Columbia Financial Inc (CLBK) Exchange: NASDAQ
Data as of May 2, 2025
$14.69 ($1.22) 9.06%
Columbia Financial Inc - Daily Information
Click for more stock information on Columbia Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.14 |
| Previous Close | $14.69 |
| High | $14.83 |
| Low | $13.88 |
| Adjusted Open | $14.14 |
| Previous Adjusted Close | $14.69 |
| Adjusted High | $14.83 |
| Adjusted Low | $13.88 |
About Columbia Financial Inc (CLBK)
Columbia Financial Inc is a state-chartered multi-state bank headquartered in Fair Lawn, New Jersey. Established in 2004, the bank operates 57 full-service branches across New Jersey, New York and Pennsylvania. The Bank offers commercial, consumer and mortgage products and services, as well as a variety of deposit services. Columbia Financial Inc is led by its Chief Executive Officer, Richard Witko and President, John Beatty. Together, their leadership has guided the bank to tremendous success and growth since its inception in 2004. Columbia Financial Inc specializes in providing customized solutions to meet all of their customersâ banking needs. The Bankâs loan portfolio includes credits to single and multi-family residential, commercial real estate and construction, commercial and industrial, private banking and small business loans. Columbia Financial Inc has continued to expand its presence with the opening of 3 new branches in New Jersey and Pennsylvania in 2018, as well as the launch of a new digital banking platform. As of December 31st, 2018, the company had total assets of over $4 billion and employed over 800 people across their network of branches and offices.
Invest in Columbia Financial Inc (CLBK)
Historical Stock Data for Columbia Financial Inc (CLBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $14.14 | $14.83 | $13.88 | $14.69 | $14.69 | 269,245 |
| 2025-04-30 | $13.69 | $13.90 | $13.36 | $13.47 | $13.47 | 175,179 |
| 2025-04-29 | $13.60 | $13.93 | $13.40 | $13.92 | $13.92 | 152,316 |
| 2025-04-28 | $13.67 | $13.73 | $13.32 | $13.66 | $13.66 | 151,894 |
| 2025-04-25 | $13.76 | $13.77 | $13.55 | $13.69 | $13.69 | 101,963 |
| 2025-04-24 | $13.93 | $13.98 | $13.63 | $13.90 | $13.90 | 123,969 |
| 2025-04-23 | $13.89 | $14.27 | $13.85 | $14.00 | $14.00 | 135,124 |
| 2025-04-22 | $13.19 | $13.80 | $13.19 | $13.73 | $13.73 | 117,306 |
| 2025-04-21 | $13.24 | $13.38 | $12.98 | $13.07 | $13.07 | 186,192 |
| 2025-04-17 | $13.26 | $13.44 | $13.21 | $13.28 | $13.28 | 177,994 |
| 2025-04-16 | $13.42 | $13.87 | $13.20 | $13.28 | $13.28 | 162,346 |
| 2025-04-15 | $13.20 | $13.48 | $13.12 | $13.39 | $13.39 | 96,003 |
| 2025-04-14 | $13.24 | $13.95 | $12.94 | $13.26 | $13.26 | 183,340 |
| 2025-04-11 | $13.15 | $13.25 | $12.91 | $13.14 | $13.14 | 145,965 |
| 2025-04-10 | $13.46 | $13.57 | $12.92 | $13.20 | $13.20 | 219,771 |
| 2025-04-09 | $13.07 | $13.93 | $12.76 | $13.73 | $13.73 | 330,357 |
| 2025-04-08 | $13.49 | $13.62 | $12.99 | $13.16 | $13.16 | 318,224 |
| 2025-04-07 | $13.06 | $13.72 | $12.64 | $13.14 | $13.14 | 505,889 |
| 2025-04-04 | $13.16 | $13.77 | $12.92 | $13.42 | $13.42 | 345,296 |
| 2025-04-03 | $14.14 | $14.63 | $13.63 | $13.64 | $13.64 | 598,999 |
| 2025-04-02 | $14.61 | $14.84 | $14.61 | $14.75 | $14.75 | 116,343 |
| 2025-04-01 | $14.91 | $15.08 | $14.72 | $14.74 | $14.74 | 237,278 |
| 2025-03-31 | $15.03 | $15.22 | $14.99 | $15.00 | $15.00 | 177,457 |
| 2025-03-28 | $15.49 | $15.54 | $15.16 | $15.16 | $15.16 | 91,197 |
| 2025-03-27 | $15.18 | $15.54 | $15.01 | $15.48 | $15.48 | 91,652 |
| 2025-03-26 | $15.13 | $15.35 | $15.13 | $15.22 | $15.22 | 62,232 |
| 2025-03-25 | $15.30 | $15.40 | $15.15 | $15.15 | $15.15 | 100,282 |
| 2025-03-24 | $15.26 | $15.49 | $15.23 | $15.37 | $15.37 | 86,042 |
| 2025-03-21 | $15.11 | $15.20 | $14.93 | $15.01 | $15.01 | 386,447 |
| 2025-03-20 | $15.37 | $15.47 | $15.12 | $15.15 | $15.15 | 62,029 |
| 2025-03-19 | $15.20 | $15.48 | $15.10 | $15.40 | $15.40 | 95,437 |
| 2025-03-18 | $15.22 | $15.32 | $15.11 | $15.29 | $15.29 | 97,197 |
| 2025-03-17 | $15.27 | $15.57 | $15.11 | $15.30 | $15.30 | 89,955 |
| 2025-03-14 | $15.25 | $15.26 | $15.07 | $15.20 | $15.20 | 65,737 |
| 2025-03-13 | $15.08 | $15.29 | $15.01 | $15.06 | $15.06 | 89,709 |
| 2025-03-12 | $15.10 | $15.11 | $14.86 | $15.08 | $15.08 | 100,627 |
| 2025-03-11 | $15.83 | $16.03 | $15.01 | $15.01 | $15.01 | 138,870 |
| 2025-03-10 | $16.19 | $16.57 | $15.29 | $15.33 | $15.33 | 149,606 |
| 2025-03-07 | $15.65 | $15.86 | $15.49 | $15.83 | $15.83 | 81,009 |
| 2025-03-06 | $15.45 | $15.76 | $15.40 | $15.71 | $15.71 | 76,932 |
| 2025-03-05 | $15.66 | $15.78 | $15.34 | $15.65 | $15.65 | 123,036 |
| 2025-03-04 | $16.08 | $16.19 | $15.61 | $15.65 | $15.65 | 135,000 |
| 2025-03-03 | $15.86 | $16.30 | $15.86 | $16.23 | $16.23 | 130,515 |
| 2025-02-28 | $15.70 | $15.89 | $15.55 | $15.87 | $15.87 | 113,505 |
| 2025-02-27 | $15.53 | $15.64 | $15.42 | $15.58 | $15.58 | 70,952 |
| 2025-02-26 | $15.48 | $16.39 | $15.32 | $15.56 | $15.56 | 84,653 |
| 2025-02-25 | $15.28 | $15.65 | $15.08 | $15.52 | $15.52 | 77,022 |
| 2025-02-24 | $15.56 | $15.56 | $15.13 | $15.16 | $15.16 | 132,861 |
| 2025-02-21 | $16.11 | $16.48 | $15.34 | $15.38 | $15.38 | 131,123 |
| 2025-02-20 | $15.69 | $15.77 | $15.45 | $15.62 | $15.62 | 103,357 |
| 2025-02-19 | $15.70 | $15.80 | $15.61 | $15.77 | $15.77 | 78,504 |
| 2025-02-18 | $15.97 | $16.23 | $15.82 | $15.89 | $15.89 | 84,963 |
| 2025-02-14 | $16.70 | $17.08 | $15.86 | $15.93 | $15.93 | 95,355 |
| 2025-02-13 | $15.70 | $16.12 | $15.58 | $16.11 | $16.11 | 99,507 |
| 2025-02-12 | $15.51 | $15.65 | $15.41 | $15.56 | $15.56 | 105,339 |
| 2025-02-11 | $15.63 | $15.94 | $15.63 | $15.70 | $15.70 | 123,589 |
| 2025-02-10 | $16.28 | $16.30 | $15.76 | $15.77 | $15.77 | 124,340 |
| 2025-02-07 | $16.27 | $16.27 | $15.70 | $16.15 | $16.15 | 96,183 |
| 2025-02-06 | $15.60 | $16.29 | $15.47 | $16.27 | $16.27 | 154,296 |
| 2025-02-05 | $15.07 | $15.57 | $15.05 | $15.56 | $15.56 | 105,073 |
| 2025-02-04 | $14.68 | $15.08 | $14.63 | $15.07 | $15.07 | 84,442 |
| 2025-02-03 | $14.50 | $14.88 | $14.28 | $14.76 | $14.76 | 194,728 |
| 2025-01-31 | $15.03 | $15.05 | $14.73 | $14.79 | $14.79 | 186,986 |
| 2025-01-30 | $15.21 | $15.28 | $14.88 | $14.91 | $14.91 | 160,627 |
| 2025-01-29 | $15.01 | $15.44 | $14.85 | $15.18 | $15.18 | 176,653 |
| 2025-01-28 | $15.31 | $15.83 | $15.29 | $15.74 | $15.74 | 113,255 |
| 2025-01-27 | $15.38 | $15.78 | $15.31 | $15.39 | $15.39 | 146,827 |
| 2025-01-24 | $15.48 | $15.64 | $15.28 | $15.42 | $15.42 | 71,874 |
| 2025-01-23 | $15.76 | $15.88 | $15.49 | $15.57 | $15.57 | 89,149 |
| 2025-01-22 | $15.96 | $16.02 | $15.76 | $15.90 | $15.90 | 102,806 |
| 2025-01-21 | $16.10 | $16.31 | $16.05 | $16.09 | $16.09 | 69,281 |
| 2025-01-17 | $15.98 | $16.13 | $15.80 | $16.00 | $16.00 | 65,313 |
| 2025-01-16 | $15.89 | $15.93 | $15.70 | $15.83 | $15.83 | 71,530 |
| 2025-01-15 | $16.23 | $16.23 | $15.75 | $15.87 | $15.87 | 46,073 |
| 2025-01-14 | $15.36 | $15.74 | $15.34 | $15.72 | $15.72 | 83,687 |
| 2025-01-13 | $14.78 | $15.24 | $14.78 | $15.24 | $15.24 | 80,953 |
| 2025-01-10 | $15.16 | $15.17 | $14.74 | $14.93 | $14.93 | 103,395 |
| 2025-01-08 | $15.33 | $15.53 | $15.19 | $15.42 | $15.42 | 69,918 |
| 2025-01-07 | $15.71 | $15.83 | $15.38 | $15.41 | $15.41 | 98,427 |
| 2025-01-06 | $15.72 | $15.95 | $15.61 | $15.69 | $15.69 | 89,284 |
| 2025-01-03 | $15.66 | $15.76 | $15.46 | $15.75 | $15.75 | 71,852 |
| 2025-01-02 | $16.03 | $16.03 | $15.53 | $15.58 | $15.58 | 70,018 |
| 2024-12-31 | $15.97 | $16.02 | $15.79 | $15.81 | $15.81 | 49,442 |
| 2024-12-30 | $15.75 | $15.97 | $15.61 | $15.88 | $15.88 | 45,913 |
| 2024-12-27 | $16.06 | $16.13 | $15.66 | $15.81 | $15.81 | 67,683 |
| 2024-12-26 | $15.85 | $16.09 | $15.80 | $16.09 | $16.09 | 52,258 |
| 2024-12-24 | $15.90 | $16.00 | $15.80 | $15.97 | $15.97 | 36,546 |
| 2024-12-23 | $15.93 | $16.10 | $15.78 | $15.91 | $15.91 | 82,081 |
| 2024-12-20 | $15.69 | $16.22 | $15.66 | $15.93 | $15.93 | 227,221 |
| 2024-12-19 | $16.14 | $16.41 | $15.89 | $15.91 | $15.91 | 128,106 |
| 2024-12-18 | $16.85 | $16.88 | $15.85 | $15.96 | $15.96 | 156,052 |
| 2024-12-17 | $16.97 | $17.15 | $16.62 | $16.64 | $16.64 | 66,654 |
| 2024-12-16 | $17.00 | $17.07 | $16.78 | $17.05 | $17.05 | 73,631 |
| 2024-12-13 | $17.07 | $17.14 | $16.74 | $16.93 | $16.93 | 41,309 |
| 2024-12-12 | $17.36 | $17.44 | $17.04 | $17.11 | $17.11 | 67,690 |
| 2024-12-11 | $17.61 | $17.67 | $17.41 | $17.41 | $17.41 | 85,275 |
| 2024-12-10 | $17.15 | $17.53 | $16.99 | $17.40 | $17.40 | 64,694 |
| 2024-12-09 | $17.78 | $17.79 | $17.23 | $17.27 | $17.27 | 81,127 |
| 2024-12-06 | $17.70 | $17.71 | $17.34 | $17.62 | $17.62 | 43,456 |
| 2024-12-05 | $17.88 | $17.91 | $17.48 | $17.53 | $17.53 | 60,711 |
| 2024-12-04 | $17.73 | $17.83 | $17.56 | $17.80 | $17.80 | 51,120 |
| 2024-12-03 | $18.06 | $18.06 | $17.63 | $17.68 | $17.68 | 56,911 |
| 2024-12-02 | $18.33 | $18.33 | $17.88 | $18.02 | $18.02 | 86,417 |
| 2024-11-29 | $18.37 | $18.43 | $18.07 | $18.23 | $18.23 | 38,518 |
| 2024-11-27 | $18.49 | $18.49 | $18.12 | $18.20 | $18.20 | 52,175 |
| 2024-11-26 | $18.55 | $18.67 | $18.27 | $18.30 | $18.30 | 83,212 |
| 2024-11-25 | $18.82 | $19.28 | $18.53 | $18.72 | $18.72 | 118,245 |
| 2024-11-22 | $18.38 | $18.68 | $18.13 | $18.65 | $18.65 | 62,125 |
| 2024-11-21 | $18.11 | $18.33 | $18.03 | $18.19 | $18.19 | 50,695 |
| 2024-11-20 | $18.02 | $18.23 | $17.74 | $17.95 | $17.95 | 49,711 |
| 2024-11-19 | $17.74 | $18.08 | $17.71 | $18.08 | $18.08 | 46,627 |
| 2024-11-18 | $18.35 | $18.35 | $18.01 | $18.02 | $18.02 | 52,567 |
| 2024-11-15 | $18.69 | $18.73 | $18.10 | $18.21 | $18.21 | 84,056 |
| 2024-11-14 | $18.74 | $18.97 | $18.36 | $18.59 | $18.59 | 77,550 |
| 2024-11-13 | $19.05 | $19.06 | $18.49 | $18.58 | $18.58 | 67,376 |
| 2024-11-12 | $18.99 | $19.26 | $18.74 | $18.83 | $18.83 | 88,026 |
| 2024-11-11 | $18.56 | $19.25 | $18.56 | $19.14 | $19.14 | 170,739 |
| 2024-11-08 | $18.22 | $18.51 | $18.13 | $18.28 | $18.28 | 77,333 |
| 2024-11-07 | $18.96 | $18.96 | $18.10 | $18.15 | $18.15 | 112,704 |
| 2024-11-06 | $17.50 | $19.00 | $17.50 | $18.97 | $18.97 | 400,928 |
| 2024-11-05 | $16.92 | $17.32 | $16.92 | $17.31 | $17.31 | 58,634 |
| 2024-11-04 | $16.90 | $16.93 | $16.70 | $16.84 | $16.84 | 60,526 |
| 2024-11-01 | $17.16 | $17.26 | $16.73 | $16.89 | $16.89 | 104,330 |
| 2024-10-31 | $17.40 | $17.42 | $17.08 | $17.08 | $17.08 | 48,264 |
| 2024-10-30 | $17.24 | $17.70 | $17.16 | $17.37 | $17.37 | 54,024 |
| 2024-10-29 | $17.11 | $17.27 | $17.03 | $17.27 | $17.27 | 47,156 |
| 2024-10-28 | $16.88 | $17.27 | $16.85 | $17.25 | $17.25 | 61,679 |
| 2024-10-25 | $17.09 | $17.30 | $16.66 | $16.69 | $16.69 | 69,478 |
| 2024-10-24 | $17.38 | $17.38 | $16.75 | $16.97 | $16.97 | 66,564 |
| 2024-10-23 | $16.80 | $17.14 | $16.80 | $17.11 | $17.11 | 66,293 |
| 2024-10-22 | $16.86 | $17.02 | $16.76 | $16.96 | $16.96 | 42,012 |
| 2024-10-21 | $17.56 | $17.56 | $16.76 | $16.81 | $16.81 | 69,355 |
| 2024-10-18 | $17.66 | $17.66 | $17.39 | $17.41 | $17.41 | 48,904 |
| 2024-10-17 | $17.51 | $17.63 | $17.37 | $17.63 | $17.63 | 53,882 |
| 2024-10-16 | $17.28 | $17.55 | $17.28 | $17.51 | $17.51 | 66,119 |
| 2024-10-15 | $16.87 | $17.40 | $16.87 | $17.05 | $17.05 | 62,215 |
| 2024-10-14 | $16.80 | $17.00 | $16.67 | $16.78 | $16.78 | 36,016 |
| 2024-10-11 | $16.50 | $16.97 | $16.50 | $16.79 | $16.79 | 46,571 |
| 2024-10-10 | $16.14 | $16.49 | $15.94 | $16.41 | $16.41 | 68,184 |
| 2024-10-09 | $16.12 | $16.37 | $16.12 | $16.29 | $16.29 | 46,029 |
| 2024-10-08 | $16.32 | $16.35 | $16.09 | $16.13 | $16.13 | 47,185 |
| 2024-10-07 | $16.29 | $16.30 | $16.07 | $16.23 | $16.23 | 71,525 |
| 2024-10-04 | $16.38 | $16.52 | $16.23 | $16.28 | $16.28 | 60,636 |
| 2024-10-03 | $16.16 | $16.26 | $15.98 | $16.14 | $16.14 | 43,938 |
| 2024-10-02 | $16.34 | $16.59 | $16.17 | $16.20 | $16.20 | 52,417 |
| 2024-10-01 | $17.05 | $17.06 | $16.41 | $16.44 | $16.44 | 97,040 |
| 2024-09-30 | $16.96 | $17.19 | $16.86 | $17.07 | $17.07 | 71,354 |
| 2024-09-27 | $17.04 | $17.28 | $16.98 | $17.01 | $17.01 | 61,785 |
| 2024-09-26 | $17.08 | $17.23 | $16.92 | $16.92 | $16.92 | 57,287 |
| 2024-09-25 | $16.99 | $16.99 | $16.81 | $16.86 | $16.86 | 54,004 |
| 2024-09-24 | $17.20 | $17.29 | $16.97 | $17.00 | $17.00 | 77,229 |
| 2024-09-23 | $17.57 | $17.65 | $17.17 | $17.24 | $17.24 | 66,218 |
| 2024-09-20 | $17.95 | $17.95 | $17.40 | $17.42 | $17.42 | 381,845 |
| 2024-09-19 | $18.17 | $18.17 | $17.65 | $18.10 | $18.10 | 93,571 |
| 2024-09-18 | $17.80 | $18.24 | $17.19 | $17.80 | $17.80 | 147,953 |
| 2024-09-17 | $17.78 | $18.14 | $17.62 | $17.74 | $17.74 | 72,685 |
| 2024-09-16 | $17.44 | $17.69 | $17.24 | $17.56 | $17.56 | 62,693 |
| 2024-09-13 | $17.03 | $17.38 | $17.03 | $17.34 | $17.34 | 65,102 |
| 2024-09-12 | $16.46 | $16.80 | $16.35 | $16.80 | $16.80 | 62,514 |
| 2024-09-11 | $16.57 | $16.57 | $16.12 | $16.36 | $16.36 | 71,962 |
| 2024-09-10 | $16.85 | $16.88 | $16.52 | $16.74 | $16.74 | 106,103 |
| 2024-09-09 | $17.01 | $17.11 | $16.87 | $16.89 | $16.89 | 61,047 |
| 2024-09-06 | $17.49 | $17.49 | $16.94 | $16.99 | $16.99 | 47,069 |
| 2024-09-05 | $17.61 | $17.67 | $17.16 | $17.34 | $17.34 | 50,549 |
| 2024-09-04 | $17.50 | $17.60 | $17.23 | $17.43 | $17.43 | 44,165 |
| 2024-09-03 | $17.68 | $17.99 | $17.46 | $17.67 | $17.67 | 84,118 |
| 2024-08-30 | $17.71 | $17.89 | $17.54 | $17.76 | $17.76 | 48,601 |
| 2024-08-29 | $17.72 | $17.80 | $17.52 | $17.71 | $17.71 | 57,441 |
| 2024-08-28 | $17.45 | $17.77 | $17.42 | $17.51 | $17.51 | 61,531 |
| 2024-08-27 | $17.49 | $17.57 | $17.18 | $17.45 | $17.45 | 54,187 |
| 2024-08-26 | $18.00 | $18.00 | $17.26 | $17.59 | $17.59 | 118,361 |
| 2024-08-23 | $17.07 | $18.04 | $17.07 | $17.85 | $17.85 | 120,670 |
| 2024-08-22 | $16.96 | $17.16 | $16.83 | $16.94 | $16.94 | 60,319 |
| 2024-08-21 | $17.02 | $17.15 | $16.74 | $16.99 | $16.99 | 41,085 |
| 2024-08-20 | $17.19 | $17.26 | $16.83 | $16.85 | $16.85 | 48,409 |
| 2024-08-19 | $17.24 | $17.29 | $17.06 | $17.27 | $17.27 | 36,329 |
| 2024-08-16 | $16.85 | $17.31 | $16.83 | $17.14 | $17.14 | 57,395 |
| 2024-08-15 | $16.65 | $17.03 | $16.55 | $16.94 | $16.94 | 85,195 |
| 2024-08-14 | $16.65 | $16.65 | $16.21 | $16.34 | $16.34 | 58,389 |
| 2024-08-13 | $16.29 | $16.56 | $16.07 | $16.52 | $16.52 | 58,751 |
| 2024-08-12 | $16.61 | $16.61 | $16.02 | $16.15 | $16.15 | 66,731 |
| 2024-08-09 | $16.63 | $16.63 | $16.14 | $16.39 | $16.39 | 62,844 |
| 2024-08-08 | $16.64 | $16.66 | $16.33 | $16.66 | $16.66 | 69,850 |
| 2024-08-07 | $16.80 | $16.91 | $16.35 | $16.44 | $16.44 | 70,350 |
| 2024-08-06 | $16.53 | $16.73 | $16.36 | $16.58 | $16.58 | 72,093 |
| 2024-08-05 | $16.71 | $17.13 | $16.28 | $16.59 | $16.59 | 100,941 |
| 2024-08-02 | $17.07 | $17.75 | $16.86 | $17.46 | $17.46 | 155,706 |
| 2024-08-01 | $18.18 | $18.35 | $17.48 | $17.75 | $17.75 | 182,670 |
| 2024-07-31 | $17.84 | $18.40 | $17.20 | $18.01 | $18.01 | 172,418 |
| 2024-07-30 | $17.43 | $17.83 | $17.41 | $17.74 | $17.74 | 103,516 |
| 2024-07-29 | $18.51 | $18.51 | $17.39 | $17.42 | $17.42 | 112,135 |
| 2024-07-26 | $18.20 | $18.49 | $17.95 | $18.39 | $18.39 | 157,305 |
| 2024-07-25 | $17.41 | $18.27 | $17.41 | $18.19 | $18.19 | 193,554 |
| 2024-07-24 | $17.68 | $17.92 | $17.30 | $17.35 | $17.35 | 98,436 |
| 2024-07-23 | $17.11 | $17.89 | $16.99 | $17.71 | $17.71 | 136,876 |
| 2024-07-22 | $16.81 | $17.25 | $16.62 | $17.22 | $17.22 | 91,533 |
| 2024-07-19 | $16.74 | $17.13 | $16.42 | $16.81 | $16.81 | 88,658 |
| 2024-07-18 | $16.99 | $17.38 | $16.33 | $16.71 | $16.71 | 90,744 |
| 2024-07-17 | $16.59 | $17.33 | $16.59 | $17.22 | $17.22 | 127,481 |
| 2024-07-16 | $16.14 | $16.86 | $16.02 | $16.75 | $16.75 | 138,095 |
