | $18.55 | $18.89 | $18.54 | $18.69 | $18.56 | 14,608 |
| 2019-08-30 | $19.08 | $19.15 | $18.32 | $18.89 | $18.76 | 22,016 |
| 2019-08-29 | $18.72 | $19.10 | $18.54 | $19.04 | $18.90 | 27,321 |
| 2019-08-28 | $17.65 | $18.69 | $17.62 | $18.56 | $18.43 | 18,473 |
| 2019-08-27 | $19.07 | $19.07 | $18.26 | $18.62 | $18.49 | 23,198 |
| 2019-08-26 | $19.34 | $19.35 | $18.89 | $19.09 | $18.95 | 29,953 |
| 2019-08-23 | $19.30 | $19.52 | $19.00 | $19.24 | $19.10 | 50,913 |
| 2019-08-22 | $19.84 | $19.85 | $19.25 | $19.35 | $19.21 | 26,493 |
| 2019-08-21 | $19.28 | $19.90 | $18.92 | $19.84 | $19.70 | 48,758 |
| 2019-08-20 | $19.80 | $19.80 | $19.10 | $19.17 | $19.03 | 17,064 |
| 2019-08-19 | $19.43 | $20.40 | $19.25 | $19.80 | $19.66 | 33,927 |
| 2019-08-16 | $19.30 | $19.80 | $18.96 | $19.30 | $19.16 | 26,341 |
| 2019-08-15 | $18.83 | $19.27 | $18.79 | $19.20 | $19.06 | 37,793 |
| 2019-08-14 | $18.96 | $19.10 | $18.75 | $18.80 | $18.67 | 32,173 |
| 2019-08-13 | $18.90 | $19.28 | $18.90 | $19.12 | $18.98 | 19,798 |
| 2019-08-12 | $18.91 | $19.11 | $18.90 | $18.97 | $18.84 | 33,264 |
| 2019-08-09 | $19.27 | $19.92 | $19.01 | $19.05 | $18.91 | 32,586 |
| 2019-08-08 | $19.03 | $19.60 | $18.98 | $19.22 | $19.08 | 39,693 |
| 2019-08-07 | $19.06 | $19.24 | $18.85 | $19.00 | $18.87 | 42,041 |
| 2019-08-06 | $19.08 | $19.53 | $19.00 | $19.24 | $19.10 | 27,261 |
| 2019-08-05 | $19.35 | $19.54 | $19.05 | $19.12 | $18.98 | 53,550 |
| 2019-08-02 | $19.67 | $19.67 | $19.33 | $19.57 | $19.43 | 19,924 |
| 2019-08-01 | $19.94 | $20.10 | $19.61 | $19.68 | $19.54 | 52,296 |
| 2019-07-31 | $19.90 | $20.22 | $19.90 | $19.95 | $19.81 | 147,481 |
| 2019-07-30 | $19.45 | $20.10 | $19.45 | $19.91 | $19.77 | 76,121 |
| 2019-07-29 | $19.35 | $19.62 | $19.34 | $19.44 | $19.30 | 22,432 |
| 2019-07-26 | $19.29 | $19.70 | $19.26 | $19.36 | $19.22 | 41,762 |
| 2019-07-25 | $19.15 | $19.45 | $19.01 | $19.38 | $19.24 | 38,243 |
| 2019-07-24 | $19.24 | $19.33 | $18.64 | $19.33 | $19.19 | 43,968 |
| 2019-07-23 | $19.31 | $19.41 | $18.96 | $19.28 | $19.14 | 36,002 |
| 2019-07-22 | $19.15 | $19.46 | $18.94 | $19.29 | $19.15 | 49,785 |
| 2019-07-19 | $19.66 | $19.82 | $19.12 | $19.34 | $19.20 | 46,904 |
| 2019-07-18 | $19.58 | $19.93 | $19.50 | $19.79 | $19.65 | 44,126 |
| 2019-07-17 | $19.55 | $19.81 | $19.06 | $19.54 | $19.40 | 84,231 |
| 2019-07-16 | $19.59 | $19.74 | $19.32 | $19.39 | $19.25 | 75,189 |
| 2019-07-15 | $19.51 | $19.81 | $19.39 | $19.61 | $19.47 | 46,151 |
| 2019-07-12 | $19.48 | $19.90 | $19.38 | $19.80 | $19.66 | 183,939 |
| 2019-07-11 | $19.74 | $19.89 | $19.13 | $19.49 | $19.35 | 103,577 |
| 2019-07-10 | $19.92 | $19.92 | $19.39 | $19.79 | $19.65 | 51,836 |
| 2019-07-09 | $19.76 | $19.97 | $19.58 | $19.92 | $19.78 | 63,029 |
| 2019-07-08 | $19.79 | $20.27 | $19.66 | $19.94 | $19.80 | 118,161 |
| 2019-07-05 | $19.88 | $20.23 | $19.61 | $19.89 | $19.75 | 46,891 |
| 2019-07-03 | $19.90 | $20.35 | $19.88 | $19.94 | $19.80 | 36,226 |
| 2019-07-02 | $19.54 | $20.00 | $19.51 | $19.90 | $19.76 | 142,934 |
| 2019-07-01 | $19.80 | $19.84 | $19.24 | $19.68 | $19.54 | 220,957 |
| 2019-06-28 | $19.59 | $19.80 | $19.16 | $19.75 | $19.61 | 2,743,099 |
| 2019-06-27 | $19.51 | $19.60 | $19.11 | $19.55 | $19.41 | 135,362 |
| 2019-06-26 | $19.33 | $19.43 | $18.93 | $19.33 | $19.19 | 101,294 |
| 2019-06-25 | $19.05 | $19.81 | $19.00 | $19.12 | $18.98 | 175,290 |
| 2019-06-24 | $19.53 | $19.84 | $19.05 | $19.13 | $18.99 | 165,235 |
| 2019-06-21 | $20.00 | $20.45 | $19.54 | $19.56 | $19.42 | 793,992 |
| 2019-06-20 | $20.25 | $20.63 | $19.86 | $19.88 | $19.74 | 247,888 |
| 2019-06-19 | $20.22 | $20.66 | $20.13 | $20.13 | $19.99 | 316,875 |
| 2019-06-18 | $20.23 | $20.50 | $20.01 | $20.41 | $20.27 | 207,267 |
| 2019-06-17 | $20.06 | $20.30 | $20.00 | $20.17 | $20.03 | 265,435 |
| 2019-06-14 | $19.87 | $20.20 | $18.81 | $20.05 | $19.91 | 68,297 |
| 2019-06-13 | $19.81 | $20.10 | $19.81 | $19.96 | $19.82 | 73,399 |
| 2019-06-12 | $20.30 | $20.30 | $19.70 | $20.00 | $19.86 | 117,284 |
| 2019-06-11 | $20.40 | $20.40 | $19.69 | $20.13 | $19.99 | 90,515 |
| 2019-06-10 | $19.75 | $21.14 | $19.75 | $20.40 | $20.26 | 166,663 |
| 2019-06-07 | $19.75 | $20.10 | $19.28 | $20.00 | $19.86 | 57,381 |
| 2019-06-06 | $19.85 | $20.00 | $19.55 | $20.00 | $19.86 | 33,408 |
| 2019-06-05 | $19.93 | $19.99 | $19.23 | $19.93 | $19.79 | 42,906 |
| 2019-06-04 | $19.84 | $20.00 | $19.45 | $19.77 | $19.63 | 67,082 |
| 2019-06-03 | $19.61 | $20.00 | $18.38 | $19.83 | $19.69 | 53,311 |
| 2019-05-31 | $19.44 | $19.75 | $19.07 | $19.75 | $19.61 | 61,079 |
| 2019-05-30 | $19.24 | $19.50 | $18.75 | $19.50 | $19.36 | 48,851 |
| 2019-05-29 | $19.44 | $19.50 | $18.96 | $19.50 | $19.36 | 20,612 |
| 2019-05-28 | $19.50 | $19.50 | $18.43 | $19.48 | $19.34 | 51,278 |
| 2019-05-24 | $19.50 | $19.69 | $19.09 | $19.50 | $19.36 | 25,651 |
| 2019-05-23 | $19.75 | $19.95 | $19.55 | $19.58 | $19.44 | 29,273 |
| 2019-05-22 | $20.06 | $20.10 | $19.59 | $19.99 | $19.85 | 60,902 |
| 2019-05-21 | $20.00 | $20.00 | $19.81 | $20.00 | $19.86 | 35,244 |
| 2019-05-20 | $19.83 | $20.00 | $19.60 | $19.97 | $19.83 | 65,715 |
| 2019-05-17 | $19.64 | $19.99 | $19.25 | $19.77 | $19.63 | 15,952 |
| 2019-05-16 | $20.00 | $20.00 | $19.02 | $19.87 | $19.72 | 27,669 |
| 2019-05-15 | $19.95 | $20.00 | $19.26 | $20.00 | $19.86 | 22,966 |
| 2019-05-14 | $19.29 | $20.00 | $19.29 | $20.00 | $19.86 | 43,588 |
| 2019-05-13 | $19.93 | $19.95 | $19.47 | $19.92 | $19.78 | 37,764 |
| 2019-05-10 | $19.80 | $19.93 | $19.77 | $19.93 | $19.79 | 26,609 |
| 2019-05-09 | $19.55 | $19.85 | $19.40 | $19.77 | $19.63 | 22,422 |
| 2019-05-08 | $19.29 | $19.85 | $19.19 | $19.72 | $19.58 | 41,720 |
| 2019-05-07 | $19.70 | $19.80 | $19.25 | $19.40 | $19.26 | 89,959 |
| 2019-05-06 | $19.87 | $19.88 | $19.26 | $19.70 | $19.56 | 24,281 |
| 2019-05-03 | $19.34 | $19.93 | $19.34 | $19.92 | $19.78 | 28,307 |
| 2019-05-02 | $19.22 | $19.74 | $19.08 | $19.59 | $19.45 | 42,429 |
| 2019-05-01 | $19.15 | $19.25 | $19.00 | $19.24 | $19.10 | 18,891 |
| 2019-04-30 | $18.90 | $19.25 | $18.69 | $19.18 | $19.04 | 57,133 |
| 2019-04-29 | $18.75 | $18.94 | $18.75 | $18.94 | $18.81 | 26,278 |
| 2019-04-26 | $18.53 | $18.89 | $18.53 | $18.76 | $18.63 | 20,178 |
| 2019-04-25 | $18.89 | $18.90 | $18.65 | $18.79 | $18.66 | 21,971 |
| 2019-04-24 | $18.88 | $18.90 | $18.65 | $18.90 | $18.77 | 29,701 |
| 2019-04-23 | $18.86 | $18.89 | $18.65 | $18.87 | $18.74 | 24,479 |
| 2019-04-22 | $18.86 | $18.89 | $18.65 | $18.88 | $18.75 | 15,780 |
| 2019-04-18 | $18.80 | $18.89 | $18.68 | $18.84 | $18.71 | 9,358 |
| 2019-04-17 | $18.78 | $18.90 | $18.75 | $18.80 | $18.67 | 19,596 |
| 2019-04-16 | $18.75 | $18.90 | $18.65 | $18.89 | $18.76 | 31,713 |
| 2019-04-15 | $18.92 | $18.95 | $18.72 | $18.75 | $18.62 | 23,837 |
| 2019-04-12 | $18.95 | $18.95 | $18.50 | $18.95 | $18.82 | 51,423 |
| 2019-04-11 | $18.88 | $18.99 | $18.75 | $18.99 | $18.86 | 28,905 |
| 2019-04-10 | $18.98 | $19.00 | $18.82 | $18.98 | $18.85 | 16,342 |
| 2019-04-09 | $18.83 | $18.99 | $18.67 | $18.99 | $18.86 | 21,907 |
| 2019-04-08 | $18.68 | $18.98 | $18.68 | $18.90 | $18.77 | 13,666 |
| 2019-04-05 | $19.07 | $19.10 | $18.72 | $18.72 | $18.59 | 27,341 |
| 2019-04-04 | $18.94 | $19.19 | $18.94 | $19.10 | $18.96 | 14,597 |
| 2019-04-03 | $19.00 | $19.24 | $18.80 | $19.10 | $18.96 | 17,342 |
| 2019-04-02 | $18.55 | $19.00 | $18.55 | $19.00 | $18.87 | 15,657 |
| 2019-04-01 | $19.20 | $19.20 | $18.26 | $19.00 | $18.87 | 22,421 |
| 2019-03-29 | $19.00 | $19.20 | $17.38 | $19.19 | $19.05 | 12,400 |
| 2019-03-28 | $19.00 | $19.23 | $18.68 | $19.20 | $19.06 | 16,016 |
| 2019-03-27 | $18.97 | $19.49 | $18.40 | $19.16 | $19.02 | 19,533 |
| 2019-03-26 | $18.68 | $19.00 | $18.45 | $18.99 | $18.86 | 68,867 |
| 2019-03-25 | $18.60 | $18.70 | $17.75 | $18.55 | $18.42 | 27,800 |
| 2019-03-22 | $18.80 | $18.80 | $18.40 | $18.80 | $18.67 | 14,624 |
| 2019-03-21 | $19.00 | $19.00 | $18.86 | $18.90 | $18.77 | 10,009 |
| 2019-03-20 | $18.95 | $19.10 | $18.90 | $18.90 | $18.77 | 6,462 |
| 2019-03-19 | $19.20 | $19.20 | $18.95 | $18.95 | $18.82 | 31,219 |
| 2019-03-18 | $19.00 | $19.35 | $19.00 | $19.25 | $19.11 | 135,675 |
| 2019-03-15 | $17.90 | $19.06 | $17.90 | $19.00 | $18.87 | 57,310 |
| 2019-03-14 | $17.35 | $17.80 | $17.35 | $17.80 | $17.67 | 16,305 |
| 2019-03-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.38 | 11,510 |
| 2019-03-12 | $17.80 | $17.80 | $17.40 | $17.50 | $17.38 | 30,903 |
| 2019-03-11 | $17.16 | $17.98 | $17.06 | $17.90 | $17.77 | 71,677 |
| 2019-03-08 | $17.20 | $17.20 | $17.17 | $17.20 | $17.08 | 906 |
| 2019-03-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.08 | 2,052 |
