Capitol Federal Financial (CFFN) Exchange: NASDAQ
Data as of April 16, 2024
$5.29 ($-0.04) -0.75%
Capitol Federal Financial - Daily Information
Click for more stock information on Capitol Federal Financial.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $5.28 |
| Previous Close | $5.29 |
| High | $5.35 |
| Low | $5.23 |
| Adjusted Open | $5.28 |
| Previous Adjusted Close | $5.29 |
| Adjusted High | $5.35 |
| Adjusted Low | $5.23 |
About Capitol Federal Financial (CFFN)
Capitol Federal Financial (CFFN) is a savings and loan holding company in the United States registered in Kansas City and focused on retail lending. Building on its roots in savings and loans, the company has grown to provide customers with a full range of banking and financial services, including traditional banking and loans, mortgage banking, wealth and asset management, and other services, such as home and auto insurance. Founded in 1893, Capitol Federal is one of Kansas Cityâs oldest and largest financial institutions, and has consistently been on the forefront of innovation in the banking industry, pioneering the use of computers to maximize customer experience and convenience. Over the last decade, the companyâs asset and loan portfolio has grown to close to $10.5 billion. CFFN is headquartered in Topeka, Kansas, and has branch offices in Missouri, Kansas, Arizona, and Michigan, as well as electronic branches in Alabama and South Dakota. The companyâs total assets have grown from just over $2.5 billion in 2005 to over $10 billion in 2018, providing significant economic value for stakeholders, customers, and the broader community.
Invest in Capitol Federal Financial (CFFN)
Historical Stock Data for Capitol Federal Financial (CFFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.28 | $5.35 | $5.23 | $5.29 | $5.29 | 1,164,598 |
| 2024-04-11 | $5.32 | $5.41 | $5.24 | $5.33 | $5.33 | 818,508 |
| 2024-04-10 | $5.40 | $5.40 | $5.15 | $5.26 | $5.26 | 1,165,430 |
| 2024-04-09 | $5.54 | $5.60 | $5.50 | $5.53 | $5.53 | 640,239 |
| 2024-04-08 | $5.48 | $5.55 | $5.47 | $5.50 | $5.50 | 613,963 |
| 2024-04-05 | $5.56 | $5.57 | $5.43 | $5.46 | $5.46 | 383,896 |
| 2024-04-04 | $5.65 | $5.70 | $5.54 | $5.57 | $5.57 | 630,261 |
| 2024-04-03 | $5.61 | $5.67 | $5.54 | $5.55 | $5.55 | 675,556 |
| 2024-04-02 | $5.67 | $5.73 | $5.57 | $5.66 | $5.66 | 987,588 |
| 2024-04-01 | $5.93 | $5.93 | $5.75 | $5.76 | $5.76 | 532,186 |
| 2024-03-28 | $5.90 | $6.04 | $5.90 | $5.96 | $5.96 | 863,394 |
| 2024-03-27 | $5.65 | $5.90 | $5.64 | $5.90 | $5.90 | 646,039 |
| 2024-03-26 | $5.67 | $5.72 | $5.55 | $5.60 | $5.60 | 698,666 |
| 2024-03-25 | $5.69 | $5.74 | $5.65 | $5.66 | $5.66 | 487,181 |
| 2024-03-22 | $5.83 | $5.86 | $5.63 | $5.63 | $5.63 | 593,820 |
| 2024-03-21 | $5.79 | $5.88 | $5.46 | $5.81 | $5.81 | 966,171 |
| 2024-03-20 | $5.45 | $5.83 | $5.41 | $5.75 | $5.75 | 917,347 |
| 2024-03-19 | $5.60 | $5.66 | $5.51 | $5.51 | $5.51 | 827,994 |
| 2024-03-18 | $5.81 | $5.81 | $5.59 | $5.60 | $5.60 | 1,018,615 |
| 2024-03-15 | $5.67 | $5.86 | $5.67 | $5.83 | $5.83 | 2,388,575 |
| 2024-03-14 | $5.79 | $5.80 | $5.66 | $5.69 | $5.69 | 1,043,966 |
| 2024-03-13 | $5.73 | $5.89 | $5.73 | $5.83 | $5.83 | 820,028 |
| 2024-03-12 | $5.83 | $5.83 | $5.68 | $5.76 | $5.76 | 814,633 |
| 2024-03-11 | $5.85 | $5.90 | $5.80 | $5.83 | $5.83 | 517,313 |
| 2024-03-08 | $5.90 | $5.97 | $5.86 | $5.89 | $5.89 | 703,967 |
| 2024-03-07 | $5.91 | $5.94 | $5.79 | $5.83 | $5.83 | 846,117 |
| 2024-03-06 | $5.83 | $5.86 | $5.66 | $5.84 | $5.84 | 1,359,045 |
| 2024-03-05 | $5.57 | $5.94 | $5.53 | $5.81 | $5.81 | 1,388,844 |
| 2024-03-04 | $5.65 | $5.73 | $5.55 | $5.57 | $5.57 | 883,183 |
| 2024-03-01 | $5.75 | $5.79 | $5.64 | $5.65 | $5.65 | 815,860 |
| 2024-02-29 | $5.88 | $5.95 | $5.76 | $5.79 | $5.79 | 1,090,027 |
| 2024-02-28 | $5.67 | $5.80 | $5.63 | $5.73 | $5.73 | 1,101,201 |
| 2024-02-27 | $5.78 | $5.84 | $5.72 | $5.74 | $5.74 | 742,024 |
| 2024-02-26 | $5.80 | $5.87 | $5.72 | $5.75 | $5.75 | 705,399 |
| 2024-02-23 | $5.86 | $5.91 | $5.78 | $5.84 | $5.84 | 583,401 |
| 2024-02-22 | $5.91 | $5.97 | $5.80 | $5.86 | $5.86 | 799,480 |
| 2024-02-21 | $5.89 | $5.95 | $5.82 | $5.94 | $5.94 | 795,315 |
| 2024-02-20 | $5.81 | $5.98 | $5.77 | $5.90 | $5.90 | 755,269 |
| 2024-02-16 | $6.00 | $6.03 | $5.81 | $5.89 | $5.89 | 832,269 |
| 2024-02-15 | $5.98 | $6.12 | $5.94 | $6.07 | $6.07 | 932,572 |
| 2024-02-14 | $5.90 | $5.99 | $5.79 | $5.90 | $5.90 | 998,739 |
| 2024-02-13 | $5.95 | $5.97 | $5.72 | $5.80 | $5.80 | 1,405,770 |
| 2024-02-12 | $6.12 | $6.25 | $6.10 | $6.16 | $6.16 | 1,046,560 |
| 2024-02-09 | $5.92 | $6.12 | $5.84 | $6.11 | $6.11 | 1,047,131 |
| 2024-02-08 | $5.84 | $6.03 | $5.84 | $5.92 | $5.92 | 927,430 |
| 2024-02-07 | $5.89 | $5.90 | $5.74 | $5.83 | $5.83 | 1,225,994 |
| 2024-02-06 | $6.04 | $6.10 | $5.90 | $5.91 | $5.91 | 903,893 |
| 2024-02-05 | $6.09 | $6.10 | $5.87 | $6.03 | $6.03 | 1,442,013 |
| 2024-02-02 | $6.18 | $6.29 | $6.06 | $6.19 | $6.19 | 1,238,225 |
| 2024-02-01 | $6.29 | $6.40 | $6.14 | $6.34 | $6.34 | 1,245,622 |
| 2024-01-31 | $6.50 | $6.57 | $6.34 | $6.34 | $6.26 | 1,675,319 |
| 2024-01-30 | $6.53 | $6.61 | $6.50 | $6.58 | $6.49 | 727,054 |
| 2024-01-29 | $6.40 | $6.58 | $6.35 | $6.56 | $6.56 | 945,734 |
| 2024-01-26 | $6.44 | $6.59 | $6.41 | $6.44 | $6.44 | 1,256,132 |
| 2024-01-25 | $6.17 | $6.53 | $6.13 | $6.40 | $6.40 | 1,294,711 |
| 2024-01-24 | $6.08 | $6.26 | $6.03 | $6.04 | $6.04 | 1,367,545 |
| 2024-01-23 | $6.20 | $6.21 | $6.06 | $6.08 | $6.08 | 682,167 |
| 2024-01-22 | $6.03 | $6.25 | $6.00 | $6.15 | $6.15 | 871,230 |
| 2024-01-19 | $5.88 | $5.97 | $5.79 | $5.97 | $5.97 | 604,702 |
| 2024-01-18 | $5.85 | $5.86 | $5.74 | $5.84 | $5.84 | 723,478 |
| 2024-01-17 | $5.71 | $5.84 | $5.69 | $5.84 | $5.84 | 861,767 |
| 2024-01-16 | $5.90 | $5.97 | $5.78 | $5.82 | $5.82 | 676,979 |
| 2024-01-12 | $6.12 | $6.16 | $5.87 | $6.00 | $6.00 | 625,200 |
| 2024-01-11 | $6.11 | $6.14 | $5.90 | $6.06 | $6.06 | 940,979 |
| 2024-01-10 | $5.95 | $6.19 | $5.95 | $6.18 | $6.18 | 861,356 |
| 2024-01-09 | $6.00 | $6.04 | $5.91 | $6.00 | $6.00 | 669,242 |
| 2024-01-08 | $6.16 | $6.17 | $6.04 | $6.10 | $6.10 | 702,386 |
| 2024-01-05 | $6.07 | $6.24 | $6.07 | $6.16 | $6.16 | 1,065,565 |
| 2024-01-04 | $6.22 | $6.31 | $6.12 | $6.13 | $6.13 | 781,513 |
| 2024-01-03 | $6.39 | $6.44 | $6.18 | $6.20 | $6.20 | 764,907 |
| 2024-01-02 | $6.39 | $6.55 | $6.31 | $6.44 | $6.44 | 742,713 |
| 2023-12-29 | $6.56 | $6.58 | $6.42 | $6.45 | $6.45 | 913,068 |
| 2023-12-28 | $6.64 | $6.65 | $6.56 | $6.59 | $6.59 | 485,245 |
| 2023-12-27 | $6.77 | $6.78 | $6.66 | $6.67 | $6.67 | 596,021 |
| 2023-12-26 | $6.73 | $6.80 | $6.67 | $6.77 | $6.77 | 755,188 |
| 2023-12-22 | $6.67 | $6.80 | $6.63 | $6.69 | $6.69 | 953,572 |
| 2023-12-21 | $6.63 | $6.73 | $6.58 | $6.62 | $6.62 | 565,628 |
| 2023-12-20 | $6.64 | $6.82 | $6.48 | $6.56 | $6.56 | 1,130,797 |
| 2023-12-19 | $6.44 | $6.65 | $6.42 | $6.64 | $6.64 | 1,157,134 |
| 2023-12-18 | $6.47 | $6.61 | $6.39 | $6.42 | $6.42 | 1,323,118 |
| 2023-12-15 | $6.59 | $6.59 | $6.39 | $6.47 | $6.47 | 2,274,740 |
| 2023-12-14 | $6.31 | $6.53 | $6.31 | $6.45 | $6.45 | 1,959,082 |
| 2023-12-13 | $5.79 | $6.17 | $5.74 | $6.16 | $6.16 | 1,452,068 |
| 2023-12-12 | $5.76 | $5.86 | $5.68 | $5.81 | $5.81 | 625,247 |
| 2023-12-11 | $5.78 | $5.78 | $5.66 | $5.77 | $5.77 | 922,161 |
| 2023-12-08 | $5.79 | $5.88 | $5.76 | $5.78 | $5.78 | 654,932 |
| 2023-12-07 | $5.73 | $5.79 | $5.66 | $5.78 | $5.78 | 929,943 |
| 2023-12-06 | $5.74 | $5.84 | $5.68 | $5.68 | $5.68 | 813,567 |
| 2023-12-05 | $5.86 | $5.86 | $5.65 | $5.71 | $5.71 | 718,837 |
| 2023-12-04 | $5.58 | $5.87 | $5.58 | $5.87 | $5.87 | 1,197,409 |
| 2023-12-01 | $5.38 | $5.63 | $5.29 | $5.62 | $5.62 | 2,080,673 |
| 2023-11-30 | $5.49 | $5.57 | $5.34 | $5.39 | $5.39 | 999,168 |
| 2023-11-29 | $5.43 | $5.55 | $5.39 | $5.47 | $5.47 | 1,007,897 |
| 2023-11-28 | $5.24 | $5.38 | $5.14 | $5.33 | $5.33 | 612,092 |
| 2023-11-27 | $5.16 | $5.22 | $5.13 | $5.21 | $5.21 | 1,064,066 |
| 2023-11-24 | $5.19 | $5.23 | $5.17 | $5.18 | $5.18 | 365,270 |
| 2023-11-22 | $5.25 | $5.47 | $5.15 | $5.19 | $5.19 | 652,811 |
| 2023-11-21 | $5.26 | $5.26 | $5.17 | $5.20 | $5.20 | 597,190 |
| 2023-11-20 | $5.32 | $5.39 | $5.25 | $5.30 | $5.30 | 645,315 |
| 2023-11-17 | $5.30 | $5.43 | $5.26 | $5.31 | $5.31 | 1,145,731 |
| 2023-11-16 | $5.39 | $5.39 | $5.22 | $5.23 | $5.23 | 755,598 |
| 2023-11-15 | $5.40 | $5.47 | $5.31 | $5.37 | $5.37 | 933,333 |
| 2023-11-14 | $5.27 | $5.47 | $5.23 | $5.43 | $5.43 | 1,358,268 |
| 2023-11-13 | $5.07 | $5.14 | $4.98 | $5.07 | $5.07 | 438,537 |
| 2023-11-10 | $5.19 | $5.20 | $5.06 | $5.08 | $5.08 | 737,995 |
| 2023-11-09 | $5.40 | $5.41 | $5.13 | $5.16 | $5.16 | 709,836 |
| 2023-11-08 | $5.43 | $5.45 | $5.35 | $5.39 | $5.39 | 697,172 |
| 2023-11-07 | $5.54 | $5.54 | $5.44 | $5.45 | $5.45 | 587,536 |
| 2023-11-06 | $5.50 | $5.61 | $5.44 | $5.58 | $5.58 | 844,483 |
| 2023-11-03 | $5.50 | $5.66 | $5.45 | $5.53 | $5.53 | 1,060,148 |
| 2023-11-02 | $5.06 | $5.33 | $5.06 | $5.33 | $5.33 | 934,698 |
| 2023-11-01 | $5.19 | $5.22 | $5.07 | $5.11 | $5.03 | 942,160 |
| 2023-10-31 | $5.20 | $5.27 | $5.13 | $5.20 | $5.12 | 1,454,736 |
| 2023-10-30 | $4.95 | $5.12 | $4.95 | $5.05 | $4.97 | 784,641 |
| 2023-10-27 | $5.13 | $5.16 | $4.88 | $4.92 | $4.84 | 1,709,036 |
| 2023-10-26 | $4.53 | $5.17 | $4.53 | $5.00 | $4.92 | 2,233,190 |
| 2023-10-25 | $4.28 | $4.54 | $4.27 | $4.48 | $4.41 | 1,577,965 |
| 2023-10-24 | $4.37 | $4.43 | $4.22 | $4.24 | $4.17 | 973,963 |
| 2023-10-23 | $4.32 | $4.43 | $4.31 | $4.35 | $4.28 | 666,829 |
| 2023-10-20 | $4.48 | $4.55 | $4.35 | $4.36 | $4.36 | 1,045,025 |
| 2023-10-19 | $4.51 | $4.61 | $4.45 | $4.46 | $4.46 | 892,836 |
| 2023-10-18 | $4.64 | $4.65 | $4.48 | $4.51 | $4.51 | 696,355 |
| 2023-10-17 | $4.58 | $4.73 | $4.57 | $4.65 | $4.65 | 1,071,575 |
| 2023-10-16 | $4.52 | $4.61 | $4.45 | $4.58 | $4.58 | 1,184,439 |
| 2023-10-13 | $4.69 | $4.72 | $4.47 | $4.48 | $4.48 | 410,910 |
| 2023-10-12 | $4.78 | $4.78 | $4.65 | $4.67 | $4.67 | 410,790 |
| 2023-10-11 | $4.82 | $4.87 | $4.71 | $4.79 | $4.79 | 517,729 |
| 2023-10-10 | $4.66 | $4.86 | $4.66 | $4.83 | $4.83 | 831,781 |
| 2023-10-09 | $4.63 | $4.71 | $4.59 | $4.66 | $4.66 | 508,895 |
| 2023-10-06 | $4.61 | $4.70 | $4.56 | $4.65 | $4.65 | 883,460 |
| 2023-10-05 | $4.58 | $4.68 | $4.57 | $4.66 | $4.66 | 677,655 |
| 2023-10-04 | $4.58 | $4.58 | $4.49 | $4.58 | $4.58 | 494,667 |
| 2023-10-03 | $4.60 | $4.64 | $4.55 | $4.56 | $4.56 | 660,121 |
| 2023-10-02 | $4.75 | $4.80 | $4.61 | $4.62 | $4.62 | 1,015,652 |
| 2023-09-29 | $4.69 | $4.83 | $4.65 | $4.77 | $4.77 | 882,987 |
| 2023-09-28 | $4.63 | $4.71 | $4.63 | $4.65 | $4.65 | 874,750 |
| 2023-09-27 | $4.67 | $4.67 | $4.58 | $4.62 | $4.62 | 1,005,034 |
| 2023-09-26 | $4.88 | $4.90 | $4.63 | $4.64 | $4.64 | 929,967 |
| 2023-09-25 | $4.90 | $4.98 | $4.85 | $4.92 | $4.92 | 776,127 |
| 2023-09-22 | $4.95 | $5.01 | $4.87 | $4.91 | $4.91 | 793,185 |
| 2023-09-21 | $4.95 | $5.04 | $4.87 | $4.94 | $4.94 | 1,378,159 |
| 2023-09-20 | $5.03 | $5.21 | $4.99 | $4.99 | $4.99 | 820,796 |
| 2023-09-19 | $5.12 | $5.16 | $4.82 | $4.96 | $4.96 | 1,296,200 |
| 2023-09-18 | $5.29 | $5.29 | $5.12 | $5.12 | $5.12 | 927,159 |
| 2023-09-15 | $5.41 | $5.41 | $5.22 | $5.25 | $5.25 | 3,162,946 |
| 2023-09-14 | $5.28 | $5.45 | $5.24 | $5.43 | $5.43 | 1,573,742 |
| 2023-09-13 | $5.38 | $5.38 | $5.21 | $5.23 | $5.23 | 820,944 |
| 2023-09-12 | $5.42 | $5.47 | $5.35 | $5.37 | $5.37 | 787,714 |
| 2023-09-11 | $5.61 | $5.66 | $5.40 | $5.41 | $5.41 | 693,085 |
| 2023-09-08 | $5.53 | $5.64 | $5.52 | $5.61 | $5.61 | 723,874 |
| 2023-09-07 | $5.55 | $5.61 | $5.50 | $5.52 | $5.52 | 732,362 |
| 2023-09-06 | $5.65 | $5.79 | $5.54 | $5.55 | $5.55 | 558,841 |
| 2023-09-05 | $5.74 | $5.74 | $5.57 | $5.64 | $5.64 | 922,630 |
| 2023-09-01 | $5.71 | $5.80 | $5.70 | $5.79 | $5.79 | 1,063,604 |
| 2023-08-31 | $5.77 | $5.78 | $5.66 | $5.67 | $5.67 | 636,613 |
| 2023-08-30 | $5.77 | $5.81 | $5.74 | $5.77 | $5.77 | 432,544 |
| 2023-08-29 | $5.74 | $5.84 | $5.74 | $5.80 | $5.80 | 526,140 |
| 2023-08-28 | $5.85 | $5.90 | $5.79 | $5.81 | $5.81 | 441,309 |
| 2023-08-25 | $5.93 | $6.00 | $5.78 | $5.80 | $5.80 | 448,664 |
| 2023-08-24 | $5.97 | $6.11 | $5.90 | $5.93 | $5.93 | 604,458 |
| 2023-08-23 | $6.00 | $6.05 | $5.95 | $6.00 | $6.00 | 511,194 |
| 2023-08-22 | $6.10 | $6.16 | $6.00 | $6.01 | $6.01 | 882,669 |
| 2023-08-21 | $6.19 | $6.22 | $6.05 | $6.09 | $6.09 | 895,828 |
| 2023-08-18 | $6.07 | $6.29 | $6.05 | $6.22 | $6.22 | 2,352,752 |
| 2023-08-17 | $6.00 | $6.11 | $5.99 | $6.11 | $6.11 | 620,485 |
| 2023-08-16 | $6.04 | $6.11 | $5.99 | $6.00 | $6.00 | 530,011 |
| 2023-08-15 | $6.12 | $6.18 | $6.04 | $6.05 | $6.05 | 727,285 |
| 2023-08-14 | $6.27 | $6.27 | $6.15 | $6.20 | $6.20 | 541,170 |
| 2023-08-11 | $6.28 | $6.35 | $6.27 | $6.31 | $6.31 | 554,168 |
| 2023-08-10 | $6.37 | $6.41 | $6.27 | $6.31 | $6.31 | 570,935 |
| 2023-08-09 | $6.37 | $6.37 | $6.27 | $6.34 | $6.34 | 851,013 |
| 2023-08-08 | $6.28 | $6.39 | $6.11 | $6.38 | $6.38 | 656,286 |
| 2023-08-07 | $6.40 | $6.41 | $6.34 | $6.38 | $6.38 | 819,320 |
| 2023-08-04 | $6.33 | $6.44 | $6.33 | $6.38 | $6.38 | 715,936 |
| 2023-08-03 | $6.45 | $6.47 | $6.33 | $6.40 | $6.40 | 604,696 |
| 2023-08-02 | $6.56 | $6.57 | $6.44 | $6.53 | $6.44 | 610,005 |
| 2023-08-01 | $6.60 | $6.66 | $6.49 | $6.64 | $6.64 | 663,110 |
| 2023-07-31 | $6.67 | $6.71 | $6.57 | $6.63 | $6.63 | 624,341 |
| 2023-07-28 | $6.66 | $6.73 | $6.62 | $6.67 | $6.67 | 1,494,168 |
| 2023-07-27 | $6.86 | $6.87 | $6.49 | $6.63 | $6.63 | 2,175,535 |
| 2023-07-26 | $6.64 | $6.88 | $6.59 | $6.86 | $6.86 | 1,178,930 |
| 2023-07-25 | $6.61 | $6.66 | $6.52 | $6.60 | $6.60 | 1,299,790 |
| 2023-07-24 | $6.44 | $6.63 | $6.44 | $6.62 | $6.62 | 632,965 |
| 2023-07-21 | $6.57 | $6.58 | $6.42 | $6.44 | $6.44 | 541,028 |
| 2023-07-20 | $6.60 | $6.60 | $6.43 | $6.54 | $6.54 | 610,295 |
| 2023-07-19 | $6.43 | $6.63 | $6.39 | $6.60 | $6.60 | 666,428 |
| 2023-07-18 | $6.27 | $6.43 | $6.26 | $6.40 | $6.40 | 979,946 |
| 2023-07-17 | $6.18 | $6.31 | $6.17 | $6.25 | $6.25 | 713,878 |
| 2023-07-14 | $6.32 | $6.32 | $6.09 | $6.17 | $6.17 | 660,791 |
| 2023-07-13 | $6.42 | $6.44 | $6.26 | $6.27 | $6.27 | 872,927 |
| 2023-07-12 | $6.33 | $6.45 | $6.33 | $6.37 | $6.37 | 548,822 |
| 2023-07-11 | $6.14 | $6.24 | $6.07 | $6.23 | $6.23 | 729,408 |
| 2023-07-10 | $6.11 | $6.24 | $6.06 | $6.13 | $6.13 | 573,826 |
| 2023-07-07 | $5.99 | $6.17 | $5.98 | $6.14 | $6.14 | 903,994 |
| 2023-07-06 | $6.09 | $6.09 | $5.89 | $6.00 | $6.00 | 546,465 |
| 2023-07-05 | $6.22 | $6.25 | $6.14 | $6.15 | $6.15 | 449,103 |
| 2023-07-03 | $6.19 | $6.26 | $6.15 | $6.26 | $6.26 | 311,761 |
| 2023-06-30 | $6.29 | $6.31 | $6.16 | $6.17 | $6.17 | 535,019 |
| 2023-06-29 | $6.22 | $6.27 | $6.19 | $6.25 | $6.25 | 472,281 |
| 2023-06-28 | $6.15 | $6.20 | $6.07 | $6.16 | $6.16 | 710,924 |
| 2023-06-27 | $6.15 | $6.21 | $6.08 | $6.16 | $6.16 | 412,171 |
| 2023-06-26 | $6.10 | $6.22 | $6.09 | $6.13 | $6.13 | 448,801 |
| 2023-06-23 | $6.13 | $6.21 | $6.03 | $6.09 | $6.09 | 953,446 |
| 2023-06-22 | $6.30 | $6.31 | $6.14 | $6.21 | $6.21 | 782,860 |
| 2023-06-21 | $6.35 | $6.42 | $6.31 | $6.32 | $6.32 | 540,894 |
| 2023-06-20 | $6.59 | $6.63 | $6.39 | $6.39 | $6.39 | 631,077 |
| 2023-06-16 | $6.57 | $6.61 | $6.38 | $6.58 | $6.58 | 2,908,054 |
| 2023-06-15 | $6.35 | $6.52 | $6.35 | $6.51 | $6.51 | 1,145,037 |
| 2023-06-14 | $6.54 | $6.63 | $6.35 | $6.38 | $6.38 | 686,181 |
| 2023-06-13 | $6.45 | $6.56 | $6.38 | $6.54 | $6.54 | 760,613 |
| 2023-06-12 | $6.49 | $6.58 | $6.36 | $6.40 | $6.40 | 789,005 |
| 2023-06-09 | $6.57 | $6.60 | $6.46 | $6.49 | $6.49 | 666,593 |
| 2023-06-08 | $6.75 | $6.76 | $6.48 | $6.57 | $6.57 | 723,360 |
| 2023-06-07 | $6.59 | $6.85 | $6.58 | $6.77 | $6.77 | 902,729 |
| 2023-06-06 | $6.19 | $6.59 | $6.19 | $6.52 | $6.52 | 879,343 |
| 2023-06-05 | $6.37 | $6.38 | $6.10 | $6.19 | $6.19 | 825,232 |
| 2023-06-02 | $6.18 | $6.42 | $6.14 | $6.40 | $6.40 | 840,484 |
| 2023-06-01 | $5.99 | $6.20 | $5.96 | $6.09 | $6.09 | 681,314 |
| 2023-05-31 | $6.06 | $6.06 | $5.87 | $5.98 | $5.98 | 1,181,055 |
| 2023-05-30 | $6.13 | $6.19 | $5.99 | $6.12 | $6.12 | 668,823 |
| 2023-05-26 | $6.05 | $6.16 | $5.98 | $6.15 | $6.15 | 641,060 |
| 2023-05-25 | $6.07 | $6.12 | $6.00 | $6.08 | $6.08 | 604,950 |
| 2023-05-24 | $6.08 | $6.14 | $6.04 | $6.06 | $6.06 | 607,679 |
| 2023-05-23 | $5.99 | $6.23 | $5.95 | $6.10 | $6.10 | 1,087,668 |
| 2023-05-22 | $5.86 | $5.97 | $5.80 | $5.94 | $5.94 | 948,424 |
| 2023-05-19 | $5.96 | $6.04 | $5.70 | $5.81 | $5.81 | 1,246,079 |
| 2023-05-18 | $5.82 | $5.89 | $5.75 | $5.87 | $5.87 | 907,251 |
| 2023-05-17 | $5.56 | $5.85 | $5.45 | $5.81 | $5.81 | 1,214,468 |
| 2023-05-16 | $5.53 | $5.58 | $5.47 | $5.47 | $5.47 | 706,250 |
| 2023-05-15 | $5.43 | $5.58 | $5.40 | $5.52 | $5.52 | 719,708 |
| 2023-05-12 | $5.41 | $5.42 | $5.30 | $5.41 | $5.41 | 566,469 |
| 2023-05-11 | $5.37 | $5.44 | $5.32 | $5.38 | $5.38 | 609,922 |
| 2023-05-10 | $5.56 | $5.56 | $5.40 | $5.44 | $5.44 | 536,888 |
| 2023-05-09 | $5.50 | $5.54 | $5.39 | $5.48 | $5.48 | 700,778 |
| 2023-05-08 | $5.75 | $5.83 | $5.51 | $5.52 | $5.52 | 731,778 |
| 2023-05-05 | $5.77 | $5.93 | $5.56 | $5.67 | $5.67 | 1,149,769 |
| 2023-05-04 | $5.45 | $5.58 | $5.25 | $5.54 | $5.54 | 1,312,299 |
| 2023-05-03 | $5.70 | $5.81 | $5.55 | $5.64 | $5.55 | 1,551,470 |
| 2023-05-02 | $6.01 | $6.02 | $5.61 | $5.68 | $5.59 | 1,224,054 |
| 2023-05-01 | $6.18 | $6.20 | $5.96 | $6.01 | $5.92 | 1,352,387 |
| 2023-04-28 | $6.39 | $6.45 | $6.17 | $6.20 | $6.11 | 922,629 |
| 2023-04-27 | $6.45 | $6.49 | $6.31 | $6.38 | $6.28 | 1,389,928 |
| 2023-04-26 | $6.32 | $6.63 | $6.32 | $6.45 | $6.35 | 811,583 |
| 2023-04-25 | $6.52 | $6.60 | $6.34 | $6.38 | $6.28 | 801,456 |
| 2023-04-24 | $6.60 | $6.75 | $6.54 | $6.57 | $6.47 | 865,878 |
| 2023-04-21 | $6.56 | $6.61 | $6.50 | $6.59 | $6.49 | 627,802 |
| 2023-04-20 | $6.62 | $6.72 | $6.50 | $6.57 | $6.47 | 733,950 |
| 2023-04-19 | $6.57 | $6.73 | $6.52 | $6.66 | $6.56 | 637,501 |
| 2023-04-18 | $6.73 | $6.73 | $6.50 | $6.56 | $6.46 | 624,665 |
| 2023-04-17 | $6.63 | $6.74 | $6.55 | $6.72 | $6.62 | 1,407,951 |
| 2023-04-14 | $6.92 | $6.94 | $6.58 | $6.63 | $6.53 | 927,849 |
| 2023-04-13 | $6.76 | $6.86 | $6.60 | $6.82 | $6.72 | 742,364 |
| 2023-04-12 | $6.80 | $6.85 | $6.70 | $6.75 | $6.65 | 796,310 |
| 2023-04-11 | $6.77 | $6.79 | $6.68 | $6.75 | $6.65 | 463,807 |
| 2023-04-10 | $6.73 | $6.81 | $6.67 | $6.74 | $6.64 | 841,345 |
| 2023-04-06 | $6.64 | $6.76 | $6.59 | $6.73 | $6.63 | 606,862 |
| 2023-04-05 | $6.57 | $6.69 | $6.56 | $6.61 | $6.51 | 1,035,938 |
| 2023-04-04 | $6.69 | $6.69 | $6.46 | $6.65 | $6.55 | 973,378 |
| 2023-04-03 | $6.70 | $6.78 | $6.59 | $6.65 | $6.55 | 1,289,989 |
| 2023-03-31 | $6.72 | $6.81 | $6.66 | $6.73 | $6.63 | 1,294,643 |