| 2024-07-15 | $15.80 | $16.15 | $15.67 | $15.89 | $15.89 | 151,567 |
| 2024-07-12 | $15.87 | $16.00 | $15.61 | $15.62 | $15.62 | 76,753 |
| 2024-07-11 | $15.42 | $15.94 | $15.30 | $15.74 | $15.74 | 96,955 |
| 2024-07-10 | $14.64 | $15.03 | $14.58 | $15.01 | $15.01 | 68,506 |
| 2024-07-09 | $14.56 | $14.73 | $14.40 | $14.73 | $14.73 | 31,641 |
| 2024-07-08 | $14.59 | $14.65 | $14.16 | $14.60 | $14.60 | 60,205 |
| 2024-07-05 | $14.58 | $14.75 | $14.13 | $14.44 | $14.44 | 70,591 |
| 2024-07-03 | $14.86 | $14.90 | $14.55 | $14.63 | $14.63 | 40,565 |
| 2024-07-02 | $14.82 | $14.87 | $14.64 | $14.83 | $14.83 | 95,204 |
| 2024-07-01 | $15.00 | $15.14 | $14.74 | $14.75 | $14.75 | 82,913 |
| 2024-06-28 | $14.73 | $15.03 | $14.59 | $14.97 | $14.97 | 519,726 |
| 2024-06-27 | $14.37 | $14.57 | $14.18 | $14.56 | $14.56 | 44,875 |
| 2024-06-26 | $13.92 | $14.40 | $13.86 | $14.29 | $14.29 | 76,162 |
| 2024-06-25 | $14.23 | $14.24 | $14.01 | $14.02 | $14.02 | 63,130 |
| 2024-06-24 | $14.16 | $14.44 | $14.13 | $14.31 | $14.31 | 74,921 |
| 2024-06-21 | $14.25 | $14.39 | $14.14 | $14.21 | $14.21 | 175,145 |
| 2024-06-20 | $14.07 | $14.27 | $13.98 | $14.25 | $14.25 | 80,210 |
| 2024-06-18 | $14.11 | $14.28 | $14.11 | $14.19 | $14.19 | 70,163 |
| 2024-06-17 | $13.94 | $14.15 | $13.79 | $14.14 | $14.14 | 67,021 |
| 2024-06-14 | $14.01 | $14.07 | $13.86 | $13.95 | $13.95 | 70,656 |
| 2024-06-13 | $14.39 | $14.39 | $14.06 | $14.13 | $14.13 | 63,348 |
| 2024-06-12 | $14.43 | $14.73 | $14.08 | $14.44 | $14.44 | 78,894 |
| 2024-06-11 | $14.15 | $14.16 | $13.96 | $14.04 | $14.04 | 106,935 |
| 2024-06-10 | $14.22 | $14.33 | $14.11 | $14.24 | $14.24 | 86,962 |
| 2024-06-07 | $14.27 | $14.39 | $14.10 | $14.34 | $14.34 | 72,928 |
| 2024-06-06 | $14.51 | $14.60 | $14.32 | $14.40 | $14.40 | 309,422 |
| 2024-06-05 | $14.51 | $14.59 | $14.33 | $14.55 | $14.55 | 75,824 |
| 2024-06-04 | $14.40 | $14.55 | $14.35 | $14.39 | $14.39 | 75,124 |
| 2024-06-03 | $14.74 | $14.74 | $14.26 | $14.53 | $14.53 | 156,197 |
| 2024-05-31 | $14.69 | $14.72 | $14.42 | $14.50 | $14.50 | 156,771 |
| 2024-05-30 | $14.38 | $14.74 | $14.38 | $14.57 | $14.57 | 108,896 |
| 2024-05-29 | $14.52 | $14.63 | $14.30 | $14.50 | $14.50 | 123,914 |
| 2024-05-28 | $15.25 | $15.32 | $14.66 | $14.79 | $14.79 | 144,983 |
| 2024-05-24 | $15.76 | $15.85 | $15.41 | $15.46 | $15.46 | 98,328 |
| 2024-05-23 | $15.92 | $15.92 | $15.62 | $15.67 | $15.67 | 112,307 |
| 2024-05-22 | $15.89 | $16.11 | $15.81 | $15.90 | $15.90 | 95,836 |
| 2024-05-21 | $15.69 | $15.91 | $15.69 | $15.90 | $15.90 | 59,566 |
| 2024-05-20 | $16.11 | $16.13 | $15.75 | $15.75 | $15.75 | 50,316 |
| 2024-05-17 | $16.15 | $16.19 | $16.03 | $16.11 | $16.11 | 50,436 |
| 2024-05-16 | $15.84 | $16.08 | $15.84 | $16.06 | $16.06 | 60,058 |
| 2024-05-15 | $16.01 | $16.03 | $15.78 | $15.95 | $15.95 | 60,709 |
| 2024-05-14 | $16.00 | $16.00 | $15.65 | $15.89 | $15.89 | 46,915 |
| 2024-05-13 | $16.07 | $16.08 | $15.73 | $15.74 | $15.74 | 49,411 |
| 2024-05-10 | $16.01 | $16.07 | $15.84 | $15.95 | $15.95 | 52,203 |
| 2024-05-09 | $15.62 | $16.01 | $15.61 | $15.94 | $15.94 | 74,718 |
| 2024-05-08 | $15.42 | $15.56 | $15.35 | $15.52 | $15.52 | 65,870 |
| 2024-05-07 | $15.83 | $15.91 | $15.44 | $15.52 | $15.52 | 92,424 |
| 2024-05-06 | $15.92 | $15.99 | $15.61 | $15.74 | $15.74 | 69,803 |
| 2024-05-03 | $15.36 | $15.80 | $15.23 | $15.73 | $15.73 | 74,540 |
| 2024-05-02 | $14.74 | $15.22 | $14.74 | $15.13 | $15.13 | 108,829 |
| 2024-05-01 | $15.23 | $15.67 | $14.71 | $14.73 | $14.73 | 204,134 |
| 2024-04-30 | $16.66 | $16.82 | $16.57 | $16.60 | $16.60 | 68,984 |
| 2024-04-29 | $16.85 | $17.17 | $16.76 | $16.79 | $16.79 | 59,628 |
| 2024-04-26 | $16.91 | $17.09 | $16.86 | $16.87 | $16.87 | 38,605 |
| 2024-04-25 | $16.74 | $16.88 | $16.50 | $16.85 | $16.85 | 70,358 |
| 2024-04-24 | $16.59 | $16.95 | $16.55 | $16.91 | $16.91 | 58,801 |
| 2024-04-23 | $16.74 | $17.00 | $16.65 | $16.77 | $16.77 | 79,816 |
| 2024-04-22 | $16.80 | $16.89 | $16.61 | $16.73 | $16.73 | 94,040 |
| 2024-04-19 | $16.12 | $16.73 | $16.12 | $16.71 | $16.71 | 71,219 |
| 2024-04-18 | $15.96 | $16.23 | $15.96 | $16.19 | $16.19 | 81,469 |
| 2024-04-17 | $16.09 | $16.30 | $15.96 | $15.96 | $15.96 | 57,429 |
| 2024-04-16 | $15.88 | $16.15 | $15.81 | $15.93 | $15.93 | 64,945 |
| 2024-04-15 | $16.00 | $16.21 | $15.84 | $16.01 | $16.01 | 64,948 |
| 2024-04-12 | $16.15 | $16.25 | $15.96 | $16.02 | $16.02 | 66,412 |
| 2024-04-11 | $16.11 | $16.40 | $15.99 | $16.22 | $16.22 | 72,902 |
| 2024-04-10 | $16.54 | $16.54 | $15.79 | $16.11 | $16.11 | 103,549 |
| 2024-04-09 | $16.90 | $17.08 | $16.89 | $16.96 | $16.96 | 53,534 |
| 2024-04-08 | $16.76 | $16.91 | $16.66 | $16.79 | $16.79 | 43,702 |
| 2024-04-05 | $16.64 | $16.81 | $16.46 | $16.63 | $16.63 | 51,048 |
| 2024-04-04 | $16.65 | $17.04 | $16.61 | $16.71 | $16.71 | 72,284 |
| 2024-04-03 | $16.39 | $16.71 | $16.39 | $16.54 | $16.54 | 69,729 |
| 2024-04-02 | $16.74 | $16.75 | $16.45 | $16.51 | $16.51 | 64,943 |
| 2024-04-01 | $17.20 | $17.20 | $16.65 | $16.91 | $16.91 | 75,778 |
| 2024-03-28 | $17.04 | $17.34 | $16.98 | $17.21 | $17.21 | 58,049 |
| 2024-03-27 | $16.34 | $17.04 | $16.34 | $17.02 | $17.02 | 70,328 |
| 2024-03-26 | $16.48 | $16.60 | $16.33 | $16.33 | $16.33 | 70,698 |
| 2024-03-25 | $16.45 | $16.54 | $16.39 | $16.46 | $16.46 | 47,789 |
| 2024-03-22 | $16.67 | $16.67 | $16.36 | $16.38 | $16.38 | 64,962 |
| 2024-03-21 | $16.53 | $16.85 | $16.48 | $16.66 | $16.66 | 70,622 |
| 2024-03-20 | $15.84 | $16.59 | $15.84 | $16.49 | $16.49 | 87,703 |
| 2024-03-19 | $15.75 | $16.10 | $15.35 | $15.92 | $15.92 | 64,059 |
| 2024-03-18 | $16.02 | $16.13 | $15.78 | $15.83 | $15.83 | 100,438 |
| 2024-03-15 | $15.67 | $16.09 | $15.67 | $15.93 | $15.93 | 194,250 |
| 2024-03-14 | $16.04 | $16.04 | $15.70 | $15.72 | $15.72 | 105,637 |
| 2024-03-13 | $16.14 | $16.49 | $16.04 | $16.13 | $16.13 | 56,871 |
| 2024-03-12 | $16.60 | $16.60 | $16.05 | $16.23 | $16.23 | 70,786 |
| 2024-03-11 | $16.61 | $16.83 | $16.50 | $16.74 | $16.74 | 50,891 |
| 2024-03-08 | $16.86 | $16.90 | $16.47 | $16.53 | $16.53 | 53,837 |
| 2024-03-07 | $16.68 | $16.78 | $16.51 | $16.57 | $16.57 | 50,917 |
| 2024-03-06 | $16.65 | $16.79 | $16.26 | $16.49 | $16.49 | 85,792 |
| 2024-03-05 | $16.27 | $16.80 | $16.27 | $16.69 | $16.69 | 67,147 |
| 2024-03-04 | $16.17 | $16.60 | $16.17 | $16.38 | $16.38 | 62,391 |
| 2024-03-01 | $16.60 | $16.60 | $16.16 | $16.22 | $16.22 | 70,639 |
| 2024-02-29 | $17.08 | $17.20 | $16.71 | $16.73 | $16.73 | 62,335 |
| 2024-02-28 | $16.67 | $16.90 | $16.60 | $16.83 | $16.83 | 46,172 |
| 2024-02-27 | $16.77 | $16.87 | $16.54 | $16.79 | $16.79 | 54,296 |
| 2024-02-26 | $16.80 | $16.86 | $16.49 | $16.57 | $16.57 | 56,479 |
| 2024-02-23 | $16.71 | $16.89 | $16.69 | $16.82 | $16.82 | 41,310 |
| 2024-02-22 | $16.84 | $16.92 | $16.66 | $16.76 | $16.76 | 70,961 |
| 2024-02-21 | $17.10 | $17.10 | $16.79 | $16.92 | $16.92 | 66,554 |
| 2024-02-20 | $17.00 | $17.35 | $16.96 | $17.11 | $17.11 | 50,543 |
| 2024-02-16 | $17.34 | $17.43 | $17.08 | $17.21 | $17.21 | 57,165 |
| 2024-02-15 | $16.88 | $17.52 | $16.85 | $17.44 | $17.44 | 87,580 |
| 2024-02-14 | $16.79 | $16.97 | $16.46 | $16.72 | $16.72 | 74,575 |
| 2024-02-13 | $17.08 | $17.36 | $16.53 | $16.60 | $16.60 | 112,739 |
| 2024-02-12 | $17.40 | $17.80 | $17.23 | $17.62 | $17.62 | 98,202 |
| 2024-02-09 | $17.20 | $17.42 | $17.04 | $17.31 | $17.31 | 104,549 |
| 2024-02-08 | $16.88 | $17.31 | $16.88 | $17.15 | $17.15 | 62,378 |
| 2024-02-07 | $17.13 | $17.20 | $16.59 | $16.99 | $16.99 | 70,703 |
| 2024-02-06 | $17.00 | $17.13 | $16.86 | $17.07 | $17.07 | 77,275 |
| 2024-02-05 | $17.27 | $17.27 | $16.82 | $17.04 | $17.04 | 81,231 |
| 2024-02-02 | $17.24 | $17.60 | $17.24 | $17.43 | $17.43 | 65,695 |
| 2024-02-01 | $18.07 | $18.27 | $17.24 | $17.57 | $17.57 | 99,667 |
| 2024-01-31 | $18.73 | $18.89 | $17.98 | $17.98 | $17.98 | 100,870 |
| 2024-01-30 | $19.15 | $19.20 | $18.94 | $18.95 | $18.95 | 37,926 |
| 2024-01-29 | $19.15 | $19.23 | $18.75 | $19.13 | $19.13 | 45,757 |
| 2024-01-26 | $19.47 | $20.46 | $18.83 | $19.25 | $19.25 | 116,307 |
| 2024-01-25 | $19.20 | $19.36 | $18.73 | $19.36 | $19.36 | 81,543 |
| 2024-01-24 | $19.24 | $19.24 | $18.98 | $19.06 | $19.06 | 58,884 |
| 2024-01-23 | $19.45 | $19.45 | $18.87 | $19.05 | $19.05 | 82,872 |
| 2024-01-22 | $19.01 | $19.36 | $18.17 | $19.36 | $19.36 | 69,715 |
| 2024-01-19 | $18.66 | $18.85 | $18.35 | $18.84 | $18.84 | 88,919 |
| 2024-01-18 | $18.56 | $18.76 | $18.37 | $18.69 | $18.69 | 59,565 |
| 2024-01-17 | $18.09 | $18.54 | $18.09 | $18.50 | $18.50 | 44,430 |
| 2024-01-16 | $18.46 | $18.50 | $18.33 | $18.41 | $18.41 | 48,297 |
| 2024-01-12 | $18.91 | $18.97 | $18.43 | $18.66 | $18.66 | 55,289 |
| 2024-01-11 | $18.80 | $18.94 | $18.47 | $18.67 | $18.67 | 65,039 |
| 2024-01-10 | $18.72 | $18.93 | $18.62 | $18.92 | $18.92 | 60,198 |
| 2024-01-09 | $18.82 | $18.90 | $18.60 | $18.78 | $18.78 | 76,035 |
| 2024-01-08 | $18.97 | $19.10 | $18.89 | $19.10 | $19.10 | 56,810 |
| 2024-01-05 | $18.95 | $19.20 | $18.87 | $18.98 | $18.98 | 71,375 |
| 2024-01-04 | $19.07 | $19.24 | $18.85 | $19.12 | $19.12 | 75,705 |
| 2024-01-03 | $19.36 | $19.40 | $19.03 | $19.05 | $19.05 | 104,637 |
| 2024-01-02 | $19.02 | $19.45 | $18.33 | $19.40 | $19.40 | 97,320 |
| 2023-12-29 | $19.58 | $19.71 | $19.24 | $19.28 | $19.28 | 77,037 |
| 2023-12-28 | $19.64 | $19.80 | $19.61 | $19.69 | $19.69 | 50,686 |
| 2023-12-27 | $19.75 | $19.90 | $19.65 | $19.76 | $19.76 | 45,296 |
| 2023-12-26 | $19.48 | $19.79 | $19.21 | $19.73 | $19.73 | 63,172 |
| 2023-12-22 | $19.46 | $19.55 | $19.23 | $19.38 | $19.38 | 67,204 |
| 2023-12-21 | $19.27 | $19.35 | $19.00 | $19.26 | $19.26 | 46,434 |
| 2023-12-20 | $19.28 | $19.68 | $19.00 | $19.07 | $19.07 | 88,351 |
| 2023-12-19 | $19.05 | $19.40 | $19.05 | $19.28 | $19.28 | 97,413 |
| 2023-12-18 | $19.29 | $19.33 | $18.83 | $18.98 | $18.98 | 71,950 |
| 2023-12-15 | $19.42 | $19.42 | $18.62 | $19.14 | $19.14 | 372,739 |
| 2023-12-14 | $19.67 | $19.99 | $18.93 | $19.33 | $19.33 | 215,161 |
| 2023-12-13 | $18.38 | $19.31 | $18.07 | $19.30 | $19.30 | 134,274 |
| 2023-12-12 | $18.36 | $18.36 | $18.14 | $18.27 | $18.27 | 43,710 |
| 2023-12-11 | $18.31 | $18.34 | $17.40 | $18.31 | $18.31 | 74,270 |
| 2023-12-08 | $18.09 | $18.29 | $17.98 | $18.29 | $18.29 | 60,568 |
| 2023-12-07 | $17.76 | $18.02 | $17.15 | $18.02 | $18.02 | 58,322 |
| 2023-12-06 | $17.77 | $18.20 | $17.62 | $17.69 | $17.69 | 62,552 |
| 2023-12-05 | $17.65 | $17.89 | $17.06 | $17.64 | $17.64 | 59,591 |
| 2023-12-04 | $17.26 | $17.68 | $17.17 | $17.64 | $17.64 | 110,453 |
| 2023-12-01 | $16.46 | $17.30 | $16.37 | $17.29 | $17.29 | 83,657 |
| 2023-11-30 | $16.59 | $16.71 | $16.28 | $16.45 | $16.45 | 198,931 |
| 2023-11-29 | $16.82 | $17.05 | $16.60 | $16.65 | $16.65 | 91,731 |
| 2023-11-28 | $16.84 | $16.84 | $16.54 | $16.64 | $16.64 | 42,056 |
| 2023-11-27 | $16.95 | $16.98 | $16.63 | $16.77 | $16.77 | 58,458 |
| 2023-11-24 | $17.14 | $17.25 | $16.99 | $17.04 | $17.04 | 21,375 |
| 2023-11-22 | $17.43 | $17.51 | $17.10 | $17.16 | $17.16 | 79,166 |
| 2023-11-21 | $17.51 | $17.56 | $17.23 | $17.23 | $17.23 | 74,920 |
| 2023-11-20 | $17.70 | $17.70 | $17.48 | $17.64 | $17.64 | 54,468 |
| 2023-11-17 | $17.55 | $17.76 | $17.45 | $17.62 | $17.62 | 84,476 |
| 2023-11-16 | $17.80 | $17.80 | $17.41 | $17.42 | $17.42 | 66,977 |
| 2023-11-15 | $17.86 | $17.91 | $17.60 | $17.81 | $17.81 | 88,942 |
| 2023-11-14 | $16.94 | $17.90 | $15.90 | $17.85 | $17.85 | 211,445 |
| 2023-11-13 | $16.09 | $16.49 | $15.89 | $16.45 | $16.45 | 55,452 |
| 2023-11-10 | $16.28 | $16.29 | $16.10 | $16.19 | $16.19 | 45,833 |
| 2023-11-09 | $16.52 | $16.52 | $16.10 | $16.17 | $16.17 | 62,079 |
| 2023-11-08 | $16.66 | $16.66 | $16.31 | $16.50 | $16.50 | 55,430 |
| 2023-11-07 | $16.60 | $16.79 | $16.44 | $16.68 | $16.68 | 42,671 |
| 2023-11-06 | $16.95 | $16.95 | $16.55 | $16.71 | $16.71 | 48,818 |
| 2023-11-03 | $16.90 | $17.25 | $16.90 | $16.97 | $16.97 | 104,266 |
| 2023-11-02 | $16.37 | $16.75 | $16.37 | $16.72 | $16.72 | 103,082 |
| 2023-11-01 | $16.10 | $16.32 | $16.05 | $16.30 | $16.30 | 85,521 |
| 2023-10-31 | $16.13 | $16.24 | $16.02 | $16.10 | $16.10 | 53,550 |
| 2023-10-30 | $16.20 | $16.24 | $16.04 | $16.10 | $16.10 | 54,452 |
| 2023-10-27 | $16.04 | $16.17 | $15.91 | $16.04 | $16.04 | 65,468 |
| 2023-10-26 | $15.84 | $16.40 | $15.76 | $16.07 | $16.07 | 83,269 |
| 2023-10-25 | $15.45 | $15.81 | $15.45 | $15.70 | $15.70 | 76,680 |
| 2023-10-24 | $15.79 | $15.81 | $15.53 | $15.61 | $15.61 | 59,467 |
| 2023-10-23 | $15.52 | $15.88 | $15.52 | $15.68 | $15.68 | 91,980 |
| 2023-10-20 | $15.96 | $15.96 | $15.58 | $15.59 | $15.59 | 93,004 |
| 2023-10-19 | $15.95 | $16.16 | $15.88 | $15.90 | $15.90 | 73,710 |
| 2023-10-18 | $16.13 | $16.27 | $15.91 | $15.97 | $15.97 | 62,097 |
| 2023-10-17 | $15.97 | $16.43 | $15.97 | $16.26 | $16.26 | 97,095 |
| 2023-10-16 | $15.66 | $16.08 | $15.66 | $16.07 | $16.07 | 85,891 |
| 2023-10-13 | $15.94 | $15.97 | $15.55 | $15.59 | $15.59 | 71,970 |
| 2023-10-12 | $16.04 | $16.05 | $15.74 | $15.88 | $15.88 | 64,851 |
| 2023-10-11 | $16.21 | $16.28 | $15.91 | $16.02 | $16.02 | 62,961 |
| 2023-10-10 | $16.06 | $16.21 | $15.96 | $15.98 | $15.98 | 53,627 |
| 2023-10-09 | $16.09 | $16.22 | $15.95 | $16.00 | $16.00 | 62,139 |
| 2023-10-06 | $15.93 | $16.31 | $15.01 | $16.10 | $16.10 | 96,988 |
| 2023-10-05 | $15.53 | $16.14 | $15.51 | $16.04 | $16.04 | 103,872 |
| 2023-10-04 | $15.24 | $15.59 | $15.09 | $15.55 | $15.55 | 95,393 |
| 2023-10-03 | $15.39 | $15.54 | $15.24 | $15.27 | $15.27 | 98,471 |
| 2023-10-02 | $15.67 | $15.79 | $15.41 | $15.50 | $15.50 | 76,780 |
| 2023-09-29 | $15.65 | $15.77 | $15.54 | $15.71 | $15.71 | 104,493 |
| 2023-09-28 | $15.50 | $15.72 | $15.50 | $15.58 | $15.58 | 58,200 |
| 2023-09-27 | $15.58 | $15.67 | $15.42 | $15.46 | $15.46 | 77,104 |
| 2023-09-26 | $15.52 | $16.00 | $15.52 | $15.56 | $15.56 | 83,199 |
| 2023-09-25 | $15.42 | $15.76 | $15.36 | $15.71 | $15.71 | 88,254 |
| 2023-09-22 | $15.65 | $15.67 | $15.49 | $15.50 | $15.50 | 72,929 |
| 2023-09-21 | $15.77 | $15.96 | $15.66 | $15.66 | $15.66 | 95,988 |
| 2023-09-20 | $16.10 | $16.18 | $15.92 | $15.93 | $15.93 | 76,655 |
| 2023-09-19 | $16.15 | $16.48 | $16.01 | $16.03 | $16.03 | 76,449 |
| 2023-09-18 | $16.49 | $16.49 | $16.11 | $16.13 | $16.13 | 91,843 |
| 2023-09-15 | $16.72 | $16.93 | $16.33 | $16.45 | $16.45 | 640,080 |
| 2023-09-14 | $16.32 | $16.74 | $16.26 | $16.73 | $16.73 | 115,258 |
| 2023-09-13 | $16.53 | $16.60 | $16.16 | $16.18 | $16.18 | 108,987 |
| 2023-09-12 | $16.49 | $16.70 | $16.44 | $16.48 | $16.48 | 74,355 |
| 2023-09-11 | $16.74 | $16.79 | $16.51 | $16.54 | $16.54 | 76,310 |
| 2023-09-08 | $16.54 | $16.73 | $16.39 | $16.64 | $16.64 | 62,786 |
| 2023-09-07 | $16.43 | $16.61 | $16.29 | $16.55 | $16.55 | 113,154 |
| 2023-09-06 | $16.72 | $16.90 | $16.50 | $16.54 | $16.54 | 108,967 |
| 2023-09-05 | $17.05 | $17.05 | $16.61 | $16.68 | $16.68 | 88,887 |
| 2023-09-01 | $17.24 | $17.43 | $17.12 | $17.16 | $17.16 | 142,433 |
| 2023-08-31 | $17.21 | $17.37 | $17.13 | $17.16 | $17.16 | 106,303 |
| 2023-08-30 | $17.33 | $17.40 | $17.08 | $17.22 | $17.22 | 86,668 |
| 2023-08-29 | $17.20 | $17.56 | $17.05 | $17.39 | $17.39 | 128,581 |
| 2023-08-28 | $16.87 | $17.25 | $16.87 | $17.25 | $17.25 | 73,136 |
| 2023-08-25 | $17.00 | $17.10 | $16.60 | $16.76 | $16.76 | 117,505 |
| 2023-08-24 | $16.89 | $17.26 | $16.89 | $16.98 | $16.98 | 132,280 |
| 2023-08-23 | $16.85 | $17.10 | $16.85 | $16.97 | $16.97 | 94,772 |
| 2023-08-22 | $17.13 | $17.21 | $16.84 | $16.88 | $16.88 | 158,740 |
| 2023-08-21 | $17.30 | $17.44 | $17.02 | $17.15 | $17.15 | 97,386 |
| 2023-08-18 | $17.25 | $17.65 | $17.24 | $17.32 | $17.32 | 134,735 |