| 2019-03-06 | $17.23 | $17.25 | $17.16 | $17.20 | $17.08 | 19,268 |
| 2019-03-05 | $17.25 | $17.28 | $17.15 | $17.25 | $17.13 | 12,647 |
| 2019-03-04 | $17.17 | $17.20 | $17.15 | $17.20 | $17.08 | 9,378 |
| 2019-03-01 | $17.25 | $17.30 | $17.05 | $17.24 | $17.12 | 33,314 |
| 2019-02-28 | $17.30 | $17.30 | $17.23 | $17.25 | $17.13 | 18,104 |
| 2019-02-27 | $17.20 | $17.25 | $17.20 | $17.25 | $17.13 | 6,903 |
| 2019-02-26 | $17.05 | $17.20 | $17.05 | $17.15 | $17.03 | 6,557 |
| 2019-02-25 | $17.13 | $17.21 | $17.13 | $17.20 | $17.08 | 37,695 |
| 2019-02-22 | $17.10 | $17.23 | $17.10 | $17.21 | $17.09 | 27,051 |
| 2019-02-21 | $17.20 | $17.30 | $17.10 | $17.10 | $16.98 | 3,018 |
| 2019-02-20 | $17.10 | $17.10 | $17.10 | $17.10 | $16.98 | 2,395 |
| 2019-02-19 | $17.10 | $17.10 | $17.00 | $17.10 | $16.98 | 10,371 |
| 2019-02-15 | $17.00 | $17.15 | $16.95 | $17.15 | $17.03 | 17,339 |
| 2019-02-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.93 | 180 |
| 2019-02-13 | $17.05 | $17.10 | $17.05 | $17.05 | $16.93 | 3,653 |
| 2019-02-12 | $16.96 | $17.00 | $16.95 | $17.00 | $16.88 | 9,029 |
| 2019-02-11 | $16.95 | $17.00 | $16.85 | $16.95 | $16.83 | 7,703 |
| 2019-02-08 | $17.06 | $17.08 | $17.00 | $17.00 | $16.88 | 20,713 |
| 2019-02-07 | $17.02 | $17.14 | $17.02 | $17.05 | $16.93 | 2,607 |
| 2019-02-06 | $17.10 | $17.18 | $17.10 | $17.18 | $17.06 | 3,433 |
| 2019-02-05 | $17.06 | $17.20 | $17.06 | $17.15 | $17.03 | 3,910 |
| 2019-02-04 | $17.05 | $17.05 | $17.01 | $17.05 | $16.93 | 7,572 |
| 2019-02-01 | $16.95 | $17.05 | $16.95 | $17.02 | $16.90 | 6,380 |
| 2019-01-31 | $16.75 | $17.00 | $16.75 | $16.89 | $16.77 | 49,067 |
| 2019-01-30 | $16.75 | $16.95 | $16.75 | $16.75 | $16.63 | 11,214 |
| 2019-01-29 | $17.00 | $17.00 | $16.35 | $16.76 | $16.64 | 38,275 |
| 2019-01-28 | $15.85 | $16.90 | $15.85 | $16.80 | $16.68 | 22,382 |
| 2019-01-25 | $15.90 | $16.00 | $15.70 | $15.75 | $15.64 | 8,878 |
| 2019-01-24 | $15.36 | $15.75 | $15.36 | $15.75 | $15.64 | 27,608 |
| 2019-01-23 | $15.35 | $15.40 | $15.35 | $15.40 | $15.29 | 493 |
| 2019-01-22 | $15.55 | $15.75 | $15.35 | $15.35 | $15.24 | 8,454 |
| 2019-01-18 | $15.60 | $15.68 | $15.60 | $15.60 | $15.49 | 1,877 |
| 2019-01-17 | $15.40 | $15.50 | $15.30 | $15.50 | $15.39 | 4,062 |
| 2019-01-16 | $15.70 | $15.70 | $15.70 | $15.70 | $15.59 | 0 |
| 2019-01-15 | $15.40 | $16.00 | $15.40 | $15.70 | $15.59 | 13,340 |
| 2019-01-14 | $15.60 | $15.83 | $15.60 | $15.83 | $15.72 | 896 |
| 2019-01-11 | $15.45 | $16.00 | $15.45 | $15.70 | $15.59 | 7,396 |
| 2019-01-10 | $15.31 | $15.70 | $15.31 | $15.70 | $15.59 | 3,539 |
| 2019-01-09 | $15.44 | $15.60 | $15.30 | $15.60 | $15.49 | 133,830 |
| 2019-01-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.14 | 2,696 |
| 2019-01-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.14 | 375 |
| 2019-01-04 | $15.00 | $15.40 | $15.00 | $15.30 | $15.19 | 28,926 |
| 2019-01-03 | $14.85 | $15.25 | $14.85 | $15.25 | $15.14 | 29,203 |
| 2019-01-02 | $15.00 | $15.25 | $14.85 | $15.25 | $15.14 | 31,438 |
| 2018-12-31 | $14.70 | $15.00 | $14.45 | $15.00 | $14.89 | 5,324 |
| 2018-12-28 | $14.57 | $14.89 | $14.50 | $14.75 | $14.65 | 4,356 |
| 2018-12-27 | $14.80 | $14.89 | $14.50 | $14.57 | $14.46 | 201,527 |
| 2018-12-26 | $16.00 | $16.00 | $14.75 | $14.75 | $14.65 | 6,255 |
| 2018-12-24 | $15.00 | $15.00 | $14.70 | $14.71 | $14.61 | 4,518 |
| 2018-12-21 | $15.20 | $15.24 | $15.00 | $15.12 | $15.01 | 13,742 |
| 2018-12-20 | $15.51 | $15.56 | $15.25 | $15.25 | $15.14 | 7,612 |
| 2018-12-19 | $16.21 | $16.21 | $15.50 | $15.50 | $15.39 | 29,124 |
| 2018-12-18 | $16.36 | $16.40 | $16.25 | $16.25 | $16.13 | 9,901 |
| 2018-12-17 | $16.70 | $16.70 | $16.50 | $16.50 | $16.38 | 7,948 |
| 2018-12-14 | $16.65 | $16.80 | $16.60 | $16.70 | $16.58 | 2,816 |
| 2018-12-13 | $16.80 | $17.00 | $16.70 | $17.00 | $16.88 | 2,900 |
| 2018-12-12 | $16.56 | $16.80 | $16.56 | $16.80 | $16.68 | 8,878 |
| 2018-12-11 | $16.80 | $16.81 | $16.75 | $16.80 | $16.68 | 42,958 |
| 2018-12-10 | $16.80 | $16.99 | $16.70 | $16.71 | $16.59 | 2,918 |
| 2018-12-07 | $17.10 | $17.10 | $16.75 | $16.75 | $16.63 | 8,277 |
| 2018-12-06 | $17.25 | $17.25 | $16.31 | $17.00 | $16.88 | 15,719 |
| 2018-12-04 | $17.40 | $17.40 | $17.25 | $17.29 | $17.17 | 23,284 |
| 2018-12-03 | $17.45 | $17.50 | $17.40 | $17.40 | $17.28 | 10,567 |
| 2018-11-30 | $17.50 | $17.50 | $17.45 | $17.45 | $17.33 | 2,353 |
| 2018-11-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.43 | 0 |
| 2018-11-28 | $17.50 | $17.55 | $17.50 | $17.55 | $17.43 | 2,335 |
| 2018-11-27 | $17.50 | $17.65 | $17.50 | $17.55 | $17.43 | 1,163 |
| 2018-11-26 | $17.51 | $17.51 | $17.45 | $17.50 | $17.38 | 2,455 |
| 2018-11-23 | $17.56 | $17.56 | $17.56 | $17.56 | $17.43 | 123 |
| 2018-11-21 | $17.76 | $17.76 | $17.56 | $17.56 | $17.43 | 1,090 |
| 2018-11-20 | $17.89 | $17.89 | $17.86 | $17.86 | $17.73 | 566 |
| 2018-11-19 | $18.16 | $18.16 | $17.86 | $17.86 | $17.73 | 1,596 |
| 2018-11-16 | $18.35 | $18.35 | $18.16 | $18.17 | $18.04 | 729 |
| 2018-11-15 | $18.55 | $18.55 | $18.35 | $18.35 | $18.22 | 1,583 |
| 2018-11-14 | $19.00 | $19.00 | $18.70 | $18.70 | $18.57 | 1,287 |
| 2018-11-13 | $18.91 | $18.91 | $18.70 | $18.70 | $18.57 | 1,343 |
| 2018-11-12 | $18.50 | $19.00 | $18.50 | $19.00 | $18.87 | 5,197 |
| 2018-11-09 | $18.25 | $18.80 | $18.15 | $18.80 | $18.67 | 56,650 |
| 2018-11-08 | $18.00 | $18.80 | $17.95 | $18.80 | $18.67 | 11,184 |
| 2018-11-07 | $18.00 | $18.03 | $17.80 | $17.80 | $17.67 | 2,794 |
| 2018-11-06 | $17.85 | $17.85 | $17.74 | $17.75 | $17.62 | 2,123 |
| 2018-11-05 | $17.90 | $18.00 | $17.80 | $18.00 | $17.87 | 5,721 |
| 2018-11-02 | $17.73 | $18.00 | $17.73 | $18.00 | $17.87 | 4,183 |
| 2018-11-01 | $17.32 | $17.73 | $17.32 | $17.55 | $17.43 | 3,420 |
| 2018-10-31 | $17.40 | $17.50 | $17.31 | $17.35 | $17.23 | 1,859 |
| 2018-10-30 | $17.25 | $18.00 | $17.25 | $17.35 | $17.23 | 137,210 |
| 2018-10-29 | $17.50 | $17.50 | $17.25 | $17.25 | $17.13 | 104,053 |
| 2018-10-26 | $17.60 | $17.60 | $17.30 | $17.50 | $17.38 | 6,641 |
| 2018-10-25 | $18.10 | $18.10 | $17.20 | $17.50 | $17.38 | 24,771 |
| 2018-10-24 | $18.20 | $18.30 | $18.15 | $18.15 | $18.02 | 11,275 |
| 2018-10-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.12 | 1,413 |
| 2018-10-22 | $18.30 | $18.30 | $18.25 | $18.25 | $18.12 | 5,165 |
| 2018-10-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.17 | 127 |
| 2018-10-18 | $18.75 | $18.75 | $18.30 | $18.50 | $18.37 | 4,634 |
| 2018-10-17 | $18.75 | $18.80 | $18.70 | $18.75 | $18.62 | 6,378 |
| 2018-10-16 | $19.01 | $19.08 | $18.70 | $18.75 | $18.62 | 15,303 |
| 2018-10-15 | $19.05 | $19.05 | $19.00 | $19.00 | $18.87 | 263,530 |
| 2018-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 13,185 |
| 2018-10-11 | $19.40 | $19.40 | $18.95 | $19.00 | $18.87 | 26,800 |
| 2018-10-10 | $19.27 | $19.40 | $19.27 | $19.30 | $19.16 | 11,742 |
| 2018-10-09 | $19.20 | $19.31 | $19.10 | $19.31 | $19.17 | 24,023 |
| 2018-10-08 | $19.25 | $19.25 | $19.00 | $19.15 | $19.01 | 78,751 |
| 2018-10-05 | $19.25 | $19.25 | $19.10 | $19.10 | $18.96 | 20,911 |
| 2018-10-04 | $19.31 | $19.31 | $19.20 | $19.25 | $19.11 | 46,270 |
| 2018-10-03 | $19.41 | $19.41 | $19.34 | $19.34 | $19.20 | 36,863 |
| 2018-10-02 | $19.45 | $19.46 | $19.40 | $19.40 | $19.26 | 2,358 |
| 2018-10-01 | $19.40 | $19.45 | $19.40 | $19.40 | $19.26 | 11,706 |
| 2018-09-28 | $19.50 | $19.50 | $19.40 | $19.40 | $19.26 | 7,050 |
| 2018-09-27 | $19.15 | $19.36 | $19.15 | $19.36 | $19.22 | 62,172 |
| 2018-09-26 | $19.61 | $19.61 | $19.15 | $19.20 | $19.06 | 6,378 |
| 2018-09-25 | $19.70 | $19.70 | $19.61 | $19.61 | $19.47 | 4,885 |
| 2018-09-24 | $19.81 | $19.81 | $19.60 | $19.70 | $19.56 | 20,416 |
| 2018-09-21 | $19.80 | $19.80 | $19.75 | $19.76 | $19.62 | 26,050 |
| 2018-09-20 | $19.85 | $19.85 | $19.75 | $19.75 | $19.61 | 6,740 |
| 2018-09-19 | $19.85 | $19.85 | $19.80 | $19.80 | $19.66 | 3,047 |
| 2018-09-18 | $19.05 | $20.10 | $19.00 | $19.75 | $19.61 | 356,376 |
| 2018-09-17 | $19.10 | $19.10 | $19.00 | $19.05 | $18.91 | 42,800 |
| 2018-09-14 | $18.55 | $19.10 | $18.55 | $19.05 | $18.91 | 14,600 |
| 2018-09-13 | $18.52 | $18.52 | $18.50 | $18.52 | $18.39 | 6,501 |
| 2018-09-12 | $18.25 | $18.50 | $18.20 | $18.50 | $18.37 | 54,509 |
| 2018-09-11 | $18.30 | $18.30 | $18.20 | $18.30 | $18.17 | 10,136 |
| 2018-09-10 | $18.25 | $18.30 | $18.05 | $18.30 | $18.17 | 23,722 |
| 2018-09-07 | $18.10 | $18.25 | $17.90 | $18.25 | $18.12 | 5,125 |
| 2018-09-06 | $17.70 | $18.10 | $17.70 | $18.10 | $17.97 | 10,131 |
| 2018-09-05 | $17.55 | $17.70 | $17.55 | $17.70 | $17.57 | 2,315 |
| 2018-09-04 | $17.50 | $17.60 | $17.40 | $17.60 | $17.48 | 10,409 |
| 2018-08-31 | $17.50 | $17.50 | $17.40 | $17.50 | $17.38 | 8,426 |