| 2023-03-30 | $6.88 | $7.02 | $6.62 | $6.72 | $6.62 | 757,268 |
| 2023-03-29 | $7.02 | $7.05 | $6.69 | $6.81 | $6.71 | 1,150,723 |
| 2023-03-28 | $7.20 | $7.29 | $6.88 | $6.94 | $6.84 | 1,077,852 |
| 2023-03-27 | $7.46 | $7.52 | $7.24 | $7.26 | $7.15 | 857,116 |
| 2023-03-24 | $6.94 | $7.32 | $6.94 | $7.29 | $7.18 | 996,916 |
| 2023-03-23 | $7.25 | $7.25 | $6.97 | $7.02 | $6.91 | 1,169,918 |
| 2023-03-22 | $7.47 | $7.61 | $7.15 | $7.18 | $7.07 | 1,448,552 |
| 2023-03-21 | $7.60 | $7.78 | $7.41 | $7.48 | $7.37 | 1,630,757 |
| 2023-03-20 | $7.69 | $7.95 | $7.36 | $7.37 | $7.26 | 1,463,252 |
| 2023-03-17 | $7.59 | $7.65 | $7.30 | $7.55 | $7.55 | 6,436,415 |
| 2023-03-16 | $7.54 | $7.97 | $7.53 | $7.77 | $7.77 | 1,209,633 |
| 2023-03-15 | $7.47 | $7.74 | $7.21 | $7.65 | $7.65 | 2,145,160 |
| 2023-03-14 | $7.46 | $7.88 | $7.46 | $7.75 | $7.75 | 2,564,341 |
| 2023-03-13 | $7.12 | $7.18 | $6.64 | $7.07 | $7.07 | 2,401,246 |
| 2023-03-10 | $7.36 | $7.48 | $7.21 | $7.38 | $7.38 | 1,231,575 |
| 2023-03-09 | $7.79 | $7.82 | $7.46 | $7.50 | $7.50 | 1,025,512 |
| 2023-03-08 | $7.88 | $7.89 | $7.76 | $7.83 | $7.83 | 554,209 |
| 2023-03-07 | $8.07 | $8.07 | $7.78 | $7.86 | $7.86 | 868,163 |
| 2023-03-06 | $8.28 | $8.32 | $8.02 | $8.07 | $8.07 | 1,084,145 |
| 2023-03-03 | $8.28 | $8.31 | $8.22 | $8.30 | $8.30 | 560,052 |
| 2023-03-02 | $8.26 | $8.36 | $8.21 | $8.25 | $8.25 | 793,387 |
| 2023-03-01 | $8.33 | $8.36 | $8.24 | $8.31 | $8.31 | 460,788 |
| 2023-02-28 | $8.37 | $8.47 | $8.35 | $8.39 | $8.39 | 765,583 |
| 2023-02-27 | $8.44 | $8.51 | $8.35 | $8.36 | $8.36 | 564,332 |
| 2023-02-24 | $8.35 | $8.44 | $8.30 | $8.42 | $8.42 | 517,380 |
| 2023-02-23 | $8.38 | $8.48 | $8.38 | $8.43 | $8.43 | 551,867 |
| 2023-02-22 | $8.45 | $8.48 | $8.34 | $8.37 | $8.37 | 1,165,092 |
| 2023-02-21 | $8.52 | $8.53 | $8.40 | $8.42 | $8.42 | 1,053,558 |
| 2023-02-17 | $8.41 | $8.61 | $8.39 | $8.57 | $8.57 | 699,677 |
| 2023-02-16 | $8.44 | $8.50 | $8.38 | $8.41 | $8.41 | 470,747 |
| 2023-02-15 | $8.34 | $8.54 | $8.29 | $8.50 | $8.50 | 423,668 |
| 2023-02-14 | $8.47 | $8.51 | $8.37 | $8.40 | $8.40 | 655,408 |
| 2023-02-13 | $8.42 | $8.50 | $8.38 | $8.48 | $8.48 | 824,594 |
| 2023-02-10 | $8.43 | $8.51 | $8.33 | $8.45 | $8.45 | 844,738 |
| 2023-02-09 | $8.57 | $8.57 | $8.39 | $8.41 | $8.41 | 836,419 |
| 2023-02-08 | $8.60 | $8.62 | $8.52 | $8.53 | $8.53 | 444,392 |
| 2023-02-07 | $8.62 | $8.67 | $8.55 | $8.63 | $8.63 | 529,402 |
| 2023-02-06 | $8.76 | $8.79 | $8.57 | $8.67 | $8.67 | 560,371 |
| 2023-02-03 | $8.68 | $8.79 | $8.62 | $8.78 | $8.78 | 928,222 |
| 2023-02-02 | $8.41 | $8.75 | $8.40 | $8.68 | $8.68 | 1,100,292 |
| 2023-02-01 | $8.35 | $8.57 | $8.31 | $8.48 | $8.40 | 1,018,951 |
| 2023-01-31 | $8.15 | $8.39 | $8.11 | $8.37 | $8.29 | 1,054,986 |
| 2023-01-30 | $8.10 | $8.21 | $8.07 | $8.14 | $8.06 | 763,053 |
| 2023-01-27 | $8.18 | $8.21 | $8.00 | $8.14 | $8.06 | 943,346 |
| 2023-01-26 | $8.10 | $8.22 | $7.85 | $8.18 | $8.10 | 1,813,944 |
| 2023-01-25 | $8.42 | $8.42 | $8.15 | $8.17 | $8.09 | 730,786 |
| 2023-01-24 | $8.57 | $8.57 | $8.37 | $8.43 | $8.35 | 594,695 |
| 2023-01-23 | $8.51 | $8.63 | $8.47 | $8.53 | $8.45 | 614,055 |
| 2023-01-20 | $8.54 | $8.57 | $8.37 | $8.51 | $8.43 | 750,032 |
| 2023-01-19 | $8.42 | $8.49 | $8.35 | $8.46 | $8.38 | 466,941 |
| 2023-01-18 | $8.64 | $8.64 | $8.45 | $8.47 | $8.39 | 460,196 |
| 2023-01-17 | $8.73 | $8.77 | $8.61 | $8.64 | $8.56 | 362,310 |
| 2023-01-13 | $8.64 | $8.80 | $8.58 | $8.71 | $8.63 | 594,209 |
| 2023-01-12 | $8.71 | $8.79 | $8.64 | $8.71 | $8.63 | 571,884 |
| 2023-01-11 | $8.74 | $8.79 | $8.68 | $8.71 | $8.63 | 426,325 |
| 2023-01-10 | $8.73 | $8.79 | $8.65 | $8.72 | $8.64 | 588,999 |
| 2023-01-09 | $8.88 | $8.93 | $8.71 | $8.74 | $8.66 | 591,628 |
| 2023-01-06 | $8.70 | $8.89 | $8.68 | $8.88 | $8.79 | 605,099 |
| 2023-01-05 | $8.66 | $8.69 | $8.59 | $8.65 | $8.57 | 426,050 |
| 2023-01-04 | $8.70 | $8.80 | $8.64 | $8.69 | $8.61 | 855,911 |
| 2023-01-03 | $8.63 | $8.68 | $8.49 | $8.62 | $8.54 | 992,798 |
| 2022-12-30 | $8.67 | $8.70 | $8.53 | $8.65 | $8.57 | 764,182 |
| 2022-12-29 | $8.61 | $8.76 | $8.57 | $8.69 | $8.61 | 799,614 |
| 2022-12-28 | $8.71 | $8.73 | $8.53 | $8.58 | $8.50 | 742,015 |
| 2022-12-27 | $8.65 | $8.72 | $8.62 | $8.69 | $8.61 | 787,617 |
| 2022-12-23 | $8.50 | $8.74 | $8.49 | $8.60 | $8.52 | 808,814 |
| 2022-12-22 | $8.37 | $8.51 | $8.29 | $8.50 | $8.42 | 1,625,842 |
| 2022-12-21 | $8.28 | $8.41 | $8.25 | $8.41 | $8.33 | 520,856 |
| 2022-12-20 | $8.12 | $8.25 | $8.07 | $8.23 | $8.15 | 862,904 |
| 2022-12-19 | $7.93 | $8.12 | $7.84 | $8.10 | $8.02 | 1,201,252 |
| 2022-12-16 | $7.83 | $7.99 | $7.74 | $7.94 | $7.86 | 1,954,368 |
| 2022-12-15 | $7.97 | $8.02 | $7.89 | $7.92 | $7.84 | 673,143 |
| 2022-12-14 | $8.28 | $8.33 | $8.02 | $8.02 | $7.94 | 711,318 |
| 2022-12-13 | $8.23 | $8.47 | $8.23 | $8.29 | $8.21 | 1,330,812 |
| 2022-12-12 | $8.23 | $8.30 | $8.13 | $8.22 | $8.14 | 603,986 |
| 2022-12-09 | $8.25 | $8.37 | $8.21 | $8.22 | $8.14 | 472,604 |
| 2022-12-08 | $8.27 | $8.32 | $8.22 | $8.27 | $8.19 | 562,149 |
| 2022-12-07 | $8.24 | $8.32 | $8.22 | $8.25 | $8.17 | 628,917 |
| 2022-12-06 | $8.30 | $8.35 | $8.20 | $8.29 | $8.21 | 595,161 |
| 2022-12-05 | $8.41 | $8.42 | $8.22 | $8.29 | $8.21 | 576,609 |
| 2022-12-02 | $8.32 | $8.52 | $8.20 | $8.44 | $8.36 | 750,263 |
| 2022-12-01 | $8.42 | $8.42 | $8.26 | $8.34 | $8.26 | 748,329 |
| 2022-11-30 | $8.14 | $8.37 | $8.08 | $8.37 | $8.29 | 700,478 |
| 2022-11-29 | $8.17 | $8.25 | $8.13 | $8.21 | $8.13 | 432,947 |
| 2022-11-28 | $8.15 | $8.25 | $8.15 | $8.19 | $8.11 | 416,517 |
| 2022-11-25 | $8.31 | $8.31 | $8.21 | $8.21 | $8.13 | 250,628 |
| 2022-11-23 | $8.20 | $8.29 | $8.17 | $8.27 | $8.19 | 372,523 |
| 2022-11-22 | $8.18 | $8.29 | $8.02 | $8.24 | $8.16 | 506,004 |
| 2022-11-21 | $8.13 | $8.22 | $8.12 | $8.19 | $8.11 | 673,965 |
| 2022-11-18 | $8.12 | $8.21 | $8.01 | $8.16 | $8.08 | 790,441 |
| 2022-11-17 | $7.86 | $8.01 | $7.86 | $7.99 | $7.91 | 635,368 |
| 2022-11-16 | $8.28 | $8.32 | $8.17 | $8.21 | $7.86 | 655,612 |
| 2022-11-15 | $8.28 | $8.39 | $8.26 | $8.30 | $7.94 | 595,304 |
| 2022-11-14 | $8.27 | $8.28 | $8.16 | $8.19 | $7.84 | 758,278 |
| 2022-11-11 | $8.36 | $8.44 | $8.23 | $8.24 | $7.88 | 427,381 |
| 2022-11-10 | $8.23 | $8.39 | $8.20 | $8.32 | $7.96 | 578,450 |
| 2022-11-09 | $8.11 | $8.22 | $8.02 | $8.12 | $7.77 | 576,502 |
| 2022-11-08 | $8.18 | $8.26 | $8.11 | $8.15 | $7.80 | 479,173 |
| 2022-11-07 | $8.00 | $8.21 | $7.99 | $8.15 | $7.80 | 711,216 |
| 2022-11-04 | $7.83 | $8.01 | $7.83 | $7.99 | $7.64 | 583,571 |
| 2022-11-03 | $7.73 | $7.83 | $7.62 | $7.80 | $7.46 | 520,726 |
| 2022-11-02 | $8.01 | $8.10 | $7.88 | $7.91 | $7.49 | 754,301 |
| 2022-11-01 | $8.24 | $8.24 | $8.04 | $8.04 | $7.61 | 995,220 |
| 2022-10-31 | $8.02 | $8.30 | $7.98 | $8.18 | $7.74 | 1,152,824 |
| 2022-10-28 | $7.59 | $8.04 | $7.51 | $8.00 | $7.57 | 1,753,519 |
| 2022-10-27 | $7.60 | $7.63 | $7.19 | $7.36 | $6.97 | 1,189,411 |
| 2022-10-26 | $8.63 | $8.63 | $7.59 | $7.60 | $7.19 | 1,203,365 |
| 2022-10-25 | $8.28 | $8.49 | $8.27 | $8.49 | $8.04 | 846,527 |
| 2022-10-24 | $8.32 | $8.40 | $8.30 | $8.34 | $7.89 | 725,163 |
| 2022-10-21 | $8.22 | $8.32 | $8.13 | $8.27 | $7.83 | 564,029 |
| 2022-10-20 | $8.36 | $8.37 | $8.11 | $8.17 | $7.73 | 438,949 |
| 2022-10-19 | $8.41 | $8.52 | $8.26 | $8.39 | $7.94 | 458,984 |
| 2022-10-18 | $8.63 | $8.73 | $8.44 | $8.46 | $8.01 | 474,365 |
| 2022-10-17 | $8.48 | $8.60 | $8.44 | $8.56 | $8.10 | 555,843 |
| 2022-10-14 | $8.59 | $8.67 | $8.38 | $8.42 | $8.42 | 730,350 |
| 2022-10-13 | $8.13 | $8.56 | $8.06 | $8.53 | $8.53 | 557,487 |
| 2022-10-12 | $8.27 | $8.29 | $8.18 | $8.21 | $8.21 | 560,737 |
| 2022-10-11 | $8.22 | $8.32 | $8.18 | $8.29 | $8.29 | 467,361 |
| 2022-10-10 | $8.24 | $8.37 | $8.24 | $8.26 | $8.26 | 413,282 |
| 2022-10-07 | $8.42 | $8.43 | $8.22 | $8.25 | $8.25 | 438,528 |
| 2022-10-06 | $8.56 | $8.56 | $8.40 | $8.43 | $8.43 | 375,981 |
| 2022-10-05 | $8.71 | $8.72 | $8.54 | $8.58 | $8.58 | 431,593 |
| 2022-10-04 | $8.67 | $8.86 | $8.66 | $8.83 | $8.83 | 685,302 |
| 2022-10-03 | $8.43 | $8.72 | $8.38 | $8.61 | $8.61 | 907,688 |
| 2022-09-30 | $8.46 | $8.55 | $8.28 | $8.30 | $8.30 | 598,459 |
| 2022-09-29 | $8.51 | $8.53 | $8.34 | $8.46 | $8.46 | 635,439 |
| 2022-09-28 | $8.46 | $8.60 | $8.42 | $8.52 | $8.52 | 536,251 |
| 2022-09-27 | $8.85 | $8.85 | $8.42 | $8.48 | $8.48 | 542,726 |
| 2022-09-26 | $8.82 | $8.96 | $8.79 | $8.85 | $8.85 | 485,867 |
| 2022-09-23 | $8.89 | $8.95 | $8.78 | $8.88 | $8.88 | 542,084 |
| 2022-09-22 | $9.05 | $9.10 | $8.96 | $8.98 | $8.98 | 460,495 |
| 2022-09-21 | $9.17 | $9.21 | $9.03 | $9.06 | $9.06 | 448,980 |
| 2022-09-20 | $9.03 | $9.18 | $9.00 | $9.13 | $9.13 | 428,017 |
| 2022-09-19 | $8.95 | $9.11 | $8.93 | $9.07 | $9.07 | 409,029 |
| 2022-09-16 | $8.94 | $9.03 | $8.85 | $9.01 | $9.01 | 1,132,347 |
| 2022-09-15 | $8.94 | $9.05 | $8.92 | $8.96 | $8.96 | 351,669 |
| 2022-09-14 | $8.96 | $8.97 | $8.88 | $8.95 | $8.95 | 461,679 |
| 2022-09-13 | $9.07 | $9.11 | $8.87 | $8.95 | $8.95 | 558,228 |
| 2022-09-12 | $9.30 | $9.30 | $9.13 | $9.17 | $9.17 | 493,750 |
| 2022-09-09 | $9.15 | $9.25 | $9.12 | $9.19 | $9.19 | 437,412 |
| 2022-09-08 | $8.90 | $9.13 | $8.78 | $9.08 | $9.08 | 615,530 |
| 2022-09-07 | $8.82 | $9.00 | $8.80 | $8.99 | $8.99 | 576,787 |
| 2022-09-06 | $8.99 | $8.99 | $8.72 | $8.85 | $8.85 | 706,086 |
| 2022-09-02 | $9.03 | $9.16 | $8.93 | $8.99 | $8.99 | 398,054 |
| 2022-09-01 | $9.05 | $9.21 | $8.91 | $8.95 | $8.95 | 495,179 |
| 2022-08-31 | $9.16 | $9.20 | $9.05 | $9.06 | $9.06 | 342,091 |
| 2022-08-30 | $9.29 | $9.29 | $9.15 | $9.18 | $9.18 | 417,053 |
| 2022-08-29 | $9.36 | $9.39 | $9.23 | $9.24 | $9.24 | 322,766 |
| 2022-08-26 | $9.63 | $9.63 | $9.37 | $9.41 | $9.41 | 300,996 |
| 2022-08-25 | $9.56 | $9.67 | $9.51 | $9.58 | $9.58 | 442,931 |
| 2022-08-24 | $9.59 | $9.61 | $9.52 | $9.56 | $9.56 | 287,445 |
| 2022-08-23 | $9.72 | $9.73 | $9.59 | $9.59 | $9.59 | 366,536 |
| 2022-08-22 | $9.81 | $9.83 | $9.64 | $9.69 | $9.69 | 346,989 |
| 2022-08-19 | $9.92 | $9.93 | $9.84 | $9.91 | $9.91 | 482,358 |
| 2022-08-18 | $10.03 | $10.04 | $9.89 | $9.93 | $9.93 | 314,712 |
| 2022-08-17 | $10.07 | $10.07 | $9.97 | $10.03 | $10.03 | 323,766 |
| 2022-08-16 | $10.04 | $10.12 | $10.02 | $10.12 | $10.12 | 311,098 |
| 2022-08-15 | $9.93 | $10.05 | $9.87 | $10.03 | $10.03 | 332,464 |
| 2022-08-12 | $9.88 | $9.98 | $9.84 | $9.96 | $9.96 | 528,658 |
| 2022-08-11 | $9.95 | $10.01 | $9.84 | $9.86 | $9.86 | 394,145 |
| 2022-08-10 | $9.88 | $9.92 | $9.81 | $9.91 | $9.91 | 528,665 |
| 2022-08-09 | $9.70 | $9.81 | $9.67 | $9.80 | $9.80 | 528,676 |
| 2022-08-08 | $9.70 | $9.78 | $9.65 | $9.72 | $9.72 | 463,512 |
| 2022-08-05 | $9.72 | $9.80 | $9.65 | $9.70 | $9.70 | 517,898 |
| 2022-08-04 | $9.53 | $9.75 | $9.52 | $9.74 | $9.74 | 892,670 |
| 2022-08-03 | $9.62 | $9.67 | $9.53 | $9.63 | $9.55 | 471,153 |
| 2022-08-02 | $9.80 | $9.84 | $9.64 | $9.64 | $9.56 | 388,383 |
| 2022-08-01 | $9.54 | $9.82 | $9.54 | $9.79 | $9.71 | 592,897 |
| 2022-07-29 | $9.55 | $9.62 | $9.50 | $9.59 | $9.51 | 527,423 |
| 2022-07-28 | $9.60 | $9.65 | $9.52 | $9.54 | $9.46 | 454,540 |
| 2022-07-27 | $9.46 | $9.62 | $9.38 | $9.56 | $9.48 | 435,788 |
| 2022-07-26 | $9.41 | $9.54 | $9.39 | $9.46 | $9.38 | 500,700 |
| 2022-07-25 | $9.44 | $9.51 | $9.43 | $9.44 | $9.36 | 623,600 |
| 2022-07-22 | $9.33 | $9.40 | $9.24 | $9.36 | $9.28 | 441,869 |
| 2022-07-21 | $9.30 | $9.36 | $9.21 | $9.36 | $9.28 | 530,456 |
| 2022-07-20 | $9.18 | $9.39 | $9.15 | $9.36 | $9.28 | 657,969 |
| 2022-07-19 | $9.15 | $9.29 | $9.11 | $9.23 | $9.15 | 584,556 |
| 2022-07-18 | $9.07 | $9.20 | $9.07 | $9.09 | $9.01 | 616,339 |
| 2022-07-15 | $9.13 | $9.15 | $8.96 | $9.06 | $8.98 | 691,673 |
| 2022-07-14 | $8.82 | $8.96 | $8.77 | $8.90 | $8.82 | 767,576 |
| 2022-07-13 | $9.07 | $9.10 | $8.95 | $8.96 | $8.88 | 574,265 |
| 2022-07-12 | $9.03 | $9.22 | $8.92 | $9.03 | $8.95 | 1,431,998 |
| 2022-07-11 | $9.19 | $9.19 | $9.06 | $9.09 | $9.01 | 444,036 |
| 2022-07-08 | $9.14 | $9.22 | $9.09 | $9.18 | $9.10 | 880,041 |
| 2022-07-07 | $9.27 | $9.33 | $9.07 | $9.08 | $9.00 | 623,725 |
| 2022-07-06 | $9.28 | $9.30 | $9.13 | $9.23 | $9.15 | 798,359 |
| 2022-07-05 | $9.22 | $9.36 | $9.06 | $9.30 | $9.22 | 1,001,985 |
| 2022-07-01 | $9.17 | $9.36 | $9.13 | $9.33 | $9.25 | 654,352 |
| 2022-06-30 | $9.11 | $9.25 | $9.03 | $9.18 | $9.10 | 951,749 |
| 2022-06-29 | $9.27 | $9.37 | $9.14 | $9.17 | $9.09 | 639,644 |
| 2022-06-28 | $9.57 | $9.57 | $9.25 | $9.26 | $9.18 | 703,927 |
| 2022-06-27 | $9.50 | $9.59 | $9.46 | $9.53 | $9.45 | 738,602 |
| 2022-06-24 | $9.48 | $9.60 | $9.39 | $9.43 | $9.35 | 1,270,720 |
| 2022-06-23 | $9.59 | $9.62 | $9.45 | $9.45 | $9.37 | 437,785 |
| 2022-06-22 | $9.60 | $9.74 | $9.49 | $9.59 | $9.51 | 589,509 |
| 2022-06-21 | $9.45 | $9.68 | $9.40 | $9.66 | $9.58 | 557,689 |
| 2022-06-17 | $9.49 | $9.61 | $9.35 | $9.38 | $9.30 | 1,160,432 |
| 2022-06-16 | $9.39 | $9.49 | $9.31 | $9.41 | $9.33 | 909,134 |
| 2022-06-15 | $9.42 | $9.55 | $9.34 | $9.44 | $9.36 | 620,504 |
| 2022-06-14 | $9.34 | $9.45 | $9.28 | $9.38 | $9.30 | 792,016 |
| 2022-06-13 | $9.20 | $9.47 | $9.20 | $9.33 | $9.25 | 883,244 |
| 2022-06-10 | $9.36 | $9.48 | $9.29 | $9.30 | $9.22 | 599,797 |
| 2022-06-09 | $9.64 | $9.65 | $9.39 | $9.40 | $9.32 | 705,338 |
| 2022-06-08 | $9.89 | $9.91 | $9.79 | $9.84 | $9.55 | 992,179 |
| 2022-06-07 | $9.96 | $9.96 | $9.85 | $9.91 | $9.62 | 598,974 |
| 2022-06-06 | $10.03 | $10.09 | $9.94 | $9.98 | $9.69 | 721,419 |
| 2022-06-03 | $10.21 | $10.23 | $10.01 | $10.02 | $9.73 | 715,826 |
| 2022-06-02 | $10.20 | $10.23 | $10.08 | $10.20 | $9.90 | 1,064,270 |
| 2022-06-01 | $10.14 | $10.23 | $10.02 | $10.19 | $9.89 | 642,661 |
| 2022-05-31 | $10.39 | $10.39 | $9.98 | $10.15 | $9.85 | 645,171 |
| 2022-05-27 | $10.06 | $10.16 | $10.06 | $10.15 | $9.85 | 308,097 |
| 2022-05-26 | $10.05 | $10.16 | $10.05 | $10.07 | $9.77 | 352,305 |
| 2022-05-25 | $10.06 | $10.17 | $9.94 | $10.01 | $9.72 | 707,296 |
| 2022-05-24 | $9.93 | $10.07 | $9.81 | $10.02 | $9.73 | 753,341 |
| 2022-05-23 | $9.93 | $10.05 | $9.87 | $9.89 | $9.60 | 623,594 |
| 2022-05-20 | $9.75 | $9.80 | $9.61 | $9.79 | $9.50 | 818,555 |
| 2022-05-19 | $9.71 | $9.81 | $9.65 | $9.67 | $9.39 | 887,737 |
| 2022-05-18 | $9.70 | $9.81 | $9.62 | $9.76 | $9.47 | 934,955 |
| 2022-05-17 | $9.58 | $9.77 | $9.57 | $9.73 | $9.44 | 570,472 |
| 2022-05-16 | $9.53 | $9.64 | $9.43 | $9.47 | $9.19 | 654,259 |
| 2022-05-13 | $9.65 | $9.71 | $9.43 | $9.59 | $9.31 | 712,521 |
| 2022-05-12 | $9.59 | $9.67 | $9.48 | $9.66 | $9.38 | 729,625 |
| 2022-05-11 | $9.60 | $9.72 | $9.57 | $9.58 | $9.30 | 516,291 |
| 2022-05-10 | $9.63 | $9.80 | $9.41 | $9.53 | $9.25 | 671,571 |
| 2022-05-09 | $9.45 | $9.70 | $9.41 | $9.62 | $9.34 | 808,211 |
| 2022-05-06 | $9.48 | $9.73 | $9.36 | $9.56 | $9.28 | 736,381 |
| 2022-05-05 | $9.71 | $9.72 | $9.44 | $9.51 | $9.23 | 492,501 |
| 2022-05-04 | $9.65 | $9.86 | $9.51 | $9.85 | $9.48 | 653,427 |
| 2022-05-03 | $9.68 | $9.73 | $9.57 | $9.61 | $9.25 | 609,194 |
| 2022-05-02 | $9.68 | $9.82 | $9.51 | $9.66 | $9.29 | 802,833 |
| 2022-04-29 | $9.88 | $9.99 | $9.56 | $9.63 | $9.26 | 759,129 |
| 2022-04-28 | $9.97 | $9.98 | $9.82 | $9.92 | $9.54 | 561,120 |
| 2022-04-27 | $10.05 | $10.34 | $9.85 | $9.90 | $9.52 | 831,260 |
| 2022-04-26 | $10.09 | $10.19 | $10.00 | $10.04 | $9.66 | 1,026,626 |
| 2022-04-25 | $10.24 | $10.34 | $10.02 | $10.21 | $9.82 | 900,271 |
| 2022-04-22 | $10.43 | $10.43 | $10.23 | $10.23 | $9.84 | 424,751 |
| 2022-04-21 | $10.51 | $10.54 | $10.41 | $10.44 | $10.04 | 450,877 |
| 2022-04-20 | $10.47 | $10.56 | $10.41 | $10.47 | $10.07 | 358,464 |
| 2022-04-19 | $10.28 | $10.44 | $10.28 | $10.40 | $10.01 | 541,103 |
| 2022-04-18 | $10.32 | $10.39 | $10.22 | $10.28 | $9.89 | 523,733 |
| 2022-04-14 | $10.41 | $10.47 | $10.26 | $10.32 | $9.93 | 374,179 |
| 2022-04-13 | $10.29 | $10.41 | $10.24 | $10.40 | $10.01 | 734,853 |
| 2022-04-12 | $10.30 | $10.40 | $10.23 | $10.30 | $9.91 | 533,870 |
| 2022-04-11 | $10.38 | $10.50 | $10.28 | $10.29 | $9.90 | 576,398 |
| 2022-04-08 | $10.45 | $10.46 | $10.35 | $10.39 | $10.00 | 494,806 |
| 2022-04-07 | $10.58 | $10.61 | $10.38 | $10.43 | $10.03 | 540,648 |
| 2022-04-06 | $10.70 | $10.74 | $10.52 | $10.54 | $10.14 | 572,516 |
| 2022-04-05 | $10.79 | $10.92 | $10.65 | $10.70 | $10.29 | 705,139 |
| 2022-04-04 | $10.86 | $10.86 | $10.70 | $10.80 | $10.39 | 544,520 |
| 2022-04-01 | $10.95 | $11.07 | $10.75 | $10.91 | $10.50 | 878,814 |
| 2022-03-31 | $10.90 | $11.02 | $10.77 | $10.88 | $10.47 | 868,353 |
| 2022-03-30 | $11.16 | $11.23 | $10.85 | $10.91 | $10.50 | 496,801 |
| 2022-03-29 | $11.16 | $11.30 | $11.08 | $11.14 | $10.72 | 1,204,092 |
| 2022-03-28 | $11.12 | $11.15 | $11.00 | $11.09 | $10.67 | 504,937 |
| 2022-03-25 | $10.89 | $11.18 | $10.88 | $11.16 | $10.74 | 541,518 |
| 2022-03-24 | $10.81 | $10.85 | $10.73 | $10.84 | $10.43 | 405,814 |
| 2022-03-23 | $10.98 | $10.98 | $10.80 | $10.81 | $10.40 | 588,809 |
| 2022-03-22 | $11.06 | $11.23 | $10.93 | $10.97 | $10.55 | 1,014,366 |
| 2022-03-21 | $11.17 | $11.24 | $10.99 | $11.02 | $10.60 | 581,469 |
| 2022-03-18 | $11.14 | $11.19 | $10.93 | $11.14 | $10.72 | 1,499,844 |
| 2022-03-17 | $11.14 | $11.26 | $11.04 | $11.13 | $10.71 | 690,976 |
| 2022-03-16 | $11.16 | $11.27 | $11.07 | $11.18 | $10.76 | 738,321 |
| 2022-03-15 | $11.21 | $11.29 | $11.02 | $11.07 | $10.65 | 565,967 |
| 2022-03-14 | $11.21 | $11.28 | $11.07 | $11.14 | $10.72 | 569,492 |
| 2022-03-11 | $11.05 | $11.24 | $11.00 | $11.09 | $10.67 | 508,640 |
| 2022-03-10 | $10.85 | $11.04 | $10.82 | $11.02 | $10.60 | 637,798 |
| 2022-03-09 | $10.98 | $11.10 | $10.88 | $10.88 | $10.47 | 808,013 |
| 2022-03-08 | $11.19 | $11.19 | $10.84 | $10.84 | $10.43 | 626,808 |
| 2022-03-07 | $11.06 | $11.14 | $10.95 | $10.99 | $10.57 | 530,657 |
| 2022-03-04 | $11.05 | $11.10 | $10.95 | $11.06 | $10.64 | 363,443 |
| 2022-03-03 | $11.18 | $11.20 | $11.10 | $11.17 | $10.75 | 429,057 |
| 2022-03-02 | $10.83 | $11.12 | $10.79 | $11.11 | $10.69 | 671,518 |
| 2022-03-01 | $10.91 | $11.05 | $10.68 | $10.79 | $10.38 | 677,879 |
| 2022-02-28 | $10.93 | $10.95 | $10.85 | $10.92 | $10.51 | 647,794 |
| 2022-02-25 | $10.81 | $11.05 | $10.81 | $11.03 | $10.61 | 547,378 |
| 2022-02-24 | $10.80 | $10.87 | $10.55 | $10.75 | $10.34 | 968,454 |
| 2022-02-23 | $11.10 | $11.11 | $10.90 | $10.91 | $10.50 | 352,382 |
| 2022-02-22 | $11.15 | $11.18 | $11.02 | $11.06 | $10.64 | 502,355 |
| 2022-02-18 | $11.15 | $11.28 | $11.09 | $11.14 | $10.72 | 809,955 |
| 2022-02-17 | $11.01 | $11.18 | $10.98 | $11.16 | $10.74 | 650,781 |
| 2022-02-16 | $11.09 | $11.19 | $11.06 | $11.10 | $10.68 | 892,303 |
| 2022-02-15 | $11.01 | $11.15 | $11.01 | $11.06 | $10.64 | 510,216 |
| 2022-02-14 | $10.96 | $11.10 | $10.85 | $10.97 | $10.55 | 759,425 |
| 2022-02-11 | $10.86 | $11.00 | $10.80 | $10.95 | $10.53 | 711,341 |
