First Commonwealth Financial Corp (FCF) Exchange: NYSE
Data as of April 19, 2024
$12.74 ($-0.03) -0.23%
First Commonwealth Financial Corp - Daily Information
Click for more stock information on First Commonwealth Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.64 |
| Previous Close | $12.74 |
| High | $12.75 |
| Low | $12.61 |
| Adjusted Open | $12.64 |
| Previous Adjusted Close | $12.74 |
| Adjusted High | $12.75 |
| Adjusted Low | $12.61 |
About First Commonwealth Financial Corp (FCF)
First Commonwealth Financial Corporation is a bank holding company headquartered in Indiana, Pennsylvania. It was first established in 1982 as First Fidelity Bank with just 13 employees. Since then, the company has grown to employ nearly 1,200 people across Pennsylvania and Ohio. First Commonwealth provides a broad range of banking and other financial services through its subsidiaries, First Commonwealth Bank and First Commonwealth Insurance Agency, LLC. Services include personal and business financial services, including lending services, deposit products, wealth management, trust services, and insurance services. The company also provides various mobile and online services and products to its customers, including online and mobile banking, a mobile app, and anti-fraud prevention tools. First Commonwealth Financial Corporation remains dedicated to providing personalized, responsive, and convenient financial services to customers throughout Pennsylvania and Ohio.
Invest in First Commonwealth Financial Corp (FCF)
Historical Stock Data for First Commonwealth Financial Corp (FCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.64 | $12.75 | $12.61 | $12.74 | $12.74 | 466,873 |
| 2024-04-11 | $12.84 | $12.90 | $12.68 | $12.77 | $12.77 | 447,117 |
| 2024-04-10 | $13.10 | $13.10 | $12.60 | $12.81 | $12.81 | 624,894 |
| 2024-04-09 | $13.41 | $13.48 | $13.34 | $13.43 | $13.43 | 276,963 |
| 2024-04-08 | $13.34 | $13.45 | $13.31 | $13.34 | $13.34 | 404,410 |
| 2024-04-05 | $13.30 | $13.40 | $13.23 | $13.27 | $13.27 | 386,027 |
| 2024-04-04 | $13.51 | $13.62 | $13.28 | $13.34 | $13.34 | 544,321 |
| 2024-04-03 | $13.47 | $13.55 | $13.31 | $13.34 | $13.34 | 433,789 |
| 2024-04-02 | $13.50 | $13.63 | $13.34 | $13.49 | $13.49 | 692,382 |
| 2024-04-01 | $13.97 | $13.97 | $13.59 | $13.64 | $13.64 | 538,260 |
| 2024-03-28 | $13.80 | $13.97 | $13.70 | $13.92 | $13.92 | 705,135 |
| 2024-03-27 | $13.41 | $13.81 | $13.33 | $13.80 | $13.80 | 355,008 |
| 2024-03-26 | $13.61 | $13.62 | $13.32 | $13.33 | $13.33 | 316,376 |
| 2024-03-25 | $13.51 | $13.68 | $13.50 | $13.52 | $13.52 | 302,196 |
| 2024-03-22 | $13.70 | $13.78 | $13.44 | $13.50 | $13.50 | 425,222 |
| 2024-03-21 | $13.50 | $13.71 | $13.49 | $13.68 | $13.68 | 567,722 |
| 2024-03-20 | $12.94 | $13.57 | $12.94 | $13.44 | $13.44 | 461,768 |
| 2024-03-19 | $12.98 | $13.14 | $12.98 | $13.01 | $13.01 | 320,001 |