| 2023-08-17 | $17.62 | $17.77 | $17.40 | $17.42 | $17.42 | 118,539 |
| 2023-08-16 | $17.58 | $17.78 | $17.56 | $17.57 | $17.57 | 176,000 |
| 2023-08-15 | $17.53 | $17.72 | $17.50 | $17.64 | $17.64 | 97,885 |
| 2023-08-14 | $17.85 | $17.85 | $17.53 | $17.81 | $17.81 | 88,044 |
| 2023-08-11 | $17.70 | $17.94 | $17.70 | $17.86 | $17.86 | 77,297 |
| 2023-08-10 | $17.72 | $17.92 | $17.71 | $17.77 | $17.77 | 95,472 |
| 2023-08-09 | $17.75 | $17.81 | $17.63 | $17.67 | $17.67 | 77,057 |
| 2023-08-08 | $17.47 | $17.92 | $17.32 | $17.83 | $17.83 | 105,574 |
| 2023-08-07 | $17.84 | $18.03 | $17.64 | $17.87 | $17.87 | 108,296 |
| 2023-08-04 | $17.80 | $18.06 | $17.74 | $17.83 | $17.83 | 90,641 |
| 2023-08-03 | $17.38 | $17.94 | $17.38 | $17.85 | $17.85 | 126,181 |
| 2023-08-02 | $17.38 | $17.78 | $17.38 | $17.55 | $17.55 | 102,556 |
| 2023-08-01 | $17.44 | $17.74 | $17.36 | $17.61 | $17.61 | 94,860 |
| 2023-07-31 | $17.50 | $17.92 | $17.36 | $17.48 | $17.48 | 146,269 |
| 2023-07-28 | $16.75 | $17.70 | $16.75 | $17.58 | $17.58 | 173,014 |
| 2023-07-27 | $17.94 | $17.98 | $16.11 | $16.59 | $16.59 | 319,372 |
| 2023-07-26 | $18.57 | $19.03 | $18.57 | $18.78 | $18.78 | 162,427 |
| 2023-07-25 | $18.51 | $18.81 | $18.39 | $18.52 | $18.52 | 109,592 |
| 2023-07-24 | $18.19 | $18.96 | $18.19 | $18.68 | $18.68 | 125,624 |
| 2023-07-21 | $18.68 | $18.68 | $18.22 | $18.27 | $18.27 | 98,793 |
| 2023-07-20 | $18.84 | $18.90 | $18.35 | $18.55 | $18.55 | 116,050 |
| 2023-07-19 | $18.55 | $18.95 | $18.34 | $18.81 | $18.81 | 111,219 |
| 2023-07-18 | $18.12 | $18.53 | $18.01 | $18.43 | $18.43 | 118,003 |
| 2023-07-17 | $17.76 | $18.22 | $17.76 | $18.05 | $18.05 | 91,705 |
| 2023-07-14 | $18.20 | $18.20 | $17.54 | $17.73 | $17.73 | 98,382 |
| 2023-07-13 | $17.92 | $18.13 | $17.90 | $18.00 | $18.00 | 90,755 |
| 2023-07-12 | $18.13 | $18.25 | $17.80 | $17.89 | $17.89 | 131,938 |
| 2023-07-11 | $17.83 | $17.91 | $17.66 | $17.73 | $17.73 | 94,951 |
| 2023-07-10 | $17.49 | $18.00 | $17.49 | $17.74 | $17.74 | 103,675 |
| 2023-07-07 | $17.22 | $17.68 | $17.22 | $17.59 | $17.59 | 127,139 |
| 2023-07-06 | $17.19 | $17.47 | $16.79 | $17.17 | $17.17 | 133,753 |
| 2023-07-05 | $17.71 | $17.71 | $17.28 | $17.37 | $17.37 | 104,962 |
| 2023-07-03 | $17.24 | $17.79 | $17.24 | $17.77 | $17.77 | 71,854 |
| 2023-06-30 | $17.78 | $17.92 | $17.26 | $17.29 | $17.29 | 139,351 |
| 2023-06-29 | $17.61 | $17.96 | $17.53 | $17.58 | $17.58 | 100,235 |
| 2023-06-28 | $17.40 | $17.61 | $17.11 | $17.50 | $17.50 | 96,298 |
| 2023-06-27 | $17.24 | $17.59 | $17.15 | $17.37 | $17.37 | 108,573 |
| 2023-06-26 | $17.38 | $17.74 | $17.15 | $17.17 | $17.17 | 151,416 |
| 2023-06-23 | $17.12 | $17.46 | $17.02 | $17.41 | $17.41 | 705,263 |
| 2023-06-22 | $18.06 | $18.06 | $17.34 | $17.39 | $17.39 | 211,665 |
| 2023-06-21 | $18.17 | $18.37 | $18.00 | $18.05 | $18.05 | 357,511 |
| 2023-06-20 | $18.74 | $18.74 | $18.10 | $18.23 | $18.23 | 428,660 |
| 2023-06-16 | $19.15 | $19.15 | $18.41 | $18.63 | $18.63 | 678,909 |
| 2023-06-15 | $18.70 | $19.07 | $18.13 | $18.99 | $18.99 | 365,121 |
| 2023-06-14 | $19.10 | $19.15 | $18.53 | $18.79 | $18.79 | 343,703 |
| 2023-06-13 | $18.74 | $19.06 | $18.65 | $18.99 | $18.99 | 173,956 |
| 2023-06-12 | $19.08 | $19.24 | $18.65 | $18.80 | $18.80 | 199,656 |
| 2023-06-09 | $19.11 | $19.12 | $18.73 | $19.08 | $19.08 | 139,922 |
| 2023-06-08 | $19.06 | $19.20 | $18.59 | $19.17 | $19.17 | 226,613 |
| 2023-06-07 | $18.48 | $19.34 | $18.30 | $19.19 | $19.19 | 219,972 |
| 2023-06-06 | $17.22 | $18.45 | $17.22 | $18.32 | $18.32 | 207,088 |
| 2023-06-05 | $17.65 | $17.73 | $16.90 | $17.32 | $17.32 | 251,837 |
| 2023-06-02 | $16.50 | $17.81 | $16.04 | $17.75 | $17.75 | 353,947 |
| 2023-06-01 | $16.21 | $16.40 | $15.93 | $16.36 | $16.36 | 144,145 |
| 2023-05-31 | $16.17 | $16.27 | $15.85 | $16.15 | $16.15 | 293,786 |
| 2023-05-30 | $16.15 | $16.25 | $15.88 | $16.21 | $16.21 | 170,074 |
| 2023-05-26 | $15.81 | $16.16 | $15.80 | $16.09 | $16.09 | 123,492 |
| 2023-05-25 | $16.22 | $16.22 | $15.58 | $15.77 | $15.77 | 108,801 |
| 2023-05-24 | $16.14 | $16.16 | $15.68 | $15.75 | $15.75 | 117,007 |
| 2023-05-23 | $16.02 | $16.55 | $15.91 | $16.16 | $16.16 | 152,393 |
| 2023-05-22 | $15.48 | $16.05 | $15.26 | $15.99 | $15.99 | 191,775 |
| 2023-05-19 | $15.68 | $15.79 | $15.23 | $15.38 | $15.38 | 121,151 |
| 2023-05-18 | $15.95 | $15.97 | $15.56 | $15.72 | $15.72 | 134,514 |
| 2023-05-17 | $15.51 | $16.05 | $15.32 | $15.95 | $15.95 | 190,582 |
| 2023-05-16 | $15.74 | $15.85 | $15.23 | $15.29 | $15.29 | 109,008 |
| 2023-05-15 | $15.26 | $15.82 | $15.20 | $15.69 | $15.69 | 173,893 |
| 2023-05-12 | $15.38 | $15.38 | $14.95 | $15.24 | $15.24 | 111,920 |
| 2023-05-11 | $15.44 | $15.83 | $15.14 | $15.37 | $15.37 | 123,101 |
| 2023-05-10 | $15.66 | $15.75 | $15.42 | $15.68 | $15.68 | 215,761 |
| 2023-05-09 | $15.62 | $15.62 | $15.07 | $15.40 | $15.40 | 177,522 |
| 2023-05-08 | $16.62 | $16.62 | $15.39 | $15.75 | $15.75 | 194,834 |
| 2023-05-05 | $15.58 | $16.40 | $15.37 | $16.38 | $16.38 | 375,457 |
| 2023-05-04 | $14.55 | $15.44 | $14.20 | $15.12 | $15.12 | 306,670 |
| 2023-05-03 | $14.64 | $15.49 | $14.43 | $14.83 | $14.83 | 299,007 |
| 2023-05-02 | $15.87 | $15.91 | $14.11 | $14.60 | $14.60 | 353,024 |
| 2023-05-01 | $16.76 | $16.76 | $15.81 | $15.94 | $15.94 | 300,319 |
| 2023-04-28 | $17.20 | $17.43 | $16.75 | $16.78 | $16.78 | 161,295 |
| 2023-04-27 | $18.01 | $18.32 | $16.52 | $17.26 | $17.26 | 269,604 |
| 2023-04-26 | $18.33 | $18.59 | $18.25 | $18.49 | $18.49 | 118,322 |
| 2023-04-25 | $18.87 | $19.11 | $18.46 | $18.54 | $18.54 | 121,401 |
| 2023-04-24 | $19.19 | $19.44 | $19.06 | $19.17 | $19.17 | 141,841 |
| 2023-04-21 | $19.17 | $19.53 | $19.14 | $19.27 | $19.27 | 227,890 |
| 2023-04-20 | $19.09 | $19.32 | $18.97 | $19.25 | $19.25 | 116,864 |
| 2023-04-19 | $18.84 | $19.30 | $18.68 | $19.08 | $19.08 | 138,929 |
| 2023-04-18 | $18.95 | $19.08 | $18.54 | $18.72 | $18.72 | 134,621 |
| 2023-04-17 | $18.62 | $18.99 | $18.50 | $18.97 | $18.97 | 131,877 |
| 2023-04-14 | $19.18 | $19.38 | $18.52 | $18.67 | $18.67 | 167,047 |
| 2023-04-13 | $18.65 | $19.09 | $18.58 | $19.05 | $19.05 | 142,406 |
| 2023-04-12 | $18.45 | $18.80 | $18.45 | $18.57 | $18.57 | 186,641 |
| 2023-04-11 | $18.26 | $18.77 | $18.26 | $18.60 | $18.60 | 164,856 |
| 2023-04-10 | $17.83 | $18.48 | $17.83 | $18.43 | $18.43 | 273,142 |
| 2023-04-06 | $17.82 | $18.12 | $17.72 | $17.91 | $17.91 | 203,469 |
| 2023-04-05 | $17.92 | $17.98 | $17.62 | $17.73 | $17.73 | 377,777 |
| 2023-04-04 | $18.26 | $18.27 | $17.77 | $17.98 | $17.98 | 212,888 |
| 2023-04-03 | $18.28 | $18.46 | $17.99 | $18.30 | $18.30 | 216,907 |
| 2023-03-31 | $18.00 | $18.34 | $17.93 | $18.28 | $18.28 | 273,879 |
| 2023-03-30 | $18.42 | $18.58 | $17.92 | $17.99 | $17.99 | 201,801 |
| 2023-03-29 | $18.29 | $18.45 | $17.96 | $18.43 | $18.43 | 211,857 |
| 2023-03-28 | $18.09 | $18.18 | $17.92 | $18.12 | $18.12 | 208,123 |
| 2023-03-27 | $18.58 | $18.65 | $18.12 | $18.14 | $18.14 | 232,600 |
| 2023-03-24 | $17.85 | $18.60 | $17.65 | $18.48 | $18.48 | 274,981 |
| 2023-03-23 | $18.27 | $18.42 | $17.99 | $18.02 | $18.02 | 249,157 |
| 2023-03-22 | $18.87 | $18.94 | $18.06 | $18.09 | $18.09 | 261,361 |
| 2023-03-21 | $18.27 | $18.99 | $18.24 | $18.94 | $18.94 | 245,081 |
| 2023-03-20 | $18.05 | $18.49 | $17.77 | $17.78 | $17.78 | 381,285 |
| 2023-03-17 | $18.41 | $19.45 | $17.87 | $18.16 | $18.16 | 745,200 |
| 2023-03-16 | $17.87 | $19.11 | $17.77 | $18.71 | $18.71 | 298,087 |
| 2023-03-15 | $16.97 | $18.01 | $16.61 | $17.95 | $17.95 | 371,982 |
| 2023-03-14 | $17.76 | $18.46 | $17.31 | $17.38 | $17.38 | 422,405 |
| 2023-03-13 | $17.84 | $17.95 | $16.13 | $17.12 | $17.12 | 752,825 |
| 2023-03-10 | $19.30 | $19.54 | $18.91 | $19.28 | $19.28 | 316,934 |
| 2023-03-09 | $20.17 | $20.18 | $19.49 | $19.63 | $19.63 | 177,622 |
| 2023-03-08 | $21.05 | $21.19 | $20.25 | $20.35 | $20.35 | 140,921 |
| 2023-03-07 | $21.43 | $21.46 | $20.95 | $21.11 | $21.11 | 148,812 |
| 2023-03-06 | $21.35 | $21.49 | $21.03 | $21.42 | $21.42 | 177,741 |
| 2023-03-03 | $20.83 | $21.36 | $20.66 | $21.29 | $21.29 | 147,197 |
| 2023-03-02 | $20.85 | $20.92 | $20.55 | $20.82 | $20.82 | 146,564 |
| 2023-03-01 | $20.92 | $21.15 | $20.83 | $20.93 | $20.93 | 140,559 |
| 2023-02-28 | $21.16 | $21.29 | $20.98 | $21.10 | $21.10 | 246,427 |
| 2023-02-27 | $20.91 | $21.23 | $20.83 | $21.07 | $21.07 | 128,650 |
| 2023-02-24 | $20.83 | $21.02 | $20.81 | $21.00 | $21.00 | 118,382 |
| 2023-02-23 | $20.69 | $21.07 | $20.69 | $21.02 | $21.02 | 149,994 |
| 2023-02-22 | $20.71 | $20.89 | $20.64 | $20.72 | $20.72 | 162,530 |
| 2023-02-21 | $20.60 | $20.83 | $20.50 | $20.70 | $20.70 | 149,212 |
| 2023-02-17 | $20.51 | $20.89 | $20.37 | $20.71 | $20.71 | 181,191 |
| 2023-02-16 | $20.42 | $20.57 | $20.30 | $20.44 | $20.44 | 130,271 |
| 2023-02-15 | $20.39 | $20.61 | $20.32 | $20.50 | $20.50 | 129,406 |
| 2023-02-14 | $20.63 | $20.75 | $20.43 | $20.45 | $20.45 | 157,440 |
| 2023-02-13 | $20.47 | $20.94 | $20.42 | $20.75 | $20.75 | 199,833 |
| 2023-02-10 | $20.31 | $20.77 | $19.99 | $20.35 | $20.35 | 253,247 |
| 2023-02-09 | $21.13 | $21.24 | $20.28 | $20.35 | $20.35 | 288,435 |
| 2023-02-08 | $20.95 | $21.11 | $20.72 | $21.02 | $21.02 | 116,579 |
| 2023-02-07 | $20.94 | $21.14 | $20.81 | $21.08 | $21.08 | 158,824 |
| 2023-02-06 | $20.76 | $21.20 | $20.65 | $21.05 | $21.05 | 154,406 |
| 2023-02-03 | $20.56 | $20.96 | $20.21 | $20.79 | $20.79 | 161,355 |
| 2023-02-02 | $19.64 | $20.51 | $19.64 | $20.49 | $20.49 | 223,176 |
| 2023-02-01 | $19.86 | $20.28 | $19.74 | $19.98 | $19.98 | 211,136 |
| 2023-01-31 | $19.86 | $19.93 | $19.67 | $19.85 | $19.85 | 452,881 |
| 2023-01-30 | $20.23 | $20.51 | $19.72 | $19.81 | $19.81 | 183,742 |
| 2023-01-27 | $19.38 | $20.14 | $19.21 | $20.13 | $20.13 | 152,356 |
| 2023-01-26 | $21.36 | $21.36 | $19.35 | $19.41 | $19.41 | 273,530 |
| 2023-01-25 | $21.12 | $21.48 | $20.81 | $21.27 | $21.27 | 97,065 |
| 2023-01-24 | $21.66 | $21.66 | $21.26 | $21.29 | $21.29 | 111,691 |
| 2023-01-23 | $21.86 | $21.90 | $21.67 | $21.79 | $21.79 | 71,812 |
| 2023-01-20 | $21.87 | $22.08 | $21.53 | $21.89 | $21.89 | 126,645 |
| 2023-01-19 | $21.65 | $21.78 | $20.92 | $21.66 | $21.66 | 86,672 |
| 2023-01-18 | $22.05 | $22.20 | $21.52 | $21.69 | $21.69 | 98,295 |
| 2023-01-17 | $21.83 | $22.13 | $21.83 | $22.10 | $22.10 | 84,653 |
| 2023-01-13 | $21.87 | $22.07 | $21.53 | $22.01 | $22.01 | 66,836 |
| 2023-01-12 | $21.84 | $22.12 | $21.75 | $21.94 | $21.94 | 78,761 |
| 2023-01-11 | $21.86 | $21.90 | $21.65 | $21.77 | $21.77 | 80,656 |
| 2023-01-10 | $21.81 | $22.23 | $21.73 | $21.86 | $21.86 | 103,294 |
| 2023-01-09 | $21.92 | $22.07 | $21.65 | $21.74 | $21.74 | 104,845 |
| 2023-01-06 | $21.33 | $21.92 | $21.33 | $21.90 | $21.90 | 104,848 |
| 2023-01-05 | $21.46 | $21.54 | $21.22 | $21.33 | $21.33 | 107,655 |
| 2023-01-04 | $21.67 | $22.09 | $21.40 | $21.62 | $21.62 | 126,047 |
| 2023-01-03 | $21.76 | $21.90 | $21.52 | $21.69 | $21.69 | 174,775 |
| 2022-12-30 | $21.75 | $21.80 | $21.35 | $21.62 | $21.62 | 91,942 |
| 2022-12-29 | $21.54 | $21.82 | $21.54 | $21.76 | $21.76 | 109,459 |
| 2022-12-28 | $21.49 | $21.86 | $21.40 | $21.47 | $21.47 | 93,895 |
| 2022-12-27 | $21.58 | $21.69 | $21.41 | $21.49 | $21.49 | 109,039 |
| 2022-12-23 | $21.32 | $21.50 | $21.28 | $21.48 | $21.48 | 77,530 |
| 2022-12-22 | $21.40 | $21.45 | $20.51 | $21.26 | $21.26 | 112,724 |
| 2022-12-21 | $21.29 | $21.54 | $21.29 | $21.38 | $21.38 | 98,233 |
| 2022-12-20 | $21.08 | $21.33 | $21.08 | $21.23 | $21.23 | 113,256 |
| 2022-12-19 | $20.83 | $21.35 | $20.67 | $21.07 | $21.07 | 130,349 |
| 2022-12-16 | $20.91 | $21.23 | $20.68 | $20.85 | $20.85 | 337,873 |
| 2022-12-15 | $21.05 | $21.16 | $20.88 | $21.05 | $21.05 | 109,500 |
| 2022-12-14 | $22.23 | $22.23 | $21.14 | $21.24 | $21.24 | 157,483 |
| 2022-12-13 | $21.42 | $21.71 | $21.17 | $21.34 | $21.34 | 138,519 |
| 2022-12-12 | $21.17 | $21.40 | $21.05 | $21.13 | $21.13 | 108,545 |
| 2022-12-09 | $21.25 | $21.25 | $21.01 | $21.11 | $21.11 | 93,201 |
| 2022-12-08 | $21.12 | $21.52 | $21.09 | $21.20 | $21.20 | 98,084 |
| 2022-12-07 | $21.36 | $21.53 | $21.06 | $21.10 | $21.10 | 125,735 |
| 2022-12-06 | $21.51 | $21.63 | $21.09 | $21.53 | $21.53 | 112,598 |
| 2022-12-05 | $21.43 | $21.69 | $21.12 | $21.62 | $21.62 | 89,718 |
| 2022-12-02 | $21.66 | $21.93 | $21.57 | $21.60 | $21.60 | 74,132 |
| 2022-12-01 | $22.02 | $22.08 | $21.70 | $21.85 | $21.85 | 64,391 |
| 2022-11-30 | $21.63 | $22.14 | $21.47 | $22.08 | $22.08 | 134,132 |
| 2022-11-29 | $21.38 | $21.68 | $21.35 | $21.63 | $21.63 | 108,235 |
| 2022-11-28 | $21.77 | $21.81 | $21.31 | $21.49 | $21.49 | 101,745 |
| 2022-11-25 | $21.86 | $21.99 | $21.67 | $21.88 | $21.88 | 45,829 |
| 2022-11-23 | $21.69 | $21.85 | $21.56 | $21.79 | $21.79 | 99,443 |
| 2022-11-22 | $21.77 | $22.00 | $21.57 | $21.84 | $21.84 | 77,893 |
| 2022-11-21 | $21.77 | $22.00 | $21.77 | $21.86 | $21.86 | 81,692 |
| 2022-11-18 | $21.80 | $22.03 | $21.61 | $21.77 | $21.77 | 109,851 |
| 2022-11-17 | $21.62 | $21.84 | $21.39 | $21.61 | $21.61 | 89,827 |
| 2022-11-16 | $22.05 | $22.13 | $21.62 | $21.81 | $21.81 | 75,926 |
| 2022-11-15 | $21.92 | $22.31 | $21.92 | $22.08 | $22.08 | 182,701 |
| 2022-11-14 | $21.54 | $22.13 | $21.54 | $21.87 | $21.87 | 175,939 |
| 2022-11-11 | $21.69 | $21.79 | $21.50 | $21.63 | $21.63 | 109,482 |
| 2022-11-10 | $21.65 | $21.90 | $21.56 | $21.68 | $21.68 | 141,035 |
| 2022-11-09 | $21.37 | $21.56 | $21.24 | $21.27 | $21.27 | 111,415 |
| 2022-11-08 | $21.64 | $21.74 | $21.32 | $21.36 | $21.36 | 105,029 |
| 2022-11-07 | $21.67 | $21.81 | $21.54 | $21.62 | $21.62 | 124,533 |
| 2022-11-04 | $21.40 | $21.77 | $21.36 | $21.57 | $21.57 | 142,005 |
| 2022-11-03 | $21.10 | $21.56 | $21.01 | $21.33 | $21.33 | 183,557 |
| 2022-11-02 | $20.86 | $21.47 | $20.86 | $21.28 | $21.28 | 198,289 |
| 2022-11-01 | $20.54 | $21.12 | $20.43 | $20.86 | $20.86 | 221,542 |
| 2022-10-31 | $19.45 | $20.79 | $19.40 | $20.54 | $20.54 | 272,621 |
| 2022-10-28 | $19.01 | $19.67 | $18.77 | $19.38 | $19.38 | 256,353 |
| 2022-10-27 | $21.55 | $21.85 | $18.82 | $18.85 | $18.85 | 523,202 |
| 2022-10-26 | $22.01 | $22.15 | $21.87 | $21.88 | $21.88 | 125,707 |
| 2022-10-25 | $22.03 | $22.20 | $21.90 | $21.91 | $21.91 | 116,307 |
| 2022-10-24 | $22.17 | $22.19 | $21.99 | $22.11 | $22.11 | 117,356 |
| 2022-10-21 | $21.85 | $22.14 | $21.71 | $22.07 | $22.07 | 120,890 |
| 2022-10-20 | $22.11 | $22.11 | $21.61 | $21.72 | $21.72 | 100,570 |
| 2022-10-19 | $21.87 | $22.20 | $21.82 | $22.08 | $22.08 | 140,572 |
| 2022-10-18 | $22.10 | $22.37 | $21.99 | $22.03 | $22.03 | 125,838 |
| 2022-10-17 | $21.99 | $22.27 | $21.84 | $22.16 | $22.16 | 237,375 |
| 2022-10-14 | $22.22 | $22.28 | $21.81 | $21.85 | $21.85 | 76,489 |
| 2022-10-13 | $21.32 | $22.19 | $21.32 | $22.17 | $22.17 | 130,400 |
| 2022-10-12 | $21.73 | $21.73 | $21.50 | $21.60 | $21.60 | 79,381 |
| 2022-10-11 | $21.54 | $21.78 | $21.53 | $21.69 | $21.69 | 100,876 |
| 2022-10-10 | $21.23 | $21.59 | $21.23 | $21.58 | $21.58 | 102,824 |
| 2022-10-07 | $21.36 | $21.39 | $21.09 | $21.12 | $21.12 | 167,141 |
| 2022-10-06 | $21.48 | $21.48 | $21.22 | $21.36 | $21.36 | 100,956 |
| 2022-10-05 | $21.40 | $21.59 | $21.26 | $21.42 | $21.42 | 91,380 |
| 2022-10-04 | $21.46 | $21.79 | $21.46 | $21.59 | $21.59 | 110,933 |
| 2022-10-03 | $21.36 | $21.36 | $21.17 | $21.33 | $21.33 | 167,575 |
| 2022-09-30 | $21.40 | $21.56 | $21.11 | $21.13 | $21.13 | 98,576 |
| 2022-09-29 | $21.18 | $21.41 | $21.09 | $21.33 | $21.33 | 107,273 |
| 2022-09-28 | $21.12 | $21.49 | $20.92 | $21.33 | $21.33 | 109,315 |
| 2022-09-27 | $21.68 | $21.71 | $21.16 | $21.17 | $21.17 | 103,395 |
| 2022-09-26 | $21.26 | $21.84 | $21.08 | $21.66 | $21.66 | 133,929 |