| 2022-02-10 | $10.89 | $10.97 | $10.80 | $10.88 | $10.47 | 827,601 |
| 2022-02-09 | $11.02 | $11.13 | $10.85 | $10.91 | $10.50 | 590,598 |
| 2022-02-08 | $11.07 | $11.18 | $11.01 | $11.13 | $10.71 | 713,815 |
| 2022-02-07 | $11.07 | $11.12 | $10.94 | $11.05 | $10.63 | 565,735 |
| 2022-02-04 | $10.89 | $10.96 | $10.78 | $10.94 | $10.53 | 577,797 |
| 2022-02-03 | $11.04 | $11.04 | $10.85 | $10.85 | $10.44 | 577,676 |
| 2022-02-02 | $11.09 | $11.11 | $10.91 | $10.94 | $10.44 | 1,001,590 |
| 2022-02-01 | $11.04 | $11.15 | $10.98 | $11.13 | $10.62 | 1,342,520 |
| 2022-01-31 | $11.28 | $11.28 | $10.92 | $11.13 | $10.62 | 816,541 |
| 2022-01-28 | $11.07 | $11.32 | $10.90 | $11.32 | $10.81 | 637,124 |
| 2022-01-27 | $11.14 | $11.36 | $10.99 | $11.11 | $10.61 | 694,667 |
| 2022-01-26 | $11.70 | $11.71 | $11.14 | $11.17 | $10.66 | 947,569 |
| 2022-01-25 | $11.60 | $11.73 | $11.49 | $11.66 | $11.13 | 887,290 |
| 2022-01-24 | $11.45 | $11.76 | $11.45 | $11.65 | $11.12 | 1,578,794 |
| 2022-01-21 | $11.23 | $11.62 | $11.23 | $11.53 | $11.01 | 1,146,233 |
| 2022-01-20 | $11.18 | $11.45 | $11.18 | $11.32 | $10.81 | 1,005,904 |
| 2022-01-19 | $11.43 | $11.49 | $11.15 | $11.18 | $10.67 | 622,904 |
| 2022-01-18 | $11.57 | $11.76 | $11.39 | $11.40 | $10.88 | 634,349 |
| 2022-01-14 | $11.50 | $11.66 | $11.46 | $11.55 | $11.03 | 985,049 |
| 2022-01-13 | $11.57 | $11.71 | $11.52 | $11.54 | $11.02 | 834,022 |
| 2022-01-12 | $11.60 | $11.65 | $11.51 | $11.56 | $11.04 | 609,184 |
| 2022-01-11 | $11.66 | $11.72 | $11.49 | $11.60 | $11.07 | 632,438 |
| 2022-01-10 | $11.74 | $11.78 | $11.61 | $11.69 | $11.16 | 470,656 |
| 2022-01-07 | $11.68 | $11.72 | $11.59 | $11.68 | $11.15 | 555,575 |
| 2022-01-06 | $11.55 | $11.74 | $11.55 | $11.68 | $11.15 | 528,717 |
| 2022-01-05 | $11.67 | $11.69 | $11.47 | $11.50 | $10.98 | 376,617 |
| 2022-01-04 | $11.62 | $11.76 | $11.59 | $11.59 | $11.06 | 368,916 |
| 2022-01-03 | $11.39 | $11.65 | $11.39 | $11.52 | $11.00 | 427,354 |
| 2021-12-31 | $11.39 | $11.43 | $11.30 | $11.33 | $10.82 | 378,958 |
| 2021-12-30 | $11.44 | $11.49 | $11.25 | $11.38 | $10.86 | 377,867 |
| 2021-12-29 | $11.45 | $11.47 | $11.36 | $11.43 | $10.91 | 381,950 |
| 2021-12-28 | $11.36 | $11.49 | $11.27 | $11.39 | $10.87 | 280,682 |
| 2021-12-27 | $11.34 | $11.43 | $11.28 | $11.42 | $10.90 | 305,534 |
| 2021-12-23 | $11.40 | $11.49 | $11.13 | $11.37 | $10.85 | 220,379 |
| 2021-12-22 | $11.22 | $11.40 | $11.17 | $11.38 | $10.86 | 410,949 |
| 2021-12-21 | $11.06 | $11.33 | $11.06 | $11.17 | $10.66 | 332,503 |
| 2021-12-20 | $10.98 | $11.15 | $10.86 | $11.01 | $10.51 | 771,287 |
| 2021-12-17 | $11.34 | $11.40 | $10.97 | $11.13 | $10.62 | 2,216,372 |
| 2021-12-16 | $11.15 | $11.46 | $11.10 | $11.24 | $10.73 | 943,781 |
| 2021-12-15 | $11.19 | $11.48 | $11.02 | $11.06 | $10.56 | 1,377,036 |
| 2021-12-14 | $11.16 | $11.39 | $11.14 | $11.17 | $10.66 | 854,850 |
| 2021-12-13 | $11.25 | $11.36 | $11.11 | $11.14 | $10.63 | 400,080 |
| 2021-12-10 | $11.32 | $11.41 | $11.22 | $11.29 | $10.78 | 266,903 |
| 2021-12-09 | $11.39 | $11.52 | $11.26 | $11.27 | $10.76 | 329,450 |
| 2021-12-08 | $11.57 | $11.74 | $11.43 | $11.46 | $10.94 | 268,603 |
| 2021-12-07 | $11.72 | $11.76 | $11.49 | $11.57 | $11.04 | 484,643 |
| 2021-12-06 | $11.63 | $11.90 | $11.56 | $11.66 | $11.13 | 562,260 |
| 2021-12-03 | $11.67 | $11.77 | $11.44 | $11.49 | $10.97 | 755,919 |
| 2021-12-02 | $11.35 | $11.65 | $11.33 | $11.55 | $11.03 | 360,086 |
| 2021-12-01 | $11.57 | $11.92 | $11.28 | $11.29 | $10.78 | 482,710 |
| 2021-11-30 | $11.40 | $11.90 | $11.27 | $11.36 | $10.84 | 665,804 |
| 2021-11-29 | $11.79 | $11.99 | $11.48 | $11.50 | $10.98 | 494,571 |
| 2021-11-26 | $11.87 | $11.88 | $11.54 | $11.71 | $11.18 | 422,833 |
| 2021-11-24 | $12.16 | $12.27 | $12.12 | $12.19 | $11.64 | 362,811 |
| 2021-11-23 | $12.35 | $12.48 | $12.20 | $12.21 | $11.66 | 398,668 |
| 2021-11-22 | $12.01 | $12.48 | $12.01 | $12.31 | $11.75 | 912,217 |
| 2021-11-19 | $11.81 | $12.05 | $11.63 | $11.95 | $11.41 | 805,409 |
| 2021-11-18 | $12.10 | $12.15 | $11.88 | $11.91 | $11.37 | 576,993 |
| 2021-11-17 | $12.42 | $12.44 | $12.16 | $12.26 | $11.49 | 536,531 |
| 2021-11-16 | $12.59 | $12.65 | $12.40 | $12.46 | $11.68 | 532,255 |
| 2021-11-15 | $12.65 | $12.67 | $12.56 | $12.59 | $11.80 | 329,475 |
| 2021-11-12 | $12.79 | $12.79 | $12.60 | $12.65 | $11.86 | 324,211 |
| 2021-11-11 | $12.72 | $12.78 | $12.62 | $12.74 | $11.94 | 216,898 |
| 2021-11-10 | $12.59 | $12.78 | $12.58 | $12.72 | $11.92 | 236,918 |
| 2021-11-09 | $12.60 | $12.67 | $12.50 | $12.55 | $11.76 | 378,030 |
| 2021-11-08 | $12.44 | $12.66 | $12.44 | $12.63 | $11.84 | 342,753 |
| 2021-11-05 | $12.31 | $12.56 | $12.31 | $12.43 | $11.65 | 561,362 |
| 2021-11-04 | $12.33 | $12.42 | $12.06 | $12.21 | $11.44 | 549,228 |
| 2021-11-03 | $12.13 | $12.49 | $12.05 | $12.44 | $11.58 | 524,313 |
| 2021-11-02 | $12.40 | $12.46 | $12.18 | $12.19 | $11.35 | 408,323 |
| 2021-11-01 | $12.17 | $12.40 | $12.14 | $12.37 | $11.51 | 566,039 |
| 2021-10-29 | $11.84 | $12.27 | $11.77 | $12.13 | $11.29 | 1,020,440 |
| 2021-10-28 | $11.67 | $11.80 | $11.59 | $11.75 | $10.94 | 373,665 |
| 2021-10-27 | $11.76 | $11.76 | $11.52 | $11.55 | $10.75 | 348,953 |
| 2021-10-26 | $11.87 | $11.89 | $11.75 | $11.78 | $10.97 | 349,219 |
| 2021-10-25 | $11.90 | $11.90 | $11.75 | $11.85 | $11.03 | 244,215 |
| 2021-10-22 | $11.83 | $11.94 | $11.82 | $11.88 | $11.06 | 266,274 |
| 2021-10-21 | $11.91 | $11.91 | $11.75 | $11.83 | $11.01 | 374,486 |
| 2021-10-20 | $11.75 | $11.90 | $11.65 | $11.88 | $11.06 | 263,107 |
| 2021-10-19 | $11.76 | $11.77 | $11.65 | $11.76 | $10.95 | 232,485 |
| 2021-10-18 | $11.82 | $11.87 | $11.72 | $11.75 | $10.94 | 255,421 |
| 2021-10-15 | $12.02 | $12.02 | $11.85 | $11.85 | $11.03 | 438,147 |
| 2021-10-14 | $11.75 | $11.90 | $11.73 | $11.89 | $11.07 | 276,514 |
| 2021-10-13 | $11.68 | $11.70 | $11.51 | $11.69 | $10.88 | 559,293 |
| 2021-10-12 | $11.70 | $11.77 | $11.66 | $11.70 | $10.89 | 362,429 |
| 2021-10-11 | $11.89 | $11.97 | $11.73 | $11.74 | $10.93 | 190,676 |
| 2021-10-08 | $11.83 | $11.90 | $11.80 | $11.81 | $10.99 | 182,441 |
| 2021-10-07 | $11.81 | $11.90 | $11.76 | $11.86 | $11.04 | 315,388 |
| 2021-10-06 | $11.85 | $11.85 | $11.66 | $11.77 | $10.96 | 275,627 |
| 2021-10-05 | $11.72 | $11.93 | $11.61 | $11.88 | $11.06 | 310,572 |
| 2021-10-04 | $11.71 | $11.78 | $11.67 | $11.71 | $10.90 | 288,356 |
| 2021-10-01 | $11.54 | $11.83 | $11.54 | $11.69 | $10.88 | 459,788 |
| 2021-09-30 | $11.68 | $11.70 | $11.48 | $11.49 | $10.70 | 606,367 |
| 2021-09-29 | $11.58 | $11.69 | $11.53 | $11.64 | $10.83 | 261,835 |
| 2021-09-28 | $11.79 | $11.88 | $11.55 | $11.58 | $10.78 | 349,351 |
| 2021-09-27 | $11.48 | $11.86 | $11.41 | $11.72 | $10.91 | 436,015 |
| 2021-09-24 | $11.26 | $11.56 | $11.26 | $11.41 | $10.62 | 415,495 |
| 2021-09-23 | $11.37 | $11.45 | $11.23 | $11.28 | $10.50 | 378,875 |
| 2021-09-22 | $11.18 | $11.41 | $11.17 | $11.30 | $10.52 | 481,165 |
| 2021-09-21 | $10.97 | $11.17 | $10.96 | $11.09 | $10.32 | 482,856 |
| 2021-09-20 | $10.79 | $11.01 | $10.73 | $10.99 | $10.23 | 425,738 |
| 2021-09-17 | $10.79 | $10.99 | $10.75 | $10.95 | $10.19 | 1,680,486 |
| 2021-09-16 | $10.84 | $10.93 | $10.67 | $10.76 | $10.02 | 349,918 |
| 2021-09-15 | $10.88 | $10.94 | $10.79 | $10.83 | $10.08 | 405,679 |
| 2021-09-14 | $11.16 | $11.16 | $10.85 | $10.88 | $10.13 | 475,780 |
| 2021-09-13 | $11.05 | $11.16 | $11.00 | $11.13 | $10.36 | 284,332 |
| 2021-09-10 | $11.22 | $11.28 | $11.00 | $11.01 | $10.25 | 387,154 |
| 2021-09-09 | $11.28 | $11.33 | $11.21 | $11.22 | $10.44 | 402,263 |
| 2021-09-08 | $11.48 | $11.48 | $11.21 | $11.29 | $10.51 | 536,761 |
| 2021-09-07 | $11.36 | $11.47 | $11.32 | $11.39 | $10.60 | 274,385 |
| 2021-09-03 | $11.42 | $11.43 | $11.32 | $11.34 | $10.56 | 285,675 |
| 2021-09-02 | $11.46 | $11.52 | $11.40 | $11.41 | $10.62 | 203,542 |
| 2021-09-01 | $11.57 | $11.59 | $11.39 | $11.48 | $10.69 | 383,184 |
| 2021-08-31 | $11.39 | $11.58 | $11.39 | $11.54 | $10.74 | 510,305 |
| 2021-08-30 | $11.57 | $11.57 | $11.37 | $11.40 | $10.61 | 301,761 |
| 2021-08-27 | $11.33 | $11.57 | $11.32 | $11.55 | $10.75 | 411,640 |
| 2021-08-26 | $11.34 | $11.38 | $11.23 | $11.26 | $10.48 | 296,447 |
| 2021-08-25 | $11.39 | $11.52 | $11.32 | $11.34 | $10.56 | 395,034 |
| 2021-08-24 | $11.52 | $11.56 | $11.41 | $11.42 | $10.63 | 257,652 |
| 2021-08-23 | $11.55 | $11.61 | $11.53 | $11.53 | $10.73 | 269,984 |
| 2021-08-20 | $11.13 | $11.55 | $11.13 | $11.51 | $10.71 | 541,524 |
| 2021-08-19 | $11.21 | $11.32 | $11.04 | $11.26 | $10.48 | 617,537 |
| 2021-08-18 | $11.38 | $11.43 | $11.24 | $11.26 | $10.48 | 510,443 |
| 2021-08-17 | $11.25 | $11.43 | $11.23 | $11.41 | $10.62 | 318,866 |
| 2021-08-16 | $11.29 | $11.34 | $11.20 | $11.33 | $10.55 | 509,114 |
| 2021-08-13 | $11.45 | $11.47 | $11.31 | $11.34 | $10.56 | 163,562 |
| 2021-08-12 | $11.41 | $11.48 | $11.38 | $11.44 | $10.65 | 379,844 |
| 2021-08-11 | $11.27 | $11.43 | $11.20 | $11.42 | $10.63 | 261,053 |
| 2021-08-10 | $10.78 | $11.28 | $10.78 | $11.23 | $10.45 | 399,052 |
| 2021-08-09 | $11.09 | $11.15 | $11.04 | $11.11 | $10.34 | 217,888 |
| 2021-08-06 | $11.06 | $11.18 | $11.03 | $11.13 | $10.36 | 204,852 |
| 2021-08-05 | $10.83 | $10.97 | $10.78 | $10.97 | $10.21 | 305,530 |
| 2021-08-04 | $10.90 | $10.98 | $10.83 | $10.84 | $10.01 | 402,331 |
| 2021-08-03 | $10.95 | $11.07 | $10.86 | $11.02 | $10.18 | 517,756 |
| 2021-08-02 | $11.11 | $11.25 | $10.91 | $10.93 | $10.10 | 492,174 |
| 2021-07-30 | $11.17 | $11.33 | $11.04 | $11.09 | $10.24 | 500,596 |
| 2021-07-29 | $11.64 | $11.64 | $11.24 | $11.24 | $10.38 | 265,658 |
| 2021-07-28 | $11.19 | $11.42 | $11.11 | $11.35 | $10.48 | 398,607 |
| 2021-07-27 | $11.15 | $11.21 | $11.02 | $11.17 | $10.32 | 536,651 |
| 2021-07-26 | $11.12 | $11.31 | $11.12 | $11.22 | $10.36 | 445,152 |
| 2021-07-23 | $11.15 | $11.22 | $11.05 | $11.11 | $10.26 | 250,498 |
| 2021-07-22 | $11.34 | $11.34 | $11.04 | $11.06 | $10.22 | 360,193 |
| 2021-07-21 | $11.34 | $11.64 | $11.33 | $11.35 | $10.48 | 283,209 |
| 2021-07-20 | $11.13 | $11.48 | $11.13 | $11.23 | $10.37 | 880,175 |
| 2021-07-19 | $11.17 | $11.27 | $11.02 | $11.13 | $10.28 | 484,430 |
| 2021-07-16 | $11.61 | $11.61 | $11.33 | $11.35 | $10.48 | 509,746 |
| 2021-07-15 | $11.27 | $11.54 | $11.26 | $11.52 | $10.64 | 279,347 |
| 2021-07-14 | $11.30 | $11.40 | $11.24 | $11.36 | $10.49 | 396,044 |
| 2021-07-13 | $11.54 | $11.54 | $11.25 | $11.28 | $10.42 | 407,014 |
| 2021-07-12 | $11.40 | $11.59 | $11.32 | $11.56 | $10.68 | 680,467 |
| 2021-07-09 | $11.53 | $11.63 | $11.43 | $11.51 | $10.63 | 715,245 |
| 2021-07-08 | $11.25 | $11.37 | $11.17 | $11.36 | $10.49 | 841,800 |
| 2021-07-07 | $11.33 | $11.46 | $11.28 | $11.40 | $10.53 | 497,055 |
| 2021-07-06 | $11.60 | $11.60 | $11.32 | $11.42 | $10.55 | 324,531 |
| 2021-07-02 | $11.80 | $11.82 | $11.63 | $11.64 | $10.75 | 285,973 |
| 2021-07-01 | $11.88 | $11.93 | $11.77 | $11.82 | $10.92 | 339,449 |
| 2021-06-30 | $11.78 | $11.86 | $11.76 | $11.78 | $10.88 | 415,862 |
| 2021-06-29 | $12.02 | $12.07 | $11.81 | $11.82 | $10.92 | 239,942 |
| 2021-06-28 | $12.23 | $12.23 | $11.94 | $11.98 | $11.07 | 321,820 |
| 2021-06-25 | $12.25 | $12.44 | $12.16 | $12.26 | $11.32 | 1,240,216 |
| 2021-06-24 | $12.11 | $12.21 | $12.03 | $12.18 | $11.25 | 266,916 |
| 2021-06-23 | $12.14 | $12.27 | $11.99 | $12.03 | $11.11 | 868,955 |
| 2021-06-22 | $12.09 | $12.15 | $11.97 | $12.08 | $11.16 | 243,795 |
| 2021-06-21 | $11.97 | $12.21 | $11.94 | $12.10 | $11.18 | 541,851 |
| 2021-06-18 | $12.23 | $12.34 | $11.85 | $11.87 | $10.96 | 1,253,231 |
| 2021-06-17 | $12.61 | $12.61 | $12.36 | $12.40 | $11.45 | 874,129 |
| 2021-06-16 | $12.38 | $12.58 | $12.29 | $12.55 | $11.59 | 466,710 |
| 2021-06-15 | $12.38 | $12.51 | $12.27 | $12.41 | $11.46 | 340,698 |
| 2021-06-14 | $12.29 | $12.40 | $12.21 | $12.32 | $11.38 | 398,041 |
| 2021-06-11 | $12.33 | $12.43 | $12.27 | $12.33 | $11.39 | 234,474 |
| 2021-06-10 | $12.52 | $12.61 | $12.27 | $12.29 | $11.35 | 410,077 |
| 2021-06-09 | $12.97 | $12.99 | $12.89 | $12.91 | $11.55 | 622,360 |
| 2021-06-08 | $12.89 | $13.05 | $12.84 | $12.99 | $11.62 | 578,090 |
| 2021-06-07 | $12.93 | $13.01 | $12.86 | $12.91 | $11.55 | 348,612 |
| 2021-06-04 | $12.92 | $13.02 | $12.83 | $12.86 | $11.50 | 374,920 |
| 2021-06-03 | $12.94 | $13.04 | $12.88 | $12.94 | $11.58 | 490,929 |
| 2021-06-02 | $13.11 | $13.15 | $12.89 | $12.93 | $11.57 | 583,820 |
| 2021-06-01 | $13.01 | $13.17 | $12.97 | $13.06 | $11.68 | 924,067 |
| 2021-05-28 | $12.91 | $12.99 | $12.80 | $12.94 | $11.58 | 457,471 |
| 2021-05-27 | $12.80 | $13.03 | $12.80 | $12.86 | $11.50 | 455,349 |
| 2021-05-26 | $12.63 | $12.73 | $12.58 | $12.69 | $11.35 | 318,793 |
| 2021-05-25 | $13.06 | $13.14 | $12.59 | $12.60 | $11.27 | 497,193 |
| 2021-05-24 | $13.29 | $13.30 | $13.01 | $13.07 | $11.69 | 388,110 |
| 2021-05-21 | $13.23 | $13.31 | $13.03 | $13.27 | $11.87 | 646,634 |
| 2021-05-20 | $13.01 | $13.15 | $12.94 | $13.13 | $11.75 | 408,260 |
| 2021-05-19 | $12.90 | $13.15 | $12.81 | $13.06 | $11.68 | 622,211 |
| 2021-05-18 | $13.07 | $13.16 | $13.00 | $13.00 | $11.63 | 426,703 |
| 2021-05-17 | $13.03 | $13.14 | $12.91 | $13.07 | $11.69 | 246,912 |
| 2021-05-14 | $13.14 | $13.16 | $12.92 | $13.03 | $11.66 | 533,129 |
| 2021-05-13 | $12.58 | $13.06 | $12.58 | $12.99 | $11.62 | 425,375 |
| 2021-05-12 | $12.92 | $12.96 | $12.53 | $12.57 | $11.24 | 388,244 |
| 2021-05-11 | $12.72 | $12.92 | $12.72 | $12.83 | $11.48 | 216,555 |
| 2021-05-10 | $13.06 | $13.24 | $12.90 | $12.91 | $11.55 | 375,611 |
| 2021-05-07 | $13.03 | $13.12 | $13.00 | $13.09 | $11.71 | 238,342 |
| 2021-05-06 | $13.00 | $13.16 | $12.89 | $13.16 | $11.77 | 295,878 |
| 2021-05-05 | $13.22 | $13.22 | $13.00 | $13.06 | $11.61 | 313,407 |
| 2021-05-04 | $13.18 | $13.24 | $13.09 | $13.19 | $11.72 | 265,121 |
| 2021-05-03 | $13.03 | $13.26 | $13.02 | $13.19 | $11.72 | 668,867 |
| 2021-04-30 | $13.18 | $13.20 | $12.90 | $12.93 | $11.49 | 527,816 |
| 2021-04-29 | $12.56 | $13.31 | $12.56 | $13.17 | $11.71 | 194,154 |
| 2021-04-28 | $13.13 | $13.19 | $13.03 | $13.06 | $11.61 | 211,134 |
| 2021-04-27 | $13.14 | $13.19 | $12.96 | $13.14 | $11.68 | 308,694 |
| 2021-04-26 | $13.34 | $13.41 | $13.15 | $13.17 | $11.71 | 243,696 |
| 2021-04-23 | $12.91 | $13.29 | $12.91 | $13.25 | $11.78 | 509,676 |
| 2021-04-22 | $12.99 | $13.02 | $12.84 | $12.87 | $11.44 | 328,059 |
| 2021-04-21 | $12.79 | $12.98 | $12.79 | $12.95 | $11.51 | 276,488 |
| 2021-04-20 | $13.03 | $13.09 | $12.76 | $12.77 | $11.35 | 340,709 |
| 2021-04-19 | $13.15 | $13.15 | $12.93 | $13.12 | $11.66 | 650,580 |
| 2021-04-16 | $13.27 | $13.34 | $13.05 | $13.14 | $11.68 | 228,982 |
| 2021-04-15 | $13.10 | $13.15 | $12.94 | $13.15 | $11.69 | 385,399 |
| 2021-04-14 | $12.94 | $13.24 | $12.94 | $13.09 | $11.63 | 305,457 |
| 2021-04-13 | $13.07 | $13.19 | $12.89 | $12.98 | $11.54 | 444,425 |
| 2021-04-12 | $13.21 | $13.23 | $13.09 | $13.12 | $11.66 | 306,284 |
| 2021-04-09 | $13.25 | $13.29 | $13.09 | $13.23 | $11.76 | 370,887 |
| 2021-04-08 | $13.16 | $13.28 | $13.06 | $13.24 | $11.77 | 329,678 |
| 2021-04-07 | $13.28 | $13.33 | $13.10 | $13.20 | $11.73 | 527,000 |
| 2021-04-06 | $13.49 | $13.51 | $13.21 | $13.29 | $11.81 | 378,755 |
| 2021-04-05 | $13.50 | $13.57 | $13.36 | $13.50 | $12.00 | 387,390 |
| 2021-04-01 | $13.17 | $13.44 | $13.10 | $13.38 | $11.89 | 433,633 |
| 2021-03-31 | $13.51 | $13.57 | $13.23 | $13.25 | $11.77 | 832,884 |
| 2021-03-30 | $13.57 | $13.75 | $13.52 | $13.58 | $12.07 | 364,281 |
| 2021-03-29 | $13.54 | $13.75 | $13.45 | $13.47 | $11.97 | 448,657 |
| 2021-03-26 | $13.50 | $13.69 | $13.50 | $13.68 | $12.16 | 344,269 |
| 2021-03-25 | $13.20 | $13.48 | $13.11 | $13.39 | $11.90 | 513,311 |
| 2021-03-24 | $13.25 | $13.59 | $13.18 | $13.19 | $11.72 | 410,201 |
| 2021-03-23 | $13.23 | $13.42 | $13.14 | $13.22 | $11.75 | 392,264 |
| 2021-03-22 | $13.56 | $13.56 | $13.25 | $13.34 | $11.86 | 425,693 |
| 2021-03-19 | $13.27 | $13.74 | $13.27 | $13.69 | $12.17 | 1,855,558 |
| 2021-03-18 | $13.62 | $14.05 | $13.62 | $13.69 | $12.17 | 672,838 |
| 2021-03-17 | $13.72 | $13.88 | $13.49 | $13.60 | $12.09 | 691,888 |
| 2021-03-16 | $13.85 | $14.03 | $13.64 | $13.71 | $12.18 | 704,803 |
| 2021-03-15 | $14.38 | $14.38 | $13.94 | $13.96 | $12.40 | 723,769 |
| 2021-03-12 | $14.14 | $14.36 | $14.02 | $14.33 | $12.73 | 677,660 |
| 2021-03-11 | $14.01 | $14.23 | $13.89 | $14.01 | $12.45 | 498,506 |
| 2021-03-10 | $13.90 | $14.15 | $13.83 | $14.04 | $12.48 | 849,471 |
| 2021-03-09 | $14.08 | $14.09 | $13.70 | $13.89 | $12.34 | 670,156 |
| 2021-03-08 | $13.92 | $14.24 | $13.86 | $14.16 | $12.59 | 1,151,297 |
| 2021-03-05 | $13.79 | $13.87 | $13.62 | $13.72 | $12.19 | 1,063,784 |
| 2021-03-04 | $13.81 | $14.09 | $13.53 | $13.60 | $12.09 | 806,152 |
| 2021-03-03 | $13.59 | $14.02 | $13.59 | $13.76 | $12.23 | 676,848 |
| 2021-03-02 | $13.66 | $13.70 | $13.50 | $13.56 | $12.05 | 347,189 |
| 2021-03-01 | $13.50 | $13.70 | $13.40 | $13.65 | $12.13 | 399,761 |
| 2021-02-26 | $13.48 | $13.64 | $13.30 | $13.31 | $11.83 | 698,871 |
| 2021-02-25 | $13.57 | $13.70 | $13.50 | $13.53 | $12.03 | 616,479 |
| 2021-02-24 | $13.29 | $13.52 | $13.29 | $13.46 | $11.96 | 521,440 |
| 2021-02-23 | $13.15 | $13.45 | $13.11 | $13.23 | $11.76 | 677,422 |
| 2021-02-22 | $12.94 | $13.17 | $12.88 | $13.09 | $11.63 | 494,889 |
| 2021-02-19 | $12.86 | $13.06 | $12.86 | $13.02 | $11.57 | 606,879 |
| 2021-02-18 | $12.99 | $13.14 | $12.89 | $12.89 | $11.46 | 275,281 |
| 2021-02-17 | $13.19 | $13.28 | $13.04 | $13.07 | $11.62 | 981,529 |
| 2021-02-16 | $12.88 | $13.25 | $12.77 | $13.15 | $11.69 | 619,412 |
| 2021-02-12 | $12.60 | $12.92 | $12.60 | $12.82 | $11.39 | 361,781 |
| 2021-02-11 | $12.67 | $12.82 | $12.60 | $12.69 | $11.28 | 678,610 |
| 2021-02-10 | $12.99 | $12.99 | $12.68 | $12.69 | $11.28 | 586,183 |
| 2021-02-09 | $12.82 | $13.00 | $12.68 | $12.97 | $11.53 | 787,576 |
| 2021-02-08 | $12.67 | $12.79 | $12.64 | $12.79 | $11.37 | 644,968 |
| 2021-02-05 | $12.79 | $12.80 | $12.58 | $12.65 | $11.24 | 380,101 |
| 2021-02-04 | $12.44 | $12.77 | $12.44 | $12.69 | $11.28 | 603,866 |
| 2021-02-03 | $12.46 | $12.65 | $12.31 | $12.53 | $11.06 | 626,900 |
| 2021-02-02 | $12.50 | $12.70 | $12.48 | $12.52 | $11.05 | 643,788 |
| 2021-02-01 | $12.44 | $12.57 | $12.31 | $12.43 | $10.97 | 696,512 |
| 2021-01-29 | $12.71 | $12.78 | $12.38 | $12.42 | $10.97 | 2,196,778 |
| 2021-01-28 | $13.20 | $13.20 | $12.45 | $12.62 | $11.14 | 868,242 |
| 2021-01-27 | $12.89 | $13.29 | $12.89 | $13.03 | $11.50 | 614,125 |
| 2021-01-26 | $13.25 | $13.26 | $13.11 | $13.15 | $11.61 | 360,214 |
| 2021-01-25 | $13.08 | $13.17 | $12.84 | $13.16 | $11.62 | 643,230 |
| 2021-01-22 | $12.84 | $13.22 | $12.74 | $13.18 | $11.64 | 475,915 |
| 2021-01-21 | $13.09 | $13.15 | $12.91 | $12.98 | $11.46 | 357,349 |