| 2024-03-18 | $13.19 | $13.20 | $12.97 | $13.02 | $13.02 | 451,732 |
| 2024-03-15 | $12.96 | $13.28 | $12.96 | $13.16 | $13.16 | 1,807,501 |
| 2024-03-14 | $13.18 | $13.27 | $12.87 | $12.97 | $12.97 | 469,492 |
| 2024-03-13 | $13.31 | $13.52 | $13.24 | $13.31 | $13.31 | 407,700 |
| 2024-03-12 | $13.47 | $13.53 | $13.31 | $13.31 | $13.31 | 359,604 |
| 2024-03-11 | $13.44 | $13.63 | $13.40 | $13.54 | $13.54 | 321,716 |
| 2024-03-08 | $13.70 | $13.74 | $13.47 | $13.47 | $13.47 | 422,508 |
| 2024-03-07 | $13.74 | $13.80 | $13.50 | $13.57 | $13.57 | 417,005 |
| 2024-03-06 | $13.59 | $13.79 | $13.23 | $13.53 | $13.53 | 641,805 |
| 2024-03-05 | $13.14 | $13.68 | $13.14 | $13.61 | $13.61 | 627,308 |
| 2024-03-04 | $13.14 | $13.37 | $13.12 | $13.19 | $13.19 | 604,037 |
| 2024-03-01 | $12.94 | $13.05 | $12.75 | $13.03 | $13.03 | 452,593 |
| 2024-02-29 | $13.07 | $13.19 | $12.91 | $13.03 | $13.03 | 501,700 |
| 2024-02-28 | $12.90 | $12.98 | $12.84 | $12.84 | $12.84 | 420,122 |
| 2024-02-27 | $13.11 | $13.19 | $12.99 | $13.05 | $13.05 | 427,101 |
| 2024-02-26 | $13.09 | $13.27 | $12.96 | $13.00 | $13.00 | 536,199 |
| 2024-02-23 | $13.18 | $13.38 | $13.05 | $13.21 | $13.21 | 390,377 |
| 2024-02-22 | $13.19 | $13.24 | $13.01 | $13.17 | $13.17 | 500,404 |
| 2024-02-21 | $13.33 | $13.37 | $13.23 | $13.25 | $13.25 | 513,369 |
| 2024-02-20 | $13.36 | $13.58 | $13.36 | $13.41 | $13.41 | 364,149 |
| 2024-02-16 | $13.56 | $13.70 | $13.48 | $13.53 | $13.53 | 502,355 |
| 2024-02-15 | $13.35 | $13.82 | $13.24 | $13.74 | $13.74 | 519,673 |
| 2024-02-14 | $13.30 | $13.39 | $13.01 | $13.27 | $13.27 | 503,013 |
| 2024-02-13 | $13.13 | $13.34 | $12.89 | $13.14 | $13.14 | 968,352 |
| 2024-02-12 | $13.34 | $13.80 | $13.34 | $13.61 | $13.61 | 558,529 |
| 2024-02-09 | $13.16 | $13.39 | $12.99 | $13.35 | $13.35 | 402,885 |
| 2024-02-08 | $13.03 | $13.15 | $12.98 | $13.15 | $13.15 | 382,406 |
| 2024-02-07 | $13.31 | $13.31 | $12.94 | $13.19 | $13.07 | 544,378 |
| 2024-02-06 | $13.17 | $13.38 | $13.12 | $13.29 | $13.16 | 772,545 |
| 2024-02-05 | $13.38 | $13.45 | $13.12 | $13.22 | $13.10 | 903,771 |
| 2024-02-02 | $13.33 | $13.73 | $13.27 | $13.54 | $13.41 | 583,772 |
| 2024-02-01 | $13.99 | $14.06 | $13.26 | $13.62 | $13.49 | 932,289 |
| 2024-01-31 | $14.83 | $15.04 | $13.96 | $14.01 | $13.88 | 723,835 |
| 2024-01-30 | $14.90 | $15.04 | $14.83 | $14.94 | $14.94 | 336,547 |
| 2024-01-29 | $14.80 | $15.07 | $14.77 | $15.05 | $15.05 | 458,450 |
| 2024-01-26 | $14.79 | $14.87 | $14.69 | $14.78 | $14.78 | 571,063 |
| 2024-01-25 | $14.93 | $15.03 | $14.50 | $14.67 | $14.67 | 419,552 |
| 2024-01-24 | $14.82 | $14.99 | $14.69 | $14.76 | $14.76 | 411,031 |
| 2024-01-23 | $15.10 | $15.10 | $14.69 | $14.69 | $14.69 | 466,106 |
| 2024-01-22 | $14.60 | $15.02 | $14.60 | $15.01 | $15.01 | 594,915 |
| 2024-01-19 | $14.28 | $14.51 | $14.11 | $14.50 | $14.50 | 512,833 |
| 2024-01-18 | $14.33 | $14.40 | $14.10 | $14.19 | $14.19 | 332,586 |