| 2022-09-23 | $21.40 | $21.57 | $21.34 | $21.48 | $21.48 | 111,706 |
| 2022-09-22 | $21.53 | $21.66 | $21.31 | $21.56 | $21.56 | 111,009 |
| 2022-09-21 | $22.01 | $22.01 | $21.43 | $21.43 | $21.43 | 128,901 |
| 2022-09-20 | $21.93 | $22.07 | $21.75 | $21.87 | $21.87 | 94,941 |
| 2022-09-19 | $21.70 | $21.95 | $21.69 | $21.95 | $21.95 | 108,423 |
| 2022-09-16 | $21.48 | $21.85 | $21.42 | $21.78 | $21.78 | 560,159 |
| 2022-09-15 | $21.21 | $21.54 | $21.21 | $21.54 | $21.54 | 148,816 |
| 2022-09-14 | $21.16 | $21.34 | $21.02 | $21.33 | $21.33 | 142,640 |
| 2022-09-13 | $21.40 | $21.54 | $21.04 | $21.12 | $21.12 | 136,577 |
| 2022-09-12 | $21.56 | $21.62 | $21.40 | $21.56 | $21.56 | 89,969 |
| 2022-09-09 | $21.42 | $21.55 | $21.34 | $21.49 | $21.49 | 97,881 |
| 2022-09-08 | $21.07 | $21.39 | $20.96 | $21.28 | $21.28 | 99,018 |
| 2022-09-07 | $20.61 | $21.21 | $20.61 | $21.21 | $21.21 | 112,022 |
| 2022-09-06 | $21.17 | $21.17 | $20.51 | $20.70 | $20.70 | 156,449 |
| 2022-09-02 | $21.48 | $21.56 | $21.10 | $21.19 | $21.19 | 85,416 |
| 2022-09-01 | $21.35 | $21.55 | $21.29 | $21.43 | $21.43 | 99,184 |
| 2022-08-31 | $21.41 | $21.41 | $21.19 | $21.33 | $21.33 | 152,897 |
| 2022-08-30 | $21.13 | $21.36 | $21.13 | $21.30 | $21.30 | 103,403 |
| 2022-08-29 | $21.26 | $21.39 | $21.08 | $21.14 | $21.14 | 92,248 |
| 2022-08-26 | $21.75 | $21.80 | $21.36 | $21.40 | $21.40 | 78,432 |
| 2022-08-25 | $21.63 | $21.73 | $21.56 | $21.71 | $21.71 | 69,622 |
| 2022-08-24 | $21.76 | $21.79 | $21.59 | $21.63 | $21.63 | 64,798 |
| 2022-08-23 | $21.77 | $21.83 | $21.66 | $21.72 | $21.72 | 92,402 |
| 2022-08-22 | $22.15 | $22.15 | $21.77 | $21.78 | $21.78 | 84,496 |
| 2022-08-19 | $22.13 | $22.36 | $22.02 | $22.35 | $22.35 | 75,534 |
| 2022-08-18 | $22.50 | $22.56 | $22.16 | $22.17 | $22.17 | 52,291 |
| 2022-08-17 | $22.45 | $22.63 | $22.29 | $22.56 | $22.56 | 89,428 |
| 2022-08-16 | $22.38 | $22.75 | $22.35 | $22.57 | $22.57 | 74,331 |
| 2022-08-15 | $22.46 | $22.69 | $22.03 | $22.59 | $22.59 | 77,613 |
| 2022-08-12 | $21.91 | $22.18 | $21.78 | $22.17 | $22.17 | 111,260 |
| 2022-08-11 | $21.85 | $21.91 | $21.71 | $21.76 | $21.76 | 53,513 |
| 2022-08-10 | $21.88 | $22.02 | $21.63 | $21.71 | $21.71 | 77,009 |
| 2022-08-09 | $21.36 | $21.67 | $21.31 | $21.64 | $21.64 | 88,792 |
| 2022-08-08 | $21.27 | $21.53 | $21.23 | $21.41 | $21.41 | 108,807 |
| 2022-08-05 | $20.75 | $21.20 | $20.75 | $21.19 | $21.19 | 103,469 |
| 2022-08-04 | $20.47 | $21.00 | $20.44 | $20.83 | $20.83 | 107,989 |
| 2022-08-03 | $20.02 | $20.53 | $20.01 | $20.46 | $20.46 | 121,402 |
| 2022-08-02 | $20.20 | $20.33 | $19.96 | $20.01 | $20.01 | 187,259 |
| 2022-08-01 | $20.34 | $20.35 | $20.04 | $20.13 | $20.13 | 242,754 |
| 2022-07-29 | $21.06 | $21.09 | $20.30 | $20.34 | $20.34 | 243,144 |
| 2022-07-28 | $20.86 | $21.71 | $20.51 | $21.08 | $21.08 | 352,070 |
| 2022-07-27 | $22.66 | $22.86 | $22.57 | $22.80 | $22.80 | 105,877 |
| 2022-07-26 | $22.27 | $22.67 | $22.21 | $22.64 | $22.64 | 142,000 |
| 2022-07-25 | $22.07 | $22.49 | $22.07 | $22.26 | $22.26 | 88,932 |
| 2022-07-22 | $22.01 | $22.14 | $21.81 | $22.13 | $22.13 | 105,694 |
| 2022-07-21 | $21.84 | $22.00 | $21.81 | $21.96 | $21.96 | 87,656 |
| 2022-07-20 | $21.86 | $21.99 | $21.72 | $21.98 | $21.98 | 83,995 |
| 2022-07-19 | $21.89 | $22.05 | $21.71 | $21.94 | $21.94 | 78,289 |
| 2022-07-18 | $21.90 | $21.94 | $21.70 | $21.71 | $21.71 | 98,440 |
| 2022-07-15 | $21.11 | $21.85 | $21.11 | $21.80 | $21.80 | 110,796 |
| 2022-07-14 | $21.27 | $21.48 | $21.03 | $21.28 | $21.28 | 85,450 |
| 2022-07-13 | $21.58 | $21.65 | $21.50 | $21.52 | $21.52 | 78,419 |
| 2022-07-12 | $21.74 | $21.90 | $21.55 | $21.59 | $21.59 | 90,369 |
| 2022-07-11 | $21.71 | $21.91 | $21.69 | $21.74 | $21.74 | 64,630 |
| 2022-07-08 | $22.05 | $22.14 | $21.84 | $21.90 | $21.90 | 80,948 |
| 2022-07-07 | $22.31 | $22.39 | $22.00 | $22.05 | $22.05 | 89,954 |
| 2022-07-06 | $21.99 | $22.19 | $21.86 | $22.18 | $22.18 | 111,106 |
| 2022-07-05 | $21.86 | $22.04 | $21.65 | $22.03 | $22.03 | 134,373 |
| 2022-07-01 | $21.85 | $21.99 | $21.69 | $21.91 | $21.91 | 136,641 |
| 2022-06-30 | $21.52 | $21.83 | $21.46 | $21.81 | $21.81 | 141,265 |
| 2022-06-29 | $21.64 | $21.70 | $21.48 | $21.61 | $21.61 | 139,110 |
| 2022-06-28 | $21.81 | $21.90 | $21.53 | $21.55 | $21.55 | 96,184 |
| 2022-06-27 | $22.21 | $22.23 | $21.64 | $21.65 | $21.65 | 145,790 |
| 2022-06-24 | $21.68 | $22.19 | $21.51 | $22.13 | $22.13 | 1,016,187 |
| 2022-06-23 | $21.59 | $21.69 | $21.44 | $21.68 | $21.68 | 159,769 |
| 2022-06-22 | $21.08 | $21.62 | $21.04 | $21.54 | $21.54 | 220,542 |
| 2022-06-21 | $20.86 | $21.42 | $20.78 | $21.25 | $21.25 | 269,418 |
| 2022-06-17 | $20.71 | $20.99 | $20.57 | $20.68 | $20.68 | 332,098 |
| 2022-06-16 | $20.94 | $21.02 | $20.62 | $20.69 | $20.69 | 249,418 |
| 2022-06-15 | $21.02 | $21.17 | $20.90 | $21.02 | $21.02 | 177,051 |
| 2022-06-14 | $20.80 | $21.03 | $20.71 | $20.86 | $20.86 | 166,878 |
| 2022-06-13 | $20.63 | $21.03 | $20.62 | $20.84 | $20.84 | 195,553 |
| 2022-06-10 | $20.90 | $20.98 | $20.37 | $20.87 | $20.87 | 139,494 |
| 2022-06-09 | $21.16 | $21.39 | $21.11 | $21.15 | $21.15 | 139,221 |
| 2022-06-08 | $21.31 | $21.39 | $21.19 | $21.25 | $21.25 | 121,801 |
| 2022-06-07 | $21.23 | $21.56 | $21.01 | $21.49 | $21.49 | 138,152 |
| 2022-06-06 | $21.14 | $21.41 | $20.99 | $21.34 | $21.34 | 171,709 |
| 2022-06-03 | $20.91 | $21.04 | $20.85 | $20.95 | $20.95 | 135,067 |
| 2022-06-02 | $20.55 | $21.05 | $20.41 | $21.03 | $21.03 | 126,568 |
| 2022-06-01 | $20.68 | $20.90 | $20.46 | $20.52 | $20.52 | 134,902 |
| 2022-05-31 | $20.65 | $20.96 | $20.49 | $20.79 | $20.79 | 320,883 |
| 2022-05-27 | $20.60 | $20.80 | $20.43 | $20.80 | $20.80 | 141,280 |
| 2022-05-26 | $20.42 | $20.56 | $20.40 | $20.52 | $20.52 | 118,674 |
| 2022-05-25 | $20.07 | $20.47 | $19.95 | $20.29 | $20.29 | 172,661 |
| 2022-05-24 | $20.00 | $20.13 | $19.61 | $20.02 | $20.02 | 204,544 |
| 2022-05-23 | $20.42 | $20.53 | $19.83 | $19.96 | $19.96 | 273,622 |
| 2022-05-20 | $20.05 | $20.40 | $20.05 | $20.30 | $20.30 | 191,686 |
| 2022-05-19 | $20.22 | $20.36 | $19.88 | $19.90 | $19.90 | 202,754 |
| 2022-05-18 | $20.27 | $20.50 | $20.12 | $20.22 | $20.22 | 153,197 |
| 2022-05-17 | $20.30 | $20.55 | $20.29 | $20.44 | $20.44 | 126,329 |
| 2022-05-16 | $19.92 | $20.16 | $19.86 | $20.11 | $20.11 | 139,587 |
| 2022-05-13 | $20.31 | $20.31 | $19.54 | $19.86 | $19.86 | 187,851 |
| 2022-05-12 | $19.80 | $20.01 | $19.51 | $19.99 | $19.99 | 172,206 |
| 2022-05-11 | $20.11 | $20.26 | $19.75 | $19.78 | $19.78 | 159,513 |
| 2022-05-10 | $20.27 | $20.60 | $19.87 | $19.98 | $19.98 | 188,579 |
| 2022-05-09 | $19.48 | $20.42 | $19.40 | $20.23 | $20.23 | 234,170 |
| 2022-05-06 | $19.86 | $19.97 | $19.51 | $19.65 | $19.65 | 141,141 |
| 2022-05-05 | $20.06 | $20.07 | $19.51 | $19.70 | $19.70 | 156,664 |
| 2022-05-04 | $19.32 | $20.24 | $19.32 | $20.16 | $20.16 | 188,053 |
| 2022-05-03 | $19.43 | $19.69 | $19.17 | $19.34 | $19.34 | 160,347 |
| 2022-05-02 | $18.90 | $19.67 | $18.90 | $19.33 | $19.33 | 219,642 |
| 2022-04-29 | $19.47 | $19.58 | $18.84 | $18.95 | $18.95 | 266,180 |
| 2022-04-28 | $20.52 | $20.64 | $19.53 | $19.54 | $19.54 | 319,630 |
| 2022-04-27 | $21.03 | $21.16 | $20.83 | $20.89 | $20.89 | 115,302 |
| 2022-04-26 | $21.25 | $21.45 | $21.01 | $21.10 | $21.10 | 116,845 |
| 2022-04-25 | $21.37 | $21.49 | $21.07 | $21.40 | $21.40 | 93,511 |
| 2022-04-22 | $21.78 | $21.81 | $21.49 | $21.51 | $21.51 | 62,673 |
| 2022-04-21 | $22.10 | $22.13 | $21.73 | $21.78 | $21.78 | 84,449 |
| 2022-04-20 | $21.98 | $22.22 | $21.96 | $21.97 | $21.97 | 45,271 |
| 2022-04-19 | $21.64 | $21.93 | $21.64 | $21.87 | $21.87 | 50,138 |
| 2022-04-18 | $21.53 | $21.70 | $21.51 | $21.62 | $21.62 | 60,944 |
| 2022-04-14 | $21.79 | $21.85 | $21.60 | $21.60 | $21.60 | 99,333 |
| 2022-04-13 | $21.41 | $21.78 | $21.41 | $21.76 | $21.76 | 88,014 |
| 2022-04-12 | $21.45 | $21.64 | $21.37 | $21.54 | $21.54 | 85,999 |
| 2022-04-11 | $21.43 | $21.54 | $21.32 | $21.39 | $21.39 | 108,408 |
| 2022-04-08 | $21.67 | $21.73 | $21.38 | $21.42 | $21.42 | 76,362 |
| 2022-04-07 | $21.77 | $21.77 | $21.45 | $21.59 | $21.59 | 104,637 |
| 2022-04-06 | $21.55 | $21.85 | $21.55 | $21.69 | $21.69 | 115,306 |
| 2022-04-05 | $21.41 | $21.76 | $21.41 | $21.61 | $21.61 | 118,351 |
| 2022-04-04 | $21.67 | $21.97 | $21.34 | $21.40 | $21.40 | 105,164 |
| 2022-04-01 | $21.58 | $21.69 | $21.44 | $21.65 | $21.65 | 92,690 |
| 2022-03-31 | $21.59 | $21.75 | $21.47 | $21.51 | $21.51 | 99,206 |
| 2022-03-30 | $21.88 | $21.95 | $21.38 | $21.57 | $21.57 | 85,993 |
| 2022-03-29 | $21.95 | $22.07 | $21.64 | $21.80 | $21.80 | 70,459 |
| 2022-03-28 | $22.04 | $22.08 | $21.75 | $21.84 | $21.84 | 46,833 |
| 2022-03-25 | $21.82 | $22.10 | $21.82 | $21.97 | $21.97 | 67,858 |
| 2022-03-24 | $21.54 | $21.81 | $21.42 | $21.80 | $21.80 | 61,686 |
| 2022-03-23 | $21.73 | $21.82 | $21.49 | $21.52 | $21.52 | 72,273 |
| 2022-03-22 | $21.90 | $22.16 | $21.74 | $21.84 | $21.84 | 103,049 |
| 2022-03-21 | $21.73 | $21.85 | $21.66 | $21.79 | $21.79 | 82,096 |
| 2022-03-18 | $21.91 | $22.02 | $21.48 | $21.80 | $21.80 | 186,307 |
| 2022-03-17 | $22.09 | $22.21 | $21.90 | $22.07 | $22.07 | 75,826 |
| 2022-03-16 | $22.19 | $22.26 | $21.97 | $22.25 | $22.25 | 95,277 |
| 2022-03-15 | $22.65 | $22.71 | $21.98 | $22.02 | $22.02 | 69,902 |
| 2022-03-14 | $22.21 | $22.61 | $22.05 | $22.58 | $22.58 | 104,982 |
| 2022-03-11 | $21.89 | $22.15 | $21.80 | $22.02 | $22.02 | 68,081 |
| 2022-03-10 | $21.58 | $21.86 | $21.58 | $21.80 | $21.80 | 64,863 |
| 2022-03-09 | $21.66 | $21.89 | $21.57 | $21.80 | $21.80 | 76,179 |
| 2022-03-08 | $21.84 | $21.94 | $21.10 | $21.28 | $21.28 | 86,161 |
| 2022-03-07 | $21.30 | $21.72 | $21.30 | $21.64 | $21.64 | 115,068 |
| 2022-03-04 | $21.18 | $21.52 | $21.06 | $21.41 | $21.41 | 81,544 |
| 2022-03-03 | $21.39 | $21.46 | $21.27 | $21.44 | $21.44 | 111,170 |
| 2022-03-02 | $20.93 | $21.53 | $20.93 | $21.35 | $21.35 | 94,419 |
| 2022-03-01 | $21.15 | $21.26 | $20.48 | $20.74 | $20.74 | 144,907 |
| 2022-02-28 | $21.31 | $21.38 | $21.09 | $21.24 | $21.24 | 137,485 |
| 2022-02-25 | $21.26 | $21.66 | $21.01 | $21.55 | $21.55 | 85,143 |
| 2022-02-24 | $21.03 | $21.23 | $20.53 | $21.17 | $21.17 | 121,779 |
| 2022-02-23 | $21.76 | $21.88 | $21.39 | $21.39 | $21.39 | 74,234 |
| 2022-02-22 | $21.53 | $21.80 | $21.39 | $21.72 | $21.72 | 84,297 |
| 2022-02-18 | $21.41 | $21.65 | $21.41 | $21.52 | $21.52 | 122,721 |
| 2022-02-17 | $21.52 | $21.60 | $21.33 | $21.49 | $21.49 | 71,527 |
| 2022-02-16 | $21.65 | $21.71 | $21.51 | $21.64 | $21.64 | 68,896 |
| 2022-02-15 | $21.83 | $21.99 | $21.62 | $21.64 | $21.64 | 95,474 |
| 2022-02-14 | $21.60 | $21.71 | $21.52 | $21.65 | $21.65 | 145,378 |
| 2022-02-11 | $21.36 | $21.70 | $21.21 | $21.52 | $21.52 | 124,576 |
| 2022-02-10 | $21.38 | $21.67 | $21.28 | $21.34 | $21.34 | 86,728 |
| 2022-02-09 | $21.82 | $21.83 | $21.37 | $21.41 | $21.41 | 99,315 |
| 2022-02-08 | $21.59 | $21.90 | $21.59 | $21.69 | $21.69 | 124,924 |
| 2022-02-07 | $21.41 | $21.66 | $21.28 | $21.57 | $21.57 | 85,367 |
| 2022-02-04 | $21.30 | $21.47 | $21.15 | $21.43 | $21.43 | 85,518 |
| 2022-02-03 | $21.38 | $21.63 | $20.96 | $21.25 | $21.25 | 92,161 |
| 2022-02-02 | $21.18 | $21.50 | $21.18 | $21.34 | $21.34 | 151,058 |
| 2022-02-01 | $21.17 | $21.34 | $20.98 | $21.23 | $21.23 | 132,004 |
| 2022-01-31 | $21.24 | $21.24 | $20.83 | $21.17 | $21.17 | 251,335 |
| 2022-01-28 | $21.38 | $21.53 | $20.88 | $21.42 | $21.42 | 123,185 |
| 2022-01-27 | $21.32 | $21.83 | $21.28 | $21.43 | $21.43 | 135,201 |
| 2022-01-26 | $20.99 | $21.58 | $20.99 | $21.28 | $21.28 | 197,513 |
| 2022-01-25 | $20.59 | $20.96 | $20.36 | $20.70 | $20.70 | 135,826 |
| 2022-01-24 | $19.94 | $20.73 | $19.94 | $20.65 | $20.65 | 152,302 |
| 2022-01-21 | $19.81 | $20.47 | $19.81 | $20.13 | $20.13 | 138,848 |
| 2022-01-20 | $20.30 | $20.39 | $19.97 | $19.98 | $19.98 | 101,091 |
| 2022-01-19 | $20.43 | $21.24 | $20.12 | $20.14 | $20.14 | 87,396 |
| 2022-01-18 | $20.81 | $20.95 | $20.36 | $20.37 | $20.37 | 115,028 |
| 2022-01-14 | $20.84 | $21.09 | $20.81 | $20.93 | $20.93 | 86,735 |
| 2022-01-13 | $20.97 | $21.13 | $20.95 | $21.01 | $21.01 | 82,373 |
| 2022-01-12 | $20.83 | $21.06 | $20.83 | $20.98 | $20.98 | 108,478 |
| 2022-01-11 | $21.10 | $21.10 | $20.93 | $20.94 | $20.94 | 110,093 |
| 2022-01-10 | $21.01 | $21.17 | $20.93 | $21.12 | $21.12 | 94,410 |
| 2022-01-07 | $21.04 | $21.13 | $20.95 | $21.03 | $21.03 | 142,178 |
| 2022-01-06 | $20.66 | $21.10 | $20.26 | $21.03 | $21.03 | 93,082 |
| 2022-01-05 | $21.00 | $21.07 | $20.67 | $20.69 | $20.69 | 95,105 |
| 2022-01-04 | $20.97 | $21.19 | $20.86 | $20.89 | $20.89 | 169,163 |
| 2022-01-03 | $21.06 | $21.15 | $20.06 | $20.91 | $20.91 | 101,284 |
| 2021-12-31 | $20.91 | $20.98 | $20.84 | $20.86 | $20.86 | 63,174 |
| 2021-12-30 | $21.00 | $21.02 | $20.85 | $20.90 | $20.90 | 98,558 |
| 2021-12-29 | $20.89 | $21.10 | $20.69 | $20.95 | $20.95 | 111,460 |
| 2021-12-28 | $20.94 | $21.05 | $20.79 | $20.93 | $20.93 | 70,550 |
| 2021-12-27 | $20.75 | $21.01 | $20.54 | $21.01 | $21.01 | 70,629 |
| 2021-12-23 | $20.71 | $20.78 | $20.58 | $20.69 | $20.69 | 100,988 |
| 2021-12-22 | $20.51 | $20.64 | $20.38 | $20.58 | $20.58 | 72,971 |
| 2021-12-21 | $20.45 | $20.59 | $20.39 | $20.50 | $20.50 | 108,573 |
| 2021-12-20 | $19.73 | $20.34 | $19.45 | $20.27 | $20.27 | 237,368 |
| 2021-12-17 | $20.68 | $20.77 | $19.55 | $19.84 | $19.84 | 501,827 |
| 2021-12-16 | $20.57 | $21.04 | $20.54 | $20.66 | $20.66 | 214,274 |
| 2021-12-15 | $20.05 | $20.64 | $19.98 | $20.51 | $20.51 | 180,551 |
| 2021-12-14 | $20.03 | $20.23 | $19.95 | $19.97 | $19.97 | 1,129,671 |
| 2021-12-13 | $20.25 | $20.26 | $19.94 | $19.98 | $19.98 | 130,032 |
| 2021-12-10 | $20.25 | $20.32 | $20.00 | $20.29 | $20.29 | 109,624 |
| 2021-12-09 | $20.23 | $20.23 | $19.59 | $20.11 | $20.11 | 128,961 |
| 2021-12-08 | $20.16 | $20.26 | $19.95 | $20.25 | $20.25 | 100,921 |
| 2021-12-07 | $20.27 | $20.27 | $20.04 | $20.14 | $20.14 | 106,552 |
| 2021-12-06 | $19.98 | $20.41 | $19.83 | $20.21 | $20.21 | 162,081 |
| 2021-12-03 | $19.80 | $19.85 | $19.51 | $19.69 | $19.69 | 119,217 |
| 2021-12-02 | $19.73 | $19.83 | $19.06 | $19.79 | $19.79 | 199,435 |
| 2021-12-01 | $18.58 | $18.84 | $18.22 | $18.25 | $18.25 | 108,988 |
| 2021-11-30 | $18.24 | $18.65 | $18.07 | $18.24 | $18.24 | 193,919 |
| 2021-11-29 | $18.69 | $18.96 | $18.45 | $18.46 | $18.46 | 87,987 |
| 2021-11-26 | $18.64 | $18.82 | $18.17 | $18.45 | $18.45 | 105,170 |
| 2021-11-24 | $19.25 | $19.34 | $19.08 | $19.11 | $19.11 | 31,376 |
| 2021-11-23 | $19.27 | $19.44 | $19.00 | $19.35 | $19.35 | 63,349 |
| 2021-11-22 | $19.16 | $19.59 | $19.16 | $19.20 | $19.20 | 72,087 |
| 2021-11-19 | $18.95 | $19.06 | $18.85 | $18.98 | $18.98 | 65,495 |
| 2021-11-18 | $19.04 | $19.10 | $18.83 | $19.09 | $19.09 | 87,554 |
| 2021-11-17 | $19.02 | $19.15 | $18.77 | $19.06 | $19.06 | 52,629 |
| 2021-11-16 | $19.16 | $19.18 | $18.97 | $19.11 | $19.11 | 66,315 |
| 2021-11-15 | $19.39 | $19.45 | $19.15 | $19.20 | $19.20 | 55,922 |
| 2021-11-12 | $19.48 | $19.53 | $19.18 | $19.31 | $19.31 | 26,771 |
| 2021-11-11 | $19.72 | $19.72 | $19.40 | $19.49 | $19.49 | 55,311 |
| 2021-11-10 | $19.53 | $19.73 | $19.53 | $19.65 | $19.65 | 47,687 |
| 2021-11-09 | $19.59 | $19.72 | $19.37 | $19.54 | $19.54 | 34,642 |
| 2021-11-08 | $19.71 | $19.75 | $19.50 | $19.60 | $19.60 | 52,693 |
| 2021-11-05 | $19.31 | $19.72 | $19.31 | $19.60 | $19.60 | 92,637 |
| 2021-11-04 | $19.28 | $19.28 | $19.05 | $19.19 | $19.19 | 57,854 |
| 2021-11-03 | $18.86 | $19.46 | $18.79 | $19.29 | $19.29 | 116,528 |
| 2021-11-02 | $18.86 | $19.02 | $18.75 | $18.83 | $18.83 | 74,385 |