| 2021-01-20 | $13.12 | $13.18 | $12.96 | $13.13 | $11.59 | 440,020 |
| 2021-01-19 | $13.26 | $13.28 | $13.03 | $13.15 | $11.61 | 526,641 |
| 2021-01-15 | $13.15 | $13.31 | $13.09 | $13.22 | $11.67 | 511,925 |
| 2021-01-14 | $13.26 | $13.38 | $13.20 | $13.21 | $11.66 | 376,086 |
| 2021-01-13 | $13.31 | $13.31 | $13.10 | $13.19 | $11.65 | 297,866 |
| 2021-01-12 | $13.30 | $13.39 | $13.19 | $13.36 | $11.80 | 488,245 |
| 2021-01-11 | $13.17 | $13.32 | $12.79 | $13.23 | $11.68 | 473,120 |
| 2021-01-08 | $13.22 | $13.32 | $13.05 | $13.30 | $11.74 | 676,084 |
| 2021-01-07 | $13.36 | $13.47 | $13.20 | $13.24 | $11.69 | 531,790 |
| 2021-01-06 | $12.77 | $13.46 | $12.77 | $13.22 | $11.67 | 1,436,290 |
| 2021-01-05 | $12.46 | $12.65 | $12.46 | $12.47 | $11.01 | 583,994 |
| 2021-01-04 | $12.57 | $12.61 | $12.27 | $12.48 | $11.02 | 692,243 |
| 2020-12-31 | $12.34 | $12.56 | $12.28 | $12.50 | $11.04 | 331,374 |
| 2020-12-30 | $12.34 | $12.44 | $12.32 | $12.38 | $10.93 | 276,751 |
| 2020-12-29 | $12.61 | $12.61 | $12.27 | $12.31 | $10.87 | 409,469 |
| 2020-12-28 | $12.40 | $12.58 | $12.36 | $12.53 | $11.06 | 544,496 |
| 2020-12-24 | $12.37 | $12.38 | $12.26 | $12.38 | $10.93 | 193,417 |
| 2020-12-23 | $12.13 | $12.37 | $12.09 | $12.36 | $10.91 | 384,120 |
| 2020-12-22 | $12.08 | $12.12 | $11.97 | $12.08 | $10.67 | 390,447 |
| 2020-12-21 | $12.20 | $12.37 | $12.00 | $12.09 | $10.67 | 641,998 |
| 2020-12-18 | $12.43 | $12.52 | $12.13 | $12.21 | $10.78 | 2,750,905 |
| 2020-12-17 | $12.24 | $12.40 | $12.09 | $12.38 | $10.93 | 541,280 |
| 2020-12-16 | $12.33 | $12.34 | $12.17 | $12.24 | $10.81 | 417,619 |
| 2020-12-15 | $12.14 | $12.34 | $12.12 | $12.32 | $10.88 | 467,981 |
| 2020-12-14 | $12.42 | $12.42 | $12.11 | $12.13 | $10.71 | 631,585 |
| 2020-12-11 | $12.23 | $12.43 | $12.14 | $12.34 | $10.89 | 542,710 |
| 2020-12-10 | $12.36 | $12.41 | $12.10 | $12.37 | $10.92 | 482,809 |
| 2020-12-09 | $12.48 | $12.56 | $12.38 | $12.49 | $11.02 | 509,879 |
| 2020-12-08 | $12.17 | $12.42 | $12.00 | $12.40 | $10.95 | 445,050 |
| 2020-12-07 | $12.29 | $12.33 | $12.17 | $12.27 | $10.83 | 388,112 |
| 2020-12-04 | $12.62 | $12.62 | $12.19 | $12.38 | $10.93 | 475,295 |
| 2020-12-03 | $12.35 | $12.37 | $12.13 | $12.18 | $10.75 | 554,760 |
| 2020-12-02 | $12.42 | $12.71 | $12.22 | $12.35 | $10.90 | 684,754 |
| 2020-12-01 | $12.50 | $12.59 | $12.38 | $12.42 | $10.97 | 547,624 |
| 2020-11-30 | $12.64 | $12.72 | $12.30 | $12.32 | $10.88 | 759,423 |
| 2020-11-27 | $12.87 | $12.87 | $12.61 | $12.76 | $11.27 | 280,477 |
| 2020-11-25 | $13.01 | $13.01 | $12.77 | $12.87 | $11.36 | 444,638 |
| 2020-11-24 | $12.99 | $13.25 | $12.95 | $13.04 | $11.51 | 1,002,387 |
| 2020-11-23 | $12.72 | $12.87 | $12.53 | $12.78 | $11.28 | 605,079 |
| 2020-11-20 | $12.57 | $12.74 | $12.46 | $12.70 | $11.21 | 1,876,155 |
| 2020-11-19 | $12.61 | $12.71 | $12.50 | $12.71 | $11.22 | 445,715 |
| 2020-11-18 | $13.17 | $13.50 | $12.78 | $12.79 | $11.18 | 478,654 |
| 2020-11-17 | $13.04 | $13.12 | $12.88 | $13.06 | $11.41 | 973,514 |
| 2020-11-16 | $12.96 | $13.28 | $12.93 | $13.18 | $11.52 | 1,005,894 |
| 2020-11-13 | $12.35 | $12.73 | $12.34 | $12.67 | $11.07 | 981,970 |
| 2020-11-12 | $12.10 | $12.23 | $11.97 | $12.19 | $10.65 | 712,515 |
| 2020-11-11 | $12.49 | $12.49 | $12.15 | $12.24 | $10.70 | 426,686 |
| 2020-11-10 | $12.10 | $12.50 | $12.04 | $12.47 | $10.90 | 1,072,417 |
| 2020-11-09 | $11.90 | $12.34 | $11.82 | $11.96 | $10.45 | 1,054,565 |
| 2020-11-06 | $11.42 | $11.43 | $11.11 | $11.14 | $9.74 | 480,574 |
| 2020-11-05 | $11.05 | $11.40 | $10.82 | $11.32 | $9.89 | 548,076 |
| 2020-11-04 | $11.27 | $11.33 | $10.95 | $11.16 | $9.68 | 929,365 |
| 2020-11-03 | $11.75 | $11.90 | $11.48 | $11.52 | $9.99 | 908,177 |
| 2020-11-02 | $11.63 | $11.68 | $11.43 | $11.58 | $10.04 | 718,245 |
| 2020-10-30 | $11.18 | $11.50 | $11.18 | $11.48 | $9.96 | 816,650 |
| 2020-10-29 | $11.37 | $11.50 | $11.11 | $11.22 | $9.73 | 685,940 |
| 2020-10-28 | $11.31 | $11.63 | $11.20 | $11.29 | $9.79 | 769,823 |
| 2020-10-27 | $11.69 | $11.75 | $11.58 | $11.58 | $10.04 | 682,177 |
| 2020-10-26 | $11.60 | $11.74 | $11.48 | $11.74 | $10.18 | 818,324 |
| 2020-10-23 | $11.73 | $11.81 | $11.51 | $11.68 | $10.13 | 722,229 |
| 2020-10-22 | $11.41 | $11.66 | $11.37 | $11.61 | $10.07 | 714,760 |
| 2020-10-21 | $11.27 | $11.46 | $11.26 | $11.38 | $9.87 | 699,528 |
| 2020-10-20 | $11.33 | $11.43 | $11.22 | $11.29 | $9.79 | 1,166,359 |
| 2020-10-19 | $11.50 | $11.50 | $11.25 | $11.26 | $9.77 | 741,558 |
| 2020-10-16 | $11.23 | $11.45 | $11.19 | $11.40 | $9.89 | 978,768 |
| 2020-10-15 | $11.14 | $11.32 | $11.02 | $11.28 | $9.78 | 1,403,039 |
| 2020-10-14 | $11.16 | $11.35 | $11.14 | $11.20 | $9.72 | 821,585 |
| 2020-10-13 | $11.36 | $11.44 | $11.18 | $11.21 | $9.72 | 1,343,592 |
| 2020-10-12 | $11.19 | $11.49 | $11.15 | $11.48 | $9.96 | 1,113,501 |
| 2020-10-09 | $11.25 | $11.39 | $11.13 | $11.25 | $9.75 | 1,088,224 |
| 2020-10-08 | $10.99 | $11.32 | $10.93 | $11.25 | $9.75 | 2,240,551 |
| 2020-10-07 | $10.68 | $10.95 | $10.61 | $10.93 | $9.48 | 1,745,049 |
| 2020-10-06 | $10.88 | $10.90 | $10.41 | $10.63 | $9.22 | 26,287,379 |
| 2020-10-05 | $10.40 | $10.92 | $10.18 | $10.85 | $9.41 | 3,673,482 |
| 2020-10-02 | $10.19 | $11.06 | $10.11 | $10.59 | $9.19 | 7,827,593 |
| 2020-10-01 | $9.26 | $9.36 | $9.20 | $9.32 | $8.08 | 549,142 |
| 2020-09-30 | $9.21 | $9.38 | $9.20 | $9.27 | $8.04 | 588,991 |
| 2020-09-29 | $9.23 | $9.26 | $9.00 | $9.16 | $7.95 | 633,737 |
| 2020-09-28 | $9.13 | $9.34 | $9.13 | $9.29 | $8.06 | 764,694 |
| 2020-09-25 | $8.85 | $9.08 | $8.85 | $9.03 | $7.83 | 798,251 |
| 2020-09-24 | $8.75 | $9.09 | $8.75 | $8.94 | $7.75 | 550,267 |
| 2020-09-23 | $8.93 | $9.12 | $8.75 | $8.77 | $7.61 | 739,212 |
| 2020-09-22 | $8.95 | $9.16 | $8.88 | $8.93 | $7.75 | 542,315 |
| 2020-09-21 | $9.15 | $9.25 | $8.83 | $8.98 | $7.79 | 951,987 |
| 2020-09-18 | $9.49 | $9.53 | $9.25 | $9.28 | $8.05 | 2,123,533 |
| 2020-09-17 | $9.28 | $9.47 | $9.26 | $9.39 | $8.15 | 500,488 |
| 2020-09-16 | $9.34 | $9.48 | $9.28 | $9.37 | $8.13 | 573,497 |
| 2020-09-15 | $9.43 | $9.52 | $9.25 | $9.35 | $8.11 | 431,979 |
| 2020-09-14 | $9.23 | $9.50 | $9.22 | $9.44 | $8.19 | 488,712 |
| 2020-09-11 | $9.26 | $9.33 | $9.17 | $9.18 | $7.96 | 501,540 |
| 2020-09-10 | $9.45 | $9.57 | $9.30 | $9.30 | $8.07 | 592,696 |
| 2020-09-09 | $9.50 | $9.61 | $9.36 | $9.41 | $8.16 | 662,315 |
| 2020-09-08 | $9.83 | $9.96 | $9.39 | $9.43 | $8.18 | 713,091 |
| 2020-09-04 | $9.73 | $9.90 | $9.67 | $9.85 | $8.54 | 700,684 |
| 2020-09-03 | $9.23 | $9.72 | $9.23 | $9.55 | $8.28 | 550,431 |
| 2020-09-02 | $9.35 | $9.53 | $9.31 | $9.43 | $8.18 | 310,901 |
| 2020-09-01 | $9.29 | $9.51 | $9.27 | $9.39 | $8.15 | 328,874 |
| 2020-08-31 | $9.36 | $9.43 | $9.30 | $9.34 | $8.10 | 441,054 |
| 2020-08-28 | $9.48 | $9.48 | $9.28 | $9.41 | $8.16 | 483,996 |
| 2020-08-27 | $9.36 | $9.60 | $9.36 | $9.41 | $8.16 | 235,055 |
| 2020-08-26 | $9.41 | $9.45 | $9.30 | $9.31 | $8.08 | 432,173 |
| 2020-08-25 | $9.59 | $9.68 | $9.43 | $9.46 | $8.21 | 644,558 |
| 2020-08-24 | $9.45 | $9.65 | $9.33 | $9.57 | $8.30 | 361,198 |
| 2020-08-21 | $9.38 | $9.48 | $9.28 | $9.38 | $8.14 | 544,911 |
| 2020-08-20 | $9.52 | $9.73 | $9.41 | $9.41 | $8.16 | 380,638 |
| 2020-08-19 | $9.69 | $9.81 | $9.59 | $9.63 | $8.35 | 253,199 |
| 2020-08-18 | $9.84 | $9.84 | $9.65 | $9.67 | $8.39 | 466,684 |
| 2020-08-17 | $10.00 | $10.00 | $9.82 | $9.86 | $8.55 | 747,259 |
| 2020-08-14 | $9.94 | $10.09 | $9.83 | $10.00 | $8.67 | 400,603 |
| 2020-08-13 | $9.96 | $10.02 | $9.87 | $10.00 | $8.67 | 527,463 |
| 2020-08-12 | $10.37 | $10.37 | $9.96 | $10.03 | $8.70 | 428,519 |
| 2020-08-11 | $10.31 | $10.46 | $10.14 | $10.19 | $8.84 | 527,419 |
| 2020-08-10 | $10.25 | $10.41 | $10.15 | $10.18 | $8.83 | 519,433 |
| 2020-08-07 | $9.84 | $10.22 | $9.81 | $10.21 | $8.86 | 475,417 |
| 2020-08-06 | $9.87 | $10.00 | $9.80 | $9.92 | $8.61 | 777,446 |
| 2020-08-05 | $9.74 | $9.98 | $9.63 | $9.93 | $8.54 | 810,985 |
| 2020-08-04 | $9.58 | $9.86 | $9.42 | $9.62 | $8.27 | 552,854 |
| 2020-08-03 | $9.65 | $9.72 | $9.52 | $9.57 | $8.23 | 710,115 |
| 2020-07-31 | $9.72 | $9.84 | $9.47 | $9.65 | $8.30 | 668,597 |
| 2020-07-30 | $10.10 | $10.31 | $9.71 | $9.78 | $8.41 | 1,099,001 |
| 2020-07-29 | $9.95 | $10.68 | $9.36 | $10.32 | $8.88 | 10,005,234 |
| 2020-07-28 | $9.69 | $10.01 | $9.57 | $9.95 | $8.56 | 2,586,272 |
| 2020-07-27 | $9.89 | $9.95 | $9.59 | $9.75 | $8.39 | 751,662 |
| 2020-07-24 | $10.00 | $10.15 | $9.88 | $9.94 | $8.55 | 643,599 |
| 2020-07-23 | $9.91 | $10.08 | $9.81 | $10.03 | $8.63 | 609,081 |
| 2020-07-22 | $10.19 | $10.27 | $9.83 | $9.96 | $8.56 | 799,289 |
| 2020-07-21 | $10.14 | $10.39 | $10.14 | $10.26 | $8.82 | 490,978 |
| 2020-07-20 | $10.20 | $10.26 | $10.02 | $10.03 | $8.63 | 522,736 |
| 2020-07-17 | $10.56 | $10.64 | $10.24 | $10.26 | $8.82 | 713,751 |
| 2020-07-16 | $10.66 | $10.76 | $10.42 | $10.61 | $9.13 | 819,973 |
| 2020-07-15 | $10.74 | $10.94 | $10.68 | $10.75 | $9.25 | 584,799 |
| 2020-07-14 | $10.40 | $10.54 | $10.30 | $10.50 | $9.03 | 672,483 |
| 2020-07-13 | $10.42 | $10.57 | $10.24 | $10.39 | $8.94 | 416,781 |
| 2020-07-10 | $10.00 | $10.35 | $10.00 | $10.34 | $8.89 | 315,029 |
| 2020-07-09 | $10.15 | $10.22 | $9.98 | $10.03 | $8.63 | 683,518 |
| 2020-07-08 | $10.25 | $10.37 | $10.04 | $10.23 | $8.80 | 434,999 |
| 2020-07-07 | $10.50 | $10.60 | $10.21 | $10.24 | $8.81 | 254,253 |
| 2020-07-06 | $10.80 | $10.87 | $10.51 | $10.59 | $9.11 | 262,078 |
| 2020-07-02 | $10.84 | $11.11 | $10.59 | $10.65 | $9.16 | 223,241 |
| 2020-07-01 | $10.97 | $11.01 | $10.63 | $10.63 | $9.14 | 372,923 |
| 2020-06-30 | $10.85 | $11.07 | $10.80 | $11.01 | $9.47 | 382,149 |
| 2020-06-29 | $10.65 | $11.03 | $10.62 | $11.00 | $9.46 | 366,354 |
| 2020-06-26 | $10.75 | $10.75 | $10.45 | $10.52 | $9.05 | 797,769 |
| 2020-06-25 | $10.50 | $10.89 | $10.50 | $10.84 | $9.32 | 434,123 |
| 2020-06-24 | $10.83 | $10.90 | $10.54 | $10.58 | $9.10 | 620,667 |
| 2020-06-23 | $11.13 | $11.29 | $10.92 | $10.92 | $9.39 | 330,325 |
| 2020-06-22 | $10.76 | $11.08 | $10.70 | $10.97 | $9.44 | 363,033 |
| 2020-06-19 | $11.11 | $11.19 | $10.76 | $10.84 | $9.32 | 995,055 |
| 2020-06-18 | $10.91 | $11.15 | $10.91 | $11.08 | $9.53 | 273,814 |
| 2020-06-17 | $11.47 | $11.65 | $10.94 | $10.98 | $9.44 | 357,656 |
| 2020-06-16 | $11.65 | $11.79 | $11.25 | $11.46 | $9.86 | 368,338 |
| 2020-06-15 | $10.86 | $11.46 | $10.81 | $11.32 | $9.74 | 440,858 |
| 2020-06-12 | $11.44 | $11.70 | $10.87 | $11.18 | $9.62 | 533,060 |
| 2020-06-11 | $11.39 | $11.55 | $11.06 | $11.12 | $9.56 | 538,054 |
| 2020-06-10 | $12.38 | $12.38 | $11.84 | $11.87 | $10.21 | 314,780 |
| 2020-06-09 | $12.33 | $12.52 | $12.10 | $12.41 | $10.67 | 360,595 |
| 2020-06-08 | $12.60 | $12.71 | $12.31 | $12.54 | $10.79 | 350,463 |
| 2020-06-05 | $12.27 | $12.69 | $12.11 | $12.54 | $10.79 | 564,836 |
| 2020-06-04 | $11.72 | $11.95 | $11.64 | $11.83 | $10.17 | 303,484 |
| 2020-06-03 | $11.67 | $12.02 | $11.62 | $11.82 | $10.17 | 391,384 |
| 2020-06-02 | $11.60 | $11.69 | $11.41 | $11.49 | $9.88 | 296,967 |
| 2020-06-01 | $11.75 | $11.77 | $11.49 | $11.51 | $9.90 | 471,258 |
| 2020-05-29 | $11.89 | $11.89 | $11.55 | $11.73 | $10.09 | 298,455 |
| 2020-05-28 | $12.46 | $12.46 | $12.02 | $12.04 | $10.36 | 851,012 |
| 2020-05-27 | $12.00 | $12.40 | $11.88 | $12.29 | $10.57 | 636,619 |
| 2020-05-26 | $11.80 | $11.98 | $11.49 | $11.72 | $10.08 | 343,677 |
| 2020-05-22 | $11.36 | $11.50 | $11.16 | $11.45 | $9.85 | 336,582 |
| 2020-05-21 | $11.34 | $11.45 | $11.27 | $11.34 | $9.75 | 245,459 |
| 2020-05-20 | $11.16 | $11.53 | $11.16 | $11.39 | $9.80 | 474,353 |
| 2020-05-19 | $11.49 | $11.55 | $10.97 | $10.99 | $9.45 | 452,449 |
| 2020-05-18 | $11.39 | $11.68 | $11.10 | $11.60 | $9.98 | 523,067 |
| 2020-05-15 | $10.74 | $11.01 | $10.57 | $10.98 | $9.44 | 788,995 |
| 2020-05-14 | $10.30 | $10.64 | $10.06 | $10.62 | $9.13 | 543,182 |
| 2020-05-13 | $10.81 | $10.84 | $10.32 | $10.55 | $9.07 | 343,651 |
| 2020-05-12 | $11.20 | $11.30 | $10.87 | $10.88 | $9.36 | 364,925 |
| 2020-05-11 | $11.18 | $11.34 | $11.02 | $11.22 | $9.65 | 513,784 |
| 2020-05-08 | $11.15 | $11.41 | $10.94 | $11.34 | $9.75 | 420,118 |
| 2020-05-07 | $11.13 | $11.47 | $10.87 | $10.93 | $9.40 | 416,370 |
| 2020-05-06 | $11.71 | $11.74 | $11.00 | $11.02 | $9.48 | 518,574 |
| 2020-05-05 | $11.84 | $12.01 | $11.65 | $11.67 | $10.04 | 511,371 |
| 2020-05-04 | $11.60 | $11.90 | $11.46 | $11.63 | $10.00 | 537,453 |
| 2020-05-01 | $11.80 | $11.80 | $11.41 | $11.70 | $10.06 | 418,265 |
| 2020-04-30 | $11.94 | $12.24 | $11.61 | $11.99 | $10.31 | 448,689 |
| 2020-04-29 | $12.63 | $12.93 | $12.17 | $12.22 | $10.44 | 651,493 |
| 2020-04-28 | $12.22 | $12.58 | $12.01 | $12.40 | $10.59 | 385,262 |
| 2020-04-27 | $11.62 | $12.12 | $11.62 | $11.95 | $10.21 | 308,108 |
| 2020-04-24 | $11.68 | $11.72 | $11.48 | $11.58 | $9.89 | 325,302 |
| 2020-04-23 | $11.61 | $11.94 | $11.61 | $11.69 | $9.98 | 427,053 |
| 2020-04-22 | $11.93 | $12.06 | $11.55 | $11.57 | $9.88 | 1,004,994 |
| 2020-04-21 | $11.43 | $11.94 | $11.43 | $11.82 | $10.09 | 539,441 |
| 2020-04-20 | $11.52 | $11.97 | $11.41 | $11.77 | $10.05 | 423,405 |
| 2020-04-17 | $11.80 | $11.99 | $11.66 | $11.80 | $10.08 | 458,982 |
| 2020-04-16 | $11.23 | $11.49 | $10.99 | $11.45 | $9.78 | 677,032 |
| 2020-04-15 | $11.47 | $11.55 | $11.19 | $11.24 | $9.60 | 461,435 |
| 2020-04-14 | $12.01 | $12.04 | $11.55 | $11.85 | $10.12 | 423,919 |
| 2020-04-13 | $12.16 | $12.17 | $11.56 | $11.74 | $10.03 | 387,444 |
| 2020-04-09 | $11.67 | $12.33 | $11.54 | $12.24 | $10.45 | 897,294 |
| 2020-04-08 | $11.46 | $11.66 | $11.26 | $11.41 | $9.74 | 539,042 |
| 2020-04-07 | $11.69 | $11.72 | $11.17 | $11.30 | $9.65 | 623,109 |
| 2020-04-06 | $11.54 | $11.76 | $11.12 | $11.44 | $9.77 | 519,339 |
| 2020-04-03 | $11.24 | $11.43 | $10.90 | $11.15 | $9.52 | 379,596 |
| 2020-04-02 | $11.18 | $11.54 | $10.99 | $11.36 | $9.70 | 440,368 |
| 2020-04-01 | $11.11 | $11.34 | $10.91 | $11.26 | $9.62 | 556,599 |
| 2020-03-31 | $11.64 | $11.69 | $11.17 | $11.61 | $9.92 | 730,563 |
| 2020-03-30 | $11.33 | $11.81 | $11.11 | $11.73 | $10.02 | 435,723 |
| 2020-03-27 | $11.55 | $11.71 | $11.14 | $11.26 | $9.62 | 620,579 |
| 2020-03-26 | $10.71 | $11.97 | $10.71 | $11.86 | $10.13 | 946,815 |
| 2020-03-25 | $10.67 | $10.73 | $10.19 | $10.66 | $9.10 | 1,585,829 |
| 2020-03-24 | $10.58 | $10.84 | $10.21 | $10.69 | $9.13 | 803,868 |
| 2020-03-23 | $10.75 | $10.79 | $10.01 | $10.19 | $8.70 | 854,054 |
| 2020-03-20 | $11.63 | $11.63 | $10.56 | $10.72 | $9.16 | 1,369,499 |
| 2020-03-19 | $11.76 | $11.91 | $11.37 | $11.58 | $9.89 | 756,452 |
| 2020-03-18 | $12.05 | $12.46 | $11.40 | $11.85 | $10.12 | 912,579 |
| 2020-03-17 | $11.11 | $12.91 | $10.84 | $12.86 | $10.98 | 953,332 |
| 2020-03-16 | $10.66 | $11.38 | $10.39 | $10.98 | $9.38 | 540,860 |
| 2020-03-13 | $11.56 | $11.88 | $11.06 | $11.60 | $9.91 | 888,783 |
| 2020-03-12 | $11.38 | $11.68 | $10.72 | $11.06 | $9.45 | 920,485 |
| 2020-03-11 | $12.16 | $12.24 | $11.89 | $11.95 | $10.21 | 795,222 |
| 2020-03-10 | $12.44 | $12.50 | $12.00 | $12.41 | $10.60 | 798,608 |
| 2020-03-09 | $12.20 | $12.35 | $12.00 | $12.13 | $10.36 | 1,115,795 |
| 2020-03-06 | $12.40 | $12.61 | $12.29 | $12.58 | $10.74 | 440,224 |
| 2020-03-05 | $12.57 | $12.74 | $12.46 | $12.62 | $10.78 | 542,167 |
| 2020-03-04 | $12.73 | $12.89 | $12.48 | $12.87 | $10.99 | 481,134 |
| 2020-03-03 | $12.83 | $13.03 | $12.49 | $12.61 | $10.77 | 569,822 |
| 2020-03-02 | $12.23 | $12.89 | $12.22 | $12.88 | $11.00 | 829,558 |
| 2020-02-28 | $12.17 | $12.35 | $12.05 | $12.21 | $10.43 | 993,388 |
| 2020-02-27 | $12.78 | $12.89 | $12.40 | $12.40 | $10.59 | 783,339 |
| 2020-02-26 | $12.85 | $12.99 | $12.80 | $12.85 | $10.97 | 553,260 |
| 2020-02-25 | $13.19 | $13.19 | $12.81 | $12.81 | $10.94 | 457,747 |
| 2020-02-24 | $13.11 | $13.25 | $13.10 | $13.21 | $11.28 | 354,072 |
| 2020-02-21 | $13.40 | $13.45 | $13.33 | $13.35 | $11.40 | 250,311 |
| 2020-02-20 | $13.19 | $13.39 | $13.18 | $13.37 | $11.42 | 352,691 |
| 2020-02-19 | $13.18 | $13.26 | $13.15 | $13.23 | $11.30 | 195,529 |
| 2020-02-18 | $13.18 | $13.23 | $13.10 | $13.17 | $11.25 | 134,215 |
| 2020-02-14 | $13.33 | $13.36 | $13.19 | $13.25 | $11.32 | 212,339 |
| 2020-02-13 | $13.31 | $13.38 | $13.29 | $13.32 | $11.38 | 200,468 |
| 2020-02-12 | $13.35 | $13.40 | $13.28 | $13.36 | $11.41 | 236,841 |
| 2020-02-11 | $13.25 | $13.38 | $13.21 | $13.29 | $11.35 | 841,697 |
| 2020-02-10 | $13.15 | $13.24 | $13.10 | $13.22 | $11.29 | 214,155 |
| 2020-02-07 | $13.17 | $13.17 | $13.05 | $13.14 | $11.22 | 294,764 |
| 2020-02-06 | $13.34 | $13.35 | $13.13 | $13.16 | $11.24 | 231,331 |
| 2020-02-05 | $13.19 | $13.37 | $13.17 | $13.33 | $11.31 | 400,314 |
| 2020-02-04 | $13.25 | $13.36 | $13.12 | $13.14 | $11.15 | 370,931 |
| 2020-02-03 | $13.20 | $13.28 | $13.12 | $13.16 | $11.17 | 441,335 |
| 2020-01-31 | $13.51 | $13.51 | $13.14 | $13.18 | $11.18 | 612,878 |
| 2020-01-30 | $13.54 | $13.64 | $13.36 | $13.63 | $11.57 | 268,041 |
| 2020-01-29 | $13.63 | $13.72 | $13.54 | $13.55 | $11.50 | 414,932 |
| 2020-01-28 | $13.73 | $13.88 | $13.66 | $13.67 | $11.60 | 372,891 |
| 2020-01-27 | $13.48 | $13.75 | $13.47 | $13.65 | $11.58 | 342,735 |
| 2020-01-24 | $13.67 | $13.75 | $13.53 | $13.64 | $11.57 | 231,659 |
| 2020-01-23 | $13.55 | $13.70 | $13.51 | $13.64 | $11.57 | 346,636 |
| 2020-01-22 | $13.72 | $13.72 | $13.58 | $13.60 | $11.54 | 178,099 |
| 2020-01-21 | $13.78 | $13.81 | $13.67 | $13.68 | $11.61 | 177,984 |
| 2020-01-17 | $14.03 | $14.03 | $13.82 | $13.82 | $11.73 | 208,677 |
| 2020-01-16 | $13.84 | $14.02 | $13.80 | $13.93 | $11.82 | 254,330 |
| 2020-01-15 | $13.69 | $13.81 | $13.67 | $13.76 | $11.68 | 235,689 |
| 2020-01-14 | $13.69 | $13.89 | $13.64 | $13.76 | $11.68 | 299,613 |
| 2020-01-13 | $13.58 | $13.69 | $13.56 | $13.68 | $11.61 | 385,204 |
| 2020-01-10 | $13.62 | $13.69 | $13.55 | $13.63 | $11.57 | 208,937 |
| 2020-01-09 | $13.64 | $13.72 | $13.60 | $13.66 | $11.59 | 215,282 |
| 2020-01-08 | $13.58 | $13.72 | $13.58 | $13.62 | $11.56 | 323,097 |
| 2020-01-07 | $13.58 | $13.68 | $13.58 | $13.62 | $11.56 | 240,615 |
| 2020-01-06 | $13.66 | $13.70 | $13.45 | $13.67 | $11.60 | 405,692 |
| 2020-01-03 | $13.50 | $13.66 | $13.46 | $13.65 | $11.58 | 359,258 |
| 2020-01-02 | $13.79 | $13.79 | $13.50 | $13.62 | $11.56 | 305,705 |
| 2019-12-31 | $13.77 | $13.81 | $13.73 | $13.73 | $11.65 | 277,274 |
| 2019-12-30 | $13.75 | $13.80 | $13.71 | $13.77 | $11.68 | 262,481 |
| 2019-12-27 | $13.76 | $13.79 | $13.63 | $13.73 | $11.65 | 332,242 |
| 2019-12-26 | $13.82 | $13.83 | $13.73 | $13.77 | $11.68 | 294,931 |
| 2019-12-24 | $13.90 | $13.95 | $13.76 | $13.83 | $11.74 | 127,271 |
| 2019-12-23 | $14.13 | $14.13 | $13.83 | $13.88 | $11.78 | 315,001 |
| 2019-12-20 | $14.23 | $14.23 | $14.12 | $14.12 | $11.98 | 704,342 |
| 2019-12-19 | $14.18 | $14.21 | $14.10 | $14.21 | $12.06 | 296,747 |