| 2018-08-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.38 | 790 |
| 2018-08-29 | $17.53 | $17.53 | $17.53 | $17.53 | $17.41 | 30 |
| 2018-08-28 | $17.37 | $17.53 | $17.35 | $17.53 | $17.41 | 2,777 |
| 2018-08-27 | $17.35 | $17.35 | $17.26 | $17.32 | $17.20 | 20,080 |
| 2018-08-24 | $17.30 | $17.35 | $17.30 | $17.35 | $17.23 | 6,623 |
| 2018-08-23 | $17.50 | $17.50 | $17.30 | $17.45 | $17.33 | 12,773 |
| 2018-08-22 | $17.40 | $17.60 | $17.40 | $17.50 | $17.38 | 16,613 |
| 2018-08-21 | $17.40 | $17.45 | $17.40 | $17.40 | $17.28 | 985 |
| 2018-08-20 | $17.70 | $17.70 | $17.31 | $17.61 | $17.49 | 16,244 |
| 2018-08-17 | $17.50 | $17.64 | $17.50 | $17.64 | $17.51 | 1,576 |
| 2018-08-16 | $17.75 | $17.75 | $17.50 | $17.50 | $17.38 | 15,574 |
| 2018-08-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.67 | 500 |
| 2018-08-14 | $17.70 | $18.00 | $17.70 | $17.99 | $17.86 | 6,148 |
| 2018-08-13 | $17.95 | $17.95 | $17.75 | $17.75 | $17.62 | 2,807 |
| 2018-08-10 | $17.93 | $18.00 | $17.80 | $17.95 | $17.82 | 18,065 |
| 2018-08-09 | $17.90 | $17.95 | $17.75 | $17.95 | $17.82 | 13,301 |
| 2018-08-08 | $18.05 | $18.05 | $17.90 | $17.98 | $17.85 | 5,969 |
| 2018-08-07 | $18.20 | $18.20 | $17.80 | $17.80 | $17.67 | 4,149 |
| 2018-08-06 | $18.25 | $18.25 | $18.20 | $18.20 | $18.07 | 2,192 |
| 2018-08-03 | $18.25 | $18.30 | $18.25 | $18.25 | $18.12 | 5,575 |
| 2018-08-02 | $18.30 | $18.30 | $18.25 | $18.25 | $18.12 | 9,509 |
| 2018-08-01 | $18.04 | $18.40 | $18.04 | $18.30 | $18.17 | 8,850 |
| 2018-07-31 | $17.92 | $18.14 | $17.92 | $18.05 | $17.92 | 18,630 |
| 2018-07-30 | $17.90 | $18.14 | $17.80 | $18.14 | $18.01 | 2,887 |
| 2018-07-27 | $18.20 | $18.20 | $17.70 | $17.80 | $17.67 | 9,984 |
| 2018-07-26 | $18.35 | $18.40 | $18.24 | $18.24 | $18.11 | 25,686 |
| 2018-07-25 | $18.30 | $18.40 | $18.00 | $18.30 | $18.17 | 30,790 |
| 2018-07-24 | $18.35 | $18.51 | $18.30 | $18.30 | $18.17 | 9,773 |
| 2018-07-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.37 | 900 |
| 2018-07-20 | $18.70 | $18.70 | $18.55 | $18.55 | $18.42 | 1,451 |
| 2018-07-19 | $18.75 | $18.75 | $18.70 | $18.70 | $18.57 | 586 |
| 2018-07-18 | $18.70 | $18.95 | $18.70 | $18.78 | $18.65 | 17,690 |
| 2018-07-17 | $18.60 | $18.61 | $18.60 | $18.60 | $18.47 | 1,076 |
| 2018-07-16 | $18.55 | $18.55 | $18.50 | $18.50 | $18.37 | 932 |
| 2018-07-13 | $18.37 | $18.50 | $18.30 | $18.50 | $18.37 | 4,272 |
| 2018-07-12 | $18.30 | $18.68 | $18.30 | $18.68 | $18.55 | 26,747 |
| 2018-07-11 | $18.30 | $18.45 | $18.20 | $18.20 | $18.07 | 14,110 |
| 2018-07-10 | $18.20 | $18.30 | $18.20 | $18.30 | $18.17 | 8,261 |
| 2018-07-09 | $18.00 | $18.25 | $18.00 | $18.25 | $18.12 | 2,699 |
| 2018-07-06 | $18.10 | $18.10 | $18.10 | $18.10 | $17.97 | 2,021 |
| 2018-07-05 | $18.10 | $18.10 | $18.10 | $18.10 | $17.97 | 1,313 |
| 2018-07-03 | $18.00 | $18.20 | $17.91 | $18.10 | $17.97 | 2,691 |
| 2018-07-02 | $18.00 | $18.31 | $18.00 | $18.31 | $18.18 | 2,550 |
| 2018-06-29 | $18.05 | $18.06 | $17.95 | $17.96 | $17.83 | 6,451 |
| 2018-06-28 | $17.95 | $18.05 | $17.70 | $18.05 | $17.92 | 6,814 |
| 2018-06-27 | $17.90 | $18.12 | $17.90 | $18.00 | $17.87 | 18,873 |
| 2018-06-26 | $17.92 | $17.95 | $17.80 | $17.90 | $17.77 | 2,468 |
| 2018-06-25 | $17.90 | $17.98 | $17.90 | $17.98 | $17.85 | 6,201 |
| 2018-06-22 | $17.70 | $17.99 | $17.70 | $17.99 | $17.86 | 38,718 |
| 2018-06-21 | $17.68 | $17.73 | $17.68 | $17.71 | $17.58 | 9,701 |
| 2018-06-20 | $17.39 | $17.65 | $17.35 | $17.65 | $17.52 | 526,835 |
| 2018-06-19 | $17.41 | $17.42 | $17.40 | $17.40 | $17.28 | 19,277 |
| 2018-06-18 | $17.48 | $17.48 | $17.44 | $17.44 | $17.32 | 23,222 |
| 2018-06-15 | $17.61 | $17.61 | $17.47 | $17.48 | $17.35 | 12,020 |
| 2018-06-14 | $17.60 | $17.65 | $17.58 | $17.58 | $17.46 | 6,367 |
| 2018-06-13 | $17.58 | $17.62 | $17.56 | $17.60 | $17.48 | 52,604 |
| 2018-06-12 | $17.60 | $17.65 | $17.59 | $17.59 | $17.47 | 45,018 |
| 2018-06-11 | $17.58 | $17.60 | $17.50 | $17.60 | $17.48 | 27,706 |
| 2018-06-08 | $17.60 | $17.61 | $17.55 | $17.61 | $17.49 | 7,585 |
| 2018-06-07 | $17.49 | $17.61 | $17.49 | $17.61 | $17.49 | 29,338 |
| 2018-06-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.33 | 3,569 |
| 2018-06-05 | $17.50 | $17.50 | $17.45 | $17.45 | $17.33 | 10,344 |
| 2018-06-04 | $17.52 | $17.55 | $17.45 | $17.55 | $17.43 | 22,282 |
| 2018-06-01 | $17.50 | $17.56 | $17.50 | $17.52 | $17.40 | 20,730 |
| 2018-05-31 | $17.55 | $17.59 | $17.46 | $17.50 | $17.38 | 5,453 |
| 2018-05-30 | $17.35 | $17.51 | $17.35 | $17.49 | $17.37 | 10,201 |
| 2018-05-29 | $17.45 | $17.50 | $17.35 | $17.35 | $17.23 | 2,749 |
| 2018-05-25 | $17.45 | $17.60 | $17.35 | $17.55 | $17.43 | 5,157 |
| 2018-05-24 | $17.53 | $17.57 | $17.45 | $17.45 | $17.33 | 3,474 |
| 2018-05-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.38 | 3,808 |
| 2018-05-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.38 | 2,800 |
| 2018-05-21 | $17.50 | $17.59 | $17.40 | $17.50 | $17.38 | 11,922 |
| 2018-05-18 | $17.54 | $17.54 | $17.50 | $17.53 | $17.41 | 1,750 |
| 2018-05-17 | $17.47 | $17.50 | $17.37 | $17.50 | $17.38 | 6,245 |
| 2018-05-16 | $17.50 | $17.55 | $17.46 | $17.50 | $17.38 | 148,335 |
| 2018-05-15 | $17.50 | $17.54 | $17.50 | $17.52 | $17.40 | 15,511 |
| 2018-05-14 | $17.45 | $17.58 | $17.45 | $17.50 | $17.38 | 3,446 |
| 2018-05-11 | $17.40 | $17.58 | $17.40 | $17.45 | $17.33 | 15,829 |
| 2018-05-10 | $17.55 | $17.58 | $17.50 | $17.57 | $17.45 | 14,306 |
| 2018-05-09 | $17.35 | $17.55 | $17.25 | $17.55 | $17.43 | 15,553 |
| 2018-05-08 | $17.55 | $17.60 | $17.51 | $17.51 | $17.39 | 6,676 |
| 2018-05-07 | $17.50 | $17.57 | $17.45 | $17.57 | $17.45 | 10,564 |
| 2018-05-04 | $17.45 | $17.50 | $17.45 | $17.50 | $17.38 | 3,935 |
| 2018-05-03 | $17.45 | $17.50 | $17.40 | $17.40 | $17.28 | 6,467 |
| 2018-05-02 | $17.43 | $17.50 | $17.40 | $17.45 | $17.33 | 1,799 |
| 2018-05-01 | $17.50 | $17.50 | $17.35 | $17.42 | $17.30 | 8,657 |
| 2018-04-30 | $17.30 | $17.60 | $17.30 | $17.52 | $17.40 | 15,161 |
| 2018-04-27 | $17.35 | $17.50 | $17.35 | $17.40 | $17.28 | 15,602 |
| 2018-04-26 | $17.05 | $17.35 | $17.05 | $17.35 | $17.23 | 11,471 |
| 2018-04-25 | $17.10 | $17.10 | $17.05 | $17.05 | $16.93 | 13,933 |
| 2018-04-24 | $17.00 | $17.10 | $17.00 | $17.01 | $16.89 | 21,932 |
| 2018-04-23 | $17.01 | $17.05 | $17.00 | $17.00 | $16.88 | 1,145 |
| 2018-04-20 | $17.01 | $17.01 | $17.01 | $17.01 | $16.89 | 11,091 |
| 2018-04-19 | $17.05 | $17.05 | $17.01 | $17.05 | $16.93 | 2,985 |
| 2018-04-18 | $16.90 | $17.05 | $16.90 | $17.05 | $16.93 | 55,751 |
| 2018-04-17 | $16.97 | $16.97 | $16.95 | $16.95 | $16.83 | 10,355 |
| 2018-04-16 | $16.95 | $16.97 | $16.90 | $16.90 | $16.78 | 21,535 |
| 2018-04-13 | $16.95 | $16.97 | $16.95 | $16.95 | $16.83 | 2,558 |
| 2018-04-12 | $16.98 | $16.98 | $16.98 | $16.98 | $16.86 | 316 |
| 2018-04-11 | $16.95 | $16.95 | $16.90 | $16.90 | $16.78 | 10,471 |
| 2018-04-10 | $16.95 | $17.00 | $16.95 | $17.00 | $16.88 | 9,391 |
| 2018-04-09 | $17.00 | $17.00 | $16.95 | $17.00 | $16.88 | 12,705 |
| 2018-04-06 | $17.00 | $17.00 | $16.95 | $17.00 | $16.88 | 1,458 |
| 2018-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.88 | 7,290 |
| 2018-04-04 | $16.95 | $17.00 | $16.95 | $17.00 | $16.88 | 1,700 |
| 2018-04-03 | $16.95 | $17.00 | $16.95 | $17.00 | $16.88 | 3,300 |
| 2018-04-02 | $17.00 | $17.05 | $16.95 | $17.00 | $16.88 | 192,576 |
| 2018-03-29 | $16.95 | $17.05 | $16.95 | $17.05 | $16.93 | 29,904 |
| 2018-03-28 | $17.00 | $17.00 | $16.95 | $17.00 | $16.88 | 25,205 |
| 2018-03-27 | $17.00 | $17.08 | $17.00 | $17.08 | $16.96 | 2,850 |
| 2018-03-26 | $17.05 | $17.15 | $17.05 | $17.05 | $16.93 | 16,845 |
| 2018-03-23 | $17.20 | $17.20 | $17.10 | $17.10 | $16.98 | 14,520 |
| 2018-03-22 | $17.20 | $17.25 | $17.15 | $17.20 | $17.08 | 44,396 |
| 2018-03-21 | $17.28 | $17.28 | $17.25 | $17.25 | $17.13 | 20,692 |
| 2018-03-20 | $17.25 | $17.29 | $17.25 | $17.28 | $17.16 | 5,583 |
| 2018-03-19 | $17.30 | $17.30 | $17.25 | $17.25 | $17.13 | 53,904 |
| 2018-03-16 | $17.20 | $17.30 | $17.20 | $17.30 | $17.18 | 3,106 |
| 2018-03-15 | $17.30 | $17.35 | $17.25 | $17.35 | $17.23 | 2,996 |
| 2018-03-14 | $17.25 | $17.26 | $17.25 | $17.26 | $17.13 | 889 |
| 2018-03-13 | $17.15 | $17.25 | $17.15 | $17.25 | $17.13 | 6,832 |
| 2018-03-12 | $17.45 | $17.45 | $17.16 | $17.16 | $17.04 | 37,858 |
| 2018-03-09 | $17.19 | $17.50 | $17.16 | $17.25 | $17.13 | 13,371 |
| 2018-03-08 | $17.20 | $17.30 | $17.16 | $17.16 | $17.04 | 8,887 |
| 2018-03-07 | $17.15 | $17.20 | $17.11 | $17.15 | $17.03 | 11,547 |
| 2018-03-06 | $17.10 | $17.14 | $17.07 | $17.14 | $17.02 | 5,194 |
| 2018-03-05 | $17.10 | $17.19 | $17.00 | $17.03 | $16.91 | 20,612 |