| 2021-11-01 | $18.69 | $18.93 | $18.59 | $18.87 | $18.87 | 69,709 |
| 2021-10-29 | $18.77 | $18.93 | $18.58 | $18.62 | $18.62 | 294,611 |
| 2021-10-28 | $18.57 | $19.04 | $18.48 | $18.70 | $18.70 | 100,339 |
| 2021-10-27 | $18.82 | $18.85 | $18.43 | $18.45 | $18.45 | 79,186 |
| 2021-10-26 | $18.97 | $19.02 | $18.83 | $18.93 | $18.93 | 70,822 |
| 2021-10-25 | $18.82 | $19.04 | $18.74 | $18.92 | $18.92 | 75,218 |
| 2021-10-22 | $18.73 | $18.75 | $18.60 | $18.74 | $18.74 | 44,582 |
| 2021-10-21 | $18.88 | $18.88 | $18.64 | $18.70 | $18.70 | 38,793 |
| 2021-10-20 | $18.60 | $18.98 | $18.60 | $18.87 | $18.87 | 76,510 |
| 2021-10-19 | $18.59 | $18.60 | $18.48 | $18.59 | $18.59 | 42,082 |
| 2021-10-18 | $18.77 | $18.81 | $18.52 | $18.56 | $18.56 | 36,758 |
| 2021-10-15 | $19.00 | $19.00 | $18.79 | $18.80 | $18.80 | 85,302 |
| 2021-10-14 | $18.75 | $18.89 | $18.02 | $18.83 | $18.83 | 72,070 |
| 2021-10-13 | $18.68 | $18.69 | $18.46 | $18.63 | $18.63 | 43,232 |
| 2021-10-12 | $18.64 | $18.79 | $18.56 | $18.70 | $18.70 | 54,160 |
| 2021-10-11 | $18.82 | $18.91 | $18.62 | $18.64 | $18.64 | 47,997 |
| 2021-10-08 | $18.81 | $18.87 | $18.68 | $18.82 | $18.82 | 43,559 |
| 2021-10-07 | $18.80 | $19.00 | $18.57 | $18.85 | $18.85 | 277,624 |
| 2021-10-06 | $19.03 | $19.03 | $18.60 | $18.74 | $18.74 | 83,925 |
| 2021-10-05 | $18.83 | $19.07 | $18.69 | $19.01 | $19.01 | 64,416 |
| 2021-10-04 | $18.80 | $18.83 | $18.60 | $18.73 | $18.73 | 76,682 |
| 2021-10-01 | $18.58 | $18.99 | $18.50 | $18.77 | $18.77 | 73,363 |
| 2021-09-30 | $18.75 | $18.88 | $18.49 | $18.50 | $18.50 | 89,070 |
| 2021-09-29 | $18.72 | $18.76 | $18.52 | $18.66 | $18.66 | 53,726 |
| 2021-09-28 | $18.88 | $18.92 | $18.61 | $18.65 | $18.65 | 95,352 |
| 2021-09-27 | $18.37 | $18.87 | $18.32 | $18.86 | $18.86 | 194,235 |
| 2021-09-24 | $18.12 | $18.36 | $18.12 | $18.23 | $18.23 | 70,416 |
| 2021-09-23 | $18.05 | $18.40 | $17.90 | $18.19 | $18.19 | 98,033 |
| 2021-09-22 | $17.80 | $18.10 | $17.78 | $17.93 | $17.93 | 84,409 |
| 2021-09-21 | $17.81 | $17.87 | $17.61 | $17.68 | $17.68 | 215,130 |
| 2021-09-20 | $17.64 | $17.78 | $17.47 | $17.74 | $17.74 | 291,292 |
| 2021-09-17 | $17.59 | $17.94 | $17.50 | $17.90 | $17.90 | 889,085 |
| 2021-09-16 | $17.39 | $17.56 | $17.24 | $17.49 | $17.49 | 276,023 |
| 2021-09-15 | $17.33 | $17.41 | $17.10 | $17.35 | $17.35 | 338,626 |
| 2021-09-14 | $17.82 | $17.82 | $17.26 | $17.29 | $17.29 | 238,292 |
| 2021-09-13 | $17.76 | $18.20 | $17.61 | $17.71 | $17.71 | 200,802 |
| 2021-09-10 | $17.98 | $18.01 | $17.56 | $17.61 | $17.61 | 133,304 |
| 2021-09-09 | $17.89 | $18.02 | $17.85 | $17.87 | $17.87 | 160,044 |
| 2021-09-08 | $17.91 | $18.05 | $17.86 | $17.96 | $17.96 | 156,105 |
| 2021-09-07 | $18.11 | $18.11 | $17.84 | $17.98 | $17.98 | 192,651 |
| 2021-09-03 | $18.06 | $18.51 | $17.88 | $18.09 | $18.09 | 94,327 |
| 2021-09-02 | $18.03 | $18.15 | $18.00 | $18.11 | $18.11 | 51,025 |
| 2021-09-01 | $18.07 | $18.10 | $17.92 | $18.05 | $18.05 | 81,564 |
| 2021-08-31 | $17.92 | $18.09 | $17.85 | $18.03 | $18.03 | 81,734 |
| 2021-08-30 | $18.34 | $18.34 | $17.79 | $17.83 | $17.83 | 100,878 |
| 2021-08-27 | $18.15 | $18.45 | $18.04 | $18.24 | $18.24 | 164,526 |
| 2021-08-26 | $18.38 | $18.44 | $18.08 | $18.09 | $18.09 | 79,790 |
| 2021-08-25 | $18.55 | $18.59 | $18.40 | $18.40 | $18.40 | 71,580 |
| 2021-08-24 | $18.57 | $18.68 | $18.46 | $18.51 | $18.51 | 64,490 |
| 2021-08-23 | $18.48 | $18.67 | $18.21 | $18.59 | $18.59 | 99,934 |
| 2021-08-20 | $17.97 | $18.45 | $17.90 | $18.44 | $18.44 | 116,501 |
| 2021-08-19 | $17.82 | $18.09 | $17.82 | $18.04 | $18.04 | 94,295 |
| 2021-08-18 | $18.02 | $18.16 | $17.77 | $17.94 | $17.94 | 84,377 |
| 2021-08-17 | $18.13 | $18.17 | $17.96 | $18.07 | $18.07 | 76,686 |
| 2021-08-16 | $18.29 | $18.33 | $18.06 | $18.21 | $18.21 | 62,309 |
| 2021-08-13 | $18.35 | $18.42 | $18.23 | $18.33 | $18.33 | 61,129 |
| 2021-08-12 | $18.47 | $18.50 | $18.33 | $18.38 | $18.38 | 79,636 |
| 2021-08-11 | $18.40 | $18.50 | $18.35 | $18.49 | $18.49 | 67,424 |
| 2021-08-10 | $18.34 | $18.50 | $18.34 | $18.42 | $18.42 | 58,957 |
| 2021-08-09 | $18.30 | $18.48 | $18.17 | $18.38 | $18.38 | 82,370 |
| 2021-08-06 | $18.09 | $18.49 | $18.01 | $18.41 | $18.41 | 81,186 |
| 2021-08-05 | $18.05 | $18.22 | $18.01 | $18.10 | $18.10 | 86,208 |
| 2021-08-04 | $17.94 | $18.14 | $17.94 | $18.04 | $18.04 | 74,716 |
| 2021-08-03 | $17.99 | $18.18 | $17.83 | $18.08 | $18.08 | 80,331 |
| 2021-08-02 | $18.12 | $18.29 | $17.80 | $17.93 | $17.93 | 121,613 |
| 2021-07-30 | $17.84 | $18.09 | $17.84 | $18.04 | $18.04 | 108,141 |
| 2021-07-29 | $17.79 | $18.14 | $17.79 | $17.98 | $17.98 | 101,826 |
| 2021-07-28 | $17.56 | $17.99 | $17.46 | $17.93 | $17.93 | 97,879 |
| 2021-07-27 | $17.22 | $17.60 | $17.22 | $17.49 | $17.49 | 99,254 |
| 2021-07-26 | $17.58 | $17.76 | $17.58 | $17.68 | $17.68 | 79,810 |
| 2021-07-23 | $17.49 | $17.61 | $17.32 | $17.57 | $17.57 | 110,299 |
| 2021-07-22 | $17.65 | $17.67 | $17.36 | $17.39 | $17.39 | 129,359 |
| 2021-07-21 | $17.71 | $17.82 | $17.63 | $17.70 | $17.70 | 91,024 |
| 2021-07-20 | $17.27 | $17.84 | $17.24 | $17.56 | $17.56 | 186,881 |
| 2021-07-19 | $17.20 | $17.47 | $17.07 | $17.29 | $17.29 | 133,946 |
| 2021-07-16 | $17.61 | $17.61 | $17.39 | $17.46 | $17.46 | 125,828 |
| 2021-07-15 | $17.21 | $17.51 | $16.99 | $17.49 | $17.49 | 109,090 |
| 2021-07-14 | $17.32 | $17.50 | $17.19 | $17.28 | $17.28 | 94,722 |
| 2021-07-13 | $17.47 | $17.47 | $17.25 | $17.28 | $17.28 | 111,535 |
| 2021-07-12 | $17.23 | $17.55 | $17.13 | $17.50 | $17.50 | 107,953 |
| 2021-07-09 | $17.23 | $17.33 | $17.04 | $17.29 | $17.29 | 154,718 |
| 2021-07-08 | $16.70 | $17.20 | $16.70 | $16.96 | $16.96 | 324,465 |
| 2021-07-07 | $16.79 | $17.07 | $16.75 | $16.97 | $16.97 | 179,492 |
| 2021-07-06 | $17.10 | $17.11 | $16.69 | $16.86 | $16.86 | 173,723 |
| 2021-07-02 | $17.45 | $17.46 | $17.12 | $17.15 | $17.15 | 160,294 |
| 2021-07-01 | $16.93 | $17.54 | $16.93 | $17.36 | $17.36 | 153,954 |
| 2021-06-30 | $17.29 | $17.44 | $17.16 | $17.22 | $17.22 | 173,260 |
| 2021-06-29 | $17.37 | $17.48 | $17.30 | $17.31 | $17.31 | 106,825 |
| 2021-06-28 | $17.68 | $17.68 | $17.20 | $17.28 | $17.28 | 189,405 |
| 2021-06-25 | $17.72 | $17.82 | $17.55 | $17.68 | $17.68 | 1,420,649 |
| 2021-06-24 | $17.32 | $17.64 | $17.26 | $17.64 | $17.64 | 240,274 |
| 2021-06-23 | $16.88 | $17.32 | $16.88 | $17.20 | $17.20 | 224,208 |
| 2021-06-22 | $16.96 | $17.18 | $16.88 | $17.01 | $17.01 | 301,609 |
| 2021-06-21 | $16.45 | $17.04 | $16.45 | $16.98 | $16.98 | 405,925 |
| 2021-06-18 | $16.59 | $16.81 | $16.34 | $16.37 | $16.37 | 561,385 |
| 2021-06-17 | $17.04 | $17.06 | $16.71 | $16.74 | $16.74 | 292,277 |
| 2021-06-16 | $16.85 | $17.07 | $16.77 | $16.96 | $16.96 | 337,929 |
| 2021-06-15 | $16.72 | $17.01 | $16.68 | $16.93 | $16.93 | 159,057 |
| 2021-06-14 | $16.80 | $17.14 | $16.63 | $16.72 | $16.72 | 139,806 |
| 2021-06-11 | $16.96 | $17.09 | $16.89 | $16.93 | $16.93 | 164,225 |
| 2021-06-10 | $17.19 | $17.21 | $16.89 | $16.91 | $16.91 | 149,207 |
| 2021-06-09 | $17.09 | $17.16 | $16.96 | $17.05 | $17.05 | 149,971 |
| 2021-06-08 | $17.35 | $17.35 | $17.11 | $17.13 | $17.13 | 163,103 |
| 2021-06-07 | $17.34 | $17.43 | $16.88 | $17.36 | $17.36 | 191,508 |
| 2021-06-04 | $17.36 | $17.42 | $17.25 | $17.37 | $17.37 | 167,926 |
| 2021-06-03 | $17.22 | $17.47 | $17.18 | $17.40 | $17.40 | 142,341 |
| 2021-06-02 | $17.70 | $17.92 | $17.18 | $17.21 | $17.21 | 150,951 |
| 2021-06-01 | $17.78 | $17.98 | $17.32 | $17.69 | $17.69 | 190,939 |
| 2021-05-28 | $17.55 | $17.80 | $17.45 | $17.77 | $17.77 | 87,057 |
| 2021-05-27 | $17.38 | $17.66 | $17.38 | $17.55 | $17.55 | 203,460 |
| 2021-05-26 | $17.07 | $17.42 | $17.07 | $17.22 | $17.22 | 119,513 |
| 2021-05-25 | $17.45 | $17.62 | $17.04 | $17.06 | $17.06 | 155,960 |
| 2021-05-24 | $17.63 | $17.64 | $16.50 | $17.46 | $17.46 | 126,540 |
| 2021-05-21 | $17.67 | $17.77 | $17.58 | $17.60 | $17.60 | 149,112 |
| 2021-05-20 | $17.57 | $17.59 | $17.38 | $17.54 | $17.54 | 114,095 |
| 2021-05-19 | $17.42 | $17.69 | $17.29 | $17.64 | $17.64 | 124,692 |
| 2021-05-18 | $18.04 | $18.04 | $17.49 | $17.51 | $17.51 | 147,497 |
| 2021-05-17 | $18.18 | $18.20 | $17.01 | $18.06 | $18.06 | 135,255 |
| 2021-05-14 | $17.61 | $18.03 | $17.61 | $17.98 | $17.98 | 112,134 |
| 2021-05-13 | $17.08 | $17.85 | $17.08 | $17.75 | $17.75 | 126,026 |
| 2021-05-12 | $17.68 | $17.70 | $17.09 | $17.12 | $17.12 | 139,826 |
| 2021-05-11 | $17.65 | $17.86 | $17.42 | $17.62 | $17.62 | 101,276 |
| 2021-05-10 | $18.10 | $18.28 | $17.78 | $17.79 | $17.79 | 108,558 |
| 2021-05-07 | $18.14 | $18.21 | $18.00 | $18.12 | $18.12 | 96,290 |
| 2021-05-06 | $18.18 | $18.26 | $18.01 | $18.22 | $18.22 | 81,083 |
| 2021-05-05 | $18.13 | $18.27 | $18.00 | $18.16 | $18.16 | 142,032 |
| 2021-05-04 | $18.41 | $18.42 | $18.05 | $18.14 | $18.14 | 346,639 |
| 2021-05-03 | $18.36 | $18.71 | $18.21 | $18.45 | $18.45 | 170,455 |
| 2021-04-30 | $18.29 | $18.48 | $18.13 | $18.27 | $18.27 | 135,897 |
| 2021-04-29 | $18.40 | $18.57 | $18.24 | $18.40 | $18.40 | 132,894 |
| 2021-04-28 | $18.31 | $18.36 | $18.05 | $18.09 | $18.09 | 65,363 |
| 2021-04-27 | $18.49 | $18.54 | $18.16 | $18.23 | $18.23 | 108,203 |
| 2021-04-26 | $18.78 | $18.81 | $18.45 | $18.49 | $18.49 | 137,038 |
| 2021-04-23 | $18.26 | $18.74 | $18.16 | $18.66 | $18.66 | 123,545 |
| 2021-04-22 | $18.21 | $18.28 | $17.51 | $18.18 | $18.18 | 122,732 |
| 2021-04-21 | $17.77 | $18.21 | $17.77 | $18.18 | $18.18 | 107,234 |
| 2021-04-20 | $18.18 | $18.24 | $17.91 | $17.91 | $17.91 | 219,788 |
| 2021-04-19 | $18.10 | $18.17 | $17.98 | $18.17 | $18.17 | 163,698 |
| 2021-04-16 | $18.25 | $18.25 | $17.95 | $18.05 | $18.05 | 138,545 |
| 2021-04-15 | $17.98 | $18.09 | $17.73 | $18.07 | $18.07 | 185,718 |
| 2021-04-14 | $17.67 | $17.99 | $17.67 | $17.97 | $17.97 | 117,701 |
| 2021-04-13 | $17.80 | $17.86 | $17.61 | $17.67 | $17.67 | 112,123 |
| 2021-04-12 | $17.58 | $17.96 | $17.58 | $17.85 | $17.85 | 148,451 |
| 2021-04-09 | $17.74 | $17.89 | $17.70 | $17.84 | $17.84 | 93,759 |
| 2021-04-08 | $17.48 | $17.67 | $17.41 | $17.64 | $17.64 | 139,624 |
| 2021-04-07 | $17.69 | $17.71 | $17.45 | $17.49 | $17.49 | 137,943 |
| 2021-04-06 | $17.59 | $17.69 | $17.29 | $17.65 | $17.65 | 100,102 |
| 2021-04-05 | $17.61 | $17.79 | $17.50 | $17.73 | $17.73 | 88,538 |
| 2021-04-01 | $17.40 | $17.61 | $17.31 | $17.59 | $17.59 | 99,077 |
| 2021-03-31 | $17.60 | $17.99 | $17.26 | $17.48 | $17.48 | 185,273 |
| 2021-03-30 | $17.70 | $17.84 | $17.53 | $17.64 | $17.64 | 92,165 |
| 2021-03-29 | $17.75 | $17.98 | $16.94 | $17.56 | $17.56 | 138,693 |
| 2021-03-26 | $17.74 | $17.97 | $17.72 | $17.87 | $17.87 | 143,869 |
| 2021-03-25 | $17.52 | $17.84 | $17.28 | $17.67 | $17.67 | 214,917 |
| 2021-03-24 | $17.70 | $18.08 | $17.47 | $17.49 | $17.49 | 245,140 |
| 2021-03-23 | $17.88 | $18.05 | $17.57 | $17.63 | $17.63 | 165,613 |
| 2021-03-22 | $17.94 | $17.99 | $17.62 | $17.86 | $17.86 | 162,164 |
| 2021-03-19 | $17.72 | $18.02 | $17.42 | $17.97 | $17.97 | 731,094 |
| 2021-03-18 | $17.65 | $17.99 | $17.65 | $17.83 | $17.83 | 169,515 |
| 2021-03-17 | $17.67 | $17.83 | $17.45 | $17.66 | $17.66 | 134,623 |
| 2021-03-16 | $17.55 | $17.76 | $17.39 | $17.65 | $17.65 | 128,502 |
| 2021-03-15 | $17.89 | $17.91 | $17.52 | $17.73 | $17.73 | 159,926 |
| 2021-03-12 | $17.73 | $17.94 | $17.53 | $17.94 | $17.94 | 201,767 |
| 2021-03-11 | $17.61 | $17.65 | $17.31 | $17.60 | $17.60 | 250,844 |
| 2021-03-10 | $17.48 | $17.62 | $17.29 | $17.58 | $17.58 | 240,215 |
| 2021-03-09 | $17.62 | $17.74 | $17.38 | $17.47 | $17.47 | 207,721 |
| 2021-03-08 | $17.35 | $17.69 | $17.11 | $17.60 | $17.60 | 387,704 |
| 2021-03-05 | $16.96 | $17.30 | $16.96 | $17.19 | $17.19 | 300,473 |
| 2021-03-04 | $16.96 | $17.15 | $16.73 | $16.87 | $16.87 | 239,368 |
| 2021-03-03 | $16.55 | $17.09 | $16.55 | $16.91 | $16.91 | 326,334 |
| 2021-03-02 | $16.73 | $16.79 | $16.49 | $16.56 | $16.56 | 170,245 |
| 2021-03-01 | $16.66 | $16.84 | $16.51 | $16.74 | $16.74 | 222,496 |
| 2021-02-26 | $16.68 | $16.86 | $16.21 | $16.34 | $16.34 | 322,068 |
| 2021-02-25 | $16.89 | $16.96 | $16.66 | $16.77 | $16.77 | 177,848 |
| 2021-02-24 | $16.63 | $16.96 | $16.63 | $16.84 | $16.84 | 234,468 |
| 2021-02-23 | $16.53 | $16.69 | $16.45 | $16.65 | $16.65 | 240,600 |
| 2021-02-22 | $16.40 | $16.58 | $16.12 | $16.53 | $16.53 | 182,130 |
| 2021-02-19 | $16.28 | $16.58 | $16.21 | $16.47 | $16.47 | 172,924 |
| 2021-02-18 | $16.30 | $16.44 | $16.00 | $16.29 | $16.29 | 177,682 |
| 2021-02-17 | $16.02 | $16.40 | $15.89 | $16.37 | $16.37 | 155,148 |
| 2021-02-16 | $16.00 | $16.30 | $15.98 | $16.17 | $16.17 | 178,795 |
| 2021-02-12 | $15.68 | $16.13 | $15.68 | $16.04 | $16.04 | 134,827 |
| 2021-02-11 | $15.85 | $16.12 | $15.85 | $15.94 | $15.94 | 166,730 |
| 2021-02-10 | $16.02 | $16.10 | $15.93 | $15.99 | $15.99 | 133,930 |
| 2021-02-09 | $16.04 | $16.06 | $15.73 | $15.98 | $15.98 | 165,822 |
| 2021-02-08 | $15.82 | $16.08 | $15.71 | $16.06 | $16.06 | 162,416 |
| 2021-02-05 | $15.96 | $16.00 | $15.69 | $15.80 | $15.80 | 183,299 |
| 2021-02-04 | $15.72 | $15.86 | $15.69 | $15.85 | $15.85 | 162,488 |
| 2021-02-03 | $15.81 | $15.90 | $15.64 | $15.70 | $15.70 | 146,675 |
| 2021-02-02 | $15.95 | $16.00 | $15.60 | $15.86 | $15.86 | 122,672 |
| 2021-02-01 | $15.29 | $15.69 | $15.29 | $15.48 | $15.48 | 168,202 |
| 2021-01-29 | $15.46 | $15.74 | $15.35 | $15.42 | $15.42 | 239,092 |
| 2021-01-28 | $15.85 | $15.97 | $14.72 | $15.70 | $15.70 | 235,659 |
| 2021-01-27 | $15.70 | $15.84 | $15.51 | $15.60 | $15.60 | 192,034 |
| 2021-01-26 | $16.34 | $16.34 | $15.59 | $16.01 | $16.01 | 160,108 |
| 2021-01-25 | $16.07 | $16.33 | $15.92 | $16.25 | $16.25 | 145,625 |
| 2021-01-22 | $15.64 | $16.22 | $15.64 | $16.17 | $16.17 | 238,276 |
| 2021-01-21 | $15.78 | $16.16 | $15.75 | $15.81 | $15.81 | 144,497 |
| 2021-01-20 | $15.96 | $16.05 | $14.70 | $15.91 | $15.91 | 138,393 |
| 2021-01-19 | $16.10 | $16.20 | $15.84 | $16.00 | $16.00 | 148,451 |
| 2021-01-15 | $15.62 | $16.20 | $15.62 | $15.98 | $15.98 | 263,970 |
| 2021-01-14 | $15.91 | $16.11 | $15.90 | $15.98 | $15.98 | 128,394 |
| 2021-01-13 | $15.93 | $15.98 | $15.69 | $15.88 | $15.88 | 169,659 |
| 2021-01-12 | $15.99 | $16.08 | $15.86 | $15.98 | $15.98 | 142,629 |
| 2021-01-11 | $15.87 | $16.01 | $15.86 | $15.98 | $15.98 | 133,214 |
| 2021-01-08 | $16.36 | $16.36 | $15.71 | $16.00 | $16.00 | 384,972 |
| 2021-01-07 | $15.96 | $16.63 | $15.96 | $16.24 | $16.24 | 250,573 |
| 2021-01-06 | $15.81 | $16.76 | $15.75 | $16.40 | $16.40 | 408,916 |
| 2021-01-05 | $15.58 | $15.74 | $15.45 | $15.56 | $15.56 | 167,207 |
| 2021-01-04 | $15.60 | $15.69 | $15.35 | $15.61 | $15.61 | 166,428 |
| 2020-12-31 | $15.62 | $15.66 | $15.48 | $15.56 | $15.56 | 128,228 |
| 2020-12-30 | $15.61 | $15.70 | $15.55 | $15.57 | $15.57 | 146,534 |
| 2020-12-29 | $15.42 | $15.64 | $15.42 | $15.52 | $15.52 | 163,375 |
| 2020-12-28 | $15.35 | $15.61 | $15.33 | $15.55 | $15.55 | 163,569 |
| 2020-12-24 | $15.39 | $15.40 | $15.22 | $15.34 | $15.34 | 93,169 |
| 2020-12-23 | $15.09 | $15.41 | $15.02 | $15.30 | $15.30 | 206,155 |
| 2020-12-22 | $14.95 | $15.09 | $14.84 | $15.05 | $15.05 | 132,898 |
| 2020-12-21 | $14.97 | $15.19 | $14.82 | $14.97 | $14.97 | 201,896 |
| 2020-12-18 | $15.46 | $15.58 | $14.97 | $15.03 | $15.03 | 679,008 |
| 2020-12-17 | $15.56 | $15.56 | $15.40 | $15.51 | $15.51 | 181,642 |
| 2020-12-16 | $15.53 | $15.54 | $15.36 | $15.47 | $15.47 | 199,449 |
| 2020-12-15 | $15.17 | $15.44 | $15.10 | $15.40 | $15.40 | 192,578 |
| 2020-12-14 | $15.17 | $15.23 | $14.83 | $15.08 | $15.08 | 167,372 |
| 2020-12-11 | $14.88 | $15.08 | $14.62 | $15.07 | $15.07 | 147,159 |
| 2020-12-10 | $15.03 | $15.14 | $14.82 | $14.92 | $14.92 | 177,639 |