| 2024-01-17 | $13.97 | $14.26 | $13.97 | $14.24 | $14.24 | 441,523 |
| 2024-01-16 | $14.22 | $14.39 | $14.17 | $14.25 | $14.25 | 378,864 |
| 2024-01-12 | $14.74 | $14.75 | $14.29 | $14.43 | $14.43 | 278,765 |
| 2024-01-11 | $14.55 | $14.64 | $14.26 | $14.57 | $14.57 | 461,393 |
| 2024-01-10 | $14.60 | $14.69 | $14.48 | $14.68 | $14.68 | 300,084 |
| 2024-01-09 | $14.65 | $14.66 | $14.48 | $14.65 | $14.65 | 355,363 |
| 2024-01-08 | $14.79 | $14.88 | $14.66 | $14.84 | $14.84 | 359,702 |
| 2024-01-05 | $14.78 | $15.04 | $14.77 | $14.83 | $14.83 | 672,742 |
| 2024-01-04 | $15.00 | $15.10 | $14.88 | $14.88 | $14.88 | 442,709 |
| 2024-01-03 | $15.49 | $15.49 | $14.90 | $14.92 | $14.92 | 582,513 |
| 2024-01-02 | $15.27 | $15.75 | $15.27 | $15.56 | $15.56 | 426,552 |
| 2023-12-29 | $15.70 | $15.72 | $15.42 | $15.44 | $15.44 | 362,647 |
| 2023-12-28 | $15.79 | $15.87 | $15.67 | $15.75 | $15.75 | 292,096 |
| 2023-12-27 | $15.85 | $15.90 | $15.71 | $15.81 | $15.81 | 323,415 |
| 2023-12-26 | $15.50 | $15.85 | $15.45 | $15.80 | $15.80 | 331,180 |
| 2023-12-22 | $15.45 | $15.64 | $15.44 | $15.47 | $15.47 | 354,606 |
| 2023-12-21 | $15.29 | $15.38 | $15.16 | $15.37 | $15.37 | 481,450 |
| 2023-12-20 | $15.31 | $15.70 | $15.14 | $15.15 | $15.15 | 606,159 |
| 2023-12-19 | $15.12 | $15.40 | $15.01 | $15.30 | $15.30 | 500,165 |
| 2023-12-18 | $15.30 | $15.33 | $15.03 | $15.05 | $15.05 | 502,031 |
| 2023-12-15 | $15.38 | $15.52 | $15.10 | $15.22 | $15.22 | 1,387,398 |
| 2023-12-14 | $15.40 | $15.70 | $15.20 | $15.41 | $15.41 | 679,886 |
| 2023-12-13 | $14.27 | $15.02 | $14.17 | $14.99 | $14.99 | 1,066,565 |
| 2023-12-12 | $14.44 | $14.44 | $14.20 | $14.21 | $14.21 | 415,066 |
| 2023-12-11 | $14.50 | $14.65 | $14.37 | $14.48 | $14.48 | 369,755 |
| 2023-12-08 | $14.32 | $14.60 | $14.32 | $14.59 | $14.59 | 423,659 |
| 2023-12-07 | $14.17 | $14.36 | $14.03 | $14.34 | $14.34 | 360,212 |
| 2023-12-06 | $14.20 | $14.51 | $14.05 | $14.09 | $14.09 | 404,523 |
| 2023-12-05 | $14.15 | $14.25 | $14.05 | $14.07 | $14.07 | 326,821 |
| 2023-12-04 | $13.81 | $14.29 | $13.81 | $14.21 | $14.21 | 465,644 |
| 2023-12-01 | $13.27 | $14.05 | $13.21 | $14.00 | $14.00 | 478,191 |
| 2023-11-30 | $13.49 | $13.56 | $13.30 | $13.37 | $13.37 | 503,023 |
| 2023-11-29 | $13.25 | $13.58 | $13.25 | $13.43 | $13.43 | 765,355 |
| 2023-11-28 | $13.21 | $13.21 | $13.01 | $13.20 | $13.20 | 437,665 |
| 2023-11-27 | $13.13 | $13.21 | $13.05 | $13.20 | $13.20 | 284,205 |
| 2023-11-24 | $13.37 | $13.37 | $13.18 | $13.22 | $13.22 | 200,794 |
| 2023-11-22 | $13.37 | $13.38 | $13.23 | $13.32 | $13.32 | 414,499 |
| 2023-11-21 | $13.29 | $13.34 | $13.17 | $13.20 | $13.20 | 411,408 |
| 2023-11-20 | $13.31 | $13.35 | $13.19 | $13.31 | $13.31 | 311,823 |
| 2023-11-17 | $13.35 | $13.58 | $13.32 | $13.34 | $13.34 | 949,135 |
| 2023-11-16 | $13.37 | $13.39 | $13.03 | $13.19 | $13.19 | 403,716 |