| 2019-12-18 | $14.20 | $14.22 | $14.11 | $14.15 | $12.01 | 451,051 |
| 2019-12-17 | $14.16 | $14.20 | $14.13 | $14.17 | $12.02 | 199,583 |
| 2019-12-16 | $14.15 | $14.22 | $14.07 | $14.17 | $12.02 | 356,408 |
| 2019-12-13 | $14.15 | $14.17 | $13.96 | $14.04 | $11.91 | 454,994 |
| 2019-12-12 | $14.02 | $14.22 | $14.02 | $14.15 | $12.01 | 498,757 |
| 2019-12-11 | $14.07 | $14.09 | $13.99 | $14.02 | $11.90 | 252,824 |
| 2019-12-10 | $14.00 | $14.07 | $13.96 | $14.06 | $11.93 | 316,390 |
| 2019-12-09 | $14.00 | $14.06 | $13.99 | $13.99 | $11.87 | 331,914 |
| 2019-12-06 | $13.96 | $14.10 | $13.91 | $14.02 | $11.90 | 510,507 |
| 2019-12-05 | $13.84 | $13.93 | $13.81 | $13.83 | $11.74 | 338,624 |
| 2019-12-04 | $13.90 | $14.02 | $13.82 | $13.84 | $11.74 | 308,438 |
| 2019-12-03 | $14.15 | $14.15 | $13.81 | $13.90 | $11.79 | 467,397 |
| 2019-12-02 | $14.19 | $14.22 | $14.13 | $14.16 | $12.02 | 347,606 |
| 2019-11-29 | $14.23 | $14.25 | $14.14 | $14.18 | $12.03 | 111,480 |
| 2019-11-27 | $14.22 | $14.28 | $14.15 | $14.23 | $12.07 | 544,305 |
| 2019-11-26 | $14.15 | $14.29 | $14.14 | $14.18 | $12.03 | 302,612 |
| 2019-11-25 | $13.98 | $14.24 | $13.98 | $14.19 | $12.04 | 370,299 |
| 2019-11-22 | $13.87 | $14.06 | $13.86 | $13.99 | $11.87 | 218,699 |
| 2019-11-21 | $13.96 | $13.96 | $13.79 | $13.89 | $11.79 | 299,263 |
| 2019-11-20 | $14.32 | $14.36 | $14.21 | $14.25 | $11.80 | 388,055 |
| 2019-11-19 | $14.33 | $14.42 | $14.32 | $14.36 | $11.89 | 230,552 |
| 2019-11-18 | $14.26 | $14.31 | $14.18 | $14.30 | $11.84 | 162,754 |
| 2019-11-15 | $14.33 | $14.41 | $14.21 | $14.25 | $11.80 | 253,871 |
| 2019-11-14 | $14.23 | $14.30 | $14.20 | $14.23 | $11.79 | 241,057 |
| 2019-11-13 | $14.26 | $14.32 | $14.22 | $14.25 | $11.80 | 259,638 |
| 2019-11-12 | $14.36 | $14.44 | $14.26 | $14.36 | $11.89 | 202,639 |
| 2019-11-11 | $14.22 | $14.39 | $14.22 | $14.33 | $11.87 | 199,825 |
| 2019-11-08 | $14.35 | $14.40 | $14.26 | $14.30 | $11.84 | 187,937 |
| 2019-11-07 | $14.41 | $14.44 | $14.33 | $14.36 | $11.89 | 230,938 |
| 2019-11-06 | $14.36 | $14.40 | $14.28 | $14.34 | $11.88 | 190,026 |
| 2019-11-05 | $14.41 | $14.49 | $14.26 | $14.39 | $11.92 | 212,296 |
| 2019-11-04 | $14.46 | $14.50 | $14.36 | $14.42 | $11.94 | 228,341 |
| 2019-11-01 | $14.25 | $14.44 | $14.19 | $14.41 | $11.94 | 243,623 |
| 2019-10-31 | $14.26 | $14.30 | $14.00 | $14.27 | $11.82 | 436,054 |
| 2019-10-30 | $14.44 | $14.50 | $14.32 | $14.45 | $11.90 | 358,313 |
| 2019-10-29 | $14.43 | $14.52 | $14.42 | $14.45 | $11.90 | 320,922 |
| 2019-10-28 | $14.33 | $14.47 | $14.33 | $14.42 | $11.87 | 183,716 |
| 2019-10-25 | $14.34 | $14.43 | $14.22 | $14.33 | $11.80 | 159,850 |
| 2019-10-24 | $14.32 | $14.39 | $14.24 | $14.30 | $11.77 | 304,013 |
| 2019-10-23 | $14.44 | $14.47 | $14.32 | $14.40 | $11.86 | 167,617 |
| 2019-10-22 | $14.42 | $14.57 | $14.38 | $14.42 | $11.87 | 174,508 |
| 2019-10-21 | $14.39 | $14.49 | $14.25 | $14.44 | $11.89 | 209,728 |
| 2019-10-18 | $13.98 | $14.20 | $13.95 | $14.19 | $11.68 | 239,258 |
| 2019-10-17 | $13.90 | $14.05 | $13.87 | $14.04 | $11.56 | 180,052 |
| 2019-10-16 | $13.93 | $13.98 | $13.81 | $13.88 | $11.43 | 182,279 |
| 2019-10-15 | $13.83 | $13.98 | $13.74 | $13.95 | $11.49 | 139,545 |
| 2019-10-14 | $13.89 | $13.91 | $13.74 | $13.79 | $11.35 | 166,189 |
| 2019-10-11 | $13.98 | $14.17 | $13.93 | $13.94 | $11.48 | 208,853 |
| 2019-10-10 | $13.71 | $13.89 | $13.70 | $13.84 | $11.40 | 265,488 |
| 2019-10-09 | $13.67 | $13.76 | $13.58 | $13.70 | $11.28 | 161,390 |
| 2019-10-08 | $13.70 | $13.79 | $13.58 | $13.63 | $11.22 | 148,650 |
| 2019-10-07 | $13.79 | $13.91 | $13.75 | $13.79 | $11.35 | 150,688 |
| 2019-10-04 | $13.71 | $13.80 | $13.61 | $13.79 | $11.35 | 250,293 |
| 2019-10-03 | $13.57 | $13.70 | $13.44 | $13.66 | $11.25 | 231,113 |
| 2019-10-02 | $13.57 | $13.61 | $13.45 | $13.59 | $11.19 | 242,672 |
| 2019-10-01 | $13.85 | $13.93 | $13.61 | $13.66 | $11.25 | 244,168 |
| 2019-09-30 | $13.91 | $13.97 | $13.76 | $13.78 | $11.35 | 308,871 |
| 2019-09-27 | $13.94 | $14.05 | $13.86 | $13.89 | $11.44 | 225,866 |
| 2019-09-26 | $14.01 | $14.06 | $13.87 | $13.89 | $11.44 | 217,936 |
| 2019-09-25 | $13.89 | $14.10 | $13.87 | $14.04 | $11.56 | 356,136 |
| 2019-09-24 | $14.04 | $14.05 | $13.77 | $13.83 | $11.39 | 312,413 |
| 2019-09-23 | $13.98 | $14.09 | $13.90 | $14.04 | $11.56 | 249,487 |
| 2019-09-20 | $13.94 | $14.15 | $13.94 | $14.04 | $11.56 | 762,140 |
| 2019-09-19 | $14.03 | $14.22 | $13.95 | $13.96 | $11.49 | 218,059 |
| 2019-09-18 | $14.03 | $14.13 | $13.95 | $13.98 | $11.51 | 301,906 |
| 2019-09-17 | $13.87 | $14.04 | $13.74 | $14.04 | $11.56 | 252,466 |
| 2019-09-16 | $14.00 | $14.13 | $13.93 | $13.94 | $11.48 | 258,085 |
| 2019-09-13 | $14.18 | $14.24 | $14.09 | $14.11 | $11.62 | 324,375 |
| 2019-09-12 | $13.86 | $14.14 | $13.77 | $14.11 | $11.62 | 369,988 |
| 2019-09-11 | $13.72 | $13.91 | $13.57 | $13.90 | $11.44 | 403,159 |
| 2019-09-10 | $13.68 | $13.71 | $13.51 | $13.65 | $11.24 | 226,907 |
| 2019-09-09 | $13.41 | $13.67 | $13.37 | $13.65 | $11.24 | 206,123 |
| 2019-09-06 | $13.50 | $13.58 | $13.33 | $13.34 | $10.98 | 169,071 |
| 2019-09-05 | $13.40 | $13.68 | $13.38 | $13.51 | $11.12 | 238,030 |
| 2019-09-04 | $13.47 | $13.47 | $13.23 | $13.25 | $10.91 | 203,160 |
| 2019-09-03 | $13.44 | $13.47 | $13.22 | $13.39 | $11.02 | 228,655 |
| 2019-08-30 | $13.50 | $13.51 | $13.40 | $13.47 | $11.09 | 209,368 |
| 2019-08-29 | $13.37 | $13.56 | $13.36 | $13.45 | $11.07 | 219,918 |
| 2019-08-28 | $13.11 | $13.41 | $13.11 | $13.28 | $10.93 | 220,929 |
| 2019-08-27 | $13.45 | $13.47 | $13.11 | $13.12 | $10.80 | 254,401 |
| 2019-08-26 | $13.26 | $13.39 | $13.20 | $13.38 | $11.02 | 145,226 |
| 2019-08-23 | $13.49 | $13.59 | $13.11 | $13.16 | $10.84 | 317,369 |
| 2019-08-22 | $13.60 | $13.61 | $13.45 | $13.52 | $11.13 | 160,383 |
| 2019-08-21 | $13.55 | $13.55 | $13.37 | $13.49 | $11.11 | 175,141 |
| 2019-08-20 | $13.57 | $13.57 | $13.33 | $13.44 | $11.07 | 146,028 |
| 2019-08-19 | $13.59 | $13.67 | $13.48 | $13.55 | $11.16 | 267,683 |
| 2019-08-16 | $13.35 | $13.54 | $13.30 | $13.46 | $11.08 | 235,091 |
| 2019-08-15 | $13.36 | $13.44 | $13.19 | $13.29 | $10.94 | 156,465 |
| 2019-08-14 | $13.29 | $13.37 | $13.23 | $13.33 | $10.98 | 228,897 |
| 2019-08-13 | $13.34 | $13.59 | $13.34 | $13.43 | $11.06 | 256,957 |
| 2019-08-12 | $13.20 | $13.39 | $13.17 | $13.35 | $10.99 | 137,360 |
| 2019-08-09 | $13.38 | $13.38 | $13.23 | $13.24 | $10.90 | 238,230 |
| 2019-08-08 | $13.27 | $13.56 | $13.27 | $13.36 | $11.00 | 342,392 |
| 2019-08-07 | $13.03 | $13.28 | $12.91 | $13.23 | $10.89 | 292,681 |
| 2019-08-06 | $13.05 | $13.15 | $12.94 | $13.13 | $10.81 | 337,699 |
| 2019-08-05 | $13.06 | $13.15 | $12.90 | $13.00 | $10.70 | 408,874 |
| 2019-08-02 | $13.13 | $13.30 | $13.05 | $13.21 | $10.88 | 286,804 |
| 2019-08-01 | $13.51 | $13.65 | $13.12 | $13.13 | $10.81 | 409,533 |
| 2019-07-31 | $13.76 | $13.90 | $13.65 | $13.66 | $11.17 | 471,510 |
| 2019-07-30 | $14.00 | $14.16 | $13.62 | $13.78 | $11.27 | 384,072 |
| 2019-07-29 | $14.05 | $14.18 | $14.05 | $14.06 | $11.50 | 237,376 |
| 2019-07-26 | $13.95 | $14.14 | $13.94 | $14.08 | $11.52 | 262,812 |
| 2019-07-25 | $14.01 | $14.08 | $13.92 | $13.94 | $11.40 | 213,126 |
| 2019-07-24 | $13.77 | $14.03 | $13.71 | $14.01 | $11.46 | 433,439 |
| 2019-07-23 | $13.74 | $13.86 | $13.68 | $13.86 | $11.34 | 240,462 |
| 2019-07-22 | $13.77 | $13.88 | $13.59 | $13.72 | $11.22 | 134,929 |
| 2019-07-19 | $13.75 | $13.88 | $13.69 | $13.77 | $11.26 | 174,353 |
| 2019-07-18 | $13.78 | $13.90 | $13.77 | $13.82 | $11.31 | 228,267 |
| 2019-07-17 | $13.62 | $13.81 | $13.58 | $13.77 | $11.26 | 264,121 |
| 2019-07-16 | $13.70 | $13.73 | $13.60 | $13.65 | $11.17 | 153,745 |
| 2019-07-15 | $13.80 | $13.80 | $13.66 | $13.70 | $11.21 | 240,850 |
| 2019-07-12 | $13.78 | $13.87 | $13.68 | $13.78 | $11.27 | 213,804 |
| 2019-07-11 | $13.71 | $13.76 | $13.61 | $13.75 | $11.25 | 186,259 |
| 2019-07-10 | $13.70 | $13.75 | $13.62 | $13.68 | $11.19 | 189,701 |
| 2019-07-09 | $13.66 | $13.71 | $13.57 | $13.69 | $11.20 | 139,472 |
| 2019-07-08 | $13.82 | $13.92 | $13.63 | $13.68 | $11.19 | 172,772 |
| 2019-07-05 | $13.64 | $13.85 | $13.59 | $13.82 | $11.31 | 333,869 |
| 2019-07-03 | $13.49 | $13.68 | $13.48 | $13.64 | $11.16 | 117,286 |
| 2019-07-02 | $13.60 | $13.71 | $13.34 | $13.43 | $10.99 | 437,404 |
| 2019-07-01 | $13.82 | $13.87 | $13.52 | $13.60 | $11.13 | 577,355 |
| 2019-06-28 | $13.70 | $13.86 | $13.67 | $13.77 | $11.26 | 734,302 |
| 2019-06-27 | $13.31 | $13.59 | $13.31 | $13.59 | $11.12 | 259,308 |
| 2019-06-26 | $13.42 | $13.53 | $13.27 | $13.28 | $10.86 | 556,948 |
| 2019-06-25 | $13.26 | $13.52 | $13.23 | $13.39 | $10.95 | 369,528 |
| 2019-06-24 | $13.29 | $13.39 | $13.24 | $13.25 | $10.84 | 318,605 |
| 2019-06-21 | $13.52 | $13.59 | $13.02 | $13.27 | $10.86 | 768,550 |
| 2019-06-20 | $13.47 | $13.62 | $13.39 | $13.60 | $11.13 | 296,652 |
| 2019-06-19 | $13.45 | $13.56 | $13.43 | $13.44 | $10.99 | 230,763 |
| 2019-06-18 | $13.46 | $13.63 | $13.43 | $13.45 | $11.00 | 289,490 |
| 2019-06-17 | $13.52 | $13.57 | $13.40 | $13.45 | $11.00 | 203,609 |
| 2019-06-14 | $13.55 | $13.64 | $13.50 | $13.51 | $11.05 | 165,884 |
| 2019-06-13 | $13.65 | $13.67 | $13.53 | $13.57 | $11.10 | 200,008 |
| 2019-06-12 | $13.77 | $13.83 | $13.70 | $13.77 | $11.06 | 215,896 |
| 2019-06-11 | $13.64 | $13.79 | $13.62 | $13.78 | $11.07 | 293,073 |
| 2019-06-10 | $13.64 | $13.75 | $13.54 | $13.60 | $10.92 | 206,142 |
| 2019-06-07 | $13.71 | $13.71 | $13.58 | $13.61 | $10.93 | 191,801 |
| 2019-06-06 | $13.68 | $13.72 | $13.51 | $13.71 | $11.01 | 232,675 |
| 2019-06-05 | $13.69 | $13.72 | $13.51 | $13.70 | $11.00 | 312,502 |
| 2019-06-04 | $13.40 | $13.70 | $13.33 | $13.69 | $11.00 | 285,567 |
| 2019-06-03 | $13.28 | $13.39 | $13.19 | $13.29 | $10.68 | 299,392 |
| 2019-05-31 | $13.11 | $13.28 | $13.11 | $13.28 | $10.67 | 264,261 |
| 2019-05-30 | $13.41 | $13.45 | $13.07 | $13.20 | $10.60 | 347,447 |
| 2019-05-29 | $13.39 | $13.45 | $13.32 | $13.41 | $10.77 | 214,586 |
| 2019-05-28 | $13.41 | $13.51 | $13.33 | $13.42 | $10.78 | 299,965 |
| 2019-05-24 | $13.39 | $13.47 | $13.36 | $13.42 | $10.78 | 143,390 |
| 2019-05-23 | $13.50 | $13.57 | $13.27 | $13.35 | $10.72 | 222,923 |
| 2019-05-22 | $13.52 | $13.60 | $13.47 | $13.54 | $10.88 | 200,126 |
| 2019-05-21 | $13.73 | $13.75 | $13.52 | $13.56 | $10.89 | 188,053 |
| 2019-05-20 | $13.43 | $13.75 | $13.41 | $13.68 | $10.99 | 249,251 |
| 2019-05-17 | $13.43 | $13.58 | $13.41 | $13.44 | $10.80 | 217,310 |
| 2019-05-16 | $13.52 | $13.67 | $13.46 | $13.54 | $10.88 | 153,153 |
| 2019-05-15 | $13.52 | $13.54 | $13.34 | $13.49 | $10.84 | 238,277 |
| 2019-05-14 | $13.58 | $13.65 | $13.49 | $13.60 | $10.92 | 246,314 |
| 2019-05-13 | $13.76 | $13.79 | $13.57 | $13.62 | $10.94 | 249,384 |
| 2019-05-10 | $13.85 | $13.92 | $13.72 | $13.88 | $11.15 | 206,538 |
| 2019-05-09 | $13.82 | $13.94 | $13.78 | $13.91 | $11.17 | 183,824 |
| 2019-05-08 | $13.81 | $13.92 | $13.71 | $13.87 | $11.14 | 177,526 |
| 2019-05-07 | $13.87 | $13.93 | $13.73 | $13.82 | $11.10 | 282,151 |
| 2019-05-06 | $13.89 | $14.01 | $13.71 | $13.96 | $11.21 | 267,266 |
| 2019-05-03 | $13.90 | $14.08 | $13.90 | $13.99 | $11.24 | 374,033 |
| 2019-05-02 | $13.86 | $13.97 | $13.76 | $13.92 | $11.18 | 276,818 |
| 2019-05-01 | $13.76 | $13.97 | $13.68 | $13.94 | $11.13 | 547,216 |
| 2019-04-30 | $13.88 | $13.88 | $13.57 | $13.80 | $11.02 | 304,885 |
| 2019-04-29 | $13.64 | $13.89 | $13.50 | $13.80 | $11.02 | 281,073 |
| 2019-04-26 | $13.31 | $13.70 | $13.30 | $13.69 | $10.93 | 314,417 |
| 2019-04-25 | $13.46 | $13.46 | $13.29 | $13.30 | $10.62 | 254,575 |
| 2019-04-24 | $13.44 | $13.51 | $13.36 | $13.48 | $10.76 | 417,640 |
| 2019-04-23 | $13.31 | $13.55 | $13.23 | $13.48 | $10.76 | 267,579 |
| 2019-04-22 | $13.52 | $13.53 | $13.25 | $13.31 | $10.63 | 371,454 |
| 2019-04-18 | $13.60 | $13.68 | $13.52 | $13.52 | $10.79 | 157,774 |
| 2019-04-17 | $13.61 | $13.68 | $13.55 | $13.66 | $10.91 | 178,466 |
| 2019-04-16 | $13.45 | $13.64 | $13.44 | $13.63 | $10.88 | 143,294 |
| 2019-04-15 | $13.51 | $13.51 | $13.36 | $13.45 | $10.74 | 203,661 |
| 2019-04-12 | $13.55 | $13.61 | $13.43 | $13.47 | $10.75 | 236,714 |
| 2019-04-11 | $13.68 | $13.69 | $13.46 | $13.48 | $10.76 | 187,658 |
| 2019-04-10 | $13.44 | $13.63 | $13.39 | $13.63 | $10.88 | 181,241 |
| 2019-04-09 | $13.59 | $13.59 | $13.42 | $13.43 | $10.72 | 161,354 |
| 2019-04-08 | $13.49 | $13.62 | $13.46 | $13.61 | $10.87 | 163,643 |
| 2019-04-05 | $13.52 | $13.59 | $13.45 | $13.54 | $10.81 | 248,344 |
| 2019-04-04 | $13.40 | $13.52 | $13.36 | $13.52 | $10.79 | 171,970 |
| 2019-04-03 | $13.50 | $13.50 | $13.36 | $13.39 | $10.69 | 146,717 |
| 2019-04-02 | $13.48 | $13.49 | $13.36 | $13.40 | $10.70 | 191,524 |
| 2019-04-01 | $13.44 | $13.53 | $13.37 | $13.49 | $10.77 | 273,476 |
| 2019-03-29 | $13.52 | $13.52 | $13.24 | $13.35 | $10.66 | 454,364 |
| 2019-03-28 | $13.32 | $13.44 | $13.28 | $13.42 | $10.71 | 337,120 |
| 2019-03-27 | $13.19 | $13.37 | $13.10 | $13.31 | $10.63 | 384,967 |
| 2019-03-26 | $12.89 | $13.21 | $12.78 | $13.19 | $10.53 | 413,735 |
| 2019-03-25 | $12.57 | $12.91 | $12.57 | $12.84 | $10.25 | 457,872 |
| 2019-03-22 | $12.73 | $12.80 | $12.46 | $12.58 | $10.04 | 559,492 |
| 2019-03-21 | $12.76 | $12.99 | $12.75 | $12.82 | $10.24 | 289,678 |
| 2019-03-20 | $12.93 | $13.05 | $12.79 | $12.79 | $10.21 | 273,584 |
| 2019-03-19 | $13.16 | $13.18 | $12.89 | $12.93 | $10.32 | 331,536 |
| 2019-03-18 | $12.87 | $13.15 | $12.83 | $13.10 | $10.46 | 431,299 |
| 2019-03-15 | $13.09 | $13.10 | $12.76 | $12.86 | $10.27 | 1,227,849 |
| 2019-03-14 | $13.19 | $13.20 | $13.06 | $13.11 | $10.47 | 272,830 |
| 2019-03-13 | $13.18 | $13.21 | $13.13 | $13.16 | $10.51 | 305,661 |
| 2019-03-12 | $13.18 | $13.22 | $13.08 | $13.15 | $10.50 | 227,024 |
| 2019-03-11 | $13.01 | $13.22 | $13.00 | $13.18 | $10.52 | 252,561 |
| 2019-03-08 | $12.96 | $13.08 | $12.96 | $13.02 | $10.40 | 180,607 |
| 2019-03-07 | $13.08 | $13.11 | $12.91 | $13.00 | $10.38 | 297,804 |
| 2019-03-06 | $13.43 | $13.47 | $13.06 | $13.09 | $10.45 | 337,907 |
| 2019-03-05 | $13.46 | $13.48 | $13.30 | $13.44 | $10.73 | 274,307 |
| 2019-03-04 | $13.42 | $13.52 | $13.39 | $13.48 | $10.76 | 341,287 |
| 2019-03-01 | $13.45 | $13.46 | $13.30 | $13.44 | $10.73 | 245,894 |
| 2019-02-28 | $13.31 | $13.44 | $13.25 | $13.37 | $10.67 | 310,952 |
| 2019-02-27 | $13.14 | $13.32 | $13.11 | $13.31 | $10.63 | 245,054 |
| 2019-02-26 | $13.33 | $13.35 | $13.14 | $13.15 | $10.50 | 294,639 |
| 2019-02-25 | $13.50 | $13.56 | $13.32 | $13.34 | $10.65 | 282,833 |
| 2019-02-22 | $13.50 | $13.55 | $13.37 | $13.50 | $10.78 | 331,650 |
| 2019-02-21 | $13.49 | $13.50 | $13.37 | $13.49 | $10.77 | 469,499 |
| 2019-02-20 | $13.29 | $13.52 | $13.26 | $13.50 | $10.78 | 465,902 |
| 2019-02-19 | $13.16 | $13.34 | $13.01 | $13.30 | $10.62 | 333,607 |
| 2019-02-15 | $13.04 | $13.25 | $13.03 | $13.17 | $10.51 | 336,153 |
| 2019-02-14 | $13.05 | $13.13 | $12.96 | $12.96 | $10.35 | 270,078 |
| 2019-02-13 | $13.07 | $13.13 | $12.99 | $13.12 | $10.47 | 420,649 |
| 2019-02-12 | $12.95 | $13.05 | $12.95 | $13.05 | $10.42 | 312,265 |
| 2019-02-11 | $12.85 | $12.92 | $12.78 | $12.90 | $10.30 | 300,018 |
| 2019-02-08 | $12.88 | $12.95 | $12.76 | $12.86 | $10.27 | 321,836 |
| 2019-02-07 | $12.93 | $13.03 | $12.82 | $12.92 | $10.32 | 295,589 |
| 2019-02-06 | $13.02 | $13.06 | $12.92 | $12.92 | $10.32 | 346,638 |
| 2019-02-05 | $12.97 | $13.03 | $12.84 | $13.02 | $10.40 | 424,158 |
| 2019-02-04 | $12.80 | $12.93 | $12.67 | $12.92 | $10.32 | 327,816 |
| 2019-02-01 | $12.89 | $13.01 | $12.68 | $12.83 | $10.24 | 493,424 |
| 2019-01-31 | $12.92 | $12.92 | $12.61 | $12.87 | $10.28 | 731,579 |
| 2019-01-30 | $13.42 | $13.46 | $12.88 | $13.01 | $10.32 | 594,130 |
| 2019-01-29 | $13.66 | $13.68 | $13.16 | $13.43 | $10.65 | 671,221 |
| 2019-01-28 | $13.62 | $13.70 | $13.45 | $13.67 | $10.84 | 376,982 |
| 2019-01-25 | $13.68 | $13.75 | $13.62 | $13.71 | $10.87 | 238,435 |
| 2019-01-24 | $13.69 | $13.73 | $13.49 | $13.60 | $10.79 | 396,476 |
| 2019-01-23 | $13.67 | $13.81 | $13.65 | $13.73 | $10.89 | 316,747 |
| 2019-01-22 | $13.55 | $13.70 | $13.50 | $13.68 | $10.85 | 482,560 |
| 2019-01-18 | $13.56 | $13.69 | $13.54 | $13.64 | $10.82 | 336,784 |
| 2019-01-17 | $13.41 | $13.58 | $13.41 | $13.57 | $10.76 | 340,556 |
| 2019-01-16 | $13.43 | $13.52 | $13.41 | $13.47 | $10.68 | 422,015 |
| 2019-01-15 | $13.34 | $13.39 | $13.20 | $13.39 | $10.62 | 379,404 |
| 2019-01-14 | $13.45 | $13.54 | $13.33 | $13.34 | $10.58 | 297,485 |
| 2019-01-11 | $13.49 | $13.60 | $13.47 | $13.50 | $10.71 | 315,194 |
| 2019-01-10 | $13.45 | $13.60 | $13.36 | $13.57 | $10.76 | 282,092 |
| 2019-01-09 | $13.71 | $13.73 | $13.47 | $13.50 | $10.71 | 431,257 |
| 2019-01-08 | $13.48 | $13.71 | $13.37 | $13.69 | $10.86 | 557,805 |
| 2019-01-07 | $13.43 | $13.55 | $13.37 | $13.42 | $10.64 | 419,465 |
| 2019-01-04 | $13.24 | $13.58 | $13.20 | $13.48 | $10.69 | 687,828 |
| 2019-01-03 | $13.02 | $13.34 | $13.00 | $13.14 | $10.42 | 545,412 |
| 2019-01-02 | $12.68 | $13.08 | $12.66 | $13.07 | $10.37 | 580,883 |
| 2018-12-31 | $12.84 | $12.87 | $12.55 | $12.77 | $10.13 | 390,224 |
| 2018-12-28 | $12.56 | $13.01 | $12.56 | $12.78 | $10.14 | 580,080 |
| 2018-12-27 | $12.46 | $12.59 | $12.30 | $12.57 | $9.97 | 1,082,670 |
| 2018-12-26 | $12.31 | $12.60 | $12.17 | $12.59 | $9.99 | 1,058,967 |
| 2018-12-24 | $12.46 | $12.63 | $12.31 | $12.31 | $9.76 | 195,819 |
| 2018-12-21 | $12.69 | $12.76 | $12.48 | $12.52 | $9.93 | 1,087,048 |
| 2018-12-20 | $12.89 | $12.97 | $12.66 | $12.69 | $10.07 | 671,969 |
| 2018-12-19 | $13.22 | $13.24 | $12.87 | $12.89 | $10.22 | 927,732 |
| 2018-12-18 | $13.23 | $13.35 | $13.05 | $13.16 | $10.44 | 698,858 |
| 2018-12-17 | $13.14 | $13.33 | $13.08 | $13.10 | $10.39 | 979,812 |
| 2018-12-14 | $13.12 | $13.48 | $13.12 | $13.17 | $10.45 | 308,809 |
| 2018-12-13 | $13.34 | $13.46 | $13.13 | $13.17 | $10.45 | 465,101 |
| 2018-12-12 | $13.33 | $13.45 | $13.13 | $13.34 | $10.58 | 355,978 |
| 2018-12-11 | $13.25 | $13.46 | $13.16 | $13.21 | $10.48 | 311,640 |
| 2018-12-10 | $13.21 | $13.27 | $13.01 | $13.18 | $10.45 | 397,407 |
| 2018-12-07 | $13.25 | $13.35 | $13.07 | $13.22 | $10.49 | 464,586 |
| 2018-12-06 | $13.14 | $13.37 | $13.03 | $13.27 | $10.53 | 623,139 |
| 2018-12-04 | $13.95 | $13.99 | $13.30 | $13.33 | $10.57 | 605,118 |
| 2018-12-03 | $14.15 | $14.15 | $13.80 | $13.98 | $11.09 | 633,879 |
| 2018-11-30 | $13.84 | $14.12 | $13.80 | $14.04 | $11.14 | 842,876 |
| 2018-11-29 | $13.72 | $13.88 | $13.72 | $13.83 | $10.97 | 902,681 |
| 2018-11-28 | $13.51 | $13.82 | $13.32 | $13.80 | $10.95 | 1,003,435 |
| 2018-11-27 | $13.37 | $13.45 | $13.27 | $13.40 | $10.63 | 513,335 |
| 2018-11-26 | $13.43 | $13.51 | $13.36 | $13.40 | $10.63 | 623,682 |