| 2020-12-09 | $15.10 | $15.18 | $15.06 | $15.14 | $15.14 | 177,760 |
| 2020-12-08 | $14.76 | $15.09 | $14.76 | $15.07 | $15.07 | 195,437 |
| 2020-12-07 | $14.93 | $14.98 | $14.28 | $14.89 | $14.89 | 163,052 |
| 2020-12-04 | $14.79 | $14.99 | $14.73 | $14.99 | $14.99 | 165,574 |
| 2020-12-03 | $14.69 | $14.77 | $14.60 | $14.70 | $14.70 | 151,311 |
| 2020-12-02 | $14.50 | $14.87 | $14.17 | $14.70 | $14.70 | 141,629 |
| 2020-12-01 | $14.46 | $14.74 | $14.46 | $14.58 | $14.58 | 176,342 |
| 2020-11-30 | $14.61 | $14.71 | $14.29 | $14.37 | $14.37 | 296,790 |
| 2020-11-27 | $14.85 | $14.86 | $14.62 | $14.70 | $14.70 | 129,994 |
| 2020-11-25 | $14.98 | $15.03 | $14.78 | $14.90 | $14.90 | 160,983 |
| 2020-11-24 | $14.71 | $15.19 | $14.67 | $15.00 | $15.00 | 271,655 |
| 2020-11-23 | $14.54 | $14.69 | $14.51 | $14.53 | $14.53 | 156,023 |
| 2020-11-20 | $14.37 | $14.50 | $14.34 | $14.49 | $14.49 | 136,643 |
| 2020-11-19 | $14.43 | $14.56 | $14.37 | $14.55 | $14.55 | 160,678 |
| 2020-11-18 | $14.76 | $14.86 | $14.47 | $14.50 | $14.50 | 174,606 |
| 2020-11-17 | $14.71 | $14.76 | $14.51 | $14.67 | $14.67 | 230,354 |
| 2020-11-16 | $14.61 | $14.90 | $13.91 | $14.74 | $14.74 | 234,251 |
| 2020-11-13 | $14.05 | $14.44 | $14.00 | $14.39 | $14.39 | 132,563 |
| 2020-11-12 | $14.05 | $14.20 | $13.81 | $13.95 | $13.95 | 178,831 |
| 2020-11-11 | $14.33 | $14.34 | $14.12 | $14.19 | $14.19 | 173,746 |
| 2020-11-10 | $13.81 | $14.35 | $13.75 | $14.26 | $14.26 | 296,514 |
| 2020-11-09 | $13.29 | $14.04 | $13.12 | $13.63 | $13.63 | 385,836 |
| 2020-11-06 | $13.11 | $13.19 | $12.88 | $12.93 | $12.93 | 164,392 |
| 2020-11-05 | $12.79 | $13.10 | $12.77 | $13.03 | $13.03 | 201,194 |
| 2020-11-04 | $12.87 | $12.92 | $12.56 | $12.79 | $12.79 | 175,282 |
| 2020-11-03 | $12.92 | $13.14 | $12.70 | $13.05 | $13.05 | 226,777 |
| 2020-11-02 | $12.20 | $12.88 | $12.20 | $12.73 | $12.73 | 248,450 |
| 2020-10-30 | $11.86 | $12.63 | $11.86 | $12.19 | $12.19 | 334,008 |
| 2020-10-29 | $12.62 | $12.96 | $12.38 | $12.92 | $12.92 | 143,587 |
| 2020-10-28 | $12.74 | $12.91 | $12.24 | $12.70 | $12.70 | 149,256 |
| 2020-10-27 | $13.15 | $13.23 | $12.84 | $12.88 | $12.88 | 160,345 |
| 2020-10-26 | $12.89 | $13.29 | $11.64 | $13.21 | $13.21 | 241,903 |
| 2020-10-23 | $12.62 | $13.00 | $12.62 | $12.92 | $12.92 | 204,110 |
| 2020-10-22 | $12.49 | $12.75 | $12.47 | $12.63 | $12.63 | 230,510 |
| 2020-10-21 | $12.42 | $12.53 | $12.40 | $12.45 | $12.45 | 143,108 |
| 2020-10-20 | $12.14 | $12.51 | $12.14 | $12.38 | $12.38 | 217,262 |
| 2020-10-19 | $12.22 | $12.43 | $12.10 | $12.12 | $12.12 | 287,470 |
| 2020-10-16 | $12.16 | $12.39 | $12.16 | $12.24 | $12.24 | 236,458 |
| 2020-10-15 | $11.78 | $12.22 | $11.66 | $12.20 | $12.20 | 162,941 |
| 2020-10-14 | $12.41 | $12.48 | $11.88 | $11.90 | $11.90 | 394,588 |
| 2020-10-13 | $12.32 | $12.52 | $12.09 | $12.45 | $12.45 | 149,446 |
| 2020-10-12 | $12.24 | $12.53 | $12.09 | $12.45 | $12.45 | 209,733 |
| 2020-10-09 | $12.32 | $12.39 | $12.09 | $12.31 | $12.31 | 157,703 |
| 2020-10-08 | $12.16 | $12.40 | $12.01 | $12.30 | $12.30 | 209,776 |
| 2020-10-07 | $11.93 | $12.18 | $11.78 | $12.06 | $12.06 | 340,992 |
| 2020-10-06 | $11.71 | $12.04 | $11.66 | $11.78 | $11.78 | 208,320 |
| 2020-10-05 | $11.67 | $11.76 | $11.52 | $11.66 | $11.66 | 164,831 |
| 2020-10-02 | $11.19 | $11.69 | $11.02 | $11.64 | $11.64 | 229,842 |
| 2020-10-01 | $11.15 | $11.42 | $11.05 | $11.35 | $11.35 | 253,410 |
| 2020-09-30 | $10.94 | $11.16 | $10.88 | $11.10 | $11.10 | 168,010 |
| 2020-09-29 | $11.00 | $11.07 | $10.82 | $11.03 | $11.03 | 142,601 |
| 2020-09-28 | $10.94 | $11.10 | $10.70 | $11.02 | $11.02 | 192,398 |
| 2020-09-25 | $10.80 | $10.91 | $10.80 | $10.86 | $10.86 | 194,778 |
| 2020-09-24 | $10.64 | $11.00 | $10.59 | $10.85 | $10.85 | 228,737 |
| 2020-09-23 | $10.98 | $11.12 | $10.66 | $10.66 | $10.66 | 198,416 |
| 2020-09-22 | $10.87 | $10.98 | $10.76 | $10.95 | $10.95 | 240,440 |
| 2020-09-21 | $11.28 | $11.28 | $10.81 | $10.88 | $10.88 | 292,099 |
| 2020-09-18 | $11.41 | $11.50 | $11.27 | $11.46 | $11.46 | 590,095 |
| 2020-09-17 | $11.16 | $11.37 | $11.16 | $11.34 | $11.34 | 201,954 |
| 2020-09-16 | $11.17 | $11.34 | $11.02 | $11.25 | $11.25 | 240,844 |
| 2020-09-15 | $11.27 | $11.43 | $11.11 | $11.17 | $11.17 | 222,181 |
| 2020-09-14 | $11.32 | $11.32 | $11.14 | $11.24 | $11.24 | 205,297 |
| 2020-09-11 | $10.87 | $11.34 | $10.73 | $11.22 | $11.22 | 346,646 |
| 2020-09-10 | $10.85 | $10.89 | $10.65 | $10.68 | $10.68 | 209,933 |
| 2020-09-09 | $10.88 | $10.95 | $10.77 | $10.82 | $10.82 | 178,668 |
| 2020-09-08 | $10.99 | $11.00 | $10.70 | $10.82 | $10.82 | 201,822 |
| 2020-09-04 | $10.97 | $11.18 | $10.95 | $11.02 | $11.02 | 245,811 |
| 2020-09-03 | $10.84 | $11.01 | $10.73 | $10.80 | $10.80 | 192,689 |
| 2020-09-02 | $10.81 | $10.94 | $10.74 | $10.81 | $10.81 | 210,895 |
| 2020-09-01 | $10.61 | $10.86 | $10.27 | $10.78 | $10.78 | 178,332 |
| 2020-08-31 | $10.80 | $10.84 | $10.62 | $10.67 | $10.67 | 265,743 |
| 2020-08-28 | $10.96 | $10.96 | $10.72 | $10.84 | $10.84 | 130,514 |
| 2020-08-27 | $10.81 | $11.08 | $10.81 | $10.87 | $10.87 | 137,226 |
| 2020-08-26 | $11.02 | $11.02 | $10.74 | $10.75 | $10.75 | 126,823 |
| 2020-08-25 | $11.21 | $11.27 | $11.00 | $11.05 | $11.05 | 82,283 |
| 2020-08-24 | $11.00 | $11.28 | $10.97 | $11.12 | $11.12 | 213,753 |
| 2020-08-21 | $10.95 | $10.96 | $10.71 | $10.90 | $10.90 | 240,073 |
| 2020-08-20 | $11.22 | $11.25 | $10.89 | $10.95 | $10.95 | 171,889 |
| 2020-08-19 | $11.48 | $11.55 | $11.31 | $11.32 | $11.32 | 182,265 |
| 2020-08-18 | $11.76 | $11.76 | $11.45 | $11.49 | $11.49 | 139,766 |
| 2020-08-17 | $11.80 | $11.80 | $11.51 | $11.75 | $11.75 | 119,977 |
| 2020-08-14 | $11.78 | $11.95 | $11.78 | $11.80 | $11.80 | 92,636 |
| 2020-08-13 | $11.92 | $11.93 | $11.66 | $11.86 | $11.86 | 146,125 |
| 2020-08-12 | $12.31 | $12.33 | $11.92 | $11.98 | $11.98 | 141,431 |
| 2020-08-11 | $12.27 | $12.49 | $12.13 | $12.16 | $12.16 | 168,397 |
| 2020-08-10 | $12.16 | $12.38 | $12.01 | $12.13 | $12.13 | 143,286 |
| 2020-08-07 | $11.62 | $12.12 | $11.56 | $12.10 | $12.10 | 146,738 |
| 2020-08-06 | $11.71 | $11.89 | $11.68 | $11.69 | $11.69 | 110,951 |
| 2020-08-05 | $11.75 | $11.93 | $11.66 | $11.68 | $11.68 | 162,408 |
| 2020-08-04 | $11.67 | $11.78 | $11.48 | $11.61 | $11.61 | 250,419 |
| 2020-08-03 | $12.07 | $12.11 | $11.63 | $11.67 | $11.67 | 173,384 |
| 2020-07-31 | $12.44 | $12.81 | $12.00 | $12.03 | $12.03 | 169,008 |
| 2020-07-30 | $12.42 | $12.80 | $12.41 | $12.52 | $12.52 | 213,557 |
| 2020-07-29 | $12.47 | $12.72 | $12.37 | $12.57 | $12.57 | 94,912 |
| 2020-07-28 | $12.60 | $12.87 | $12.50 | $12.53 | $12.53 | 115,037 |
| 2020-07-27 | $12.90 | $13.02 | $12.47 | $12.69 | $12.69 | 121,849 |
| 2020-07-24 | $13.19 | $13.25 | $12.91 | $12.95 | $12.95 | 74,914 |
| 2020-07-23 | $13.14 | $13.39 | $13.11 | $13.18 | $13.18 | 83,308 |
| 2020-07-22 | $13.25 | $13.43 | $13.03 | $13.12 | $13.12 | 191,289 |
| 2020-07-21 | $13.13 | $13.47 | $13.07 | $13.35 | $13.35 | 108,059 |
| 2020-07-20 | $13.02 | $13.14 | $12.93 | $12.99 | $12.99 | 106,480 |
| 2020-07-17 | $13.23 | $13.35 | $13.07 | $13.08 | $13.09 | 111,600 |
| 2020-07-16 | $13.28 | $13.48 | $13.14 | $13.28 | $13.28 | 99,600 |
| 2020-07-15 | $13.10 | $13.55 | $13.10 | $13.36 | $13.36 | 196,200 |
| 2020-07-14 | $12.88 | $13.04 | $12.74 | $12.86 | $12.86 | 85,200 |
| 2020-07-13 | $12.96 | $13.10 | $12.75 | $12.91 | $12.91 | 139,000 |
| 2020-07-10 | $12.67 | $12.91 | $12.65 | $12.87 | $12.87 | 151,500 |
| 2020-07-09 | $13.01 | $13.08 | $12.65 | $12.68 | $12.68 | 154,700 |
| 2020-07-08 | $13.18 | $13.32 | $12.92 | $13.06 | $13.06 | 224,900 |
| 2020-07-07 | $13.54 | $13.60 | $13.21 | $13.23 | $13.23 | 132,000 |
| 2020-07-06 | $13.97 | $14.14 | $13.60 | $13.64 | $13.64 | 166,200 |
| 2020-07-02 | $13.99 | $14.41 | $13.60 | $13.64 | $13.64 | 124,400 |
| 2020-07-01 | $13.99 | $14.36 | $13.64 | $13.78 | $13.78 | 145,900 |
| 2020-06-30 | $13.57 | $14.01 | $13.25 | $13.96 | $13.96 | 197,700 |
| 2020-06-29 | $13.32 | $13.62 | $12.67 | $13.61 | $13.61 | 193,200 |
| 2020-06-26 | $13.26 | $13.30 | $12.89 | $13.13 | $13.13 | 809,945 |
| 2020-06-25 | $13.00 | $13.40 | $13.00 | $13.39 | $13.39 | 170,970 |
| 2020-06-24 | $13.30 | $13.44 | $12.95 | $13.08 | $13.08 | 210,319 |
| 2020-06-23 | $13.76 | $13.89 | $13.34 | $13.41 | $13.41 | 234,562 |
| 2020-06-22 | $13.38 | $13.72 | $13.37 | $13.71 | $13.71 | 209,865 |
| 2020-06-19 | $13.79 | $13.81 | $13.32 | $13.51 | $13.51 | 357,697 |
| 2020-06-18 | $13.41 | $13.70 | $13.34 | $13.64 | $13.64 | 214,039 |
| 2020-06-17 | $14.20 | $14.20 | $13.42 | $13.50 | $13.50 | 214,591 |
| 2020-06-16 | $14.54 | $14.54 | $13.75 | $14.13 | $14.13 | 166,552 |
| 2020-06-15 | $13.33 | $13.75 | $13.23 | $13.74 | $13.74 | 165,231 |
| 2020-06-12 | $13.86 | $14.04 | $13.29 | $13.68 | $13.68 | 212,917 |
| 2020-06-11 | $13.84 | $13.99 | $13.26 | $13.44 | $13.44 | 244,120 |
| 2020-06-10 | $14.66 | $14.66 | $14.23 | $14.31 | $14.31 | 160,619 |
| 2020-06-09 | $14.26 | $14.79 | $14.22 | $14.65 | $14.65 | 150,145 |
| 2020-06-08 | $14.28 | $14.83 | $14.28 | $14.48 | $14.48 | 291,245 |
| 2020-06-05 | $14.55 | $14.61 | $14.30 | $14.42 | $14.42 | 308,077 |
| 2020-06-04 | $14.16 | $14.34 | $14.05 | $14.19 | $14.19 | 119,339 |
| 2020-06-03 | $14.28 | $14.61 | $14.10 | $14.28 | $14.28 | 151,674 |
| 2020-06-02 | $13.93 | $14.31 | $13.90 | $14.04 | $14.04 | 109,795 |
| 2020-06-01 | $14.16 | $14.31 | $14.01 | $14.05 | $14.05 | 171,767 |
| 2020-05-29 | $14.33 | $14.37 | $13.86 | $14.10 | $14.10 | 170,276 |
| 2020-05-28 | $14.37 | $14.89 | $14.37 | $14.50 | $14.50 | 173,447 |
| 2020-05-27 | $14.30 | $14.74 | $14.17 | $14.64 | $14.64 | 200,414 |
| 2020-05-26 | $13.87 | $14.22 | $13.76 | $14.01 | $14.01 | 133,643 |
| 2020-05-22 | $13.34 | $13.57 | $13.23 | $13.43 | $13.43 | 68,076 |
| 2020-05-21 | $13.45 | $13.62 | $13.45 | $13.46 | $13.46 | 101,746 |
| 2020-05-20 | $13.19 | $13.66 | $13.16 | $13.50 | $13.50 | 146,107 |
| 2020-05-19 | $13.47 | $13.54 | $12.96 | $12.97 | $12.97 | 129,081 |
| 2020-05-18 | $13.04 | $13.68 | $13.04 | $13.51 | $13.51 | 206,126 |
| 2020-05-15 | $12.91 | $12.97 | $12.67 | $12.86 | $12.86 | 142,058 |
| 2020-05-14 | $12.83 | $12.95 | $12.31 | $12.90 | $12.90 | 224,973 |
| 2020-05-13 | $13.47 | $13.69 | $12.84 | $13.06 | $13.06 | 215,419 |
| 2020-05-12 | $13.89 | $13.99 | $13.56 | $13.62 | $13.62 | 159,815 |
| 2020-05-11 | $13.75 | $14.05 | $13.70 | $13.81 | $13.81 | 177,806 |
| 2020-05-08 | $13.75 | $14.02 | $13.46 | $13.96 | $13.96 | 150,535 |
| 2020-05-07 | $13.30 | $13.71 | $13.28 | $13.50 | $13.50 | 128,939 |
| 2020-05-06 | $13.61 | $13.94 | $13.30 | $13.36 | $13.36 | 129,177 |
| 2020-05-05 | $13.81 | $14.26 | $13.56 | $13.61 | $13.61 | 224,607 |
| 2020-05-04 | $14.10 | $14.10 | $13.62 | $13.95 | $13.95 | 122,742 |
| 2020-05-01 | $13.92 | $14.19 | $13.55 | $13.91 | $13.91 | 157,139 |
| 2020-04-30 | $14.54 | $14.54 | $13.30 | $14.16 | $14.16 | 187,794 |
| 2020-04-29 | $14.88 | $15.07 | $14.67 | $14.89 | $14.89 | 238,795 |
| 2020-04-28 | $14.45 | $14.74 | $14.37 | $14.56 | $14.56 | 133,369 |
| 2020-04-27 | $14.11 | $14.40 | $14.11 | $14.24 | $14.24 | 139,406 |
| 2020-04-24 | $14.34 | $14.35 | $13.85 | $14.02 | $14.02 | 112,303 |
| 2020-04-23 | $14.51 | $14.71 | $14.26 | $14.34 | $14.34 | 168,702 |
| 2020-04-22 | $14.79 | $14.82 | $14.42 | $14.46 | $14.46 | 232,517 |
| 2020-04-21 | $14.18 | $14.72 | $14.18 | $14.57 | $14.57 | 202,752 |
| 2020-04-20 | $14.42 | $14.88 | $14.42 | $14.66 | $14.66 | 176,671 |
| 2020-04-17 | $14.79 | $14.96 | $14.59 | $14.65 | $14.65 | 265,485 |
| 2020-04-16 | $14.30 | $14.57 | $14.11 | $14.43 | $14.43 | 246,414 |
| 2020-04-15 | $14.35 | $14.91 | $14.24 | $14.29 | $14.29 | 230,955 |
| 2020-04-14 | $15.05 | $15.09 | $14.66 | $14.83 | $14.83 | 194,436 |
| 2020-04-13 | $14.93 | $15.04 | $14.63 | $14.77 | $14.77 | 203,057 |
| 2020-04-09 | $14.90 | $15.09 | $14.66 | $15.07 | $15.07 | 312,496 |
| 2020-04-08 | $14.44 | $14.84 | $14.44 | $14.65 | $14.65 | 253,701 |
| 2020-04-07 | $14.50 | $14.68 | $14.27 | $14.29 | $14.29 | 245,538 |
| 2020-04-06 | $14.25 | $14.45 | $14.09 | $14.25 | $14.25 | 353,113 |
| 2020-04-03 | $14.00 | $14.23 | $13.61 | $13.83 | $13.83 | 317,876 |
| 2020-04-02 | $13.82 | $14.32 | $13.75 | $14.19 | $14.19 | 355,322 |
| 2020-04-01 | $13.92 | $14.60 | $13.78 | $13.86 | $13.86 | 285,512 |
| 2020-03-31 | $14.70 | $14.81 | $14.25 | $14.40 | $14.40 | 336,253 |
| 2020-03-30 | $14.13 | $14.77 | $13.72 | $14.77 | $14.77 | 278,850 |
| 2020-03-27 | $14.58 | $14.98 | $13.79 | $13.90 | $13.90 | 293,253 |
| 2020-03-26 | $14.34 | $15.11 | $14.34 | $15.03 | $15.03 | 283,342 |
| 2020-03-25 | $14.08 | $14.59 | $13.64 | $14.30 | $14.30 | 322,740 |
| 2020-03-24 | $13.87 | $14.18 | $13.55 | $14.13 | $14.13 | 397,180 |
| 2020-03-23 | $13.26 | $13.53 | $12.81 | $13.52 | $13.52 | 513,924 |
| 2020-03-20 | $13.50 | $13.78 | $13.09 | $13.33 | $13.33 | 519,583 |
| 2020-03-19 | $12.41 | $13.76 | $12.00 | $13.44 | $13.44 | 486,130 |
| 2020-03-18 | $12.69 | $13.30 | $12.08 | $12.54 | $12.54 | 411,572 |
| 2020-03-17 | $12.55 | $13.41 | $12.55 | $13.37 | $13.37 | 496,962 |
| 2020-03-16 | $12.52 | $13.05 | $12.18 | $12.36 | $12.36 | 427,637 |
| 2020-03-13 | $13.42 | $13.72 | $13.06 | $13.54 | $13.54 | 397,894 |
| 2020-03-12 | $13.44 | $14.09 | $12.88 | $12.99 | $12.99 | 430,867 |
| 2020-03-11 | $14.70 | $14.81 | $14.14 | $14.25 | $14.25 | 274,830 |
| 2020-03-10 | $14.74 | $15.23 | $14.28 | $15.00 | $15.00 | 327,949 |
| 2020-03-09 | $15.08 | $15.25 | $14.38 | $14.42 | $14.42 | 353,491 |
| 2020-03-06 | $15.53 | $15.77 | $15.28 | $15.68 | $15.68 | 264,482 |
| 2020-03-05 | $16.15 | $16.28 | $15.92 | $16.03 | $16.03 | 251,093 |
| 2020-03-04 | $16.12 | $16.48 | $15.99 | $16.45 | $16.45 | 195,501 |
| 2020-03-03 | $16.26 | $16.57 | $15.91 | $16.04 | $16.04 | 205,561 |
| 2020-03-02 | $15.36 | $16.25 | $15.32 | $16.24 | $16.24 | 291,934 |
| 2020-02-28 | $15.67 | $15.78 | $15.23 | $15.52 | $15.52 | 359,632 |
| 2020-02-27 | $16.48 | $16.71 | $16.00 | $16.02 | $16.02 | 196,263 |
| 2020-02-26 | $16.63 | $16.88 | $16.54 | $16.65 | $16.65 | 132,587 |
| 2020-02-25 | $16.92 | $16.99 | $16.60 | $16.60 | $16.60 | 141,246 |
| 2020-02-24 | $16.95 | $17.09 | $15.52 | $16.91 | $16.91 | 126,758 |
| 2020-02-21 | $17.25 | $17.26 | $17.12 | $17.21 | $17.21 | 113,010 |
| 2020-02-20 | $17.06 | $17.25 | $17.06 | $17.24 | $17.24 | 110,138 |
| 2020-02-19 | $17.17 | $17.26 | $16.98 | $17.09 | $17.09 | 102,944 |
| 2020-02-18 | $17.09 | $17.18 | $16.28 | $17.15 | $17.15 | 114,321 |
| 2020-02-14 | $17.30 | $17.30 | $16.60 | $17.15 | $17.15 | 121,791 |
| 2020-02-13 | $17.26 | $17.32 | $17.20 | $17.30 | $17.30 | 123,996 |
| 2020-02-12 | $17.34 | $17.34 | $17.10 | $17.30 | $17.30 | 112,512 |
| 2020-02-11 | $17.25 | $17.30 | $17.20 | $17.30 | $17.30 | 101,103 |
| 2020-02-10 | $17.26 | $17.31 | $16.62 | $17.23 | $17.23 | 108,920 |
| 2020-02-07 | $17.24 | $17.31 | $17.24 | $17.29 | $17.29 | 133,345 |
| 2020-02-06 | $17.10 | $17.34 | $17.08 | $17.26 | $17.26 | 210,796 |
| 2020-02-05 | $17.05 | $17.19 | $17.00 | $17.19 | $17.19 | 328,168 |
| 2020-02-04 | $17.00 | $17.07 | $16.96 | $16.98 | $16.98 | 220,911 |
| 2020-02-03 | $16.87 | $17.02 | $16.82 | $16.98 | $16.98 | 222,793 |
| 2020-01-31 | $17.00 | $17.17 | $16.51 | $16.77 | $16.77 | 239,269 |
| 2020-01-30 | $16.73 | $16.98 | $16.73 | $16.92 | $16.92 | 142,604 |
| 2020-01-29 | $16.82 | $16.92 | $16.75 | $16.78 | $16.78 | 134,175 |
| 2020-01-28 | $16.84 | $16.95 | $16.74 | $16.82 | $16.82 | 114,099 |
| 2020-01-27 | $16.68 | $16.90 | $16.68 | $16.79 | $16.79 | 119,401 |
| 2020-01-24 | $16.90 | $16.96 | $16.79 | $16.85 | $16.85 | 115,169 |
| 2020-01-23 | $16.83 | $16.98 | $16.79 | $16.88 | $16.88 | 129,618 |