| 2018-03-02 | $17.15 | $17.15 | $16.99 | $17.00 | $16.88 | 26,294 |
| 2018-03-01 | $16.87 | $17.01 | $16.79 | $16.99 | $16.87 | 21,745 |
| 2018-02-28 | $16.62 | $16.85 | $16.62 | $16.85 | $16.73 | 32,018 |
| 2018-02-27 | $16.70 | $16.70 | $16.62 | $16.70 | $16.58 | 5,335 |
| 2018-02-26 | $16.63 | $16.65 | $16.61 | $16.62 | $16.50 | 10,854 |
| 2018-02-23 | $16.66 | $16.66 | $16.61 | $16.66 | $16.54 | 15,034 |
| 2018-02-22 | $16.70 | $16.70 | $16.68 | $16.69 | $16.57 | 12,874 |
| 2018-02-21 | $16.67 | $16.80 | $16.67 | $16.70 | $16.58 | 20,604 |
| 2018-02-20 | $17.10 | $17.20 | $16.66 | $16.67 | $16.55 | 16,691 |
| 2018-02-16 | $17.50 | $17.50 | $17.20 | $17.30 | $17.18 | 3,420 |
| 2018-02-15 | $17.41 | $17.50 | $17.40 | $17.50 | $17.38 | 30,287 |
| 2018-02-14 | $17.46 | $17.50 | $17.40 | $17.40 | $17.28 | 48,457 |
| 2018-02-13 | $17.50 | $17.50 | $17.45 | $17.50 | $17.38 | 17,810 |
| 2018-02-12 | $17.40 | $17.50 | $17.40 | $17.50 | $17.38 | 11,950 |
| 2018-02-09 | $17.40 | $17.55 | $17.40 | $17.40 | $17.28 | 390 |
| 2018-02-08 | $17.50 | $17.50 | $17.30 | $17.30 | $17.18 | 12,297 |
| 2018-02-07 | $17.50 | $17.60 | $17.50 | $17.55 | $17.43 | 7,265 |
| 2018-02-06 | $17.55 | $17.60 | $17.50 | $17.60 | $17.48 | 46,994 |
| 2018-02-05 | $17.60 | $17.68 | $17.50 | $17.50 | $17.38 | 27,991 |
| 2018-02-02 | $17.65 | $17.65 | $17.55 | $17.65 | $17.52 | 147,214 |
| 2018-02-01 | $17.55 | $17.65 | $17.50 | $17.65 | $17.52 | 10,870 |
| 2018-01-31 | $17.60 | $17.60 | $17.55 | $17.60 | $17.48 | 11,415 |
| 2018-01-30 | $17.57 | $17.60 | $17.55 | $17.60 | $17.47 | 6,829 |
| 2018-01-29 | $17.59 | $17.59 | $17.55 | $17.58 | $17.46 | 10,192 |
| 2018-01-26 | $17.50 | $17.54 | $17.50 | $17.54 | $17.42 | 2,481 |
| 2018-01-25 | $17.58 | $17.58 | $17.50 | $17.50 | $17.38 | 3,223 |
| 2018-01-24 | $17.53 | $17.59 | $17.53 | $17.53 | $17.41 | 7,232 |
| 2018-01-23 | $17.54 | $17.55 | $17.53 | $17.53 | $17.41 | 12,993 |
| 2018-01-22 | $17.45 | $17.54 | $17.45 | $17.50 | $17.38 | 10,042 |
| 2018-01-19 | $17.45 | $17.54 | $17.43 | $17.45 | $17.33 | 22,440 |
| 2018-01-18 | $17.40 | $17.40 | $17.36 | $17.40 | $17.28 | 4,641 |
| 2018-01-17 | $17.35 | $17.40 | $17.35 | $17.40 | $17.28 | 6,579 |
| 2018-01-16 | $17.35 | $17.40 | $17.35 | $17.35 | $17.23 | 4,636 |
| 2018-01-12 | $17.35 | $17.39 | $17.35 | $17.35 | $17.23 | 3,243 |
| 2018-01-11 | $17.30 | $17.39 | $17.30 | $17.30 | $17.18 | 8,780 |
| 2018-01-10 | $17.33 | $17.45 | $17.33 | $17.35 | $17.23 | 12,462 |
| 2018-01-09 | $17.35 | $17.35 | $17.30 | $17.35 | $17.23 | 6,224 |
| 2018-01-08 | $17.30 | $17.30 | $17.26 | $17.26 | $17.14 | 11,495 |
| 2018-01-05 | $17.25 | $17.30 | $17.25 | $17.30 | $17.18 | 36,408 |
| 2018-01-04 | $17.30 | $17.30 | $17.25 | $17.30 | $17.17 | 8,822 |
| 2018-01-03 | $17.25 | $17.30 | $17.25 | $17.27 | $17.15 | 29,139 |
| 2018-01-02 | $17.29 | $17.55 | $17.25 | $17.25 | $17.13 | 27,876 |
| 2017-12-29 | $17.39 | $17.55 | $17.39 | $17.55 | $17.43 | 6,840 |
| 2017-12-28 | $17.25 | $17.39 | $17.25 | $17.39 | $17.27 | 47,045 |
| 2017-12-27 | $17.25 | $17.29 | $17.25 | $17.29 | $17.17 | 980 |
| 2017-12-26 | $17.25 | $17.30 | $17.25 | $17.25 | $17.13 | 68,449 |
| 2017-12-22 | $17.29 | $17.30 | $17.25 | $17.25 | $17.13 | 8,740 |
| 2017-12-21 | $17.10 | $17.25 | $17.10 | $17.20 | $17.08 | 33,570 |
| 2017-12-20 | $17.10 | $17.10 | $17.10 | $17.10 | $16.98 | 2,953 |
| 2017-12-19 | $17.00 | $17.12 | $17.00 | $17.12 | $17.00 | 47,009 |
| 2017-12-18 | $17.05 | $17.10 | $16.95 | $17.05 | $16.93 | 6,816 |
| 2017-12-15 | $17.15 | $17.15 | $17.10 | $17.10 | $16.98 | 1,505 |
| 2017-12-14 | $17.15 | $17.15 | $17.15 | $17.15 | $17.03 | 1,811 |
| 2017-12-13 | $17.20 | $17.20 | $17.01 | $17.05 | $16.93 | 5,068 |
| 2017-12-12 | $17.25 | $17.30 | $17.16 | $17.16 | $17.04 | 5,606 |
| 2017-12-11 | $17.30 | $17.30 | $17.20 | $17.20 | $17.08 | 3,851 |
| 2017-12-08 | $17.30 | $17.35 | $17.20 | $17.25 | $17.13 | 6,452 |
| 2017-12-07 | $17.14 | $17.25 | $17.14 | $17.25 | $17.13 | 2,092 |
| 2017-12-06 | $17.25 | $17.25 | $17.01 | $17.05 | $16.93 | 10,987 |
| 2017-12-05 | $17.25 | $17.25 | $17.11 | $17.11 | $16.99 | 8,619 |
| 2017-12-04 | $17.50 | $17.50 | $16.75 | $17.00 | $16.88 | 1,342,879 |
| 2017-12-01 | $17.44 | $17.55 | $17.44 | $17.50 | $17.38 | 30,870 |
| 2017-11-30 | $16.82 | $17.40 | $16.75 | $17.40 | $17.28 | 30,918 |
| 2017-11-29 | $16.85 | $16.90 | $16.80 | $16.80 | $16.68 | 45,626 |
| 2017-11-28 | $16.87 | $16.90 | $16.85 | $16.85 | $16.73 | 13,913 |
| 2017-11-27 | $16.95 | $16.95 | $16.87 | $16.87 | $16.75 | 3,819 |
| 2017-11-24 | $16.86 | $16.86 | $16.86 | $16.86 | $16.74 | 1,000 |
| 2017-11-22 | $16.87 | $16.87 | $16.86 | $16.86 | $16.74 | 1,510 |
| 2017-11-21 | $16.87 | $16.90 | $16.87 | $16.87 | $16.75 | 649 |
| 2017-11-20 | $16.86 | $16.87 | $16.85 | $16.87 | $16.75 | 2,572 |
| 2017-11-17 | $16.91 | $16.91 | $16.86 | $16.86 | $16.74 | 3,481 |
| 2017-11-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.79 | 4,404 |
| 2017-11-15 | $17.12 | $17.15 | $16.90 | $16.91 | $16.79 | 15,762 |
| 2017-11-14 | $17.00 | $17.15 | $17.00 | $17.12 | $17.00 | 103,083 |
| 2017-11-13 | $16.87 | $16.95 | $16.87 | $16.87 | $16.75 | 1,740 |
| 2017-11-10 | $16.86 | $16.86 | $16.85 | $16.85 | $16.73 | 8,995 |
| 2017-11-09 | $16.86 | $16.90 | $16.86 | $16.86 | $16.74 | 8,086 |
| 2017-11-08 | $16.88 | $16.88 | $16.85 | $16.85 | $16.73 | 4,934 |
| 2017-11-07 | $16.86 | $16.86 | $16.86 | $16.86 | $16.74 | 1,349 |
| 2017-11-06 | $16.78 | $16.85 | $16.78 | $16.85 | $16.73 | 2,445 |
| 2017-11-03 | $16.61 | $16.80 | $16.61 | $16.80 | $16.68 | 15,467 |
| 2017-11-02 | $16.45 | $16.62 | $16.45 | $16.60 | $16.48 | 12,337 |
| 2017-11-01 | $16.45 | $16.55 | $16.40 | $16.55 | $16.43 | 47,501 |
| 2017-10-31 | $16.40 | $16.45 | $16.40 | $16.45 | $16.33 | 13,309 |
| 2017-10-30 | $16.50 | $16.55 | $16.45 | $16.45 | $16.33 | 1,997 |
| 2017-10-27 | $16.60 | $16.65 | $16.45 | $16.50 | $16.38 | 10,863 |
| 2017-10-26 | $16.80 | $16.80 | $16.55 | $16.65 | $16.53 | 15,430 |
| 2017-10-25 | $16.81 | $16.81 | $16.80 | $16.80 | $16.68 | 6,243 |
| 2017-10-24 | $16.78 | $16.81 | $16.78 | $16.81 | $16.69 | 16,161 |
| 2017-10-23 | $16.79 | $16.80 | $16.75 | $16.80 | $16.68 | 23,957 |
| 2017-10-20 | $16.75 | $16.80 | $16.75 | $16.79 | $16.67 | 18,340 |
| 2017-10-19 | $16.70 | $16.82 | $16.70 | $16.75 | $16.63 | 24,034 |
| 2017-10-18 | $16.79 | $16.79 | $16.55 | $16.75 | $16.63 | 25,790 |
| 2017-10-17 | $16.70 | $16.80 | $16.70 | $16.80 | $16.68 | 4,432 |
| 2017-10-16 | $16.75 | $16.80 | $16.66 | $16.78 | $16.66 | 7,002 |
| 2017-10-13 | $16.70 | $16.80 | $16.68 | $16.75 | $16.63 | 10,679 |
| 2017-10-12 | $16.85 | $16.85 | $16.68 | $16.70 | $16.58 | 3,300 |
| 2017-10-11 | $16.96 | $16.96 | $16.76 | $16.80 | $16.68 | 15,092 |
| 2017-10-10 | $16.95 | $17.05 | $16.95 | $16.95 | $16.83 | 15,538 |
| 2017-10-09 | $17.00 | $17.10 | $17.00 | $17.00 | $16.88 | 19,022 |
| 2017-10-06 | $16.95 | $17.10 | $16.95 | $17.10 | $16.98 | 3,374 |
| 2017-10-05 | $16.87 | $17.00 | $16.85 | $17.00 | $16.88 | 13,378 |
| 2017-10-04 | $16.90 | $16.90 | $16.67 | $16.87 | $16.75 | 28,566 |
| 2017-10-03 | $16.95 | $16.95 | $16.62 | $16.90 | $16.78 | 15,860 |
| 2017-10-02 | $17.10 | $17.10 | $16.90 | $16.90 | $16.78 | 4,997 |
| 2017-09-29 | $16.97 | $17.08 | $16.97 | $17.05 | $16.93 | 19,709 |
| 2017-09-28 | $16.96 | $17.05 | $16.96 | $16.97 | $16.85 | 6,097 |
| 2017-09-27 | $17.00 | $17.01 | $16.96 | $16.96 | $16.84 | 23,274 |
| 2017-09-26 | $16.80 | $17.00 | $16.80 | $17.00 | $16.88 | 14,926 |
| 2017-09-25 | $17.05 | $17.05 | $16.70 | $16.80 | $16.68 | 66,966 |
| 2017-09-22 | $17.01 | $17.05 | $17.01 | $17.03 | $16.91 | 8,127 |
| 2017-09-21 | $17.10 | $17.15 | $17.01 | $17.10 | $16.98 | 7,256 |
| 2017-09-20 | $17.33 | $17.33 | $17.10 | $17.20 | $17.08 | 23,657 |
| 2017-09-19 | $17.31 | $17.35 | $17.29 | $17.33 | $17.21 | 5,023 |
| 2017-09-18 | $17.35 | $17.40 | $17.20 | $17.30 | $17.18 | 105,188 |
| 2017-09-15 | $17.00 | $17.35 | $17.00 | $17.20 | $17.08 | 5,893 |
| 2017-09-14 | $17.05 | $17.05 | $16.75 | $16.95 | $16.83 | 13,052 |
| 2017-09-13 | $17.15 | $17.15 | $16.60 | $17.00 | $16.88 | 39,188 |
| 2017-09-12 | $17.39 | $17.39 | $17.01 | $17.08 | $16.96 | 11,299 |
| 2017-09-11 | $17.60 | $17.60 | $17.35 | $17.39 | $17.27 | 10,897 |
| 2017-09-08 | $17.65 | $17.65 | $17.50 | $17.50 | $17.38 | 14,692 |
| 2017-09-07 | $17.75 | $17.75 | $17.65 | $17.65 | $17.52 | 13,854 |
| 2017-09-06 | $17.80 | $17.98 | $17.70 | $17.75 | $17.62 | 29,028 |
| 2017-09-05 | $17.90 | $17.90 | $17.80 | $17.80 | $17.67 | 27,826 |
| 2017-09-01 | $18.05 | $18.05 | $17.90 | $17.90 | $17.77 | 19,870 |
| 2017-08-31 | $17.99 | $18.23 | $17.98 | $18.00 | $17.87 | 210,239 |