| 2018-11-23 | $13.17 | $13.43 | $13.17 | $13.36 | $10.60 | 234,286 |
| 2018-11-21 | $13.23 | $13.40 | $13.12 | $13.25 | $10.51 | 342,013 |
| 2018-11-20 | $13.29 | $13.33 | $13.07 | $13.22 | $10.49 | 547,592 |
| 2018-11-19 | $13.10 | $13.34 | $12.95 | $13.33 | $10.57 | 572,797 |
| 2018-11-16 | $12.80 | $13.12 | $12.79 | $13.10 | $10.39 | 504,851 |
| 2018-11-15 | $12.47 | $12.94 | $12.42 | $12.85 | $10.19 | 623,802 |
| 2018-11-14 | $12.89 | $12.98 | $12.64 | $12.85 | $9.89 | 582,835 |
| 2018-11-13 | $12.78 | $13.05 | $12.78 | $12.83 | $9.88 | 353,058 |
| 2018-11-12 | $12.80 | $12.85 | $12.70 | $12.75 | $9.81 | 346,080 |
| 2018-11-09 | $12.83 | $12.90 | $12.42 | $12.79 | $9.85 | 193,592 |
| 2018-11-08 | $12.77 | $12.88 | $12.75 | $12.88 | $9.91 | 208,689 |
| 2018-11-07 | $12.76 | $12.81 | $12.55 | $12.78 | $9.84 | 403,365 |
| 2018-11-06 | $12.52 | $12.76 | $12.48 | $12.75 | $9.81 | 238,124 |
| 2018-11-05 | $12.46 | $12.61 | $12.44 | $12.52 | $9.64 | 297,545 |
| 2018-11-02 | $12.43 | $12.58 | $12.36 | $12.47 | $9.60 | 252,099 |
| 2018-11-01 | $12.38 | $12.45 | $12.26 | $12.38 | $9.53 | 300,023 |
| 2018-10-31 | $12.55 | $12.62 | $12.38 | $12.41 | $9.49 | 359,671 |
| 2018-10-30 | $12.20 | $12.48 | $12.20 | $12.46 | $9.53 | 373,128 |
| 2018-10-29 | $12.27 | $12.50 | $12.10 | $12.21 | $9.34 | 437,123 |
| 2018-10-26 | $11.96 | $12.48 | $11.80 | $12.26 | $9.37 | 449,855 |
| 2018-10-25 | $12.05 | $12.41 | $12.05 | $12.36 | $9.45 | 413,498 |
| 2018-10-24 | $12.21 | $12.21 | $11.93 | $12.01 | $9.18 | 521,469 |
| 2018-10-23 | $12.10 | $12.32 | $12.04 | $12.21 | $9.34 | 355,693 |
| 2018-10-22 | $12.36 | $12.43 | $12.13 | $12.24 | $9.36 | 248,455 |
| 2018-10-19 | $12.24 | $12.36 | $12.10 | $12.33 | $9.43 | 357,928 |
| 2018-10-18 | $12.39 | $12.53 | $12.25 | $12.28 | $9.39 | 227,914 |
| 2018-10-17 | $12.42 | $12.51 | $12.27 | $12.40 | $9.48 | 284,829 |
| 2018-10-16 | $12.40 | $12.46 | $12.21 | $12.44 | $9.51 | 290,698 |
| 2018-10-15 | $12.25 | $12.42 | $12.16 | $12.37 | $9.46 | 416,738 |
| 2018-10-12 | $12.65 | $12.65 | $12.04 | $12.24 | $9.36 | 468,770 |
| 2018-10-11 | $12.89 | $12.96 | $12.54 | $12.55 | $9.59 | 293,208 |
| 2018-10-10 | $13.01 | $13.20 | $12.93 | $12.94 | $9.89 | 309,380 |
| 2018-10-09 | $13.00 | $13.09 | $12.98 | $13.04 | $9.97 | 229,768 |
| 2018-10-08 | $12.80 | $13.05 | $12.77 | $13.04 | $9.97 | 234,796 |
| 2018-10-05 | $12.87 | $12.89 | $12.71 | $12.79 | $9.78 | 215,505 |
| 2018-10-04 | $12.80 | $12.92 | $12.74 | $12.83 | $9.81 | 265,941 |
| 2018-10-03 | $12.56 | $12.84 | $12.52 | $12.80 | $9.79 | 287,351 |
| 2018-10-02 | $12.61 | $12.70 | $12.46 | $12.54 | $9.59 | 209,210 |
| 2018-10-01 | $12.77 | $12.79 | $12.61 | $12.63 | $9.66 | 302,453 |
| 2018-09-28 | $12.66 | $12.78 | $12.64 | $12.74 | $9.74 | 253,052 |
| 2018-09-27 | $12.78 | $12.81 | $12.64 | $12.67 | $9.69 | 224,245 |
| 2018-09-26 | $12.93 | $12.99 | $12.76 | $12.78 | $9.77 | 346,948 |
| 2018-09-25 | $12.88 | $12.96 | $12.79 | $12.87 | $9.84 | 240,977 |
| 2018-09-24 | $12.97 | $13.02 | $12.78 | $12.82 | $9.80 | 262,690 |
| 2018-09-21 | $13.04 | $13.15 | $12.88 | $12.97 | $9.92 | 1,006,513 |
| 2018-09-20 | $13.04 | $13.14 | $12.98 | $13.06 | $9.98 | 215,922 |
| 2018-09-19 | $13.01 | $13.13 | $12.98 | $13.00 | $9.94 | 201,400 |
| 2018-09-18 | $13.06 | $13.24 | $12.99 | $12.99 | $9.93 | 218,755 |
| 2018-09-17 | $13.19 | $13.19 | $13.04 | $13.08 | $10.00 | 182,127 |
| 2018-09-14 | $13.03 | $13.22 | $13.03 | $13.17 | $10.07 | 395,799 |
| 2018-09-13 | $13.13 | $13.15 | $13.02 | $13.06 | $9.98 | 192,249 |
| 2018-09-12 | $13.18 | $13.18 | $13.03 | $13.10 | $10.02 | 232,888 |
| 2018-09-11 | $13.25 | $13.28 | $13.19 | $13.21 | $10.10 | 127,888 |
| 2018-09-10 | $13.32 | $13.37 | $13.23 | $13.25 | $10.13 | 143,778 |
| 2018-09-07 | $13.28 | $13.31 | $13.19 | $13.30 | $10.17 | 177,261 |
| 2018-09-06 | $13.33 | $13.37 | $13.28 | $13.29 | $10.16 | 165,074 |
| 2018-09-05 | $13.22 | $13.38 | $13.22 | $13.32 | $10.18 | 177,394 |
| 2018-09-04 | $13.18 | $13.34 | $13.16 | $13.21 | $10.10 | 177,958 |
| 2018-08-31 | $13.16 | $13.24 | $13.12 | $13.21 | $10.10 | 222,187 |
| 2018-08-30 | $13.19 | $13.27 | $13.12 | $13.16 | $10.06 | 260,165 |
| 2018-08-29 | $13.31 | $13.31 | $13.18 | $13.23 | $10.11 | 202,898 |
| 2018-08-28 | $13.48 | $13.50 | $13.25 | $13.28 | $10.15 | 323,791 |
| 2018-08-27 | $13.48 | $13.51 | $13.37 | $13.45 | $10.28 | 339,967 |
| 2018-08-24 | $13.50 | $13.52 | $13.43 | $13.47 | $10.30 | 247,124 |
| 2018-08-23 | $13.41 | $13.46 | $13.38 | $13.44 | $10.28 | 192,529 |
| 2018-08-22 | $13.44 | $13.44 | $13.35 | $13.43 | $10.27 | 229,367 |
| 2018-08-21 | $13.42 | $13.59 | $13.41 | $13.47 | $10.30 | 345,019 |
| 2018-08-20 | $13.40 | $13.45 | $13.31 | $13.40 | $10.24 | 156,172 |
| 2018-08-17 | $13.34 | $13.41 | $13.33 | $13.38 | $10.23 | 200,834 |
| 2018-08-16 | $13.27 | $13.41 | $13.27 | $13.38 | $10.23 | 139,923 |
| 2018-08-15 | $13.32 | $13.41 | $13.22 | $13.23 | $10.11 | 228,847 |
| 2018-08-14 | $13.21 | $13.40 | $13.21 | $13.38 | $10.23 | 485,193 |
| 2018-08-13 | $13.17 | $13.25 | $13.12 | $13.20 | $10.09 | 348,419 |
| 2018-08-10 | $13.11 | $13.20 | $13.05 | $13.15 | $10.05 | 280,422 |
| 2018-08-09 | $13.13 | $13.16 | $13.07 | $13.15 | $10.05 | 206,400 |
| 2018-08-08 | $13.01 | $13.14 | $12.92 | $13.11 | $10.02 | 194,463 |
| 2018-08-07 | $13.11 | $13.11 | $12.94 | $13.00 | $9.94 | 193,072 |
| 2018-08-06 | $13.11 | $13.13 | $12.98 | $13.04 | $9.97 | 143,335 |
| 2018-08-03 | $13.20 | $13.33 | $13.07 | $13.12 | $10.03 | 495,523 |
| 2018-08-02 | $12.98 | $13.16 | $12.94 | $13.15 | $10.05 | 223,418 |
| 2018-08-01 | $13.06 | $13.15 | $13.02 | $13.10 | $9.95 | 278,877 |
| 2018-07-31 | $13.05 | $13.09 | $12.95 | $13.07 | $9.93 | 294,173 |
| 2018-07-30 | $13.00 | $13.22 | $13.00 | $13.03 | $9.90 | 265,755 |
| 2018-07-27 | $13.17 | $13.20 | $13.00 | $13.07 | $9.93 | 396,347 |
| 2018-07-26 | $13.10 | $13.30 | $13.10 | $13.20 | $10.03 | 390,522 |
| 2018-07-25 | $13.19 | $13.19 | $13.03 | $13.11 | $9.96 | 360,010 |
| 2018-07-24 | $13.24 | $13.26 | $13.15 | $13.18 | $10.01 | 279,057 |
| 2018-07-23 | $13.17 | $13.28 | $13.15 | $13.25 | $10.07 | 348,580 |
| 2018-07-20 | $13.06 | $13.22 | $13.05 | $13.20 | $10.03 | 247,242 |
| 2018-07-19 | $13.03 | $13.15 | $12.93 | $13.08 | $9.94 | 411,396 |
| 2018-07-18 | $13.00 | $13.09 | $12.97 | $13.05 | $9.91 | 217,659 |
| 2018-07-17 | $13.04 | $13.15 | $13.01 | $13.02 | $9.89 | 273,416 |
| 2018-07-16 | $12.92 | $13.08 | $12.92 | $13.05 | $9.91 | 331,764 |
| 2018-07-13 | $13.12 | $13.12 | $12.89 | $12.93 | $9.82 | 425,785 |
| 2018-07-12 | $13.29 | $13.29 | $13.06 | $13.12 | $9.97 | 334,612 |
| 2018-07-11 | $13.16 | $13.32 | $13.16 | $13.25 | $10.07 | 159,928 |
| 2018-07-10 | $13.47 | $13.47 | $13.18 | $13.29 | $10.10 | 254,288 |
| 2018-07-09 | $13.40 | $13.44 | $13.37 | $13.43 | $10.20 | 314,424 |
| 2018-07-06 | $13.32 | $13.38 | $13.26 | $13.36 | $10.15 | 169,596 |
| 2018-07-05 | $13.28 | $13.34 | $13.19 | $13.31 | $10.11 | 330,710 |
| 2018-07-03 | $13.25 | $13.29 | $13.19 | $13.21 | $10.03 | 215,286 |
| 2018-07-02 | $13.12 | $13.21 | $13.09 | $13.20 | $10.03 | 354,870 |
| 2018-06-29 | $13.25 | $13.32 | $13.11 | $13.16 | $10.00 | 468,914 |
| 2018-06-28 | $13.21 | $13.32 | $13.15 | $13.16 | $10.00 | 202,438 |
| 2018-06-27 | $13.54 | $13.56 | $13.21 | $13.22 | $10.04 | 382,742 |
| 2018-06-26 | $13.50 | $13.54 | $13.16 | $13.53 | $10.28 | 389,865 |
| 2018-06-25 | $13.52 | $13.57 | $13.36 | $13.51 | $10.26 | 401,355 |
| 2018-06-22 | $13.67 | $13.68 | $13.44 | $13.53 | $10.28 | 814,010 |
| 2018-06-21 | $13.64 | $13.65 | $13.50 | $13.60 | $10.33 | 436,745 |
| 2018-06-20 | $13.57 | $13.67 | $13.53 | $13.65 | $10.37 | 391,016 |
| 2018-06-19 | $13.31 | $13.57 | $13.31 | $13.55 | $10.29 | 435,029 |
| 2018-06-18 | $13.27 | $13.40 | $13.23 | $13.38 | $10.16 | 283,842 |
| 2018-06-15 | $13.16 | $13.35 | $13.07 | $13.33 | $10.13 | 618,367 |
| 2018-06-14 | $13.16 | $13.19 | $13.00 | $13.17 | $10.00 | 477,230 |
| 2018-06-13 | $13.34 | $13.42 | $13.24 | $13.35 | $9.95 | 454,373 |
| 2018-06-12 | $13.49 | $13.52 | $13.30 | $13.35 | $9.95 | 261,555 |
| 2018-06-11 | $13.51 | $13.57 | $13.42 | $13.49 | $10.06 | 371,067 |
| 2018-06-08 | $13.50 | $13.54 | $13.44 | $13.51 | $10.07 | 267,211 |
| 2018-06-07 | $13.55 | $13.55 | $13.46 | $13.50 | $10.06 | 365,269 |
| 2018-06-06 | $13.38 | $13.51 | $13.36 | $13.51 | $10.07 | 397,198 |
| 2018-06-05 | $13.39 | $13.39 | $13.20 | $13.36 | $9.96 | 257,822 |
| 2018-06-04 | $13.28 | $13.36 | $13.26 | $13.35 | $9.95 | 283,023 |
| 2018-06-01 | $13.20 | $13.29 | $13.19 | $13.24 | $9.87 | 232,761 |
| 2018-05-31 | $13.17 | $13.25 | $13.09 | $13.14 | $9.80 | 276,332 |
| 2018-05-30 | $13.05 | $13.21 | $13.05 | $13.18 | $9.83 | 356,717 |
| 2018-05-29 | $13.00 | $13.08 | $12.89 | $12.99 | $9.68 | 337,314 |
| 2018-05-25 | $13.10 | $13.11 | $12.98 | $13.04 | $9.72 | 299,147 |
| 2018-05-24 | $13.14 | $13.14 | $12.92 | $13.08 | $9.75 | 357,820 |
| 2018-05-23 | $13.10 | $13.18 | $13.09 | $13.15 | $9.80 | 286,728 |
| 2018-05-22 | $13.16 | $13.24 | $13.13 | $13.15 | $9.80 | 384,626 |
| 2018-05-21 | $13.12 | $13.18 | $13.09 | $13.14 | $9.80 | 310,511 |
| 2018-05-18 | $13.15 | $13.15 | $13.08 | $13.10 | $9.77 | 240,255 |
| 2018-05-17 | $13.00 | $13.12 | $13.00 | $13.10 | $9.77 | 283,462 |
| 2018-05-16 | $12.95 | $13.11 | $12.91 | $13.03 | $9.71 | 312,070 |
| 2018-05-15 | $12.76 | $12.98 | $12.76 | $12.93 | $9.64 | 250,632 |
| 2018-05-14 | $12.90 | $12.94 | $12.78 | $12.80 | $9.54 | 353,598 |
| 2018-05-11 | $12.94 | $12.98 | $12.84 | $12.86 | $9.59 | 277,476 |
| 2018-05-10 | $12.92 | $12.97 | $12.84 | $12.91 | $9.62 | 191,954 |
| 2018-05-09 | $12.85 | $12.98 | $12.81 | $12.92 | $9.63 | 301,311 |
| 2018-05-08 | $12.76 | $12.86 | $12.72 | $12.82 | $9.56 | 355,460 |
| 2018-05-07 | $12.72 | $12.77 | $12.63 | $12.69 | $9.46 | 223,117 |
| 2018-05-04 | $12.63 | $12.83 | $12.58 | $12.72 | $9.48 | 410,934 |
| 2018-05-03 | $12.56 | $12.65 | $12.45 | $12.62 | $9.41 | 505,059 |
| 2018-05-02 | $12.50 | $12.69 | $12.45 | $12.60 | $9.33 | 514,949 |
| 2018-05-01 | $12.44 | $12.57 | $12.27 | $12.53 | $9.28 | 533,466 |
| 2018-04-30 | $12.61 | $12.63 | $12.42 | $12.47 | $9.23 | 511,979 |
| 2018-04-27 | $12.65 | $12.70 | $12.58 | $12.64 | $9.36 | 154,721 |
| 2018-04-26 | $12.73 | $12.73 | $12.56 | $12.63 | $9.35 | 177,679 |
| 2018-04-25 | $12.78 | $12.79 | $12.43 | $12.73 | $9.43 | 323,280 |
| 2018-04-24 | $12.70 | $12.83 | $12.62 | $12.78 | $9.46 | 304,208 |
| 2018-04-23 | $12.63 | $12.66 | $12.56 | $12.63 | $9.35 | 221,656 |
| 2018-04-20 | $12.52 | $12.66 | $12.52 | $12.58 | $9.32 | 266,142 |
| 2018-04-19 | $12.48 | $12.60 | $12.43 | $12.57 | $9.31 | 282,681 |
| 2018-04-18 | $12.58 | $12.62 | $12.46 | $12.47 | $9.23 | 386,141 |
| 2018-04-17 | $12.71 | $12.71 | $12.50 | $12.54 | $9.29 | 391,306 |
| 2018-04-16 | $12.60 | $12.74 | $12.60 | $12.66 | $9.37 | 413,985 |
| 2018-04-13 | $12.72 | $12.72 | $12.56 | $12.60 | $9.33 | 345,511 |
| 2018-04-12 | $12.54 | $12.70 | $12.51 | $12.67 | $9.38 | 490,417 |
| 2018-04-11 | $12.47 | $12.51 | $12.41 | $12.50 | $9.26 | 332,201 |
| 2018-04-10 | $12.42 | $12.58 | $12.37 | $12.53 | $9.28 | 396,173 |
| 2018-04-09 | $12.40 | $12.51 | $12.31 | $12.31 | $9.12 | 199,109 |
| 2018-04-06 | $12.46 | $12.52 | $12.27 | $12.35 | $9.15 | 197,522 |
| 2018-04-05 | $12.53 | $12.56 | $12.43 | $12.51 | $9.26 | 324,730 |
| 2018-04-04 | $12.22 | $12.49 | $12.21 | $12.46 | $9.23 | 288,387 |
| 2018-04-03 | $12.30 | $12.44 | $12.23 | $12.34 | $9.14 | 395,701 |
| 2018-04-02 | $12.35 | $12.45 | $12.19 | $12.27 | $9.09 | 403,933 |
| 2018-03-29 | $12.46 | $12.49 | $12.35 | $12.35 | $9.15 | 468,741 |
| 2018-03-28 | $12.30 | $12.47 | $12.28 | $12.41 | $9.19 | 444,690 |
| 2018-03-27 | $12.51 | $12.51 | $12.25 | $12.27 | $9.09 | 431,298 |
| 2018-03-26 | $12.41 | $12.50 | $12.30 | $12.48 | $9.24 | 458,473 |
| 2018-03-23 | $12.62 | $12.66 | $12.27 | $12.27 | $9.09 | 500,357 |
| 2018-03-22 | $12.73 | $12.86 | $12.59 | $12.60 | $9.33 | 387,818 |
| 2018-03-21 | $12.77 | $12.86 | $12.72 | $12.80 | $9.48 | 249,642 |
| 2018-03-20 | $12.90 | $12.94 | $12.76 | $12.77 | $9.46 | 247,107 |
| 2018-03-19 | $12.90 | $12.92 | $12.76 | $12.89 | $9.54 | 313,428 |
| 2018-03-16 | $12.90 | $13.03 | $12.88 | $12.91 | $9.56 | 764,380 |
| 2018-03-15 | $12.88 | $12.95 | $12.82 | $12.90 | $9.55 | 290,904 |
| 2018-03-14 | $13.05 | $13.05 | $12.84 | $12.85 | $9.52 | 316,037 |
| 2018-03-13 | $12.99 | $13.07 | $12.97 | $12.99 | $9.62 | 225,794 |
| 2018-03-12 | $13.04 | $13.07 | $12.93 | $12.99 | $9.62 | 281,860 |
| 2018-03-09 | $12.95 | $13.07 | $12.90 | $13.05 | $9.66 | 291,423 |
| 2018-03-08 | $13.02 | $13.03 | $12.85 | $12.90 | $9.55 | 226,128 |
| 2018-03-07 | $12.78 | $13.08 | $12.76 | $13.01 | $9.63 | 415,903 |
| 2018-03-06 | $12.78 | $12.86 | $12.66 | $12.83 | $9.50 | 446,680 |
| 2018-03-05 | $12.60 | $12.80 | $12.55 | $12.72 | $9.42 | 489,285 |
| 2018-03-02 | $12.40 | $12.65 | $12.36 | $12.62 | $9.34 | 479,883 |
| 2018-03-01 | $12.48 | $12.59 | $12.41 | $12.47 | $9.23 | 426,541 |
| 2018-02-28 | $12.72 | $12.78 | $12.48 | $12.49 | $9.25 | 461,553 |
| 2018-02-27 | $12.84 | $13.03 | $12.70 | $12.71 | $9.41 | 382,594 |
| 2018-02-26 | $12.90 | $12.90 | $12.76 | $12.86 | $9.52 | 386,487 |
| 2018-02-23 | $12.74 | $12.83 | $12.70 | $12.83 | $9.50 | 361,576 |
| 2018-02-22 | $12.81 | $12.89 | $12.69 | $12.71 | $9.41 | 323,723 |
| 2018-02-21 | $12.75 | $12.87 | $12.75 | $12.77 | $9.46 | 322,469 |
| 2018-02-20 | $12.93 | $13.04 | $12.74 | $12.76 | $9.45 | 403,055 |
| 2018-02-16 | $12.85 | $13.04 | $12.85 | $12.94 | $9.58 | 513,807 |
| 2018-02-15 | $12.95 | $12.95 | $12.84 | $12.90 | $9.55 | 372,437 |
| 2018-02-14 | $12.73 | $12.93 | $12.73 | $12.87 | $9.53 | 687,017 |
| 2018-02-13 | $12.75 | $12.86 | $12.74 | $12.83 | $9.50 | 295,558 |
| 2018-02-12 | $12.80 | $12.96 | $12.71 | $12.82 | $9.49 | 393,665 |
| 2018-02-09 | $12.70 | $12.88 | $12.57 | $12.77 | $9.46 | 530,456 |
| 2018-02-08 | $12.83 | $12.89 | $12.57 | $12.58 | $9.32 | 553,507 |
| 2018-02-07 | $12.68 | $12.84 | $12.68 | $12.80 | $9.48 | 522,744 |
| 2018-02-06 | $12.52 | $12.79 | $12.36 | $12.71 | $9.41 | 652,802 |
| 2018-02-05 | $13.01 | $13.15 | $12.65 | $12.65 | $9.37 | 565,669 |
| 2018-02-02 | $13.09 | $13.28 | $12.98 | $13.12 | $9.72 | 624,987 |
| 2018-02-01 | $13.02 | $13.17 | $12.85 | $13.15 | $9.74 | 557,163 |
| 2018-01-31 | $13.14 | $13.22 | $13.05 | $13.08 | $9.62 | 424,677 |
| 2018-01-30 | $13.10 | $13.25 | $13.06 | $13.12 | $9.65 | 455,015 |
| 2018-01-29 | $13.65 | $13.83 | $13.15 | $13.15 | $9.67 | 797,761 |
| 2018-01-26 | $13.38 | $13.38 | $13.15 | $13.27 | $9.76 | 693,302 |
| 2018-01-25 | $13.52 | $13.54 | $13.30 | $13.37 | $9.84 | 268,794 |
| 2018-01-24 | $13.54 | $13.54 | $13.37 | $13.46 | $9.90 | 575,602 |
| 2018-01-23 | $13.55 | $13.61 | $13.44 | $13.52 | $9.95 | 239,054 |
| 2018-01-22 | $13.56 | $13.64 | $13.50 | $13.63 | $10.03 | 291,522 |
| 2018-01-19 | $13.36 | $13.63 | $13.36 | $13.63 | $10.03 | 356,095 |
| 2018-01-18 | $13.60 | $13.69 | $13.36 | $13.41 | $9.87 | 675,591 |
| 2018-01-17 | $13.58 | $13.62 | $13.47 | $13.59 | $10.00 | 352,053 |
| 2018-01-16 | $13.81 | $13.83 | $13.50 | $13.53 | $9.95 | 351,922 |
| 2018-01-12 | $13.76 | $13.86 | $13.69 | $13.74 | $10.11 | 328,345 |
| 2018-01-11 | $13.58 | $13.72 | $13.56 | $13.69 | $10.07 | 313,114 |
| 2018-01-10 | $13.37 | $13.67 | $13.37 | $13.53 | $9.95 | 412,413 |
| 2018-01-09 | $13.41 | $13.51 | $13.36 | $13.37 | $9.84 | 328,483 |
| 2018-01-08 | $13.42 | $13.44 | $13.29 | $13.37 | $9.84 | 331,070 |
| 2018-01-05 | $13.44 | $13.51 | $13.36 | $13.46 | $9.90 | 276,435 |
| 2018-01-04 | $13.43 | $13.60 | $13.39 | $13.40 | $9.86 | 248,619 |
| 2018-01-03 | $13.34 | $13.41 | $13.22 | $13.35 | $9.82 | 353,860 |
| 2018-01-02 | $13.46 | $13.51 | $13.29 | $13.37 | $9.84 | 446,175 |
| 2017-12-29 | $13.55 | $13.57 | $13.40 | $13.41 | $9.87 | 412,795 |
| 2017-12-28 | $13.52 | $13.53 | $13.44 | $13.52 | $9.95 | 364,133 |
| 2017-12-27 | $13.65 | $13.65 | $13.50 | $13.52 | $9.95 | 316,159 |
| 2017-12-26 | $13.66 | $13.76 | $13.64 | $13.66 | $10.05 | 342,130 |
| 2017-12-22 | $13.73 | $13.73 | $13.62 | $13.65 | $10.04 | 232,154 |
| 2017-12-21 | $13.65 | $13.76 | $13.61 | $13.71 | $10.09 | 309,591 |
| 2017-12-20 | $13.75 | $13.78 | $13.60 | $13.64 | $10.04 | 342,351 |
| 2017-12-19 | $13.85 | $13.91 | $13.64 | $13.68 | $10.06 | 319,284 |
| 2017-12-18 | $13.75 | $13.97 | $13.75 | $13.84 | $10.18 | 415,357 |
| 2017-12-15 | $13.41 | $13.75 | $13.41 | $13.65 | $10.04 | 939,452 |
| 2017-12-14 | $13.54 | $13.59 | $13.30 | $13.37 | $9.84 | 439,340 |
| 2017-12-13 | $13.60 | $13.67 | $13.49 | $13.51 | $9.94 | 492,374 |
| 2017-12-12 | $13.68 | $13.80 | $13.58 | $13.59 | $10.00 | 440,501 |
| 2017-12-11 | $13.70 | $13.80 | $13.61 | $13.67 | $10.06 | 523,061 |
| 2017-12-08 | $13.81 | $13.93 | $13.41 | $13.66 | $10.05 | 727,751 |
| 2017-12-07 | $13.77 | $13.84 | $13.63 | $13.71 | $10.09 | 388,807 |
| 2017-12-06 | $13.93 | $13.95 | $13.79 | $13.80 | $10.15 | 404,039 |
| 2017-12-05 | $14.21 | $14.24 | $13.94 | $13.96 | $10.27 | 374,837 |
| 2017-12-04 | $14.27 | $14.38 | $14.13 | $14.18 | $10.43 | 500,134 |
| 2017-12-01 | $14.10 | $14.16 | $13.60 | $14.10 | $10.37 | 514,518 |
| 2017-11-30 | $14.27 | $14.30 | $13.91 | $14.06 | $10.34 | 452,923 |
| 2017-11-29 | $13.83 | $14.27 | $13.76 | $14.23 | $10.47 | 485,875 |
| 2017-11-28 | $13.52 | $13.78 | $13.48 | $13.76 | $10.12 | 481,093 |
| 2017-11-27 | $13.49 | $13.65 | $13.49 | $13.50 | $9.93 | 320,750 |
| 2017-11-24 | $13.59 | $13.59 | $13.46 | $13.51 | $9.94 | 152,848 |
| 2017-11-22 | $13.49 | $13.70 | $13.46 | $13.58 | $9.99 | 700,184 |
| 2017-11-21 | $13.56 | $13.61 | $13.40 | $13.43 | $9.88 | 772,804 |
| 2017-11-20 | $13.49 | $13.66 | $13.39 | $13.47 | $9.91 | 698,736 |
| 2017-11-17 | $13.30 | $13.52 | $13.30 | $13.42 | $9.87 | 527,222 |
| 2017-11-16 | $13.12 | $13.53 | $13.03 | $13.38 | $9.84 | 972,057 |
| 2017-11-15 | $13.35 | $13.46 | $13.24 | $13.32 | $9.59 | 839,970 |
| 2017-11-14 | $13.40 | $13.49 | $13.36 | $13.46 | $9.69 | 426,390 |
| 2017-11-13 | $13.25 | $13.51 | $13.19 | $13.47 | $9.70 | 639,579 |
| 2017-11-10 | $13.27 | $13.41 | $13.25 | $13.35 | $9.61 | 438,742 |
| 2017-11-09 | $13.21 | $13.32 | $13.14 | $13.27 | $9.56 | 605,145 |
| 2017-11-08 | $13.25 | $13.31 | $13.15 | $13.30 | $9.58 | 496,899 |
| 2017-11-07 | $13.60 | $13.67 | $13.31 | $13.32 | $9.59 | 420,458 |
| 2017-11-06 | $13.60 | $13.69 | $13.58 | $13.61 | $9.80 | 247,171 |
| 2017-11-03 | $13.70 | $13.70 | $13.56 | $13.65 | $9.83 | 324,078 |
| 2017-11-02 | $13.63 | $13.79 | $13.56 | $13.75 | $9.90 | 472,702 |
| 2017-11-01 | $13.88 | $13.90 | $13.64 | $13.67 | $9.78 | 607,631 |
| 2017-10-31 | $13.78 | $13.84 | $13.63 | $13.79 | $9.87 | 516,860 |
| 2017-10-30 | $14.40 | $14.44 | $13.66 | $13.75 | $9.84 | 1,109,573 |
| 2017-10-27 | $14.60 | $14.71 | $14.34 | $14.44 | $10.33 | 842,861 |
| 2017-10-26 | $14.94 | $15.04 | $14.92 | $14.98 | $10.72 | 345,839 |