| 2020-01-22 | $16.82 | $16.88 | $16.79 | $16.88 | $16.88 | 122,729 |
| 2020-01-21 | $16.78 | $16.98 | $16.77 | $16.79 | $16.79 | 92,959 |
| 2020-01-17 | $17.00 | $17.00 | $16.85 | $16.88 | $16.88 | 180,453 |
| 2020-01-16 | $16.92 | $17.00 | $16.88 | $16.92 | $16.92 | 202,998 |
| 2020-01-15 | $16.84 | $16.95 | $16.77 | $16.83 | $16.83 | 175,265 |
| 2020-01-14 | $16.79 | $16.96 | $16.73 | $16.86 | $16.86 | 162,047 |
| 2020-01-13 | $16.82 | $16.87 | $16.53 | $16.83 | $16.83 | 109,446 |
| 2020-01-10 | $16.83 | $16.92 | $16.70 | $16.81 | $16.81 | 177,693 |
| 2020-01-09 | $16.87 | $16.99 | $16.80 | $16.83 | $16.83 | 130,624 |
| 2020-01-08 | $16.69 | $16.87 | $16.69 | $16.78 | $16.78 | 176,843 |
| 2020-01-07 | $16.78 | $16.80 | $16.69 | $16.71 | $16.71 | 148,330 |
| 2020-01-06 | $16.86 | $16.94 | $16.74 | $16.87 | $16.87 | 169,903 |
| 2020-01-03 | $16.77 | $17.00 | $16.56 | $16.95 | $16.95 | 180,738 |
| 2020-01-02 | $17.01 | $17.01 | $16.75 | $16.94 | $16.94 | 153,802 |
| 2019-12-31 | $17.10 | $17.12 | $16.92 | $16.94 | $16.94 | 187,612 |
| 2019-12-30 | $17.18 | $17.20 | $17.03 | $17.10 | $17.10 | 177,737 |
| 2019-12-27 | $17.16 | $17.20 | $17.10 | $17.20 | $17.20 | 87,078 |
| 2019-12-26 | $17.12 | $17.19 | $17.05 | $17.16 | $17.16 | 76,947 |
| 2019-12-24 | $17.11 | $17.16 | $17.00 | $17.15 | $17.15 | 87,321 |
| 2019-12-23 | $17.03 | $17.20 | $16.82 | $17.11 | $17.11 | 211,737 |
| 2019-12-20 | $17.05 | $17.09 | $16.99 | $17.03 | $17.03 | 548,521 |
| 2019-12-19 | $17.07 | $17.08 | $16.85 | $17.05 | $17.05 | 242,165 |
| 2019-12-18 | $17.01 | $17.05 | $16.89 | $17.05 | $17.05 | 214,499 |
| 2019-12-17 | $17.00 | $17.09 | $16.90 | $17.00 | $17.00 | 253,619 |
| 2019-12-16 | $16.94 | $17.01 | $16.88 | $17.00 | $17.00 | 288,042 |
| 2019-12-13 | $16.83 | $16.97 | $16.79 | $16.87 | $16.87 | 147,131 |
| 2019-12-12 | $16.75 | $16.96 | $16.55 | $16.91 | $16.91 | 220,482 |
| 2019-12-11 | $16.54 | $16.78 | $16.51 | $16.75 | $16.75 | 137,947 |
| 2019-12-10 | $16.48 | $16.59 | $16.42 | $16.58 | $16.58 | 131,693 |
| 2019-12-09 | $16.44 | $16.55 | $16.35 | $16.46 | $16.46 | 135,579 |
| 2019-12-06 | $16.59 | $16.68 | $16.44 | $16.52 | $16.52 | 171,588 |
| 2019-12-05 | $16.60 | $16.60 | $16.32 | $16.33 | $16.33 | 117,718 |
| 2019-12-04 | $16.56 | $16.76 | $16.52 | $16.57 | $16.57 | 132,367 |
| 2019-12-03 | $16.33 | $16.59 | $16.23 | $16.54 | $16.54 | 206,881 |
| 2019-12-02 | $16.70 | $16.79 | $16.29 | $16.34 | $16.34 | 183,329 |
| 2019-11-29 | $16.75 | $16.86 | $16.61 | $16.66 | $16.66 | 95,545 |
| 2019-11-27 | $16.60 | $16.85 | $16.53 | $16.80 | $16.80 | 149,841 |
| 2019-11-26 | $16.50 | $16.75 | $16.50 | $16.66 | $16.66 | 250,941 |
| 2019-11-25 | $16.30 | $16.90 | $16.16 | $16.79 | $16.79 | 456,247 |
| 2019-11-22 | $16.27 | $16.37 | $16.15 | $16.28 | $16.28 | 49,790 |
| 2019-11-21 | $16.41 | $16.56 | $16.22 | $16.26 | $16.26 | 78,561 |
| 2019-11-20 | $16.53 | $16.58 | $16.30 | $16.39 | $16.39 | 167,447 |
| 2019-11-19 | $16.44 | $16.62 | $16.42 | $16.56 | $16.56 | 146,253 |
| 2019-11-18 | $14.36 | $16.47 | $14.36 | $16.42 | $16.42 | 85,960 |
| 2019-11-15 | $16.56 | $16.57 | $16.32 | $16.37 | $16.37 | 91,679 |
| 2019-11-14 | $16.52 | $16.63 | $16.43 | $16.50 | $16.50 | 83,159 |
| 2019-11-13 | $16.53 | $16.65 | $16.48 | $16.54 | $16.54 | 85,290 |
| 2019-11-12 | $16.56 | $16.67 | $16.41 | $16.60 | $16.60 | 54,336 |
| 2019-11-11 | $16.51 | $16.64 | $16.51 | $16.56 | $16.56 | 63,123 |
| 2019-11-08 | $16.58 | $16.71 | $16.35 | $16.55 | $16.55 | 80,216 |
| 2019-11-07 | $16.65 | $16.71 | $16.53 | $16.58 | $16.58 | 82,082 |
| 2019-11-06 | $16.58 | $16.66 | $16.43 | $16.56 | $16.56 | 115,443 |
| 2019-11-05 | $16.68 | $16.79 | $16.55 | $16.59 | $16.59 | 107,726 |
| 2019-11-04 | $16.73 | $16.74 | $16.56 | $16.63 | $16.63 | 113,224 |
| 2019-11-01 | $16.51 | $16.73 | $16.47 | $16.64 | $16.64 | 147,217 |
| 2019-10-31 | $16.77 | $16.77 | $16.36 | $16.49 | $16.49 | 199,369 |
| 2019-10-30 | $16.84 | $16.90 | $16.70 | $16.78 | $16.78 | 117,202 |
| 2019-10-29 | $16.85 | $16.95 | $16.72 | $16.86 | $16.86 | 153,920 |
| 2019-10-28 | $16.98 | $17.10 | $16.89 | $16.94 | $16.94 | 307,919 |
| 2019-10-25 | $16.50 | $16.98 | $16.35 | $16.92 | $16.92 | 751,497 |
| 2019-10-24 | $16.44 | $16.44 | $16.22 | $16.30 | $16.30 | 167,417 |
| 2019-10-23 | $16.47 | $16.48 | $16.17 | $16.40 | $16.40 | 237,283 |
| 2019-10-22 | $16.42 | $16.50 | $16.32 | $16.44 | $16.44 | 236,479 |
| 2019-10-21 | $16.12 | $16.49 | $16.12 | $16.39 | $16.39 | 326,307 |
| 2019-10-18 | $15.95 | $16.15 | $15.84 | $16.09 | $16.09 | 529,883 |
| 2019-10-17 | $15.92 | $16.00 | $15.86 | $15.99 | $15.99 | 232,174 |
| 2019-10-16 | $15.95 | $15.98 | $15.80 | $15.91 | $15.91 | 97,160 |
| 2019-10-15 | $15.95 | $15.97 | $15.87 | $15.92 | $15.92 | 109,297 |
| 2019-10-14 | $15.83 | $15.93 | $15.80 | $15.88 | $15.88 | 116,651 |
| 2019-10-11 | $15.85 | $15.95 | $15.85 | $15.87 | $15.87 | 170,580 |
| 2019-10-10 | $15.83 | $15.96 | $15.72 | $15.85 | $15.85 | 149,301 |
| 2019-10-09 | $15.90 | $15.97 | $15.84 | $15.87 | $15.87 | 120,958 |
| 2019-10-08 | $15.78 | $15.93 | $15.78 | $15.86 | $15.86 | 146,348 |
| 2019-10-07 | $15.79 | $15.95 | $15.69 | $15.93 | $15.93 | 481,343 |
| 2019-10-04 | $15.75 | $15.88 | $15.70 | $15.87 | $15.87 | 179,046 |
| 2019-10-03 | $15.76 | $15.85 | $15.58 | $15.73 | $15.73 | 211,006 |
| 2019-10-02 | $15.79 | $15.82 | $15.60 | $15.76 | $15.76 | 207,375 |
| 2019-10-01 | $15.83 | $15.88 | $15.73 | $15.81 | $15.81 | 182,515 |
| 2019-09-30 | $15.79 | $15.85 | $15.75 | $15.79 | $15.79 | 191,538 |
| 2019-09-27 | $15.84 | $15.89 | $15.72 | $15.76 | $15.76 | 168,178 |
| 2019-09-26 | $15.85 | $15.90 | $15.75 | $15.77 | $15.77 | 161,804 |
| 2019-09-25 | $15.69 | $15.86 | $15.62 | $15.82 | $15.82 | 201,000 |
| 2019-09-24 | $15.82 | $15.84 | $15.64 | $15.65 | $15.65 | 214,489 |
| 2019-09-23 | $15.70 | $15.84 | $15.70 | $15.77 | $15.77 | 122,869 |
| 2019-09-20 | $15.75 | $15.86 | $15.72 | $15.79 | $15.79 | 374,871 |
| 2019-09-19 | $15.85 | $15.95 | $15.75 | $15.77 | $15.77 | 237,548 |
| 2019-09-18 | $15.84 | $15.86 | $15.66 | $15.79 | $15.79 | 314,409 |
| 2019-09-17 | $15.79 | $15.85 | $15.73 | $15.81 | $15.81 | 168,645 |
| 2019-09-16 | $15.71 | $15.86 | $15.69 | $15.80 | $15.80 | 228,214 |
| 2019-09-13 | $15.70 | $15.85 | $15.70 | $15.76 | $15.76 | 215,567 |
| 2019-09-12 | $15.66 | $15.79 | $15.55 | $15.69 | $15.69 | 294,797 |
| 2019-09-11 | $15.54 | $15.73 | $14.80 | $15.62 | $15.62 | 452,110 |
| 2019-09-10 | $15.47 | $15.55 | $15.37 | $15.49 | $15.49 | 302,175 |
| 2019-09-09 | $15.28 | $15.48 | $15.20 | $15.45 | $15.45 | 367,574 |
| 2019-09-06 | $15.37 | $15.39 | $15.14 | $15.21 | $15.21 | 166,757 |
| 2019-09-05 | $15.36 | $15.45 | $15.23 | $15.29 | $15.29 | 276,435 |
| 2019-09-04 | $15.14 | $15.25 | $15.05 | $15.20 | $15.20 | 249,478 |
| 2019-09-03 | $15.08 | $15.20 | $14.91 | $15.05 | $15.05 | 187,356 |
| 2019-08-30 | $15.11 | $15.24 | $15.04 | $15.16 | $15.16 | 157,605 |
| 2019-08-29 | $15.02 | $15.20 | $15.01 | $15.03 | $15.03 | 177,161 |
| 2019-08-28 | $14.88 | $15.10 | $14.73 | $14.94 | $14.94 | 144,215 |
| 2019-08-27 | $15.16 | $15.27 | $14.87 | $14.88 | $14.88 | 248,304 |
| 2019-08-26 | $14.89 | $15.20 | $14.89 | $15.16 | $15.16 | 193,007 |
| 2019-08-23 | $15.44 | $15.50 | $14.85 | $14.88 | $14.88 | 243,606 |
| 2019-08-22 | $15.49 | $15.52 | $15.35 | $15.44 | $15.44 | 230,248 |
| 2019-08-21 | $15.35 | $15.46 | $15.18 | $15.43 | $15.43 | 266,135 |
| 2019-08-20 | $15.30 | $15.40 | $15.21 | $15.25 | $15.25 | 123,098 |
| 2019-08-19 | $15.55 | $15.55 | $15.30 | $15.32 | $15.32 | 157,193 |
| 2019-08-16 | $15.22 | $15.49 | $15.19 | $15.41 | $15.41 | 178,902 |
| 2019-08-15 | $15.15 | $15.38 | $15.14 | $15.18 | $15.18 | 154,244 |
| 2019-08-14 | $15.38 | $15.54 | $15.14 | $15.14 | $15.14 | 259,069 |
| 2019-08-13 | $15.33 | $15.55 | $15.30 | $15.54 | $15.54 | 242,527 |
| 2019-08-12 | $15.26 | $15.48 | $14.90 | $15.35 | $15.35 | 178,041 |
| 2019-08-09 | $15.28 | $15.37 | $15.18 | $15.35 | $15.35 | 204,695 |
| 2019-08-08 | $15.16 | $15.38 | $15.15 | $15.29 | $15.29 | 221,510 |
| 2019-08-07 | $14.96 | $15.19 | $14.93 | $15.10 | $15.10 | 196,133 |
| 2019-08-06 | $14.86 | $15.16 | $14.84 | $15.12 | $15.12 | 215,564 |
| 2019-08-05 | $14.95 | $15.11 | $14.70 | $14.80 | $14.80 | 326,262 |
| 2019-08-02 | $15.04 | $15.16 | $14.97 | $15.10 | $15.10 | 138,625 |
| 2019-08-01 | $15.26 | $15.47 | $15.10 | $15.12 | $15.12 | 209,521 |
| 2019-07-31 | $15.58 | $15.58 | $15.25 | $15.29 | $15.29 | 283,016 |
| 2019-07-30 | $15.52 | $15.59 | $15.43 | $15.56 | $15.56 | 171,257 |
| 2019-07-29 | $15.54 | $15.62 | $15.21 | $15.53 | $15.53 | 362,457 |
| 2019-07-26 | $15.37 | $15.60 | $15.37 | $15.59 | $15.59 | 283,050 |
| 2019-07-25 | $15.53 | $15.56 | $15.33 | $15.34 | $15.34 | 141,878 |
| 2019-07-24 | $15.52 | $15.62 | $15.48 | $15.53 | $15.53 | 278,278 |
| 2019-07-23 | $15.56 | $15.60 | $15.48 | $15.60 | $15.60 | 162,443 |
| 2019-07-22 | $15.51 | $15.55 | $15.43 | $15.53 | $15.53 | 156,130 |
| 2019-07-19 | $15.51 | $15.62 | $15.50 | $15.52 | $15.52 | 165,479 |
| 2019-07-18 | $15.53 | $15.60 | $15.44 | $15.60 | $15.60 | 176,525 |
| 2019-07-17 | $15.46 | $15.53 | $15.40 | $15.51 | $15.51 | 233,706 |
| 2019-07-16 | $15.44 | $15.49 | $15.39 | $15.47 | $15.47 | 161,953 |
| 2019-07-15 | $15.34 | $15.47 | $15.27 | $15.45 | $15.45 | 256,964 |
| 2019-07-12 | $15.34 | $15.36 | $15.21 | $15.33 | $15.33 | 211,497 |
| 2019-07-11 | $15.21 | $15.34 | $15.11 | $15.34 | $15.34 | 157,910 |
| 2019-07-10 | $15.35 | $15.35 | $15.20 | $15.21 | $15.21 | 116,977 |
| 2019-07-09 | $15.29 | $15.37 | $15.25 | $15.35 | $15.35 | 169,158 |
| 2019-07-08 | $15.31 | $15.32 | $15.20 | $15.32 | $15.32 | 215,856 |
| 2019-07-05 | $15.24 | $15.33 | $15.17 | $15.31 | $15.31 | 180,910 |
| 2019-07-03 | $15.16 | $15.35 | $15.15 | $15.26 | $15.26 | 121,462 |
| 2019-07-02 | $15.21 | $15.29 | $15.13 | $15.13 | $15.13 | 195,991 |
| 2019-07-01 | $15.13 | $15.25 | $15.07 | $15.18 | $15.18 | 259,418 |
| 2019-06-28 | $15.09 | $15.16 | $14.90 | $15.10 | $15.10 | 666,301 |
| 2019-06-27 | $14.94 | $15.16 | $14.86 | $15.07 | $15.07 | 323,942 |
| 2019-06-26 | $14.92 | $14.95 | $14.85 | $14.91 | $14.91 | 199,085 |
| 2019-06-25 | $14.84 | $14.94 | $14.80 | $14.90 | $14.90 | 151,557 |
| 2019-06-24 | $14.84 | $14.90 | $14.76 | $14.83 | $14.83 | 274,375 |
| 2019-06-21 | $14.79 | $14.98 | $14.79 | $14.83 | $14.83 | 371,386 |
| 2019-06-20 | $14.75 | $14.90 | $14.62 | $14.89 | $14.89 | 255,908 |
| 2019-06-19 | $14.70 | $14.76 | $14.61 | $14.68 | $14.68 | 187,100 |
| 2019-06-18 | $14.66 | $14.87 | $14.59 | $14.69 | $14.69 | 239,697 |
| 2019-06-17 | $14.50 | $14.50 | $14.36 | $14.48 | $14.48 | 214,388 |
| 2019-06-14 | $14.70 | $14.71 | $14.50 | $14.51 | $14.51 | 194,382 |
| 2019-06-13 | $14.60 | $14.90 | $14.50 | $14.65 | $14.65 | 314,336 |
| 2019-06-12 | $14.25 | $14.72 | $14.25 | $14.60 | $14.60 | 334,143 |
| 2019-06-11 | $15.05 | $15.10 | $14.87 | $14.93 | $14.93 | 293,044 |
| 2019-06-10 | $14.56 | $15.18 | $14.56 | $14.87 | $14.87 | 316,945 |
| 2019-06-07 | $15.00 | $15.00 | $14.38 | $14.47 | $14.47 | 544,509 |
| 2019-06-06 | $15.27 | $15.30 | $15.10 | $15.17 | $15.17 | 198,155 |
| 2019-06-05 | $15.39 | $15.41 | $15.29 | $15.30 | $15.30 | 119,279 |
| 2019-06-04 | $15.35 | $15.40 | $15.18 | $15.36 | $15.36 | 88,402 |
| 2019-06-03 | $15.20 | $15.45 | $15.09 | $15.27 | $15.27 | 151,742 |
| 2019-05-31 | $15.53 | $15.59 | $15.13 | $15.27 | $15.27 | 114,253 |
| 2019-05-30 | $15.69 | $15.69 | $15.47 | $15.61 | $15.61 | 168,192 |
| 2019-05-29 | $15.60 | $15.70 | $15.51 | $15.68 | $15.68 | 211,073 |
| 2019-05-28 | $15.44 | $15.65 | $15.37 | $15.60 | $15.60 | 358,733 |
| 2019-05-24 | $15.45 | $15.50 | $15.43 | $15.45 | $15.45 | 64,827 |
| 2019-05-23 | $15.55 | $15.55 | $15.41 | $15.43 | $15.43 | 88,250 |
| 2019-05-22 | $15.73 | $15.75 | $15.54 | $15.65 | $15.65 | 63,853 |
| 2019-05-21 | $15.75 | $15.80 | $15.69 | $15.75 | $15.75 | 117,467 |
| 2019-05-20 | $15.52 | $15.79 | $15.51 | $15.75 | $15.75 | 164,406 |
| 2019-05-17 | $15.73 | $15.80 | $15.55 | $15.62 | $15.62 | 142,049 |
| 2019-05-16 | $15.71 | $15.80 | $15.47 | $15.80 | $15.80 | 217,130 |
| 2019-05-15 | $15.56 | $15.74 | $15.44 | $15.66 | $15.66 | 129,742 |
| 2019-05-14 | $15.25 | $15.75 | $15.25 | $15.65 | $15.65 | 183,432 |
| 2019-05-13 | $15.65 | $15.65 | $15.38 | $15.45 | $15.45 | 91,801 |
| 2019-05-10 | $15.56 | $15.76 | $15.52 | $15.76 | $15.76 | 196,318 |
| 2019-05-09 | $15.61 | $15.65 | $15.53 | $15.62 | $15.62 | 59,007 |
| 2019-05-08 | $15.74 | $15.79 | $15.57 | $15.67 | $15.67 | 114,689 |
| 2019-05-07 | $15.74 | $15.79 | $15.55 | $15.67 | $15.67 | 97,411 |
| 2019-05-06 | $15.70 | $15.90 | $15.50 | $15.85 | $15.85 | 192,893 |
| 2019-05-03 | $15.75 | $15.90 | $15.62 | $15.86 | $15.86 | 212,184 |
| 2019-05-02 | $15.68 | $15.81 | $15.68 | $15.75 | $15.75 | 118,647 |
| 2019-05-01 | $15.84 | $15.86 | $15.70 | $15.72 | $15.72 | 203,246 |
| 2019-04-30 | $15.80 | $15.93 | $15.52 | $15.86 | $15.86 | 270,830 |
| 2019-04-29 | $15.51 | $15.84 | $15.39 | $15.80 | $15.80 | 414,680 |
| 2019-04-26 | $15.38 | $15.55 | $15.31 | $15.49 | $15.49 | 176,410 |
| 2019-04-25 | $15.27 | $15.40 | $15.15 | $15.34 | $15.34 | 97,403 |
| 2019-04-24 | $15.25 | $15.39 | $15.13 | $15.37 | $15.37 | 208,330 |
| 2019-04-23 | $15.11 | $15.23 | $15.01 | $15.21 | $15.21 | 245,146 |
| 2019-04-22 | $15.40 | $15.40 | $15.01 | $15.15 | $15.15 | 195,123 |
| 2019-04-18 | $15.69 | $15.69 | $15.48 | $15.55 | $15.55 | 59,949 |
| 2019-04-17 | $15.59 | $15.75 | $15.59 | $15.70 | $15.70 | 41,545 |
| 2019-04-16 | $15.58 | $15.75 | $15.56 | $15.64 | $15.64 | 64,123 |
| 2019-04-15 | $15.65 | $15.65 | $15.44 | $15.55 | $15.55 | 102,483 |
| 2019-04-12 | $15.55 | $15.65 | $15.49 | $15.56 | $15.56 | 37,348 |
| 2019-04-11 | $15.55 | $15.65 | $15.47 | $15.53 | $15.53 | 46,653 |
| 2019-04-10 | $15.51 | $15.60 | $15.47 | $15.51 | $15.51 | 45,344 |
| 2019-04-09 | $15.63 | $15.66 | $15.44 | $15.50 | $15.50 | 52,022 |
| 2019-04-08 | $15.73 | $15.73 | $15.47 | $15.64 | $15.64 | 39,171 |
| 2019-04-05 | $15.62 | $15.75 | $15.49 | $15.75 | $15.75 | 30,138 |
| 2019-04-04 | $15.52 | $15.69 | $15.50 | $15.59 | $15.59 | 58,404 |
| 2019-04-03 | $15.70 | $15.70 | $15.50 | $15.52 | $15.52 | 34,331 |
| 2019-04-02 | $15.61 | $15.70 | $15.52 | $15.67 | $15.67 | 84,962 |
| 2019-04-01 | $15.79 | $15.84 | $15.53 | $15.61 | $15.61 | 105,109 |
| 2019-03-29 | $15.71 | $15.75 | $15.50 | $15.67 | $15.67 | 110,322 |
| 2019-03-28 | $15.51 | $15.74 | $15.51 | $15.68 | $15.68 | 36,061 |
| 2019-03-27 | $15.59 | $15.64 | $15.45 | $15.53 | $15.53 | 39,688 |
| 2019-03-26 | $15.19 | $15.62 | $15.09 | $15.62 | $15.62 | 59,057 |
| 2019-03-25 | $15.05 | $15.26 | $15.02 | $15.13 | $15.13 | 77,663 |
| 2019-03-22 | $15.52 | $15.67 | $15.02 | $15.05 | $15.05 | 129,827 |
| 2019-03-21 | $15.61 | $15.83 | $15.61 | $15.65 | $15.65 | 62,320 |
| 2019-03-20 | $15.74 | $15.88 | $15.60 | $15.65 | $15.65 | 45,156 |
| 2019-03-19 | $15.93 | $15.97 | $15.71 | $15.76 | $15.76 | 65,791 |
| 2019-03-18 | $15.99 | $16.04 | $15.88 | $15.93 | $15.93 | 121,977 |
| 2019-03-15 | $15.96 | $16.00 | $15.80 | $15.98 | $15.98 | 244,506 |
| 2019-03-14 | $15.98 | $16.02 | $15.86 | $15.97 | $15.97 | 73,979 |
| 2019-03-13 | $15.99 | $16.05 | $15.96 | $15.99 | $15.99 | 94,598 |
| 2019-03-12 | $16.03 | $16.05 | $15.91 | $15.95 | $15.95 | 69,970 |
| 2019-03-11 | $15.90 | $16.03 | $15.70 | $16.03 | $16.03 | 83,030 |
| 2019-03-08 | $15.72 | $16.00 | $15.72 | $15.89 | $15.89 | 59,692 |
| 2019-03-07 | $16.03 | $16.03 | $15.71 | $15.73 | $15.73 | 60,434 |
| 2019-03-06 | $16.05 | $16.11 | $15.95 | $16.05 | $16.05 | 259,831 |
| 2019-03-05 | $16.04 | $16.13 | $15.93 | $16.06 | $16.06 | 124,147 |