| 2017-08-30 | $17.65 | $18.00 | $17.65 | $17.97 | $17.84 | 416,993 |
| 2017-08-29 | $17.45 | $17.65 | $17.37 | $17.65 | $17.52 | 256,478 |
| 2017-08-28 | $16.90 | $17.65 | $16.90 | $17.40 | $17.28 | 85,120 |
| 2017-08-25 | $16.95 | $17.05 | $16.87 | $16.95 | $16.83 | 216,404 |
| 2017-08-24 | $16.85 | $16.90 | $16.85 | $16.90 | $16.78 | 23,737 |
| 2017-08-23 | $16.90 | $17.05 | $16.90 | $16.90 | $16.78 | 27,685 |
| 2017-08-22 | $16.80 | $17.00 | $16.80 | $17.00 | $16.88 | 5,060 |
| 2017-08-21 | $16.70 | $16.90 | $16.70 | $16.80 | $16.68 | 8,960 |
| 2017-08-18 | $16.70 | $16.80 | $16.70 | $16.75 | $16.63 | 10,108 |
| 2017-08-17 | $16.60 | $16.75 | $16.60 | $16.75 | $16.63 | 59,876 |
| 2017-08-16 | $16.60 | $16.75 | $16.60 | $16.75 | $16.63 | 17,368 |
| 2017-08-15 | $16.54 | $16.70 | $16.54 | $16.65 | $16.53 | 20,386 |
| 2017-08-14 | $16.25 | $16.55 | $16.25 | $16.55 | $16.43 | 9,229 |
| 2017-08-11 | $16.25 | $16.28 | $16.25 | $16.28 | $16.16 | 16,500 |
| 2017-08-10 | $16.25 | $16.28 | $16.25 | $16.25 | $16.14 | 4,259 |
| 2017-08-09 | $16.25 | $16.32 | $16.25 | $16.27 | $16.15 | 43,735 |
| 2017-08-08 | $16.10 | $16.30 | $16.10 | $16.30 | $16.18 | 81,326 |
| 2017-08-07 | $16.10 | $16.15 | $16.05 | $16.10 | $15.99 | 3,619 |
| 2017-08-04 | $16.05 | $16.10 | $16.05 | $16.10 | $15.99 | 12,013 |
| 2017-08-03 | $16.00 | $16.10 | $16.00 | $16.00 | $15.89 | 4,458 |
| 2017-08-02 | $16.00 | $16.01 | $15.90 | $16.01 | $15.90 | 175,825 |
| 2017-08-01 | $15.90 | $16.00 | $15.90 | $16.00 | $15.89 | 7,951 |
| 2017-07-31 | $15.87 | $16.00 | $15.85 | $16.00 | $15.89 | 14,779 |
| 2017-07-28 | $15.75 | $15.87 | $15.75 | $15.87 | $15.76 | 8,637 |
| 2017-07-27 | $15.70 | $15.80 | $15.70 | $15.75 | $15.64 | 4,333 |
| 2017-07-26 | $15.53 | $15.70 | $15.53 | $15.60 | $15.49 | 7,130 |
| 2017-07-25 | $15.55 | $15.58 | $15.51 | $15.58 | $15.47 | 25,634 |
| 2017-07-24 | $15.56 | $15.60 | $15.52 | $15.55 | $15.44 | 12,066 |
| 2017-07-21 | $15.52 | $15.60 | $15.52 | $15.60 | $15.49 | 4,700 |
| 2017-07-20 | $15.52 | $15.60 | $15.52 | $15.55 | $15.44 | 14,028 |
| 2017-07-19 | $15.50 | $15.55 | $15.50 | $15.55 | $15.44 | 18,978 |
| 2017-07-18 | $15.60 | $15.60 | $15.45 | $15.50 | $15.39 | 15,591 |
| 2017-07-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.49 | 15,316 |
| 2017-07-14 | $15.65 | $15.65 | $15.60 | $15.60 | $15.49 | 16,647 |
| 2017-07-13 | $15.68 | $15.70 | $15.65 | $15.70 | $15.59 | 16,954 |
| 2017-07-12 | $15.65 | $15.80 | $15.60 | $15.65 | $15.54 | 1,425 |
| 2017-07-11 | $15.50 | $15.60 | $15.50 | $15.60 | $15.49 | 15,506 |
| 2017-07-10 | $15.50 | $15.55 | $15.50 | $15.50 | $15.39 | 6,226 |
| 2017-07-07 | $15.50 | $15.57 | $15.50 | $15.57 | $15.46 | 5,662 |
| 2017-07-06 | $15.50 | $15.55 | $15.45 | $15.55 | $15.44 | 27,801 |
| 2017-07-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.39 | 1,673 |
| 2017-07-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.39 | 1,075 |
| 2017-06-30 | $15.55 | $15.57 | $15.50 | $15.50 | $15.39 | 400 |
| 2017-06-29 | $15.45 | $15.51 | $15.45 | $15.51 | $15.40 | 39,898 |
| 2017-06-28 | $15.50 | $15.57 | $15.45 | $15.50 | $15.39 | 26,407 |
| 2017-06-27 | $15.53 | $15.55 | $15.46 | $15.50 | $15.39 | 197,900 |
| 2017-06-26 | $15.53 | $15.55 | $15.45 | $15.50 | $15.39 | 4,800 |
| 2017-06-23 | $15.45 | $15.53 | $15.45 | $15.50 | $15.39 | 13,600 |
| 2017-06-22 | $15.53 | $15.53 | $15.45 | $15.53 | $15.42 | 58,900 |
| 2017-06-21 | $15.45 | $15.50 | $15.45 | $15.48 | $15.37 | 40,695 |
| 2017-06-20 | $15.54 | $15.54 | $15.48 | $15.48 | $15.37 | 4,000 |
| 2017-06-19 | $15.55 | $15.55 | $15.50 | $15.54 | $15.43 | 6,700 |
| 2017-06-16 | $15.50 | $15.55 | $15.50 | $15.55 | $15.44 | 5,361 |
| 2017-06-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.34 | 650 |
| 2017-06-14 | $15.49 | $15.69 | $15.48 | $15.48 | $15.37 | 10,164 |
| 2017-06-13 | $15.30 | $15.49 | $15.30 | $15.42 | $15.31 | 9,128 |
| 2017-06-12 | $15.35 | $15.35 | $15.30 | $15.31 | $15.20 | 3,583 |
| 2017-06-09 | $15.16 | $15.46 | $15.05 | $15.30 | $15.19 | 30,183 |
| 2017-06-08 | $15.16 | $15.17 | $15.10 | $15.15 | $15.04 | 87,743 |
| 2017-06-07 | $15.10 | $15.15 | $15.10 | $15.10 | $14.99 | 21,855 |
| 2017-06-06 | $15.05 | $15.15 | $15.02 | $15.12 | $15.01 | 18,767 |
| 2017-06-05 | $15.15 | $15.15 | $15.11 | $15.11 | $15.00 | 21,220 |
| 2017-06-02 | $15.05 | $15.15 | $15.00 | $15.15 | $15.04 | 29,912 |
| 2017-06-01 | $15.05 | $15.10 | $15.01 | $15.06 | $14.95 | 32,030 |
| 2017-05-31 | $15.18 | $15.18 | $14.95 | $15.13 | $15.02 | 285,116 |
| 2017-05-30 | $15.65 | $15.65 | $15.16 | $15.20 | $15.09 | 92,256 |
| 2017-05-26 | $15.70 | $15.70 | $15.51 | $15.70 | $15.59 | 40,420 |
| 2017-05-25 | $15.70 | $15.75 | $15.66 | $15.75 | $15.64 | 12,237 |
| 2017-05-24 | $15.70 | $15.75 | $15.70 | $15.75 | $15.64 | 7,960 |
| 2017-05-23 | $15.78 | $15.80 | $15.60 | $15.70 | $15.59 | 23,685 |
| 2017-05-22 | $15.75 | $15.75 | $15.60 | $15.60 | $15.49 | 12,536 |
| 2017-05-19 | $15.60 | $15.77 | $15.51 | $15.60 | $15.49 | 11,783 |
| 2017-05-18 | $15.79 | $15.79 | $15.60 | $15.60 | $15.49 | 2,600 |
| 2017-05-17 | $15.80 | $15.80 | $15.50 | $15.80 | $15.69 | 30,435 |
| 2017-05-16 | $16.30 | $16.30 | $15.60 | $15.60 | $15.49 | 27,259 |
| 2017-05-15 | $16.61 | $16.61 | $16.25 | $16.25 | $16.13 | 25,527 |
| 2017-05-12 | $16.60 | $16.60 | $16.25 | $16.60 | $16.48 | 11,598 |
| 2017-05-11 | $16.65 | $16.65 | $16.55 | $16.60 | $16.48 | 51,474 |
| 2017-05-10 | $16.70 | $17.00 | $16.70 | $16.75 | $16.63 | 22,498 |
| 2017-05-09 | $16.70 | $16.75 | $16.70 | $16.75 | $16.63 | 9,261 |
| 2017-05-08 | $16.75 | $16.75 | $16.70 | $16.70 | $16.58 | 2,238 |
| 2017-05-05 | $16.76 | $16.78 | $16.75 | $16.75 | $16.63 | 23,258 |
| 2017-05-04 | $16.75 | $16.85 | $16.75 | $16.76 | $16.64 | 6,552 |
| 2017-05-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 601 |
| 2017-05-02 | $16.85 | $16.85 | $16.75 | $16.75 | $16.63 | 21,073 |
| 2017-05-01 | $16.86 | $17.00 | $16.85 | $16.87 | $16.75 | 16,128 |
| 2017-04-28 | $17.00 | $17.05 | $16.90 | $16.90 | $16.78 | 17,251 |
| 2017-04-27 | $16.95 | $17.05 | $16.90 | $16.90 | $16.78 | 12,015 |
| 2017-04-26 | $17.05 | $17.05 | $16.95 | $17.01 | $16.89 | 15,734 |
| 2017-04-25 | $17.15 | $17.15 | $17.09 | $17.09 | $16.97 | 11,624 |
| 2017-04-24 | $17.18 | $17.20 | $17.15 | $17.20 | $17.08 | 3,300 |
| 2017-04-21 | $17.18 | $17.25 | $17.11 | $17.11 | $16.99 | 10,442 |
| 2017-04-20 | $17.11 | $17.18 | $17.10 | $17.18 | $17.06 | 7,199 |
| 2017-04-19 | $17.15 | $17.25 | $17.15 | $17.19 | $17.07 | 42,976 |
| 2017-04-18 | $17.15 | $17.30 | $17.15 | $17.25 | $17.13 | 25,468 |
| 2017-04-17 | $17.11 | $17.35 | $17.11 | $17.15 | $17.03 | 39,226 |
| 2017-04-13 | $17.18 | $17.35 | $17.18 | $17.30 | $17.18 | 32,685 |
| 2017-04-12 | $17.24 | $17.24 | $17.20 | $17.20 | $17.08 | 67,329 |
| 2017-04-11 | $17.15 | $17.24 | $17.15 | $17.20 | $17.08 | 25,248 |
| 2017-04-10 | $17.00 | $17.22 | $16.81 | $17.15 | $17.03 | 93,863 |
| 2017-04-07 | $16.66 | $17.00 | $16.66 | $17.00 | $16.88 | 45,767 |
| 2017-04-06 | $16.60 | $16.70 | $16.60 | $16.66 | $16.54 | 25,508 |
| 2017-04-05 | $16.54 | $16.65 | $16.54 | $16.60 | $16.48 | 17,434 |
| 2017-04-04 | $16.70 | $16.85 | $16.50 | $16.55 | $16.43 | 36,154 |
| 2017-04-03 | $16.90 | $16.90 | $16.50 | $16.70 | $16.58 | 25,200 |
| 2017-03-31 | $15.40 | $16.90 | $15.36 | $16.90 | $16.78 | 54,100 |
| 2017-03-30 | $15.30 | $15.35 | $15.20 | $15.35 | $15.24 | 19,000 |
| 2017-03-29 | $15.11 | $15.20 | $15.11 | $15.20 | $15.09 | 6,500 |
| 2017-03-28 | $15.25 | $15.30 | $15.25 | $15.30 | $15.19 | 17,100 |
| 2017-03-27 | $15.29 | $15.29 | $15.25 | $15.25 | $15.14 | 8,000 |
| 2017-03-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.24 | 0 |
| 2017-03-23 | $15.40 | $15.40 | $15.35 | $15.35 | $15.24 | 1,000 |
| 2017-03-22 | $15.35 | $15.45 | $15.35 | $15.40 | $15.29 | 9,000 |
| 2017-03-21 | $15.25 | $15.40 | $15.25 | $15.35 | $15.24 | 12,900 |
| 2017-03-20 | $15.35 | $15.40 | $15.30 | $15.30 | $15.19 | 13,900 |
| 2017-03-17 | $15.35 | $15.50 | $15.35 | $15.50 | $15.39 | 4,600 |
| 2017-03-16 | $15.35 | $15.49 | $15.35 | $15.49 | $15.38 | 3,600 |
| 2017-03-15 | $15.40 | $15.45 | $15.40 | $15.40 | $15.29 | 32,600 |
| 2017-03-14 | $15.35 | $15.50 | $15.35 | $15.50 | $15.39 | 43,900 |
| 2017-03-13 | $15.32 | $15.49 | $15.32 | $15.49 | $15.38 | 16,700 |
| 2017-03-10 | $15.35 | $15.40 | $15.35 | $15.40 | $15.29 | 3,600 |
| 2017-03-09 | $15.31 | $15.45 | $15.31 | $15.35 | $15.24 | 20,700 |
| 2017-03-08 | $15.35 | $15.35 | $15.31 | $15.31 | $15.20 | 7,300 |
| 2017-03-07 | $15.60 | $15.61 | $15.35 | $15.35 | $15.24 | 158,800 |
| 2017-03-06 | $15.69 | $15.69 | $15.61 | $15.61 | $15.50 | 70,400 |
| 2017-03-03 | $15.65 | $15.67 | $15.65 | $15.65 | $15.54 | 24,500 |