| 2017-10-25 | $14.94 | $14.98 | $14.74 | $14.94 | $10.69 | 700,727 |
| 2017-10-24 | $14.93 | $15.03 | $14.91 | $14.94 | $10.69 | 566,406 |
| 2017-10-23 | $15.00 | $15.00 | $14.84 | $14.88 | $10.65 | 246,253 |
| 2017-10-20 | $15.11 | $15.11 | $14.94 | $14.96 | $10.71 | 339,766 |
| 2017-10-19 | $14.83 | $14.97 | $14.83 | $14.97 | $10.71 | 420,872 |
| 2017-10-18 | $14.94 | $14.95 | $14.86 | $14.87 | $10.64 | 337,875 |
| 2017-10-17 | $14.92 | $14.98 | $14.79 | $14.84 | $10.62 | 547,266 |
| 2017-10-16 | $14.87 | $15.02 | $14.81 | $14.92 | $10.68 | 377,850 |
| 2017-10-13 | $14.80 | $14.92 | $14.59 | $14.86 | $10.64 | 426,311 |
| 2017-10-12 | $14.89 | $14.97 | $14.80 | $14.83 | $10.61 | 184,997 |
| 2017-10-11 | $14.92 | $14.98 | $14.83 | $14.89 | $10.66 | 309,136 |
| 2017-10-10 | $14.89 | $14.95 | $14.82 | $14.94 | $10.69 | 253,201 |
| 2017-10-09 | $14.87 | $14.88 | $14.74 | $14.80 | $10.59 | 247,783 |
| 2017-10-06 | $14.94 | $14.94 | $14.77 | $14.83 | $10.61 | 243,396 |
| 2017-10-05 | $14.76 | $14.92 | $14.74 | $14.90 | $10.66 | 550,538 |
| 2017-10-04 | $14.86 | $14.88 | $14.74 | $14.77 | $10.57 | 353,928 |
| 2017-10-03 | $14.93 | $14.95 | $14.72 | $14.87 | $10.64 | 514,609 |
| 2017-10-02 | $14.75 | $14.90 | $14.66 | $14.89 | $10.66 | 521,331 |
| 2017-09-29 | $14.75 | $14.94 | $14.70 | $14.70 | $10.52 | 626,648 |
| 2017-09-28 | $14.76 | $14.83 | $14.58 | $14.76 | $10.56 | 572,701 |
| 2017-09-27 | $14.50 | $14.83 | $14.39 | $14.75 | $10.56 | 654,793 |
| 2017-09-26 | $14.26 | $14.45 | $14.26 | $14.39 | $10.30 | 427,612 |
| 2017-09-25 | $14.23 | $14.37 | $14.21 | $14.27 | $10.21 | 394,243 |
| 2017-09-22 | $14.10 | $14.34 | $14.08 | $14.27 | $10.21 | 401,688 |
| 2017-09-21 | $14.09 | $14.25 | $14.07 | $14.15 | $10.13 | 404,444 |
| 2017-09-20 | $13.96 | $14.18 | $13.92 | $14.06 | $10.06 | 843,458 |
| 2017-09-19 | $13.90 | $13.99 | $13.84 | $13.94 | $9.98 | 634,417 |
| 2017-09-18 | $13.86 | $13.96 | $13.79 | $13.88 | $9.93 | 614,960 |
| 2017-09-15 | $14.02 | $14.05 | $13.74 | $13.79 | $9.87 | 1,410,147 |
| 2017-09-14 | $13.97 | $14.08 | $13.95 | $14.01 | $10.02 | 358,280 |
| 2017-09-13 | $13.89 | $14.01 | $13.85 | $13.99 | $10.01 | 291,446 |
| 2017-09-12 | $13.76 | $13.94 | $13.75 | $13.90 | $9.95 | 329,067 |
| 2017-09-11 | $13.65 | $13.86 | $13.65 | $13.74 | $9.83 | 353,269 |
| 2017-09-08 | $13.39 | $13.60 | $13.39 | $13.52 | $9.68 | 256,349 |
| 2017-09-07 | $13.59 | $13.63 | $13.35 | $13.40 | $9.59 | 301,973 |
| 2017-09-06 | $13.62 | $13.70 | $13.53 | $13.58 | $9.72 | 236,453 |
| 2017-09-05 | $13.74 | $13.82 | $13.51 | $13.57 | $9.71 | 290,790 |
| 2017-09-01 | $13.75 | $13.83 | $13.68 | $13.79 | $9.87 | 253,227 |
| 2017-08-31 | $13.70 | $13.81 | $13.65 | $13.72 | $9.82 | 265,519 |
| 2017-08-30 | $13.80 | $13.80 | $13.66 | $13.66 | $9.78 | 251,799 |
| 2017-08-29 | $13.67 | $13.88 | $13.67 | $13.79 | $9.87 | 448,757 |
| 2017-08-28 | $13.77 | $13.82 | $13.70 | $13.80 | $9.88 | 521,655 |
| 2017-08-25 | $13.53 | $13.73 | $13.53 | $13.71 | $9.81 | 321,510 |
| 2017-08-24 | $13.49 | $13.53 | $13.42 | $13.51 | $9.67 | 243,730 |
| 2017-08-23 | $13.39 | $13.50 | $13.39 | $13.44 | $9.62 | 278,732 |
| 2017-08-22 | $13.49 | $13.55 | $13.41 | $13.48 | $9.65 | 222,855 |
| 2017-08-21 | $13.37 | $13.43 | $13.27 | $13.42 | $9.60 | 200,993 |
| 2017-08-18 | $13.24 | $13.47 | $13.21 | $13.40 | $9.59 | 670,251 |
| 2017-08-17 | $13.61 | $13.70 | $13.33 | $13.34 | $9.55 | 470,652 |
| 2017-08-16 | $13.69 | $13.76 | $13.60 | $13.65 | $9.77 | 205,051 |
| 2017-08-15 | $13.87 | $13.89 | $13.66 | $13.67 | $9.78 | 262,220 |
| 2017-08-14 | $13.61 | $13.81 | $13.59 | $13.76 | $9.85 | 280,150 |
| 2017-08-11 | $13.65 | $13.71 | $13.44 | $13.50 | $9.66 | 445,313 |
| 2017-08-10 | $13.66 | $13.80 | $13.62 | $13.63 | $9.76 | 310,296 |
| 2017-08-09 | $13.91 | $13.93 | $13.72 | $13.74 | $9.83 | 303,550 |
| 2017-08-08 | $13.90 | $14.08 | $13.85 | $13.90 | $9.95 | 322,207 |
| 2017-08-07 | $14.04 | $14.04 | $13.89 | $13.92 | $9.96 | 308,444 |
| 2017-08-04 | $14.10 | $14.17 | $14.02 | $14.04 | $10.05 | 252,629 |
| 2017-08-03 | $14.22 | $14.24 | $13.94 | $14.04 | $10.05 | 300,172 |
| 2017-08-02 | $14.23 | $14.27 | $14.11 | $14.25 | $10.20 | 279,222 |
| 2017-08-01 | $14.30 | $14.41 | $14.30 | $14.31 | $10.18 | 344,831 |
| 2017-07-31 | $14.26 | $14.35 | $14.19 | $14.26 | $10.15 | 264,629 |
| 2017-07-28 | $14.08 | $14.33 | $14.01 | $14.25 | $10.14 | 387,738 |
| 2017-07-27 | $14.10 | $14.23 | $13.90 | $14.07 | $10.01 | 388,085 |
| 2017-07-26 | $14.10 | $14.10 | $13.82 | $13.85 | $9.85 | 652,425 |
| 2017-07-25 | $14.00 | $14.12 | $13.99 | $14.09 | $10.02 | 476,664 |
| 2017-07-24 | $13.93 | $14.04 | $13.82 | $13.92 | $9.90 | 297,473 |
| 2017-07-21 | $14.06 | $14.07 | $13.94 | $13.96 | $9.93 | 362,306 |
| 2017-07-20 | $13.95 | $14.00 | $13.80 | $13.93 | $9.91 | 541,160 |
| 2017-07-19 | $13.91 | $14.02 | $13.89 | $13.95 | $9.92 | 355,787 |
| 2017-07-18 | $13.89 | $13.97 | $13.78 | $13.91 | $9.90 | 277,991 |
| 2017-07-17 | $13.91 | $13.97 | $13.84 | $13.93 | $9.91 | 276,577 |
| 2017-07-14 | $13.96 | $14.01 | $13.89 | $13.93 | $9.91 | 301,777 |
| 2017-07-13 | $14.05 | $14.18 | $13.94 | $14.04 | $9.99 | 254,181 |
| 2017-07-12 | $14.03 | $14.15 | $13.99 | $14.05 | $10.00 | 257,394 |
| 2017-07-11 | $14.05 | $14.06 | $13.87 | $14.02 | $9.97 | 322,849 |
| 2017-07-10 | $14.14 | $14.20 | $14.04 | $14.06 | $10.00 | 291,233 |
| 2017-07-07 | $14.10 | $14.22 | $14.03 | $14.20 | $10.10 | 324,226 |
| 2017-07-06 | $14.17 | $14.21 | $14.02 | $14.06 | $10.00 | 472,115 |
| 2017-07-05 | $14.39 | $14.39 | $14.18 | $14.21 | $10.11 | 368,477 |
| 2017-07-03 | $14.26 | $14.46 | $14.24 | $14.38 | $10.23 | 269,379 |
| 2017-06-30 | $14.23 | $14.32 | $14.08 | $14.21 | $10.11 | 472,094 |
| 2017-06-29 | $14.25 | $14.30 | $14.05 | $14.17 | $10.08 | 386,630 |
| 2017-06-28 | $14.00 | $14.25 | $14.00 | $14.13 | $10.05 | 509,752 |
| 2017-06-27 | $13.82 | $14.02 | $13.82 | $13.94 | $9.92 | 497,363 |
| 2017-06-26 | $13.74 | $13.87 | $13.63 | $13.82 | $9.83 | 446,260 |
| 2017-06-23 | $13.67 | $13.74 | $13.57 | $13.71 | $9.75 | 724,544 |
| 2017-06-22 | $13.63 | $13.73 | $13.55 | $13.66 | $9.72 | 427,812 |
| 2017-06-21 | $13.92 | $13.94 | $13.64 | $13.64 | $9.70 | 688,202 |
| 2017-06-20 | $14.13 | $14.24 | $13.89 | $13.91 | $9.90 | 457,699 |
| 2017-06-19 | $14.29 | $14.39 | $14.13 | $14.18 | $10.09 | 422,916 |
| 2017-06-16 | $14.19 | $14.26 | $14.12 | $14.25 | $10.14 | 768,522 |
| 2017-06-15 | $14.32 | $14.51 | $14.28 | $14.32 | $10.19 | 385,303 |
| 2017-06-14 | $14.35 | $14.41 | $14.17 | $14.40 | $10.25 | 521,489 |
| 2017-06-13 | $14.62 | $14.71 | $14.53 | $14.62 | $10.22 | 402,633 |
| 2017-06-12 | $14.71 | $14.90 | $14.53 | $14.59 | $10.20 | 400,904 |
| 2017-06-09 | $14.25 | $14.76 | $14.20 | $14.74 | $10.31 | 715,714 |
| 2017-06-08 | $13.86 | $14.26 | $13.79 | $14.20 | $9.93 | 501,569 |
| 2017-06-07 | $13.89 | $14.00 | $13.85 | $13.87 | $9.70 | 441,931 |
| 2017-06-06 | $13.98 | $13.98 | $13.72 | $13.85 | $9.69 | 551,403 |
| 2017-06-05 | $14.01 | $14.13 | $14.01 | $14.02 | $9.80 | 361,792 |
| 2017-06-02 | $13.90 | $14.14 | $13.80 | $14.00 | $9.79 | 500,899 |
| 2017-06-01 | $13.87 | $13.98 | $13.80 | $13.96 | $9.76 | 531,764 |
| 2017-05-31 | $13.91 | $13.91 | $13.75 | $13.82 | $9.66 | 381,805 |
| 2017-05-30 | $13.83 | $13.92 | $13.74 | $13.87 | $9.70 | 386,219 |
| 2017-05-26 | $13.89 | $13.94 | $13.80 | $13.88 | $9.71 | 328,885 |
| 2017-05-25 | $13.97 | $14.00 | $13.85 | $13.88 | $9.71 | 325,510 |
| 2017-05-24 | $14.03 | $14.05 | $13.86 | $13.93 | $9.74 | 545,590 |
| 2017-05-23 | $13.97 | $14.08 | $13.91 | $14.03 | $9.81 | 417,401 |
| 2017-05-22 | $13.97 | $13.99 | $13.89 | $13.93 | $9.74 | 512,306 |
| 2017-05-19 | $13.95 | $14.06 | $13.89 | $13.94 | $9.75 | 643,213 |
| 2017-05-18 | $13.81 | $14.02 | $13.80 | $13.95 | $9.76 | 556,819 |
| 2017-05-17 | $13.98 | $14.02 | $13.82 | $13.87 | $9.70 | 718,657 |
| 2017-05-16 | $14.23 | $14.28 | $13.99 | $14.07 | $9.84 | 621,729 |
| 2017-05-15 | $14.22 | $14.30 | $14.16 | $14.21 | $9.94 | 459,184 |
| 2017-05-12 | $14.26 | $14.26 | $14.13 | $14.16 | $9.90 | 497,506 |
| 2017-05-11 | $14.46 | $14.47 | $14.30 | $14.32 | $10.01 | 369,640 |
| 2017-05-10 | $14.47 | $14.58 | $14.42 | $14.51 | $10.15 | 387,976 |
| 2017-05-09 | $14.56 | $14.62 | $14.40 | $14.48 | $10.13 | 391,675 |
| 2017-05-08 | $14.65 | $14.69 | $14.49 | $14.55 | $10.18 | 322,356 |
| 2017-05-05 | $14.69 | $14.70 | $14.57 | $14.65 | $10.25 | 345,499 |
| 2017-05-04 | $14.66 | $14.76 | $14.60 | $14.66 | $10.25 | 403,393 |
| 2017-05-03 | $14.35 | $14.59 | $14.31 | $14.57 | $10.19 | 366,259 |
| 2017-05-02 | $14.66 | $14.69 | $14.47 | $14.48 | $10.07 | 578,310 |
| 2017-05-01 | $14.65 | $14.71 | $14.55 | $14.66 | $10.19 | 567,712 |
| 2017-04-28 | $14.79 | $14.91 | $14.58 | $14.63 | $10.17 | 681,446 |
| 2017-04-27 | $14.95 | $15.02 | $14.65 | $14.81 | $10.30 | 4,997 |
| 2017-04-26 | $14.80 | $14.99 | $14.77 | $14.87 | $10.34 | 6,374 |
| 2017-04-25 | $14.98 | $15.06 | $14.82 | $14.84 | $10.32 | 503,774 |
| 2017-04-24 | $15.00 | $15.07 | $14.92 | $14.94 | $10.39 | 397,439 |
| 2017-04-21 | $14.73 | $14.82 | $14.63 | $14.77 | $10.27 | 449,870 |
| 2017-04-20 | $14.66 | $14.75 | $14.63 | $14.73 | $10.24 | 413,735 |
| 2017-04-19 | $14.55 | $14.69 | $14.55 | $14.60 | $10.15 | 463,765 |
| 2017-04-18 | $14.45 | $14.55 | $14.39 | $14.50 | $10.08 | 386,451 |
| 2017-04-17 | $14.32 | $14.49 | $14.27 | $14.49 | $10.07 | 325,957 |
| 2017-04-13 | $14.44 | $14.49 | $14.30 | $14.30 | $9.94 | 414,743 |
| 2017-04-12 | $14.57 | $14.61 | $14.42 | $14.51 | $10.09 | 343,622 |
| 2017-04-11 | $14.40 | $14.63 | $14.40 | $14.61 | $10.16 | 368,112 |
| 2017-04-10 | $14.51 | $14.63 | $14.41 | $14.47 | $10.06 | 480,817 |
| 2017-04-07 | $14.41 | $14.55 | $14.35 | $14.49 | $10.07 | 879,306 |
| 2017-04-06 | $14.47 | $14.54 | $14.35 | $14.50 | $10.08 | 551,440 |
| 2017-04-05 | $14.72 | $14.78 | $14.42 | $14.44 | $10.04 | 514,770 |
| 2017-04-04 | $14.62 | $14.74 | $14.60 | $14.64 | $10.18 | 593,386 |
| 2017-04-03 | $14.67 | $15.00 | $14.60 | $14.65 | $10.19 | 739,601 |
| 2017-03-31 | $14.65 | $14.74 | $14.60 | $14.63 | $10.17 | 691,806 |
| 2017-03-30 | $14.51 | $14.72 | $14.51 | $14.66 | $10.19 | 444,320 |
| 2017-03-29 | $14.52 | $14.56 | $14.39 | $14.51 | $10.09 | 653,617 |
| 2017-03-28 | $14.46 | $14.60 | $14.38 | $14.53 | $10.10 | 645,881 |
| 2017-03-27 | $14.20 | $14.50 | $14.17 | $14.48 | $10.07 | 528,203 |
| 2017-03-24 | $14.57 | $14.60 | $14.35 | $14.39 | $10.00 | 654,698 |
| 2017-03-23 | $14.43 | $14.65 | $14.42 | $14.51 | $10.09 | 637,944 |
| 2017-03-22 | $14.37 | $14.49 | $14.32 | $14.41 | $10.02 | 857,307 |
| 2017-03-21 | $14.86 | $14.86 | $14.37 | $14.45 | $10.05 | 1,157,776 |
| 2017-03-20 | $14.95 | $14.95 | $14.76 | $14.77 | $10.27 | 422,008 |
| 2017-03-17 | $14.79 | $15.03 | $14.78 | $14.96 | $10.40 | 1,105,184 |
| 2017-03-16 | $14.82 | $14.91 | $14.82 | $14.85 | $10.32 | 455,617 |
| 2017-03-15 | $14.85 | $14.91 | $14.74 | $14.80 | $10.29 | 393,726 |
| 2017-03-14 | $14.79 | $14.84 | $14.71 | $14.82 | $10.30 | 297,463 |
| 2017-03-13 | $14.69 | $14.92 | $14.63 | $14.85 | $10.32 | 746,821 |
| 2017-03-10 | $14.68 | $14.77 | $14.60 | $14.72 | $10.23 | 3,999 |
| 2017-03-09 | $14.66 | $14.78 | $14.65 | $14.68 | $10.21 | 7,233 |
| 2017-03-08 | $14.92 | $14.98 | $14.70 | $14.70 | $10.22 | 574,864 |
| 2017-03-07 | $14.87 | $14.99 | $14.87 | $14.88 | $10.35 | 397,357 |
| 2017-03-06 | $15.05 | $15.05 | $14.88 | $14.95 | $10.39 | 423,357 |
| 2017-03-03 | $15.13 | $15.20 | $15.01 | $15.05 | $10.46 | 450,752 |
| 2017-03-02 | $15.31 | $15.36 | $15.08 | $15.09 | $10.49 | 386,547 |
| 2017-03-01 | $15.12 | $15.37 | $15.12 | $15.32 | $10.65 | 554,178 |
| 2017-02-28 | $15.20 | $15.22 | $15.03 | $15.09 | $10.49 | 494,876 |
| 2017-02-27 | $15.27 | $15.34 | $15.22 | $15.28 | $10.62 | 405,263 |
| 2017-02-24 | $15.27 | $15.35 | $15.22 | $15.29 | $10.63 | 490,783 |
| 2017-02-23 | $15.31 | $15.38 | $15.19 | $15.37 | $10.69 | 797,504 |
| 2017-02-22 | $15.31 | $15.44 | $15.27 | $15.30 | $10.64 | 675,928 |
| 2017-02-21 | $15.44 | $15.45 | $15.28 | $15.31 | $10.64 | 401,660 |
| 2017-02-17 | $15.30 | $15.47 | $15.18 | $15.41 | $10.71 | 951,664 |
| 2017-02-16 | $15.22 | $15.31 | $15.14 | $15.30 | $10.64 | 737,844 |
| 2017-02-15 | $15.16 | $15.26 | $15.13 | $15.19 | $10.56 | 1,272,541 |
| 2017-02-14 | $15.20 | $15.30 | $15.10 | $15.20 | $10.57 | 492,205 |
| 2017-02-13 | $15.24 | $15.31 | $15.14 | $15.18 | $10.55 | 379,556 |
| 2017-02-10 | $15.23 | $15.23 | $15.04 | $15.19 | $10.56 | 438,150 |
| 2017-02-09 | $14.99 | $15.22 | $14.99 | $15.18 | $10.55 | 711,058 |
| 2017-02-08 | $15.05 | $15.12 | $14.99 | $14.99 | $10.42 | 474,917 |
| 2017-02-07 | $15.13 | $15.24 | $15.07 | $15.11 | $10.51 | 429,530 |
| 2017-02-06 | $15.43 | $15.49 | $15.14 | $15.15 | $10.53 | 875,348 |
| 2017-02-03 | $15.31 | $15.47 | $15.24 | $15.42 | $10.72 | 605,553 |
| 2017-02-02 | $15.28 | $15.28 | $15.14 | $15.21 | $10.57 | 494,931 |
| 2017-02-01 | $15.48 | $15.55 | $15.25 | $15.29 | $10.63 | 616,747 |
| 2017-01-31 | $15.33 | $15.47 | $15.24 | $15.45 | $10.68 | 876,681 |
| 2017-01-30 | $15.64 | $15.74 | $15.40 | $15.41 | $10.65 | 911,215 |
| 2017-01-27 | $15.72 | $16.10 | $15.65 | $15.80 | $10.92 | 617,810 |
| 2017-01-26 | $16.03 | $16.12 | $15.96 | $16.08 | $11.11 | 394,377 |
| 2017-01-25 | $16.12 | $16.13 | $15.99 | $16.03 | $11.08 | 725,202 |
| 2017-01-24 | $15.86 | $16.02 | $15.79 | $15.97 | $11.04 | 544,878 |
| 2017-01-23 | $15.87 | $15.90 | $15.81 | $15.84 | $10.95 | 415,284 |
| 2017-01-20 | $15.90 | $16.03 | $15.90 | $15.92 | $11.01 | 457,472 |
| 2017-01-19 | $15.94 | $15.95 | $15.82 | $15.89 | $10.99 | 451,610 |
| 2017-01-18 | $15.87 | $15.96 | $15.80 | $15.95 | $11.03 | 518,256 |
| 2017-01-17 | $16.13 | $16.13 | $15.83 | $15.84 | $10.95 | 512,091 |
| 2017-01-13 | $16.24 | $16.35 | $16.17 | $16.19 | $11.19 | 495,904 |
| 2017-01-12 | $16.34 | $16.42 | $16.03 | $16.15 | $11.17 | 564,450 |
| 2017-01-11 | $16.39 | $16.44 | $16.27 | $16.39 | $11.33 | 601,478 |
| 2017-01-10 | $16.31 | $16.42 | $16.19 | $16.38 | $11.33 | 668,271 |
| 2017-01-09 | $16.30 | $16.34 | $16.11 | $16.24 | $11.23 | 845,845 |
| 2017-01-06 | $16.43 | $16.51 | $16.35 | $16.36 | $11.31 | 652,479 |
| 2017-01-05 | $16.79 | $16.79 | $16.34 | $16.43 | $11.36 | 1,023,047 |
| 2017-01-04 | $16.76 | $16.98 | $16.71 | $16.82 | $11.63 | 968,695 |
| 2017-01-03 | $16.65 | $16.79 | $16.48 | $16.68 | $11.53 | 1,167,668 |
| 2016-12-30 | $16.66 | $16.68 | $16.42 | $16.46 | $11.38 | 654,477 |
| 2016-12-29 | $16.92 | $17.04 | $16.56 | $16.68 | $11.53 | 1,683,389 |
| 2016-12-28 | $16.73 | $17.02 | $16.73 | $16.92 | $11.70 | 1,670,907 |
| 2016-12-27 | $16.46 | $16.69 | $16.45 | $16.66 | $11.52 | 441,246 |
| 2016-12-23 | $16.44 | $16.48 | $16.36 | $16.45 | $11.37 | 293,079 |
| 2016-12-22 | $16.43 | $16.53 | $16.33 | $16.50 | $11.41 | 472,455 |
| 2016-12-21 | $16.33 | $16.45 | $16.30 | $16.39 | $11.33 | 370,639 |
| 2016-12-20 | $16.38 | $16.52 | $16.32 | $16.40 | $11.34 | 583,354 |
| 2016-12-19 | $16.31 | $16.41 | $16.13 | $16.41 | $11.35 | 427,102 |
| 2016-12-16 | $16.39 | $16.55 | $16.29 | $16.34 | $11.30 | 1,207,264 |
| 2016-12-15 | $16.30 | $16.46 | $16.27 | $16.34 | $11.30 | 838,907 |
| 2016-12-14 | $16.30 | $16.40 | $16.16 | $16.23 | $11.22 | 578,417 |
| 2016-12-13 | $16.36 | $16.40 | $16.19 | $16.37 | $11.32 | 611,228 |
| 2016-12-12 | $16.54 | $16.65 | $16.21 | $16.24 | $11.23 | 958,527 |
| 2016-12-09 | $16.49 | $16.71 | $16.39 | $16.62 | $11.49 | 668,408 |
| 2016-12-08 | $16.31 | $16.54 | $16.18 | $16.51 | $11.42 | 822,681 |
| 2016-12-07 | $16.14 | $16.40 | $16.12 | $16.35 | $11.30 | 868,511 |
| 2016-12-06 | $16.11 | $16.19 | $15.99 | $16.10 | $11.13 | 940,711 |
| 2016-12-05 | $16.05 | $16.11 | $15.94 | $16.11 | $11.14 | 635,820 |
| 2016-12-02 | $16.12 | $16.12 | $15.90 | $15.96 | $11.04 | 501,951 |
| 2016-12-01 | $15.93 | $16.08 | $15.91 | $16.03 | $11.08 | 584,590 |
| 2016-11-30 | $16.14 | $16.18 | $15.87 | $15.91 | $11.00 | 497,915 |
| 2016-11-29 | $15.99 | $16.10 | $15.88 | $16.01 | $11.07 | 676,240 |
| 2016-11-28 | $15.91 | $15.97 | $15.85 | $15.88 | $10.98 | 459,556 |
| 2016-11-25 | $15.80 | $16.12 | $15.80 | $15.99 | $11.06 | 576,269 |
| 2016-11-23 | $16.05 | $16.08 | $15.63 | $15.84 | $10.95 | 2,370,913 |
| 2016-11-22 | $16.20 | $16.25 | $16.00 | $16.09 | $11.12 | 860,624 |
| 2016-11-21 | $16.22 | $16.23 | $16.04 | $16.19 | $11.19 | 684,409 |
| 2016-11-18 | $16.19 | $16.28 | $16.15 | $16.22 | $11.21 | 621,280 |
| 2016-11-17 | $16.15 | $16.24 | $16.05 | $16.13 | $11.15 | 489,404 |
| 2016-11-16 | $16.03 | $16.25 | $15.97 | $16.12 | $11.15 | 697,887 |
| 2016-11-15 | $16.27 | $16.39 | $15.92 | $16.38 | $11.13 | 622,621 |
| 2016-11-14 | $16.33 | $16.39 | $16.09 | $16.32 | $11.08 | 648,404 |
| 2016-11-11 | $15.69 | $16.16 | $15.67 | $16.07 | $10.91 | 1,013,653 |
| 2016-11-10 | $15.25 | $15.74 | $15.14 | $15.67 | $10.64 | 688,921 |
| 2016-11-09 | $14.72 | $15.17 | $14.62 | $15.13 | $10.28 | 625,736 |
| 2016-11-08 | $14.60 | $14.69 | $14.55 | $14.64 | $9.94 | 333,822 |
| 2016-11-07 | $14.62 | $14.68 | $14.55 | $14.67 | $9.96 | 330,695 |
| 2016-11-04 | $14.45 | $14.50 | $14.37 | $14.39 | $9.77 | 348,710 |
| 2016-11-03 | $14.37 | $14.50 | $14.37 | $14.41 | $9.79 | 448,628 |
| 2016-11-02 | $14.41 | $14.47 | $14.26 | $14.33 | $9.73 | 425,685 |
| 2016-11-01 | $14.71 | $14.77 | $14.43 | $14.49 | $9.78 | 524,919 |
| 2016-10-31 | $14.79 | $14.82 | $14.56 | $14.67 | $9.91 | 615,295 |
| 2016-10-28 | $14.74 | $14.84 | $14.33 | $14.72 | $9.94 | 808,766 |
| 2016-10-27 | $14.43 | $14.71 | $14.29 | $14.67 | $9.91 | 652,777 |
| 2016-10-26 | $14.22 | $14.30 | $14.11 | $14.16 | $9.56 | 283,606 |
| 2016-10-25 | $14.26 | $14.29 | $14.19 | $14.29 | $9.65 | 325,204 |
| 2016-10-24 | $14.21 | $14.33 | $14.19 | $14.24 | $9.61 | 166,907 |
| 2016-10-21 | $14.04 | $14.15 | $14.04 | $14.12 | $9.53 | 146,850 |
| 2016-10-20 | $14.17 | $14.23 | $14.09 | $14.16 | $9.56 | 177,730 |
| 2016-10-19 | $14.10 | $14.26 | $14.08 | $14.18 | $9.57 | 159,879 |
| 2016-10-18 | $14.09 | $14.15 | $14.07 | $14.10 | $9.52 | 182,267 |
| 2016-10-17 | $14.00 | $14.05 | $13.97 | $14.02 | $9.47 | 159,347 |
| 2016-10-14 | $14.10 | $14.15 | $13.99 | $14.01 | $9.46 | 248,439 |
| 2016-10-13 | $13.99 | $14.06 | $13.88 | $13.98 | $9.44 | 401,591 |
| 2016-10-12 | $13.97 | $14.15 | $13.97 | $14.09 | $9.51 | 258,991 |
| 2016-10-11 | $14.12 | $14.18 | $13.90 | $13.95 | $9.42 | 313,494 |
| 2016-10-10 | $14.05 | $14.16 | $14.05 | $14.12 | $9.53 | 191,667 |
| 2016-10-07 | $14.03 | $14.12 | $13.92 | $13.98 | $9.44 | 369,694 |
| 2016-10-06 | $14.05 | $14.07 | $13.94 | $14.00 | $9.45 | 297,028 |
| 2016-10-05 | $13.87 | $14.09 | $13.85 | $14.04 | $9.48 | 293,540 |
| 2016-10-04 | $13.98 | $14.02 | $13.82 | $13.91 | $9.39 | 314,844 |
| 2016-10-03 | $13.99 | $14.00 | $13.92 | $13.93 | $9.41 | 230,367 |
| 2016-09-30 | $14.01 | $14.14 | $13.99 | $14.07 | $9.50 | 438,242 |