| 2019-03-04 | $16.05 | $16.05 | $15.75 | $16.01 | $16.01 | 69,604 |
| 2019-03-01 | $16.09 | $16.09 | $15.80 | $16.04 | $16.04 | 65,412 |
| 2019-02-28 | $15.93 | $16.04 | $15.91 | $16.03 | $16.03 | 95,307 |
| 2019-02-27 | $15.78 | $15.96 | $15.78 | $15.95 | $15.95 | 50,402 |
| 2019-02-26 | $15.90 | $15.93 | $15.79 | $15.80 | $15.80 | 36,779 |
| 2019-02-25 | $15.97 | $16.10 | $15.85 | $15.91 | $15.91 | 121,338 |
| 2019-02-22 | $15.95 | $15.99 | $15.87 | $15.97 | $15.97 | 64,772 |
| 2019-02-21 | $15.95 | $15.98 | $15.77 | $15.98 | $15.98 | 70,994 |
| 2019-02-20 | $15.89 | $15.98 | $15.86 | $15.92 | $15.92 | 50,500 |
| 2019-02-19 | $15.85 | $15.99 | $15.84 | $15.93 | $15.93 | 59,058 |
| 2019-02-15 | $15.90 | $15.99 | $15.84 | $15.95 | $15.95 | 112,457 |
| 2019-02-14 | $15.84 | $15.95 | $15.74 | $15.81 | $15.81 | 55,572 |
| 2019-02-13 | $15.98 | $15.98 | $15.77 | $15.91 | $15.91 | 39,993 |
| 2019-02-12 | $15.95 | $15.99 | $15.84 | $15.93 | $15.93 | 49,424 |
| 2019-02-11 | $15.74 | $15.95 | $15.72 | $15.92 | $15.92 | 71,140 |
| 2019-02-08 | $15.73 | $15.90 | $15.73 | $15.77 | $15.77 | 83,032 |
| 2019-02-07 | $15.76 | $15.90 | $15.74 | $15.80 | $15.80 | 112,929 |
| 2019-02-06 | $15.76 | $15.90 | $15.74 | $15.77 | $15.77 | 125,768 |
| 2019-02-05 | $15.55 | $15.89 | $15.48 | $15.71 | $15.71 | 138,678 |
| 2019-02-04 | $15.31 | $15.50 | $15.28 | $15.50 | $15.50 | 99,164 |
| 2019-02-01 | $15.00 | $15.57 | $15.00 | $15.28 | $15.28 | 287,571 |
| 2019-01-31 | $14.73 | $14.90 | $14.73 | $14.81 | $14.81 | 100,335 |
| 2019-01-30 | $14.80 | $14.80 | $14.63 | $14.72 | $14.72 | 115,966 |
| 2019-01-29 | $14.76 | $14.99 | $14.71 | $14.72 | $14.72 | 42,677 |
| 2019-01-28 | $14.89 | $14.99 | $14.72 | $14.76 | $14.76 | 109,861 |
| 2019-01-25 | $14.98 | $15.00 | $14.77 | $14.84 | $14.84 | 38,380 |
| 2019-01-24 | $14.95 | $14.98 | $14.81 | $14.91 | $14.91 | 44,701 |
| 2019-01-23 | $14.98 | $15.08 | $14.84 | $14.94 | $14.94 | 47,587 |
| 2019-01-22 | $15.01 | $15.06 | $14.80 | $14.95 | $14.95 | 103,485 |
| 2019-01-18 | $15.00 | $15.09 | $14.99 | $15.01 | $15.01 | 183,080 |
| 2019-01-17 | $15.09 | $15.19 | $14.99 | $15.02 | $15.02 | 81,794 |
| 2019-01-16 | $15.06 | $15.16 | $15.00 | $15.14 | $15.14 | 101,013 |
| 2019-01-15 | $15.00 | $15.05 | $14.91 | $15.00 | $15.00 | 79,429 |
| 2019-01-14 | $14.91 | $15.28 | $14.91 | $14.96 | $14.96 | 85,479 |
| 2019-01-11 | $14.97 | $15.17 | $14.94 | $14.97 | $14.97 | 70,303 |
| 2019-01-10 | $14.96 | $15.13 | $14.95 | $15.03 | $15.03 | 188,877 |
| 2019-01-09 | $15.45 | $15.55 | $15.12 | $15.20 | $15.20 | 116,419 |
| 2019-01-08 | $15.60 | $15.60 | $15.43 | $15.58 | $15.58 | 58,686 |
| 2019-01-07 | $15.36 | $15.51 | $15.35 | $15.51 | $15.51 | 81,889 |
| 2019-01-04 | $15.22 | $15.46 | $15.21 | $15.43 | $15.43 | 126,724 |
| 2019-01-03 | $15.20 | $15.26 | $15.01 | $15.09 | $15.09 | 128,497 |
| 2019-01-02 | $15.18 | $15.27 | $15.12 | $15.27 | $15.27 | 99,021 |
| 2018-12-31 | $15.48 | $15.48 | $15.18 | $15.29 | $15.29 | 111,332 |
| 2018-12-28 | $15.30 | $15.60 | $15.20 | $15.49 | $15.49 | 220,679 |
| 2018-12-27 | $15.13 | $15.28 | $14.98 | $15.25 | $15.25 | 136,871 |
| 2018-12-26 | $14.96 | $15.35 | $14.90 | $15.31 | $15.31 | 231,574 |
| 2018-12-24 | $14.80 | $15.15 | $14.80 | $14.93 | $14.93 | 168,984 |
| 2018-12-21 | $15.28 | $15.61 | $14.80 | $14.81 | $14.81 | 638,185 |
| 2018-12-20 | $15.36 | $15.51 | $15.14 | $15.36 | $15.36 | 248,689 |
| 2018-12-19 | $15.66 | $15.70 | $15.15 | $15.35 | $15.35 | 178,565 |
| 2018-12-18 | $15.60 | $15.80 | $15.48 | $15.58 | $15.58 | 168,570 |
| 2018-12-17 | $15.55 | $15.88 | $15.45 | $15.60 | $15.60 | 252,304 |
| 2018-12-14 | $15.30 | $15.63 | $15.30 | $15.50 | $15.50 | 149,045 |
| 2018-12-13 | $15.80 | $15.80 | $15.13 | $15.40 | $15.40 | 123,429 |
| 2018-12-12 | $15.80 | $15.88 | $15.72 | $15.76 | $15.76 | 112,025 |
| 2018-12-11 | $15.90 | $15.90 | $15.44 | $15.70 | $15.70 | 74,711 |
| 2018-12-10 | $15.65 | $15.75 | $15.48 | $15.75 | $15.75 | 123,230 |
| 2018-12-07 | $15.62 | $15.88 | $15.39 | $15.63 | $15.63 | 122,978 |
| 2018-12-06 | $15.24 | $15.66 | $15.11 | $15.65 | $15.65 | 141,776 |
| 2018-12-04 | $15.86 | $15.92 | $15.38 | $15.38 | $15.38 | 192,920 |
| 2018-12-03 | $15.93 | $15.96 | $15.80 | $15.94 | $15.94 | 82,869 |
| 2018-11-30 | $15.75 | $15.90 | $15.65 | $15.76 | $15.76 | 496,980 |
| 2018-11-29 | $15.91 | $15.98 | $15.75 | $15.82 | $15.82 | 105,736 |
| 2018-11-28 | $15.74 | $15.99 | $15.68 | $15.98 | $15.98 | 259,454 |
| 2018-11-27 | $15.77 | $15.79 | $15.50 | $15.63 | $15.63 | 89,480 |
| 2018-11-26 | $15.89 | $15.90 | $15.52 | $15.81 | $15.81 | 194,668 |
| 2018-11-23 | $15.50 | $15.85 | $15.50 | $15.80 | $15.80 | 100,633 |
| 2018-11-21 | $15.63 | $15.88 | $15.54 | $15.56 | $15.56 | 126,440 |
| 2018-11-20 | $15.72 | $15.74 | $15.50 | $15.64 | $15.64 | 128,445 |
| 2018-11-19 | $15.81 | $15.82 | $15.34 | $15.78 | $15.78 | 135,272 |
| 2018-11-16 | $15.82 | $15.92 | $15.74 | $15.86 | $15.86 | 76,066 |
| 2018-11-15 | $15.58 | $15.90 | $15.56 | $15.90 | $15.90 | 114,861 |
| 2018-11-14 | $15.53 | $15.92 | $15.43 | $15.58 | $15.58 | 147,519 |
| 2018-11-13 | $15.75 | $15.96 | $15.56 | $15.58 | $15.58 | 140,366 |
| 2018-11-12 | $15.74 | $15.85 | $15.57 | $15.67 | $15.67 | 71,402 |
| 2018-11-09 | $15.92 | $15.98 | $15.67 | $15.78 | $15.78 | 89,190 |
| 2018-11-08 | $15.73 | $16.00 | $15.67 | $16.00 | $16.00 | 155,798 |
| 2018-11-07 | $15.81 | $15.81 | $15.60 | $15.74 | $15.74 | 104,900 |
| 2018-11-06 | $15.54 | $15.75 | $15.45 | $15.72 | $15.72 | 74,053 |
| 2018-11-05 | $15.57 | $15.65 | $15.39 | $15.60 | $15.60 | 80,734 |
| 2018-11-02 | $15.48 | $15.58 | $15.39 | $15.58 | $15.58 | 139,790 |
| 2018-11-01 | $15.19 | $15.48 | $15.19 | $15.38 | $15.38 | 88,148 |
| 2018-10-31 | $15.46 | $15.48 | $14.97 | $15.08 | $15.08 | 272,177 |
| 2018-10-30 | $14.98 | $15.50 | $14.98 | $15.27 | $15.27 | 167,681 |
| 2018-10-29 | $15.37 | $15.37 | $14.86 | $14.97 | $14.97 | 248,210 |
| 2018-10-26 | $15.01 | $15.37 | $14.91 | $15.27 | $15.27 | 161,556 |
| 2018-10-25 | $15.03 | $15.35 | $15.03 | $15.35 | $15.35 | 107,404 |
| 2018-10-24 | $15.42 | $15.42 | $15.03 | $15.05 | $15.05 | 237,317 |
| 2018-10-23 | $15.20 | $15.47 | $15.17 | $15.39 | $15.39 | 136,426 |
| 2018-10-22 | $15.63 | $15.67 | $15.50 | $15.55 | $15.55 | 166,321 |
| 2018-10-19 | $15.59 | $15.74 | $15.38 | $15.55 | $15.55 | 121,111 |
| 2018-10-18 | $15.89 | $15.98 | $15.63 | $15.64 | $15.64 | 87,081 |
| 2018-10-17 | $15.75 | $15.97 | $15.75 | $15.94 | $15.94 | 80,900 |
| 2018-10-16 | $15.50 | $15.95 | $15.38 | $15.90 | $15.90 | 213,081 |
| 2018-10-15 | $15.32 | $15.46 | $15.13 | $15.22 | $15.22 | 143,112 |
| 2018-10-12 | $15.77 | $15.77 | $15.11 | $15.37 | $15.37 | 230,061 |
| 2018-10-11 | $15.95 | $15.98 | $14.01 | $15.58 | $15.58 | 703,767 |
| 2018-10-10 | $16.27 | $16.45 | $16.02 | $16.07 | $16.07 | 116,824 |
| 2018-10-09 | $16.31 | $16.45 | $16.25 | $16.27 | $16.27 | 73,030 |
| 2018-10-08 | $16.33 | $16.49 | $16.29 | $16.42 | $16.42 | 55,389 |
| 2018-10-05 | $16.55 | $16.55 | $16.28 | $16.33 | $16.33 | 73,328 |
| 2018-10-04 | $16.36 | $16.52 | $16.27 | $16.48 | $16.48 | 110,925 |
| 2018-10-03 | $16.20 | $16.37 | $16.15 | $16.36 | $16.36 | 165,757 |
| 2018-10-02 | $16.38 | $16.41 | $16.17 | $16.17 | $16.17 | 189,704 |
| 2018-10-01 | $16.73 | $16.75 | $16.26 | $16.41 | $16.41 | 120,272 |
| 2018-09-28 | $16.50 | $16.75 | $16.50 | $16.70 | $16.70 | 70,713 |
| 2018-09-27 | $16.73 | $16.79 | $16.61 | $16.64 | $16.64 | 58,003 |
| 2018-09-26 | $16.85 | $16.86 | $16.69 | $16.73 | $16.73 | 98,120 |
| 2018-09-25 | $16.80 | $16.86 | $16.69 | $16.80 | $16.80 | 78,566 |
| 2018-09-24 | $16.77 | $16.88 | $16.71 | $16.80 | $16.80 | 61,712 |
| 2018-09-21 | $16.87 | $16.88 | $16.66 | $16.80 | $16.80 | 296,404 |
| 2018-09-20 | $16.88 | $16.90 | $16.73 | $16.87 | $16.87 | 90,730 |
| 2018-09-19 | $16.67 | $16.92 | $16.66 | $16.77 | $16.77 | 65,777 |
| 2018-09-18 | $16.71 | $16.98 | $16.67 | $16.68 | $16.68 | 125,706 |
| 2018-09-17 | $16.79 | $16.94 | $16.69 | $16.71 | $16.71 | 60,388 |
| 2018-09-14 | $16.80 | $16.99 | $16.78 | $16.84 | $16.84 | 129,514 |
| 2018-09-13 | $16.87 | $16.88 | $16.71 | $16.78 | $16.78 | 68,786 |
| 2018-09-12 | $16.87 | $16.87 | $16.63 | $16.84 | $16.84 | 89,086 |
| 2018-09-11 | $16.90 | $16.96 | $16.85 | $16.90 | $16.90 | 95,909 |
| 2018-09-10 | $16.94 | $17.00 | $16.88 | $16.92 | $16.92 | 93,773 |
| 2018-09-07 | $16.90 | $16.96 | $16.82 | $16.93 | $16.93 | 109,910 |
| 2018-09-06 | $16.92 | $17.00 | $16.88 | $16.90 | $16.90 | 113,906 |
| 2018-09-05 | $16.95 | $16.97 | $16.84 | $16.93 | $16.93 | 154,521 |
| 2018-09-04 | $16.94 | $16.99 | $16.81 | $16.94 | $16.94 | 88,332 |
| 2018-08-31 | $16.98 | $16.98 | $16.86 | $16.93 | $16.93 | 96,904 |
| 2018-08-30 | $16.85 | $16.97 | $16.77 | $16.89 | $16.89 | 139,899 |
| 2018-08-29 | $16.82 | $16.93 | $16.82 | $16.87 | $16.87 | 105,932 |
| 2018-08-28 | $16.88 | $16.94 | $16.81 | $16.81 | $16.81 | 40,357 |
| 2018-08-27 | $16.94 | $16.99 | $16.72 | $16.85 | $16.85 | 117,821 |
| 2018-08-24 | $16.92 | $16.95 | $16.85 | $16.88 | $16.88 | 71,298 |
| 2018-08-23 | $16.86 | $16.94 | $16.82 | $16.88 | $16.88 | 77,262 |
| 2018-08-22 | $16.85 | $16.97 | $16.80 | $16.84 | $16.84 | 62,370 |
| 2018-08-21 | $16.83 | $17.00 | $16.83 | $16.85 | $16.85 | 112,911 |
| 2018-08-20 | $16.90 | $16.94 | $16.85 | $16.86 | $16.86 | 59,845 |
| 2018-08-17 | $16.82 | $16.97 | $16.82 | $16.91 | $16.91 | 58,513 |
| 2018-08-16 | $16.95 | $16.99 | $16.85 | $16.88 | $16.88 | 149,531 |
| 2018-08-15 | $16.88 | $16.99 | $16.82 | $16.89 | $16.89 | 204,121 |
| 2018-08-14 | $16.91 | $17.00 | $16.88 | $16.90 | $16.90 | 178,785 |
| 2018-08-13 | $16.87 | $16.97 | $16.68 | $16.88 | $16.88 | 118,114 |
| 2018-08-10 | $16.72 | $16.91 | $16.72 | $16.85 | $16.85 | 93,767 |
| 2018-08-09 | $16.89 | $16.92 | $16.75 | $16.84 | $16.84 | 81,236 |
| 2018-08-08 | $16.89 | $16.93 | $16.66 | $16.89 | $16.89 | 118,144 |
| 2018-08-07 | $16.82 | $16.93 | $16.75 | $16.84 | $16.84 | 80,919 |
| 2018-08-06 | $16.64 | $16.92 | $16.64 | $16.84 | $16.84 | 61,816 |
| 2018-08-03 | $16.94 | $16.95 | $16.54 | $16.64 | $16.64 | 60,370 |
| 2018-08-02 | $16.84 | $17.00 | $16.76 | $16.90 | $16.90 | 114,657 |
| 2018-08-01 | $16.75 | $16.90 | $16.74 | $16.88 | $16.88 | 109,212 |
| 2018-07-31 | $16.65 | $16.82 | $16.52 | $16.79 | $16.79 | 137,343 |
| 2018-07-30 | $16.65 | $16.83 | $16.55 | $16.55 | $16.55 | 80,570 |
| 2018-07-27 | $16.82 | $16.90 | $16.63 | $16.68 | $16.68 | 97,082 |
| 2018-07-26 | $16.76 | $16.88 | $16.67 | $16.82 | $16.82 | 107,460 |
| 2018-07-25 | $16.61 | $16.77 | $16.59 | $16.74 | $16.74 | 99,085 |
| 2018-07-24 | $16.69 | $16.75 | $16.53 | $16.62 | $16.62 | 108,506 |
| 2018-07-23 | $16.50 | $16.70 | $16.41 | $16.65 | $16.65 | 152,585 |
| 2018-07-20 | $16.44 | $16.54 | $16.31 | $16.54 | $16.54 | 112,110 |
| 2018-07-19 | $16.27 | $16.50 | $16.15 | $16.50 | $16.50 | 179,232 |
| 2018-07-18 | $16.29 | $16.41 | $16.25 | $16.34 | $16.34 | 130,686 |
| 2018-07-17 | $16.42 | $16.44 | $16.18 | $16.30 | $16.30 | 130,334 |
| 2018-07-16 | $16.17 | $16.40 | $16.17 | $16.40 | $16.40 | 144,227 |
| 2018-07-13 | $16.14 | $16.25 | $16.11 | $16.18 | $16.18 | 101,402 |
| 2018-07-12 | $16.19 | $16.25 | $16.04 | $16.21 | $16.21 | 206,801 |
| 2018-07-11 | $16.14 | $16.25 | $16.01 | $16.10 | $16.10 | 224,948 |
| 2018-07-10 | $16.32 | $16.32 | $16.10 | $16.22 | $16.22 | 145,842 |
| 2018-07-09 | $16.16 | $16.35 | $16.16 | $16.30 | $16.30 | 270,044 |
| 2018-07-06 | $16.23 | $16.29 | $16.09 | $16.15 | $16.15 | 165,307 |
| 2018-07-05 | $16.19 | $16.34 | $16.08 | $16.23 | $16.23 | 360,812 |
| 2018-07-03 | $16.42 | $16.42 | $16.10 | $16.12 | $16.12 | 209,016 |
| 2018-07-02 | $16.45 | $16.48 | $16.27 | $16.40 | $16.40 | 216,852 |
| 2018-06-29 | $16.32 | $16.85 | $16.32 | $16.55 | $16.55 | 642,914 |
| 2018-06-28 | $16.87 | $16.87 | $16.14 | $16.26 | $16.26 | 679,328 |
| 2018-06-27 | $17.17 | $17.19 | $16.81 | $16.85 | $16.85 | 420,096 |
| 2018-06-26 | $17.25 | $17.25 | $17.00 | $17.17 | $17.17 | 471,072 |
| 2018-06-25 | $17.10 | $17.30 | $17.08 | $17.29 | $17.29 | 512,174 |
| 2018-06-22 | $17.35 | $17.35 | $16.99 | $17.21 | $17.21 | 6,497,199 |
| 2018-06-21 | $17.29 | $17.36 | $17.06 | $17.28 | $17.28 | 559,485 |
| 2018-06-20 | $17.37 | $17.40 | $17.25 | $17.31 | $17.31 | 324,111 |
| 2018-06-19 | $17.42 | $17.42 | $17.19 | $17.35 | $17.35 | 978,644 |
| 2018-06-18 | $17.31 | $17.45 | $17.25 | $17.44 | $17.44 | 1,118,930 |
| 2018-06-15 | $17.40 | $17.45 | $17.32 | $17.34 | $17.34 | 3,181,974 |
| 2018-06-14 | $17.37 | $17.45 | $17.29 | $17.42 | $17.42 | 1,142,976 |
| 2018-06-13 | $17.34 | $17.45 | $17.19 | $17.43 | $17.43 | 1,303,984 |
| 2018-06-12 | $17.36 | $17.43 | $17.12 | $17.31 | $17.31 | 459,542 |
| 2018-06-11 | $17.25 | $17.45 | $17.23 | $17.37 | $17.37 | 618,459 |
| 2018-06-08 | $17.15 | $17.32 | $17.14 | $17.26 | $17.26 | 320,294 |
| 2018-06-07 | $17.25 | $17.33 | $17.09 | $17.15 | $17.15 | 336,510 |
| 2018-06-06 | $17.10 | $17.30 | $17.06 | $17.22 | $17.22 | 307,383 |
| 2018-06-05 | $17.23 | $17.33 | $17.04 | $17.07 | $17.07 | 324,396 |
| 2018-06-04 | $17.03 | $17.37 | $17.03 | $17.24 | $17.24 | 574,112 |
| 2018-06-01 | $17.03 | $17.10 | $16.92 | $17.07 | $17.07 | 256,120 |
| 2018-05-31 | $16.95 | $17.15 | $16.67 | $16.98 | $16.98 | 420,601 |
| 2018-05-30 | $16.63 | $16.94 | $16.48 | $16.88 | $16.88 | 288,547 |
| 2018-05-29 | $16.78 | $16.78 | $16.30 | $16.59 | $16.59 | 379,433 |
| 2018-05-25 | $17.11 | $17.14 | $16.00 | $16.78 | $16.78 | 731,649 |
| 2018-05-24 | $17.55 | $17.60 | $17.04 | $17.11 | $17.11 | 446,244 |
| 2018-05-23 | $17.54 | $17.66 | $17.43 | $17.54 | $17.54 | 215,434 |
| 2018-05-22 | $17.50 | $17.73 | $17.42 | $17.60 | $17.60 | 296,251 |
| 2018-05-21 | $17.24 | $17.50 | $17.17 | $17.50 | $17.50 | 261,505 |
| 2018-05-18 | $17.00 | $17.25 | $16.95 | $17.24 | $17.24 | 435,660 |
| 2018-05-17 | $16.95 | $17.25 | $16.91 | $17.12 | $17.12 | 491,107 |
| 2018-05-16 | $16.70 | $17.00 | $16.70 | $16.94 | $16.94 | 524,081 |
| 2018-05-15 | $16.19 | $16.65 | $16.06 | $16.63 | $16.63 | 431,566 |
| 2018-05-14 | $16.00 | $16.19 | $16.00 | $16.19 | $16.19 | 271,809 |
| 2018-05-11 | $15.63 | $16.00 | $15.59 | $15.98 | $15.98 | 648,426 |
| 2018-05-10 | $15.66 | $15.69 | $15.57 | $15.69 | $15.69 | 376,975 |
| 2018-05-09 | $15.63 | $15.68 | $15.55 | $15.65 | $15.65 | 227,918 |
| 2018-05-08 | $15.50 | $15.65 | $15.48 | $15.62 | $15.62 | 375,541 |
| 2018-05-07 | $15.50 | $15.72 | $15.50 | $15.58 | $15.58 | 646,948 |
| 2018-05-04 | $15.46 | $15.53 | $15.35 | $15.50 | $15.50 | 541,308 |
| 2018-05-03 | $15.55 | $15.57 | $15.43 | $15.55 | $15.55 | 684,216 |
| 2018-05-02 | $15.55 | $15.61 | $15.50 | $15.55 | $15.55 | 568,368 |
| 2018-05-01 | $15.50 | $15.55 | $15.50 | $15.53 | $15.53 | 391,404 |
| 2018-04-30 | $15.68 | $15.69 | $15.50 | $15.50 | $15.50 | 560,732 |
| 2018-04-27 | $15.75 | $15.75 | $15.60 | $15.68 | $15.68 | 515,058 |
| 2018-04-26 | $15.68 | $15.73 | $15.50 | $15.72 | $15.72 | 789,211 |
| 2018-04-25 | $15.50 | $15.70 | $15.50 | $15.56 | $15.56 | 566,383 |
| 2018-04-24 | $15.43 | $15.83 | $15.40 | $15.73 | $15.73 | 1,057,472 |
| 2018-04-23 | $15.40 | $15.50 | $15.35 | $15.45 | $15.45 | 1,608,070 |
| 2018-04-20 | $15.31 | $15.75 | $15.30 | $15.42 | $15.42 | 6,816,963 |
Columbia Financial Inc (CLBK) News Headlines
.jpg)
Federal funding cuts are raising questions about university endowments. Here's what some are worth and how they work
Columbia is one of the richest universities with a $14.8 billion endowment. Still, covering federal funding cuts isn't as simple as smashing a piggy …
cnbc.com April 1, 2025Recent Columbia Financial Inc (CLBK) News
Similar Companies to Columbia Financial Inc (CLBK) 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 |