| 2017-03-02 | $15.65 | $15.69 | $15.55 | $15.69 | $15.58 | 39,100 |
| 2017-03-01 | $15.70 | $15.70 | $15.65 | $15.68 | $15.57 | 8,800 |
| 2017-02-28 | $15.70 | $15.72 | $15.65 | $15.65 | $15.54 | 23,100 |
| 2017-02-27 | $15.65 | $15.75 | $15.65 | $15.73 | $15.62 | 15,800 |
| 2017-02-24 | $15.60 | $15.69 | $15.60 | $15.69 | $15.58 | 33,200 |
| 2017-02-23 | $15.65 | $15.65 | $15.60 | $15.60 | $15.49 | 45,400 |
| 2017-02-22 | $15.65 | $15.65 | $15.50 | $15.50 | $15.39 | 47,800 |
| 2017-02-21 | $15.65 | $15.70 | $15.55 | $15.70 | $15.59 | 10,200 |
| 2017-02-17 | $15.72 | $15.72 | $15.60 | $15.60 | $15.49 | 23,300 |
| 2017-02-16 | $15.70 | $15.76 | $15.70 | $15.73 | $15.62 | 43,500 |
| 2017-02-15 | $15.78 | $15.78 | $15.70 | $15.70 | $15.59 | 128,900 |
| 2017-02-14 | $15.78 | $15.78 | $15.74 | $15.76 | $15.65 | 11,400 |
| 2017-02-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.64 | 4,300 |
| 2017-02-10 | $15.50 | $15.75 | $15.50 | $15.75 | $15.64 | 17,100 |
| 2017-02-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.34 | 0 |
| 2017-02-08 | $15.40 | $15.70 | $15.40 | $15.45 | $15.34 | 8,300 |
| 2017-02-07 | $15.31 | $15.60 | $15.31 | $15.60 | $15.49 | 7,300 |
| 2017-02-06 | $15.45 | $15.55 | $15.26 | $15.40 | $15.29 | 45,500 |
| 2017-02-03 | $15.50 | $15.60 | $15.50 | $15.59 | $15.48 | 5,500 |
| 2017-02-02 | $15.45 | $15.60 | $15.45 | $15.60 | $15.49 | 24,100 |
| 2017-02-01 | $15.50 | $15.51 | $15.45 | $15.45 | $15.34 | 19,795 |
| 2017-01-31 | $15.50 | $15.51 | $15.43 | $15.43 | $15.32 | 8,368 |
| 2017-01-30 | $15.55 | $15.70 | $15.55 | $15.60 | $15.49 | 8,946 |
| 2017-01-27 | $15.47 | $15.55 | $15.47 | $15.55 | $15.44 | 37,834 |
| 2017-01-26 | $15.47 | $15.47 | $15.36 | $15.36 | $15.25 | 66,140 |
| 2017-01-25 | $15.49 | $15.49 | $15.40 | $15.45 | $15.34 | 2,950 |
| 2017-01-24 | $15.35 | $15.49 | $15.35 | $15.42 | $15.31 | 36,644 |
| 2017-01-23 | $15.49 | $15.50 | $15.40 | $15.40 | $15.29 | 7,950 |
| 2017-01-20 | $15.25 | $15.45 | $15.25 | $15.40 | $15.29 | 3,684 |
| 2017-01-19 | $15.14 | $15.29 | $15.14 | $15.29 | $15.18 | 62,311 |
| 2017-01-18 | $15.02 | $15.35 | $15.00 | $15.14 | $15.03 | 46,981 |
| 2017-01-17 | $14.85 | $15.02 | $14.85 | $15.02 | $14.91 | 207,823 |
| 2017-01-13 | $14.70 | $14.85 | $14.70 | $14.85 | $14.74 | 86,636 |
| 2017-01-12 | $13.65 | $14.70 | $13.65 | $14.60 | $14.50 | 68,639 |
| 2017-01-11 | $13.30 | $13.60 | $13.25 | $13.60 | $13.50 | 52,988 |
| 2017-01-10 | $13.25 | $13.30 | $13.25 | $13.30 | $13.21 | 1,888 |
| 2017-01-09 | $13.26 | $13.35 | $13.25 | $13.35 | $13.26 | 17,498 |
| 2017-01-06 | $13.23 | $13.30 | $13.23 | $13.25 | $13.16 | 1,000 |
| 2017-01-05 | $13.20 | $13.35 | $13.20 | $13.25 | $13.16 | 29,928 |
| 2017-01-04 | $13.35 | $13.35 | $13.20 | $13.20 | $13.11 | 1,250 |
| 2017-01-03 | $13.00 | $13.40 | $12.99 | $13.20 | $13.10 | 13,821 |
| 2016-12-30 | $13.00 | $13.29 | $13.00 | $13.29 | $13.20 | 7,514 |
| 2016-12-29 | $13.10 | $13.12 | $13.06 | $13.06 | $12.97 | 4,000 |
| 2016-12-28 | $13.15 | $13.30 | $13.10 | $13.30 | $13.21 | 6,571 |
| 2016-12-27 | $13.01 | $13.11 | $13.01 | $13.11 | $13.02 | 38,978 |
| 2016-12-23 | $13.01 | $13.09 | $13.01 | $13.01 | $12.92 | 7,540 |
| 2016-12-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.91 | 8,200 |
| 2016-12-21 | $13.05 | $13.08 | $13.00 | $13.00 | $12.91 | 6,884 |
| 2016-12-20 | $13.06 | $13.15 | $13.00 | $13.00 | $12.91 | 9,555 |
| 2016-12-19 | $13.00 | $13.05 | $12.95 | $13.00 | $12.91 | 49,106 |
| 2016-12-16 | $13.15 | $13.15 | $13.01 | $13.02 | $12.93 | 25,107 |
| 2016-12-15 | $13.20 | $13.25 | $13.19 | $13.25 | $13.16 | 15,111 |
| 2016-12-14 | $13.10 | $13.14 | $13.05 | $13.14 | $13.05 | 2,516 |
| 2016-12-13 | $13.25 | $13.25 | $13.01 | $13.10 | $13.01 | 20,880 |
| 2016-12-12 | $13.30 | $13.30 | $13.15 | $13.20 | $13.11 | 550 |
| 2016-12-09 | $13.30 | $13.32 | $13.27 | $13.27 | $13.18 | 14,287 |
| 2016-12-08 | $13.20 | $13.45 | $13.20 | $13.30 | $13.21 | 5,132 |
| 2016-12-07 | $13.15 | $13.20 | $13.15 | $13.15 | $13.06 | 4,702 |
| 2016-12-06 | $13.10 | $13.15 | $12.80 | $13.15 | $13.06 | 11,076 |
| 2016-12-05 | $13.06 | $13.06 | $13.06 | $13.06 | $12.97 | 1,537 |
| 2016-12-02 | $13.10 | $13.25 | $13.05 | $13.05 | $12.96 | 5,646 |
| 2016-12-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.01 | 750 |
| 2016-11-30 | $13.24 | $13.24 | $13.10 | $13.10 | $13.01 | 2,550 |
| 2016-11-29 | $12.88 | $13.25 | $12.85 | $13.25 | $13.16 | 5,887 |
| 2016-11-28 | $12.75 | $12.78 | $12.75 | $12.78 | $12.69 | 2,258 |
| 2016-11-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.68 | 400 |
| 2016-11-23 | $12.75 | $12.99 | $12.68 | $12.73 | $12.64 | 599,882 |
| 2016-11-22 | $12.75 | $12.99 | $12.75 | $12.99 | $12.90 | 3,850 |
| 2016-11-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 1,710 |
| 2016-11-18 | $12.80 | $12.95 | $12.75 | $12.95 | $12.86 | 6,225 |
| 2016-11-17 | $13.00 | $13.00 | $12.80 | $12.80 | $12.71 | 5,342 |
| 2016-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $12.91 | 0 |
| 2016-11-15 | $12.71 | $13.05 | $12.70 | $13.00 | $12.91 | 13,689 |
| 2016-11-14 | $12.74 | $12.77 | $12.74 | $12.75 | $12.66 | 5,215 |
| 2016-11-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.46 | 1,244 |
| 2016-11-10 | $12.35 | $12.75 | $12.35 | $12.75 | $12.66 | 15,200 |
| 2016-11-09 | $12.45 | $12.45 | $12.26 | $12.39 | $12.30 | 126,718 |
| 2016-11-08 | $12.35 | $12.37 | $12.33 | $12.33 | $12.24 | 7,884 |
| 2016-11-07 | $12.36 | $12.36 | $12.33 | $12.35 | $12.26 | 4,925 |
| 2016-11-04 | $12.45 | $12.49 | $12.45 | $12.45 | $12.36 | 5,650 |
| 2016-11-03 | $12.25 | $12.45 | $12.25 | $12.45 | $12.36 | 95,846 |
| 2016-11-02 | $12.30 | $12.35 | $12.30 | $12.35 | $12.26 | 2,432 |
| 2016-11-01 | $12.20 | $12.25 | $12.20 | $12.25 | $12.16 | 47,500 |
| 2016-10-31 | $12.06 | $12.20 | $12.05 | $12.18 | $12.09 | 20,466 |
| 2016-10-28 | $11.94 | $12.05 | $11.94 | $12.05 | $11.96 | 25,047 |
| 2016-10-27 | $11.99 | $12.00 | $11.70 | $11.99 | $11.90 | 137,975 |
| 2016-10-26 | $12.10 | $12.15 | $12.03 | $12.03 | $11.94 | 73,197 |
| 2016-10-25 | $12.20 | $12.20 | $12.10 | $12.11 | $12.02 | 98,962 |
| 2016-10-24 | $12.15 | $12.27 | $12.05 | $12.24 | $12.15 | 248,158 |
| 2016-10-21 | $12.61 | $12.61 | $11.80 | $12.20 | $12.11 | 532,533 |
| 2016-10-20 | $13.10 | $13.10 | $12.65 | $12.72 | $12.63 | 63,656 |
| 2016-10-19 | $13.15 | $13.18 | $13.10 | $13.10 | $13.01 | 7,028 |
| 2016-10-18 | $13.13 | $13.15 | $13.13 | $13.13 | $13.04 | 6,108 |
| 2016-10-17 | $13.08 | $13.08 | $13.08 | $13.08 | $12.99 | 0 |
| 2016-10-14 | $13.15 | $13.15 | $13.08 | $13.08 | $12.99 | 3,333 |
| 2016-10-13 | $13.25 | $13.25 | $13.20 | $13.20 | $13.11 | 37,792 |
| 2016-10-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 0 |
| 2016-10-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 1,052 |
| 2016-10-10 | $13.40 | $13.50 | $13.30 | $13.35 | $13.26 | 12,125 |
| 2016-10-07 | $13.30 | $13.40 | $13.30 | $13.40 | $13.30 | 1,300 |
| 2016-10-06 | $13.20 | $13.35 | $13.20 | $13.35 | $13.26 | 23,512 |
| 2016-10-05 | $13.21 | $13.25 | $13.10 | $13.10 | $13.01 | 7,271 |
| 2016-10-04 | $13.15 | $13.30 | $13.15 | $13.30 | $13.20 | 31,265 |
| 2016-10-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.06 | 0 |
| 2016-09-30 | $13.06 | $13.15 | $13.06 | $13.15 | $13.06 | 4,600 |
| 2016-09-29 | $13.05 | $13.05 | $13.00 | $13.02 | $12.93 | 11,802 |
| 2016-09-28 | $13.03 | $13.09 | $13.03 | $13.05 | $12.96 | 9,919 |
| 2016-09-27 | $13.12 | $13.12 | $13.03 | $13.03 | $12.94 | 4,572 |
| 2016-09-26 | $13.27 | $13.27 | $13.13 | $13.13 | $13.04 | 16,529 |
| 2016-09-23 | $13.28 | $13.28 | $13.28 | $13.28 | $13.19 | 10,060 |
| 2016-09-22 | $13.32 | $13.32 | $13.32 | $13.32 | $13.23 | 0 |
| 2016-09-21 | $13.32 | $13.32 | $13.32 | $13.32 | $13.23 | 5,113 |
| 2016-09-20 | $13.35 | $13.35 | $13.35 | $13.35 | $13.26 | 8,249 |
| 2016-09-19 | $13.40 | $13.40 | $13.35 | $13.35 | $13.26 | 2,669 |
| 2016-09-16 | $13.41 | $13.45 | $13.35 | $13.35 | $13.26 | 3,939 |
| 2016-09-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.35 | 200 |
| 2016-09-14 | $13.52 | $13.52 | $13.42 | $13.42 | $13.32 | 5,748 |
| 2016-09-13 | $13.61 | $13.61 | $13.52 | $13.53 | $13.43 | 10,365 |
| 2016-09-12 | $13.70 | $13.70 | $13.61 | $13.61 | $13.51 | 13,482 |
| 2016-09-09 | $13.70 | $13.78 | $13.70 | $13.78 | $13.68 | 1,600 |
| 2016-09-08 | $13.77 | $13.77 | $13.77 | $13.77 | $13.67 | 100 |
| 2016-09-07 | $13.75 | $13.75 | $13.65 | $13.70 | $13.60 | 4,866 |
| 2016-09-06 | $13.97 | $13.97 | $13.80 | $13.80 | $13.70 | 3,200 |
| 2016-09-02 | $13.90 | $13.99 | $13.90 | $13.99 | $13.89 | 3,546 |
| 2016-09-01 | $13.90 | $14.00 | $13.90 | $13.92 | $13.82 | 9,884 |
| 2016-08-31 | $13.90 | $13.92 | $13.90 | $13.92 | $13.82 | 4,524 |