| 2016-09-29 | $14.15 | $14.15 | $13.94 | $13.95 | $9.42 | 301,941 |
| 2016-09-28 | $14.13 | $14.18 | $14.01 | $14.15 | $9.55 | 287,879 |
| 2016-09-27 | $14.01 | $14.20 | $13.98 | $14.12 | $9.53 | 230,094 |
| 2016-09-26 | $14.15 | $14.20 | $14.01 | $14.01 | $9.46 | 286,559 |
| 2016-09-23 | $14.25 | $14.31 | $14.18 | $14.23 | $9.61 | 249,937 |
| 2016-09-22 | $14.12 | $14.33 | $14.11 | $14.30 | $9.66 | 376,180 |
| 2016-09-21 | $14.02 | $14.20 | $14.00 | $14.07 | $9.50 | 218,846 |
| 2016-09-20 | $13.97 | $14.06 | $13.94 | $13.98 | $9.44 | 236,292 |
| 2016-09-19 | $13.87 | $13.93 | $13.80 | $13.89 | $9.38 | 354,108 |
| 2016-09-16 | $13.93 | $13.95 | $13.75 | $13.81 | $9.32 | 960,825 |
| 2016-09-15 | $13.92 | $14.03 | $13.88 | $13.92 | $9.40 | 447,105 |
| 2016-09-14 | $14.05 | $14.13 | $13.88 | $13.91 | $9.39 | 428,028 |
| 2016-09-13 | $14.22 | $14.22 | $13.95 | $14.07 | $9.50 | 492,728 |
| 2016-09-12 | $14.17 | $14.31 | $14.11 | $14.31 | $9.66 | 343,048 |
| 2016-09-09 | $14.26 | $14.34 | $14.21 | $14.22 | $9.60 | 350,078 |
| 2016-09-08 | $14.38 | $14.41 | $14.33 | $14.34 | $9.68 | 252,040 |
| 2016-09-07 | $14.31 | $14.40 | $14.24 | $14.38 | $9.71 | 272,650 |
| 2016-09-06 | $14.42 | $14.46 | $14.26 | $14.30 | $9.66 | 444,120 |
| 2016-09-02 | $14.45 | $14.49 | $14.39 | $14.41 | $9.73 | 417,449 |
| 2016-09-01 | $14.41 | $14.45 | $14.28 | $14.40 | $9.72 | 456,674 |
| 2016-08-31 | $14.37 | $14.41 | $14.25 | $14.38 | $9.71 | 531,379 |
| 2016-08-30 | $14.26 | $14.38 | $14.26 | $14.38 | $9.71 | 343,158 |
| 2016-08-29 | $14.24 | $14.29 | $14.21 | $14.28 | $9.64 | 271,500 |
| 2016-08-26 | $14.27 | $14.34 | $14.18 | $14.26 | $9.63 | 281,696 |
| 2016-08-25 | $14.17 | $14.30 | $14.10 | $14.30 | $9.66 | 377,052 |
| 2016-08-24 | $14.20 | $14.23 | $14.12 | $14.17 | $9.57 | 327,864 |
| 2016-08-23 | $14.19 | $14.30 | $14.19 | $14.22 | $9.60 | 279,605 |
| 2016-08-22 | $14.12 | $14.17 | $14.06 | $14.17 | $9.57 | 342,779 |
| 2016-08-19 | $14.13 | $14.15 | $14.06 | $14.13 | $9.54 | 426,157 |
| 2016-08-18 | $14.07 | $14.14 | $14.07 | $14.13 | $9.54 | 233,878 |
| 2016-08-17 | $14.03 | $14.10 | $14.02 | $14.07 | $9.50 | 187,140 |
| 2016-08-16 | $14.14 | $14.15 | $14.02 | $14.03 | $9.47 | 417,265 |
| 2016-08-15 | $14.07 | $14.17 | $14.06 | $14.13 | $9.54 | 453,796 |
| 2016-08-12 | $14.11 | $14.13 | $14.04 | $14.09 | $9.51 | 194,663 |
| 2016-08-11 | $14.18 | $14.31 | $14.11 | $14.15 | $9.55 | 288,690 |
| 2016-08-10 | $14.17 | $14.22 | $14.12 | $14.13 | $9.54 | 481,937 |
| 2016-08-09 | $14.13 | $14.25 | $14.10 | $14.15 | $9.55 | 492,987 |
| 2016-08-08 | $14.28 | $14.28 | $14.12 | $14.16 | $9.56 | 498,894 |
| 2016-08-05 | $14.03 | $14.23 | $14.02 | $14.23 | $9.61 | 397,446 |
| 2016-08-04 | $13.98 | $14.07 | $13.93 | $14.00 | $9.45 | 336,210 |
| 2016-08-03 | $13.84 | $14.03 | $13.84 | $13.98 | $9.44 | 422,375 |
| 2016-08-02 | $13.99 | $14.08 | $13.95 | $13.96 | $9.37 | 429,619 |
| 2016-08-01 | $14.06 | $14.15 | $13.98 | $14.02 | $9.41 | 644,980 |
| 2016-07-29 | $14.26 | $14.27 | $14.17 | $14.17 | $9.51 | 578,220 |
| 2016-07-28 | $14.19 | $14.32 | $13.99 | $14.27 | $9.58 | 313,558 |
| 2016-07-27 | $14.16 | $14.16 | $14.07 | $14.14 | $9.49 | 524,442 |
| 2016-07-26 | $14.15 | $14.25 | $14.10 | $14.16 | $9.50 | 267,065 |
| 2016-07-25 | $14.18 | $14.21 | $14.03 | $14.19 | $9.52 | 287,840 |
| 2016-07-22 | $14.16 | $14.26 | $14.07 | $14.22 | $9.54 | 221,007 |
| 2016-07-21 | $14.24 | $14.24 | $14.08 | $14.12 | $9.48 | 198,609 |
| 2016-07-20 | $14.23 | $14.26 | $14.16 | $14.20 | $9.53 | 295,620 |
| 2016-07-19 | $14.28 | $14.28 | $14.18 | $14.19 | $9.52 | 312,584 |
| 2016-07-18 | $14.32 | $14.32 | $14.23 | $14.28 | $9.58 | 225,717 |
| 2016-07-15 | $14.29 | $14.30 | $14.19 | $14.28 | $9.58 | 302,424 |
| 2016-07-14 | $14.28 | $14.33 | $14.22 | $14.22 | $9.54 | 354,202 |
| 2016-07-13 | $14.21 | $14.25 | $14.16 | $14.22 | $9.54 | 435,453 |
| 2016-07-12 | $14.10 | $14.26 | $14.05 | $14.21 | $9.54 | 670,602 |
| 2016-07-11 | $14.01 | $14.10 | $13.99 | $14.03 | $9.42 | 686,108 |
| 2016-07-08 | $13.95 | $14.05 | $13.92 | $14.00 | $9.40 | 602,042 |
| 2016-07-07 | $13.84 | $13.92 | $13.80 | $13.87 | $9.31 | 351,747 |
| 2016-07-06 | $13.74 | $13.86 | $13.52 | $13.84 | $9.29 | 652,654 |
| 2016-07-05 | $13.86 | $13.86 | $13.72 | $13.82 | $9.27 | 544,059 |
| 2016-07-01 | $13.91 | $13.99 | $13.85 | $13.92 | $9.34 | 351,784 |
| 2016-06-30 | $13.65 | $13.95 | $13.59 | $13.95 | $9.36 | 721,711 |
| 2016-06-29 | $13.64 | $13.65 | $13.52 | $13.62 | $9.14 | 724,289 |
| 2016-06-28 | $13.38 | $13.55 | $13.34 | $13.52 | $9.07 | 763,756 |
| 2016-06-27 | $13.31 | $13.38 | $13.26 | $13.33 | $8.95 | 1,389,653 |
| 2016-06-24 | $13.36 | $13.59 | $13.24 | $13.46 | $9.03 | 1,994,333 |
| 2016-06-23 | $13.52 | $13.70 | $13.51 | $13.70 | $9.19 | 672,232 |
| 2016-06-22 | $13.46 | $13.56 | $13.43 | $13.44 | $9.02 | 596,555 |
| 2016-06-21 | $13.46 | $13.50 | $13.35 | $13.45 | $9.03 | 536,285 |
| 2016-06-20 | $13.40 | $13.49 | $13.39 | $13.41 | $9.00 | 443,103 |
| 2016-06-17 | $13.24 | $13.32 | $13.16 | $13.30 | $8.93 | 1,121,194 |
| 2016-06-16 | $13.13 | $13.23 | $13.09 | $13.22 | $8.87 | 479,832 |
| 2016-06-15 | $13.23 | $13.36 | $13.15 | $13.19 | $8.85 | 553,692 |
| 2016-06-14 | $13.26 | $13.32 | $13.15 | $13.19 | $8.85 | 407,006 |
| 2016-06-13 | $13.38 | $13.50 | $13.26 | $13.28 | $8.91 | 373,585 |
| 2016-06-10 | $13.41 | $13.46 | $13.35 | $13.43 | $9.01 | 680,955 |
| 2016-06-09 | $13.45 | $13.54 | $13.37 | $13.52 | $9.07 | 533,903 |
| 2016-06-08 | $13.42 | $13.54 | $13.32 | $13.51 | $9.07 | 417,717 |
| 2016-06-07 | $13.69 | $13.69 | $13.60 | $13.61 | $8.97 | 306,934 |
| 2016-06-06 | $13.60 | $13.73 | $13.59 | $13.69 | $9.02 | 401,529 |
| 2016-06-03 | $13.60 | $13.61 | $13.42 | $13.59 | $8.95 | 411,223 |
| 2016-06-02 | $13.63 | $13.67 | $13.52 | $13.67 | $9.01 | 333,051 |
| 2016-06-01 | $13.54 | $13.69 | $13.51 | $13.67 | $9.01 | 550,366 |
| 2016-05-31 | $13.59 | $13.61 | $13.53 | $13.58 | $8.95 | 453,544 |
| 2016-05-27 | $13.50 | $13.59 | $13.49 | $13.59 | $8.95 | 264,932 |
| 2016-05-26 | $13.54 | $13.55 | $13.48 | $13.50 | $8.90 | 186,959 |
| 2016-05-25 | $13.58 | $13.65 | $13.38 | $13.54 | $8.92 | 466,910 |
| 2016-05-24 | $13.40 | $13.60 | $13.35 | $13.56 | $8.93 | 554,977 |
| 2016-05-23 | $13.36 | $13.37 | $13.27 | $13.31 | $8.77 | 289,568 |
| 2016-05-20 | $13.30 | $13.48 | $13.25 | $13.36 | $8.80 | 381,672 |
| 2016-05-19 | $13.38 | $13.42 | $13.18 | $13.23 | $8.72 | 381,397 |
| 2016-05-18 | $13.18 | $13.40 | $13.18 | $13.40 | $8.83 | 745,285 |
| 2016-05-17 | $13.39 | $13.43 | $13.15 | $13.20 | $8.70 | 629,973 |
| 2016-05-16 | $13.34 | $13.47 | $13.29 | $13.39 | $8.82 | 547,796 |
| 2016-05-13 | $13.31 | $13.43 | $13.21 | $13.30 | $8.76 | 431,764 |
| 2016-05-12 | $13.31 | $13.39 | $13.28 | $13.35 | $8.80 | 365,582 |
| 2016-05-11 | $13.34 | $13.41 | $13.27 | $13.28 | $8.75 | 330,667 |
| 2016-05-10 | $13.28 | $13.40 | $13.23 | $13.35 | $8.80 | 283,665 |
| 2016-05-09 | $13.17 | $13.27 | $13.15 | $13.22 | $8.71 | 407,638 |
| 2016-05-06 | $13.09 | $13.23 | $12.97 | $13.23 | $8.72 | 371,722 |
| 2016-05-05 | $13.23 | $13.32 | $13.17 | $13.18 | $8.68 | 503,478 |
| 2016-05-04 | $13.19 | $13.27 | $13.09 | $13.17 | $8.68 | 326,380 |
| 2016-05-03 | $13.37 | $13.37 | $13.21 | $13.28 | $8.69 | 385,990 |
| 2016-05-02 | $13.35 | $13.44 | $13.27 | $13.40 | $8.77 | 403,451 |
| 2016-04-29 | $13.32 | $13.41 | $13.17 | $13.29 | $8.70 | 720,404 |
| 2016-04-28 | $13.27 | $13.35 | $13.19 | $13.35 | $8.74 | 387,132 |
| 2016-04-27 | $13.36 | $13.40 | $13.28 | $13.32 | $8.72 | 438,432 |
| 2016-04-26 | $13.27 | $13.45 | $13.26 | $13.34 | $8.73 | 672,037 |
| 2016-04-25 | $13.32 | $13.33 | $13.17 | $13.27 | $8.69 | 555,784 |
| 2016-04-22 | $13.29 | $13.39 | $13.25 | $13.32 | $8.72 | 464,209 |
| 2016-04-21 | $13.38 | $13.39 | $13.28 | $13.31 | $8.71 | 521,564 |
| 2016-04-20 | $13.39 | $13.43 | $13.31 | $13.40 | $8.77 | 321,975 |
| 2016-04-19 | $13.38 | $13.40 | $13.31 | $13.38 | $8.76 | 293,888 |
| 2016-04-18 | $13.24 | $13.35 | $13.18 | $13.35 | $8.74 | 406,697 |
| 2016-04-15 | $13.23 | $13.33 | $13.19 | $13.30 | $8.71 | 542,374 |
| 2016-04-14 | $13.20 | $13.33 | $13.10 | $13.29 | $8.70 | 613,118 |
| 2016-04-13 | $13.07 | $13.20 | $13.02 | $13.20 | $8.64 | 575,207 |
| 2016-04-12 | $12.94 | $13.09 | $12.91 | $13.04 | $8.54 | 450,314 |
| 2016-04-11 | $12.92 | $13.06 | $12.89 | $12.93 | $8.47 | 496,563 |
| 2016-04-08 | $12.90 | $13.04 | $12.70 | $12.88 | $8.43 | 366,972 |
| 2016-04-07 | $12.93 | $12.99 | $12.75 | $12.80 | $8.38 | 638,406 |
| 2016-04-06 | $12.96 | $13.08 | $12.93 | $13.01 | $8.52 | 511,398 |
| 2016-04-05 | $13.15 | $13.20 | $12.92 | $12.94 | $8.47 | 968,587 |
| 2016-04-04 | $13.30 | $13.30 | $13.21 | $13.22 | $8.66 | 335,735 |
| 2016-04-01 | $13.16 | $13.33 | $13.16 | $13.26 | $8.68 | 531,685 |
| 2016-03-31 | $13.38 | $13.44 | $13.25 | $13.26 | $8.68 | 576,250 |
| 2016-03-30 | $13.36 | $13.47 | $13.34 | $13.40 | $8.77 | 553,347 |
| 2016-03-29 | $13.27 | $13.36 | $13.15 | $13.35 | $8.74 | 479,748 |
| 2016-03-28 | $13.10 | $13.44 | $13.06 | $13.26 | $8.68 | 1,043,147 |
| 2016-03-24 | $12.97 | $13.19 | $12.91 | $13.14 | $8.60 | 669,725 |
| 2016-03-23 | $13.10 | $13.17 | $12.99 | $12.99 | $8.50 | 593,156 |
| 2016-03-22 | $13.12 | $13.18 | $13.08 | $13.14 | $8.60 | 384,729 |
| 2016-03-21 | $13.27 | $13.32 | $12.84 | $13.19 | $8.64 | 356,180 |
| 2016-03-18 | $13.35 | $13.37 | $13.24 | $13.29 | $8.70 | 1,033,139 |
| 2016-03-17 | $12.93 | $13.33 | $12.91 | $13.28 | $8.69 | 684,432 |
| 2016-03-16 | $12.87 | $13.03 | $12.84 | $12.97 | $8.49 | 448,214 |
| 2016-03-15 | $12.92 | $13.03 | $12.86 | $12.89 | $8.44 | 283,185 |
| 2016-03-14 | $13.02 | $13.20 | $12.81 | $12.98 | $8.50 | 639,134 |
| 2016-03-11 | $12.97 | $13.08 | $12.90 | $13.07 | $8.56 | 759,710 |
| 2016-03-10 | $12.90 | $12.98 | $12.82 | $12.89 | $8.44 | 349,572 |
| 2016-03-09 | $12.94 | $12.97 | $12.77 | $12.86 | $8.42 | 418,792 |
| 2016-03-08 | $12.89 | $13.01 | $12.87 | $12.89 | $8.44 | 484,035 |
| 2016-03-07 | $12.82 | $13.02 | $12.63 | $12.98 | $8.50 | 735,694 |
| 2016-03-04 | $12.75 | $12.88 | $12.68 | $12.86 | $8.42 | 520,857 |
| 2016-03-03 | $12.69 | $12.75 | $12.62 | $12.70 | $8.31 | 425,389 |
| 2016-03-02 | $12.70 | $12.71 | $12.56 | $12.70 | $8.31 | 627,541 |
| 2016-03-01 | $12.63 | $12.73 | $12.58 | $12.69 | $8.31 | 602,136 |
| 2016-02-29 | $12.58 | $12.70 | $12.51 | $12.57 | $8.23 | 671,192 |
| 2016-02-26 | $12.62 | $12.63 | $12.50 | $12.56 | $8.22 | 450,850 |
| 2016-02-25 | $12.48 | $12.60 | $12.45 | $12.58 | $8.24 | 419,111 |
| 2016-02-24 | $12.36 | $12.48 | $12.31 | $12.46 | $8.16 | 430,632 |
| 2016-02-23 | $12.48 | $12.53 | $12.36 | $12.48 | $8.17 | 569,847 |
| 2016-02-22 | $12.52 | $12.60 | $12.48 | $12.51 | $8.19 | 419,289 |
| 2016-02-19 | $12.43 | $12.55 | $12.25 | $12.43 | $8.14 | 511,725 |
| 2016-02-18 | $12.41 | $12.55 | $12.37 | $12.45 | $8.15 | 596,720 |
| 2016-02-17 | $12.44 | $12.56 | $12.36 | $12.41 | $8.12 | 673,508 |
| 2016-02-16 | $12.30 | $12.48 | $12.26 | $12.39 | $8.11 | 603,037 |
| 2016-02-12 | $12.15 | $12.30 | $12.10 | $12.26 | $8.03 | 502,854 |
| 2016-02-11 | $11.93 | $12.14 | $11.91 | $12.06 | $7.90 | 741,000 |
| 2016-02-10 | $12.19 | $12.33 | $12.09 | $12.10 | $7.92 | 522,155 |
| 2016-02-09 | $12.14 | $12.21 | $12.01 | $12.10 | $7.92 | 680,689 |
| 2016-02-08 | $11.89 | $12.26 | $11.87 | $12.23 | $8.01 | 721,372 |
| 2016-02-05 | $12.09 | $12.17 | $11.98 | $12.00 | $7.86 | 890,999 |
| 2016-02-04 | $11.97 | $12.16 | $11.97 | $12.10 | $7.92 | 672,028 |
| 2016-02-03 | $12.12 | $12.12 | $11.87 | $11.96 | $7.83 | 718,362 |
| 2016-02-02 | $12.10 | $12.16 | $12.03 | $12.12 | $7.88 | 721,175 |
| 2016-02-01 | $12.24 | $12.28 | $12.05 | $12.18 | $7.92 | 792,406 |
| 2016-01-29 | $11.84 | $12.27 | $11.82 | $12.27 | $7.98 | 966,664 |
| 2016-01-28 | $12.01 | $12.05 | $11.78 | $11.79 | $7.66 | 572,747 |
| 2016-01-27 | $11.88 | $12.05 | $11.80 | $11.87 | $7.72 | 536,746 |
| 2016-01-26 | $11.76 | $11.94 | $11.72 | $11.94 | $7.76 | 586,682 |
| 2016-01-25 | $11.94 | $11.98 | $11.70 | $11.73 | $7.63 | 496,571 |
| 2016-01-22 | $11.90 | $12.02 | $11.76 | $11.97 | $7.78 | 635,723 |
| 2016-01-21 | $11.78 | $11.93 | $11.70 | $11.75 | $7.64 | 716,600 |
| 2016-01-20 | $11.64 | $11.89 | $11.52 | $11.79 | $7.66 | 692,558 |
| 2016-01-19 | $11.81 | $11.84 | $11.66 | $11.78 | $7.66 | 539,357 |
| 2016-01-15 | $11.57 | $11.75 | $11.39 | $11.75 | $7.64 | 1,296,082 |
| 2016-01-14 | $11.87 | $11.97 | $11.81 | $11.83 | $7.69 | 878,593 |
| 2016-01-13 | $12.06 | $12.08 | $11.73 | $11.85 | $7.70 | 1,251,228 |
| 2016-01-12 | $12.00 | $12.03 | $11.86 | $12.02 | $7.81 | 949,484 |
| 2016-01-11 | $11.91 | $12.00 | $11.86 | $11.92 | $7.75 | 489,585 |
| 2016-01-08 | $12.15 | $12.18 | $11.87 | $11.89 | $7.73 | 866,977 |
| 2016-01-07 | $12.25 | $12.60 | $12.06 | $12.10 | $7.86 | 1,339,466 |
| 2016-01-06 | $12.31 | $12.42 | $12.29 | $12.35 | $8.03 | 698,304 |
| 2016-01-05 | $12.37 | $12.46 | $12.31 | $12.46 | $8.10 | 454,402 |
| 2016-01-04 | $12.40 | $12.63 | $12.30 | $12.37 | $8.04 | 940,495 |
| 2015-12-31 | $12.77 | $12.77 | $12.55 | $12.56 | $8.16 | 389,180 |
| 2015-12-30 | $12.86 | $12.91 | $12.77 | $12.80 | $8.32 | 614,524 |
| 2015-12-29 | $12.77 | $12.86 | $12.64 | $12.85 | $8.35 | 508,504 |
| 2015-12-28 | $12.65 | $12.71 | $12.60 | $12.71 | $8.26 | 273,672 |
| 2015-12-24 | $12.66 | $12.79 | $12.66 | $12.71 | $8.26 | 190,261 |
| 2015-12-23 | $12.58 | $12.69 | $12.51 | $12.69 | $8.25 | 395,859 |
| 2015-12-22 | $12.52 | $12.54 | $12.25 | $12.53 | $8.15 | 635,965 |
| 2015-12-21 | $12.46 | $12.52 | $12.22 | $12.48 | $8.11 | 1,025,873 |
| 2015-12-18 | $12.60 | $12.67 | $12.39 | $12.39 | $8.05 | 1,464,707 |
| 2015-12-17 | $12.77 | $12.82 | $12.62 | $12.68 | $8.24 | 317,501 |
| 2015-12-16 | $12.64 | $12.79 | $12.51 | $12.75 | $8.29 | 635,447 |
| 2015-12-15 | $12.40 | $12.64 | $12.40 | $12.58 | $8.18 | 579,560 |
| 2015-12-14 | $12.61 | $12.71 | $12.28 | $12.31 | $8.00 | 1,451,698 |
| 2015-12-11 | $12.52 | $12.62 | $12.51 | $12.60 | $8.19 | 839,363 |
| 2015-12-10 | $12.64 | $12.74 | $12.59 | $12.68 | $8.24 | 514,384 |
| 2015-12-09 | $12.70 | $12.78 | $12.51 | $12.63 | $8.21 | 627,737 |
| 2015-12-08 | $12.73 | $12.86 | $12.63 | $12.69 | $8.25 | 473,099 |
| 2015-12-07 | $12.88 | $12.95 | $12.67 | $12.79 | $8.31 | 795,913 |
| 2015-12-04 | $12.77 | $12.91 | $12.69 | $12.89 | $8.38 | 569,729 |
| 2015-12-03 | $12.83 | $12.92 | $12.70 | $12.71 | $8.26 | 523,348 |
| 2015-12-02 | $13.03 | $13.07 | $12.78 | $12.81 | $8.33 | 440,942 |
| 2015-12-01 | $13.01 | $13.08 | $12.92 | $13.05 | $8.48 | 433,882 |
| 2015-11-30 | $12.87 | $13.00 | $12.82 | $12.97 | $8.43 | 818,138 |
| 2015-11-27 | $12.80 | $12.87 | $12.72 | $12.83 | $8.34 | 210,098 |
| 2015-11-25 | $12.80 | $12.88 | $12.73 | $12.79 | $8.31 | 540,149 |
| 2015-11-24 | $12.74 | $12.88 | $12.62 | $12.80 | $8.32 | 608,240 |
| 2015-11-23 | $12.71 | $12.87 | $12.70 | $12.79 | $8.31 | 373,001 |
| 2015-11-20 | $12.76 | $12.81 | $12.71 | $12.75 | $8.29 | 356,667 |
| 2015-11-19 | $12.71 | $12.74 | $12.62 | $12.70 | $8.26 | 420,466 |
| 2015-11-18 | $12.64 | $12.71 | $12.49 | $12.70 | $8.26 | 558,038 |
| 2015-11-17 | $12.99 | $13.02 | $12.85 | $12.87 | $8.20 | 382,315 |
| 2015-11-16 | $12.79 | $12.97 | $12.68 | $12.94 | $8.25 | 568,589 |
| 2015-11-13 | $12.81 | $12.91 | $12.74 | $12.78 | $8.15 | 524,389 |
| 2015-11-12 | $13.00 | $13.03 | $12.88 | $12.89 | $8.22 | 496,127 |
| 2015-11-11 | $13.15 | $13.20 | $13.00 | $13.05 | $8.32 | 667,870 |
| 2015-11-10 | $13.09 | $13.21 | $13.04 | $13.15 | $8.38 | 611,080 |
| 2015-11-09 | $13.34 | $13.35 | $13.09 | $13.15 | $8.38 | 782,932 |
| 2015-11-06 | $13.25 | $13.36 | $13.20 | $13.32 | $8.49 | 542,804 |
| 2015-11-05 | $13.06 | $13.24 | $13.06 | $13.21 | $8.42 | 390,633 |
| 2015-11-04 | $12.94 | $13.06 | $12.92 | $13.04 | $8.31 | 419,410 |
| 2015-11-03 | $12.99 | $13.10 | $12.95 | $13.02 | $8.25 | 562,027 |
| 2015-11-02 | $13.03 | $13.13 | $12.90 | $13.03 | $8.25 | 528,014 |
| 2015-10-30 | $13.23 | $13.25 | $12.90 | $12.98 | $8.22 | 739,110 |
| 2015-10-29 | $12.97 | $13.25 | $12.52 | $13.20 | $8.36 | 705,291 |
| 2015-10-28 | $12.89 | $13.07 | $12.86 | $13.07 | $8.28 | 1,060,413 |
| 2015-10-27 | $12.83 | $12.94 | $12.76 | $12.83 | $8.13 | 503,333 |
| 2015-10-26 | $12.89 | $12.91 | $12.81 | $12.89 | $8.16 | 235,705 |
| 2015-10-23 | $12.85 | $12.91 | $12.73 | $12.90 | $8.17 | 597,802 |
| 2015-10-22 | $12.57 | $12.85 | $12.57 | $12.79 | $8.10 | 615,136 |
| 2015-10-21 | $12.70 | $12.76 | $12.53 | $12.53 | $7.94 | 351,463 |
| 2015-10-20 | $12.55 | $12.69 | $12.53 | $12.68 | $8.03 | 316,070 |
| 2015-10-19 | $12.46 | $12.60 | $12.46 | $12.57 | $7.96 | 321,139 |
| 2015-10-16 | $12.57 | $12.61 | $12.44 | $12.51 | $7.92 | 365,897 |
| 2015-10-15 | $12.32 | $12.54 | $12.26 | $12.54 | $7.94 | 658,419 |
| 2015-10-14 | $12.41 | $12.46 | $12.22 | $12.26 | $7.77 | 586,688 |
| 2015-10-13 | $12.46 | $12.52 | $12.38 | $12.41 | $7.86 | 260,613 |
| 2015-10-12 | $12.38 | $12.51 | $12.35 | $12.51 | $7.92 | 456,952 |
| 2015-10-09 | $12.49 | $12.52 | $12.34 | $12.39 | $7.85 | 409,887 |
| 2015-10-08 | $12.36 | $12.50 | $12.35 | $12.49 | $7.91 | 427,632 |
| 2015-10-07 | $12.27 | $12.41 | $12.22 | $12.40 | $7.85 | 498,893 |
| 2015-10-06 | $12.26 | $12.29 | $12.19 | $12.22 | $7.74 | 563,044 |
| 2015-10-05 | $12.12 | $12.27 | $12.10 | $12.25 | $7.76 | 475,056 |
| 2015-10-02 | $12.05 | $12.08 | $11.82 | $12.06 | $7.64 | 663,340 |
| 2015-10-01 | $12.15 | $12.18 | $11.99 | $12.12 | $7.68 | 644,025 |
| 2015-09-30 | $12.19 | $12.22 | $12.07 | $12.11 | $7.67 | 598,602 |
| 2015-09-29 | $12.15 | $12.21 | $12.05 | $12.10 | $7.66 | 567,924 |
| 2015-09-28 | $12.21 | $12.22 | $12.11 | $12.13 | $7.68 | 521,651 |
| 2015-09-25 | $12.28 | $12.33 | $12.19 | $12.20 | $7.73 | 668,723 |
| 2015-09-24 | $12.05 | $12.21 | $12.02 | $12.20 | $7.73 | 439,355 |
| 2015-09-23 | $12.12 | $12.21 | $12.05 | $12.11 | $7.67 | 581,014 |
| 2015-09-22 | $12.03 | $12.13 | $11.98 | $12.12 | $7.68 | 751,715 |
| 2015-09-21 | $12.02 | $12.15 | $11.99 | $12.13 | $7.68 | 589,397 |
| 2015-09-18 | $11.98 | $12.04 | $11.95 | $11.97 | $7.58 | 1,066,680 |
| 2015-09-17 | $12.15 | $12.23 | $11.99 | $12.12 | $7.68 | 945,935 |
| 2015-09-16 | $12.21 | $12.21 | $12.12 | $12.19 | $7.72 | 313,305 |
| 2015-09-15 | $12.13 | $12.18 | $12.11 | $12.18 | $7.71 | 421,527 |
| 2015-09-14 | $12.06 | $12.17 | $12.00 | $12.10 | $7.66 | 467,782 |
| 2015-09-11 | $11.92 | $12.05 | $11.92 | $12.05 | $7.63 | 618,048 |
| 2015-09-10 | $11.89 | $12.06 | $11.87 | $12.00 | $7.60 | 843,230 |
| 2015-09-09 | $12.00 | $12.02 | $11.89 | $11.90 | $7.54 | 750,466 |
| 2015-09-08 | $11.93 | $11.98 | $11.83 | $11.97 | $7.58 | 629,431 |
Capitol Federal Financial (CFFN) News Headlines
Recent Capitol Federal Financial (CFFN) News
Similar Companies to Capitol Federal Financial (CFFN) 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 |