| 2016-08-30 | $13.80 | $13.95 | $13.80 | $13.95 | $13.85 | 15,008 |
| 2016-08-29 | $13.60 | $13.80 | $13.60 | $13.80 | $13.70 | 5,033 |
| 2016-08-26 | $13.47 | $13.55 | $13.45 | $13.55 | $13.45 | 9,298 |
| 2016-08-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.40 | 285 |
| 2016-08-24 | $13.45 | $13.50 | $13.40 | $13.50 | $13.40 | 6,434 |
| 2016-08-23 | $13.32 | $13.32 | $13.32 | $13.32 | $13.23 | 3,636 |
| 2016-08-22 | $13.31 | $13.45 | $13.31 | $13.45 | $13.35 | 11,792 |
| 2016-08-19 | $13.30 | $13.40 | $13.30 | $13.40 | $13.30 | 5,550 |
| 2016-08-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.21 | 275 |
| 2016-08-17 | $13.30 | $13.39 | $13.25 | $13.33 | $13.24 | 27,214 |
| 2016-08-16 | $13.30 | $13.30 | $13.21 | $13.30 | $13.21 | 6,664 |
| 2016-08-15 | $13.18 | $13.21 | $13.18 | $13.20 | $13.11 | 6,016 |
| 2016-08-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.16 | 150 |
| 2016-08-11 | $13.35 | $13.35 | $13.25 | $13.30 | $13.21 | 3,100 |
| 2016-08-10 | $13.36 | $13.40 | $13.10 | $13.40 | $13.30 | 212,774 |
| 2016-08-09 | $13.32 | $13.35 | $13.32 | $13.34 | $13.25 | 4,619 |
| 2016-08-08 | $13.45 | $13.45 | $13.32 | $13.32 | $13.23 | 18,390 |
| 2016-08-05 | $13.70 | $13.70 | $13.42 | $13.42 | $13.32 | 8,937 |
| 2016-08-04 | $13.79 | $13.79 | $13.75 | $13.75 | $13.65 | 1,035 |
| 2016-08-03 | $13.82 | $13.82 | $13.80 | $13.80 | $13.70 | 3,125 |
| 2016-08-02 | $13.65 | $13.80 | $13.65 | $13.75 | $13.65 | 2,500 |
| 2016-08-01 | $13.70 | $13.75 | $13.65 | $13.65 | $13.55 | 2,407 |
| 2016-07-29 | $13.92 | $14.12 | $13.75 | $13.75 | $13.65 | 11,588 |
| 2016-07-28 | $14.10 | $14.10 | $13.80 | $13.84 | $13.74 | 7,608 |
| 2016-07-27 | $13.30 | $14.05 | $13.25 | $14.05 | $13.95 | 39,763 |
| 2016-07-26 | $13.25 | $13.32 | $13.25 | $13.32 | $13.23 | 26,622 |
| 2016-07-25 | $12.99 | $13.25 | $12.99 | $13.25 | $13.16 | 6,321 |
| 2016-07-22 | $12.74 | $12.99 | $12.74 | $12.75 | $12.66 | 4,365 |
| 2016-07-21 | $12.69 | $12.70 | $12.65 | $12.70 | $12.61 | 2,025 |
| 2016-07-20 | $12.60 | $12.69 | $12.60 | $12.69 | $12.60 | 2,388 |
| 2016-07-19 | $12.55 | $12.69 | $12.55 | $12.69 | $12.60 | 3,315 |
| 2016-07-18 | $12.66 | $12.66 | $12.63 | $12.63 | $12.54 | 3,618 |
| 2016-07-15 | $12.85 | $12.85 | $12.60 | $12.63 | $12.54 | 25,145 |
| 2016-07-14 | $12.60 | $12.80 | $12.60 | $12.80 | $12.71 | 11,763 |
| 2016-07-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.56 | 0 |
| 2016-07-12 | $12.65 | $12.70 | $12.65 | $12.65 | $12.46 | 6,038 |
| 2016-07-11 | $12.53 | $12.60 | $12.45 | $12.60 | $12.41 | 106,478 |
| 2016-07-08 | $12.60 | $12.60 | $12.52 | $12.52 | $12.33 | 4,387 |
| 2016-07-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.41 | 100 |
| 2016-07-06 | $12.55 | $12.60 | $12.52 | $12.60 | $12.41 | 1,282 |
| 2016-07-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.33 | 686 |
| 2016-07-01 | $12.65 | $12.65 | $12.52 | $12.52 | $12.33 | 10,500 |
| 2016-06-30 | $12.60 | $12.65 | $12.60 | $12.65 | $12.46 | 3,650 |
| 2016-06-29 | $12.55 | $12.61 | $12.55 | $12.60 | $12.41 | 20,976 |
| 2016-06-28 | $12.55 | $12.60 | $12.52 | $12.52 | $12.33 | 1,069 |
| 2016-06-27 | $12.55 | $12.55 | $12.52 | $12.52 | $12.33 | 1,469 |
| 2016-06-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.36 | 1,529 |
| 2016-06-23 | $12.65 | $12.65 | $12.64 | $12.65 | $12.46 | 4,459 |
| 2016-06-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.41 | 0 |
| 2016-06-21 | $12.70 | $12.70 | $12.60 | $12.60 | $12.41 | 8,010 |
| 2016-06-20 | $12.69 | $12.70 | $12.69 | $12.70 | $12.51 | 3,000 |
| 2016-06-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.41 | 990 |
| 2016-06-16 | $12.65 | $12.65 | $12.60 | $12.60 | $12.41 | 7,500 |
| 2016-06-15 | $12.65 | $12.70 | $12.65 | $12.70 | $12.51 | 2,200 |
| 2016-06-14 | $12.69 | $12.69 | $12.69 | $12.69 | $12.50 | 0 |
| 2016-06-13 | $12.69 | $12.69 | $12.69 | $12.69 | $12.50 | 0 |
| 2016-06-10 | $12.68 | $12.69 | $12.65 | $12.69 | $12.50 | 5,920 |
| 2016-06-09 | $12.68 | $12.70 | $12.68 | $12.68 | $12.49 | 2,483 |
| 2016-06-08 | $12.70 | $12.70 | $12.68 | $12.68 | $12.49 | 9,781 |
| 2016-06-07 | $12.68 | $12.75 | $12.65 | $12.68 | $12.49 | 18,745 |
| 2016-06-06 | $12.68 | $12.68 | $12.63 | $12.68 | $12.49 | 4,844 |
| 2016-06-03 | $12.66 | $12.69 | $12.65 | $12.68 | $12.49 | 6,925 |
| 2016-06-02 | $12.50 | $12.66 | $12.50 | $12.66 | $12.47 | 12,329 |
| 2016-06-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.33 | 100 |
| 2016-05-31 | $12.50 | $12.52 | $12.50 | $12.52 | $12.33 | 615 |
| 2016-05-27 | $12.51 | $12.60 | $12.45 | $12.60 | $12.41 | 41,306 |
| 2016-05-26 | $12.52 | $12.60 | $12.51 | $12.53 | $12.34 | 4,839 |
| 2016-05-25 | $12.68 | $12.68 | $12.52 | $12.60 | $12.41 | 11,702 |
| 2016-05-24 | $12.60 | $12.68 | $12.60 | $12.68 | $12.49 | 200 |
| 2016-05-23 | $12.70 | $12.70 | $12.60 | $12.60 | $12.41 | 8,141 |
| 2016-05-20 | $12.75 | $12.75 | $12.65 | $12.65 | $12.46 | 6,872 |
| 2016-05-19 | $12.75 | $12.80 | $12.71 | $12.75 | $12.56 | 3,267 |
| 2016-05-18 | $12.75 | $12.80 | $12.70 | $12.70 | $12.51 | 7,715 |
| 2016-05-17 | $12.75 | $12.82 | $12.65 | $12.65 | $12.46 | 4,747 |
| 2016-05-16 | $12.70 | $12.77 | $12.70 | $12.70 | $12.51 | 18,861 |
| 2016-05-13 | $12.71 | $12.75 | $12.70 | $12.70 | $12.51 | 11,724 |
| 2016-05-12 | $12.70 | $12.75 | $12.70 | $12.75 | $12.56 | 1,717 |
| 2016-05-11 | $12.74 | $12.75 | $12.70 | $12.70 | $12.51 | 875 |
| 2016-05-10 | $12.60 | $12.69 | $12.60 | $12.69 | $12.50 | 3,100 |
| 2016-05-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.41 | 1,812 |
| 2016-05-06 | $12.80 | $13.00 | $12.55 | $12.70 | $12.51 | 2,845 |
| 2016-05-05 | $12.77 | $12.77 | $12.55 | $12.55 | $12.36 | 11,312 |
| 2016-05-04 | $12.75 | $13.00 | $12.75 | $12.75 | $12.56 | 1,409 |
| 2016-05-03 | $12.81 | $12.81 | $12.75 | $12.75 | $12.56 | 1,005 |
| 2016-05-02 | $13.05 | $13.05 | $12.90 | $12.90 | $12.71 | 1,394 |
| 2016-04-29 | $13.00 | $13.00 | $12.90 | $12.90 | $12.71 | 2,425 |
| 2016-04-28 | $12.91 | $12.95 | $12.91 | $12.91 | $12.72 | 980 |
| 2016-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.81 | 0 |
| 2016-04-26 | $13.00 | $13.05 | $12.95 | $13.00 | $12.81 | 5,920 |
| 2016-04-25 | $13.05 | $13.05 | $12.95 | $12.95 | $12.76 | 850 |
| 2016-04-22 | $12.93 | $12.93 | $12.81 | $12.84 | $12.64 | 6,761 |
| 2016-04-21 | $13.05 | $13.05 | $12.95 | $12.95 | $12.76 | 9,495 |
| 2016-04-20 | $13.10 | $13.10 | $13.03 | $13.06 | $12.77 | 2,800 |
| 2016-04-19 | $13.00 | $13.10 | $13.00 | $13.10 | $12.81 | 9,941 |
| 2016-04-18 | $13.15 | $13.15 | $12.90 | $12.90 | $12.61 | 8,212 |
| 2016-04-15 | $13.02 | $13.02 | $13.00 | $13.00 | $12.71 | 20,896 |
| 2016-04-14 | $13.01 | $13.05 | $13.01 | $13.05 | $12.76 | 14,054 |
| 2016-04-13 | $13.00 | $13.15 | $13.00 | $13.15 | $12.85 | 6,669 |
| 2016-04-12 | $13.05 | $13.10 | $13.01 | $13.01 | $12.72 | 8,056 |
| 2016-04-11 | $13.15 | $13.15 | $13.06 | $13.15 | $12.86 | 31,257 |
| 2016-04-08 | $13.30 | $13.31 | $13.20 | $13.20 | $12.90 | 94,877 |
| 2016-04-07 | $13.30 | $13.35 | $13.24 | $13.30 | $13.00 | 108,257 |
| 2016-04-06 | $13.30 | $13.31 | $13.26 | $13.30 | $13.00 | 124,796 |
| 2016-04-05 | $13.30 | $13.45 | $13.30 | $13.30 | $13.00 | 38,950 |
| 2016-04-04 | $13.25 | $13.35 | $13.25 | $13.31 | $13.01 | 10,403 |
| 2016-04-01 | $13.50 | $13.50 | $13.15 | $13.15 | $12.86 | 48,341 |
| 2016-03-31 | $13.45 | $13.65 | $13.45 | $13.65 | $13.34 | 1,318 |
| 2016-03-30 | $13.49 | $13.49 | $13.45 | $13.45 | $13.15 | 490 |
| 2016-03-29 | $13.45 | $13.54 | $13.45 | $13.49 | $13.19 | 6,195 |
| 2016-03-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.15 | 3,200 |
| 2016-03-24 | $13.45 | $13.45 | $13.45 | $13.45 | $13.15 | 1,389 |
| 2016-03-23 | $13.50 | $13.50 | $13.41 | $13.41 | $13.11 | 10,045 |
| 2016-03-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.20 | 0 |
| 2016-03-21 | $13.40 | $13.50 | $13.40 | $13.50 | $13.20 | 8,982 |
| 2016-03-18 | $13.46 | $13.47 | $13.40 | $13.40 | $13.10 | 8,607 |
| 2016-03-17 | $13.45 | $13.46 | $13.45 | $13.46 | $13.16 | 1,566 |
| 2016-03-16 | $13.45 | $13.51 | $13.35 | $13.45 | $13.15 | 22,911 |
| 2016-03-15 | $13.40 | $13.50 | $13.40 | $13.45 | $13.15 | 1,600 |
| 2016-03-14 | $13.40 | $13.50 | $13.40 | $13.50 | $13.20 | 1,495 |
| 2016-03-11 | $13.40 | $13.55 | $13.40 | $13.41 | $13.11 | 3,504 |
| 2016-03-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.10 | 2,951 |
| 2016-03-09 | $13.41 | $13.41 | $13.36 | $13.36 | $13.06 | 6,844 |
| 2016-03-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.10 | 1,160 |
| 2016-03-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.10 | 2,439 |
| 2016-03-04 | $13.47 | $13.55 | $13.40 | $13.40 | $13.10 | 1,597 |
| 2016-03-03 | $13.40 | $13.44 | $13.40 | $13.44 | $13.14 | 1,152 |
| 2016-03-02 | $13.44 | $13.44 | $13.40 | $13.40 | $13.10 | 650 |
| 2016-03-01 | $13.40 | $13.40 | $13.35 | $13.40 | $13.10 | 9,799 |
| 2016-02-29 | $13.31 | $13.40 | $13.29 | $13.40 | $13.10 | 5,949 |
| 2016-02-26 | $13.31 | $13.31 | $13.31 | $13.31 | $13.01 | 300 |
| 2016-02-25 | $13.47 | $13.47 | $13.30 | $13.30 | $13.00 | 3,435 |
| 2016-02-24 | $13.30 | $13.47 | $13.30 | $13.47 | $13.17 | 826 |
| 2016-02-23 | $13.26 | $13.45 | $13.26 | $13.45 | $13.15 | 6,209 |
| 2016-02-22 | $13.30 | $13.50 | $13.30 | $13.45 | $13.15 | 1,877 |
| 2016-02-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.10 | 5,900 |
| 2016-02-18 | $13.50 | $13.50 | $13.40 | $13.40 | $13.10 | 1,100 |
| 2016-02-17 | $13.30 | $13.45 | $13.26 | $13.45 | $13.15 | 28,053 |
| 2016-02-16 | $13.25 | $13.40 | $13.25 | $13.40 | $13.10 | 1,336 |
| 2016-02-12 | $13.30 | $13.30 | $13.25 | $13.25 | $12.95 | 11,500 |
| 2016-02-11 | $13.25 | $13.25 | $13.25 | $13.25 | $12.95 | 8,992 |
| 2016-02-10 | $13.25 | $13.25 | $13.25 | $13.25 | $12.95 | 5,942 |
| 2016-02-09 | $13.25 | $13.25 | $13.25 | $13.25 | $12.95 | 6,833 |
| 2016-02-08 | $13.45 | $13.45 | $13.25 | $13.30 | $13.00 | 23,829 |
| 2016-02-05 | $13.45 | $13.50 | $13.45 | $13.45 | $13.15 | 15,923 |
| 2016-02-04 | $13.45 | $13.51 | $13.45 | $13.50 | $13.20 | 11,796 |
| 2016-02-03 | $13.45 | $13.48 | $13.45 | $13.45 | $13.15 | 21,273 |
| 2016-02-02 | $13.48 | $13.48 | $13.45 | $13.45 | $13.15 | 48,737 |
| 2016-02-01 | $13.55 | $13.60 | $13.50 | $13.50 | $13.20 | 2,616 |
| 2016-01-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.34 | 520 |
| 2016-01-28 | $13.60 | $13.60 | $13.55 | $13.60 | $13.29 | 4,002 |
| 2016-01-27 | $13.55 | $13.60 | $13.55 | $13.60 | $13.29 | 1,800 |
| 2016-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.20 | 185 |
| 2016-01-25 | $13.45 | $13.60 | $13.45 | $13.60 | $13.29 | 7,079 |
| 2016-01-22 | $13.35 | $13.45 | $13.30 | $13.41 | $13.11 | 193,092 |
| 2016-01-21 | $13.30 | $13.40 | $13.30 | $13.35 | $13.05 | 253,450 |
| 2016-01-20 | $13.45 | $13.45 | $13.30 | $13.35 | $13.05 | 22,468 |
| 2016-01-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.10 | 171,348 |
| 2016-01-15 | $13.55 | $13.60 | $13.50 | $13.60 | $13.29 | 8,485 |
| 2016-01-14 | $13.50 | $13.62 | $13.50 | $13.60 | $13.29 | 18,055 |
| 2016-01-13 | $13.45 | $13.62 | $13.40 | $13.50 | $13.20 | 20,118 |
| 2016-01-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 2,780 |
| 2016-01-11 | $13.45 | $13.51 | $13.45 | $13.51 | $13.11 | 24,529 |
| 2016-01-08 | $13.45 | $13.49 | $13.45 | $13.49 | $13.09 | 10,250 |
| 2016-01-07 | $13.30 | $13.50 | $13.30 | $13.45 | $13.05 | 10,030 |
| 2016-01-06 | $13.30 | $13.30 | $13.27 | $13.27 | $12.88 | 8,107 |
| 2016-01-05 | $13.28 | $13.35 | $13.28 | $13.35 | $12.95 | 7,031 |
| 2016-01-04 | $13.30 | $13.30 | $13.25 | $13.25 | $12.86 | 2,641 |
| 2015-12-31 | $13.35 | $13.50 | $13.35 | $13.50 | $13.10 | 2,487 |
| 2015-12-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 670 |
| 2015-12-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 552 |
| 2015-12-28 | $13.31 | $13.40 | $13.31 | $13.40 | $13.00 | 1,530 |
| 2015-12-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.91 | 1,000 |
| 2015-12-23 | $13.30 | $13.30 | $13.30 | $13.30 | $12.91 | 2,354 |
| 2015-12-22 | $13.39 | $13.39 | $13.30 | $13.30 | $12.91 | 2,354 |
| 2015-12-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 1,320 |
| 2015-12-18 | $13.45 | $13.45 | $13.45 | $13.45 | $13.05 | 200 |
| 2015-12-17 | $13.25 | $13.35 | $13.20 | $13.20 | $12.81 | 11,863 |
| 2015-12-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.86 | 2,430 |
| 2015-12-15 | $13.20 | $13.30 | $13.20 | $13.25 | $12.86 | 2,430 |
| 2015-12-14 | $13.25 | $13.30 | $13.25 | $13.30 | $12.91 | 1,203 |
| 2015-12-11 | $13.30 | $13.40 | $13.30 | $13.40 | $13.00 | 2,732 |
| 2015-12-10 | $13.40 | $13.45 | $13.30 | $13.35 | $12.95 | 5,511 |
| 2015-12-09 | $13.40 | $13.40 | $13.30 | $13.30 | $12.91 | 7,368 |
| 2015-12-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.00 | 5,200 |
| 2015-12-07 | $13.31 | $13.40 | $13.30 | $13.40 | $13.00 | 15,408 |
| 2015-12-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.91 | 1,950 |
| 2015-12-03 | $13.30 | $13.40 | $13.05 | $13.05 | $12.66 | 5,875 |
| 2015-12-02 | $13.30 | $13.30 | $13.25 | $13.30 | $12.91 | 8,957 |
| 2015-12-01 | $13.35 | $13.35 | $13.35 | $13.35 | $12.95 | 502 |
| 2015-11-30 | $13.30 | $13.40 | $13.20 | $13.35 | $12.95 | 13,092 |
| 2015-11-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.81 | 6,050 |
| 2015-11-25 | $13.30 | $13.30 | $13.20 | $13.20 | $12.81 | 6,050 |
| 2015-11-24 | $13.30 | $13.30 | $13.30 | $13.30 | $12.91 | 30 |
| 2015-11-23 | $13.30 | $13.30 | $13.25 | $13.30 | $12.91 | 29,808 |
| 2015-11-20 | $13.00 | $13.30 | $12.90 | $13.30 | $12.91 | 14,483 |
| 2015-11-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 1,200 |
| 2015-11-18 | $12.95 | $13.20 | $12.95 | $13.00 | $12.61 | 3,650 |
| 2015-11-17 | $12.90 | $12.99 | $12.90 | $12.99 | $12.61 | 1,292 |
| 2015-11-16 | $13.10 | $13.10 | $13.00 | $13.00 | $12.61 | 4,500 |
| 2015-11-13 | $13.00 | $13.25 | $13.00 | $13.25 | $12.86 | 5,970 |
| 2015-11-12 | $13.00 | $13.05 | $12.98 | $13.00 | $12.61 | 12,586 |
| 2015-11-11 | $13.00 | $13.00 | $12.95 | $12.95 | $12.57 | 2,116 |
| 2015-11-10 | $12.90 | $13.00 | $12.90 | $13.00 | $12.61 | 3,865 |
| 2015-11-09 | $13.00 | $13.00 | $12.90 | $12.90 | $12.52 | 5,861 |
| 2015-11-06 | $12.85 | $13.00 | $12.80 | $13.00 | $12.61 | 4,989 |
| 2015-11-05 | $12.65 | $12.80 | $12.65 | $12.80 | $12.42 | 3,536 |
| 2015-11-04 | $12.65 | $12.75 | $12.65 | $12.70 | $12.32 | 3,880 |
| 2015-11-03 | $12.55 | $12.75 | $12.55 | $12.75 | $12.37 | 1,558 |
| 2015-11-02 | $12.50 | $12.60 | $12.50 | $12.55 | $12.18 | 3,504 |
| 2015-10-30 | $12.60 | $12.65 | $12.60 | $12.65 | $12.28 | 14,904 |
| 2015-10-29 | $12.64 | $12.64 | $12.60 | $12.60 | $12.23 | 1,173 |
| 2015-10-28 | $12.60 | $12.65 | $12.60 | $12.64 | $12.27 | 14,980 |
| 2015-10-27 | $12.65 | $12.65 | $12.60 | $12.60 | $12.23 | 8,500 |
| 2015-10-26 | $12.55 | $12.66 | $12.55 | $12.65 | $12.28 | 10,733 |
| 2015-10-23 | $12.60 | $12.60 | $12.50 | $12.50 | $12.13 | 12,670 |
| 2015-10-22 | $12.60 | $12.75 | $12.60 | $12.75 | $12.37 | 1,200 |
| 2015-10-21 | $12.60 | $12.75 | $12.60 | $12.75 | $12.37 | 5,570 |
| 2015-10-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.23 | 0 |
| 2015-10-19 | $12.60 | $12.60 | $12.60 | $12.60 | $12.23 | 2,500 |
| 2015-10-16 | $12.70 | $12.70 | $12.56 | $12.56 | $12.19 | 0 |
| 2015-10-15 | $12.70 | $12.70 | $12.56 | $12.56 | $12.19 | 705 |
| 2015-10-14 | $12.50 | $12.75 | $12.50 | $12.51 | $12.14 | 9,950 |
| 2015-10-13 | $12.52 | $12.52 | $12.50 | $12.50 | $12.13 | 8,786 |
| 2015-10-12 | $12.75 | $12.75 | $12.47 | $12.47 | $12.00 | 1,600 |
| 2015-10-09 | $12.70 | $12.70 | $12.65 | $12.65 | $12.18 | 925 |
| 2015-10-08 | $12.65 | $12.70 | $12.65 | $12.70 | $12.23 | 21,059 |
| 2015-10-07 | $12.60 | $12.64 | $12.47 | $12.64 | $12.17 | 5,250 |
| 2015-10-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.13 | 500 |
| 2015-10-05 | $12.65 | $12.70 | $12.60 | $12.60 | $12.13 | 4,227 |
| 2015-10-02 | $12.68 | $12.68 | $12.57 | $12.60 | $12.13 | 460 |
| 2015-10-01 | $12.64 | $12.68 | $12.64 | $12.68 | $12.21 | 2,568 |
| 2015-09-30 | $12.57 | $12.60 | $12.57 | $12.60 | $12.13 | 1,376 |
| 2015-09-29 | $12.52 | $12.60 | $12.51 | $12.55 | $12.08 | 6,281 |
| 2015-09-28 | $12.55 | $12.65 | $12.55 | $12.64 | $12.17 | 5,200 |
| 2015-09-25 | $12.40 | $12.65 | $12.40 | $12.65 | $12.18 | 0 |
| 2015-09-24 | $12.40 | $12.65 | $12.40 | $12.65 | $12.18 | 5,955 |
| 2015-09-23 | $12.40 | $12.65 | $12.40 | $12.65 | $12.18 | 1,215 |
| 2015-09-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.13 | 1,500 |
| 2015-09-21 | $12.46 | $12.46 | $12.45 | $12.45 | $11.99 | 3,045 |
| 2015-09-18 | $12.40 | $12.40 | $12.40 | $12.40 | $11.94 | 361 |
| 2015-09-17 | $12.40 | $12.40 | $12.40 | $12.40 | $11.94 | 0 |
| 2015-09-16 | $12.40 | $12.40 | $12.40 | $12.40 | $11.94 | 200 |
| 2015-09-15 | $12.55 | $12.55 | $12.55 | $12.55 | $12.08 | 0 |
| 2015-09-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.08 | 2,805 |
| 2015-09-11 | $12.50 | $12.60 | $12.50 | $12.55 | $12.08 | 1,630 |
| 2015-09-10 | $12.50 | $12.60 | $12.50 | $12.60 | $12.13 | 975 |
| 2015-09-09 | $12.50 | $12.50 | $12.45 | $12.50 | $12.03 | 9,091 |
| 2015-09-08 | $12.50 | $12.70 | $12.50 | $12.70 | $12.23 | 6,410 |
Carter Bankshares Inc (CARE) News Headlines
.jpg)
.jpg)
.jpg)
Recent Carter Bankshares Inc (CARE) News
Similar Companies to Carter Bankshares Inc (CARE) 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 |