| 2023-11-15 | $13.35 | $13.57 | $13.32 | $13.38 | $13.38 | 470,848 |
| 2023-11-14 | $13.03 | $13.53 | $13.01 | $13.39 | $13.39 | 688,303 |
| 2023-11-13 | $12.32 | $12.64 | $12.30 | $12.58 | $12.58 | 417,668 |
| 2023-11-10 | $12.50 | $12.54 | $12.33 | $12.41 | $12.41 | 377,155 |
| 2023-11-09 | $12.62 | $12.68 | $12.38 | $12.47 | $12.47 | 352,898 |
| 2023-11-08 | $12.94 | $12.94 | $12.60 | $12.64 | $12.64 | 439,440 |
| 2023-11-07 | $12.98 | $13.03 | $12.81 | $12.89 | $12.89 | 459,164 |
| 2023-11-06 | $13.20 | $13.36 | $13.05 | $13.07 | $13.07 | 480,238 |
| 2023-11-03 | $12.96 | $13.30 | $12.90 | $13.24 | $13.24 | 652,204 |
| 2023-11-02 | $12.32 | $12.61 | $12.24 | $12.58 | $12.58 | 461,179 |
| 2023-11-01 | $12.11 | $12.29 | $12.05 | $12.25 | $12.13 | 431,021 |
| 2023-10-31 | $12.17 | $12.25 | $12.07 | $12.18 | $12.06 | 505,125 |
| 2023-10-30 | $12.16 | $12.23 | $11.99 | $12.19 | $12.07 | 523,782 |
| 2023-10-27 | $12.05 | $12.10 | $11.78 | $11.99 | $11.99 | 540,912 |
| 2023-10-26 | $11.63 | $12.18 | $11.62 | $12.08 | $12.08 | 657,323 |
| 2023-10-25 | $11.63 | $11.70 | $11.16 | $11.55 | $11.55 | 753,384 |
| 2023-10-24 | $12.08 | $12.20 | $11.82 | $11.89 | $11.89 | 560,723 |
| 2023-10-23 | $12.06 | $12.33 | $12.06 | $12.06 | $12.06 | 911,863 |
| 2023-10-20 | $12.56 | $12.56 | $12.13 | $12.15 | $12.15 | 844,784 |
| 2023-10-19 | $12.57 | $12.92 | $12.51 | $12.51 | $12.51 | 890,619 |
| 2023-10-18 | $12.65 | $12.74 | $12.51 | $12.63 | $12.63 | 443,669 |
| 2023-10-17 | $12.43 | $12.90 | $12.43 | $12.77 | $12.77 | 677,965 |
| 2023-10-16 | $12.31 | $12.55 | $12.31 | $12.52 | $12.52 | 589,396 |
| 2023-10-13 | $12.51 | $12.61 | $12.13 | $12.18 | $12.18 | 422,665 |
| 2023-10-12 | $12.45 | $12.45 | $12.26 | $12.40 | $12.40 | 316,346 |
| 2023-10-11 | $12.48 | $12.66 | $12.38 | $12.46 | $12.46 | 401,803 |
| 2023-10-10 | $12.43 | $12.54 | $12.38 | $12.46 | $12.46 | 493,288 |
| 2023-10-09 | $12.29 | $12.48 | $12.29 | $12.35 | $12.35 | 519,123 |
| 2023-10-06 | $12.25 | $12.57 | $12.18 | $12.41 | $12.41 | 661,945 |
| 2023-10-05 | $12.14 | $12.44 | $12.14 | $12.43 | $12.43 | 777,861 |
| 2023-10-04 | $12.05 | $12.23 | $11.99 | $12.16 | $12.16 | 457,956 |
| 2023-10-03 | $12.03 | $12.15 | $11.94 | $12.07 | $12.07 | 578,666 |
| 2023-10-02 | $12.20 | $12.21 | $12.05 | $12.14 | $12.14 | 511,334 |
| 2023-09-29 | $12.25 | $12.38 | $12.15 | $12.21 | $12.21 | 596,478 |
| 2023-09-28 | $12.05 | $12.27 | $12.05 | $12.17 | $12.17 | 520,990 |
| 2023-09-27 | $12.06 | $12.16 | $11.96 | $12.00 | $12.00 | 415,680 |
| 2023-09-26 | $11.93 | $12.20 | $11.93 | $11.95 | $11.95 | 517,234 |
| 2023-09-25 | $11.83 | $12.08 | $11.75 | $12.07 | $12.07 | 417,615 |
| 2023-09-22 | $12.04 | $12.15 | $11.86 | $11.94 | $11.94 | 339,520 |
| 2023-09-21 | $12.07 | $12.22 | $11.95 | $12.04 | $12.04 | 445,037 |
| 2023-09-20 | $12.35 | $12.59 | $12.13 | $12.14 | $12.14 | 391,176 |
| 2023-09-19 | $12.36 | $12.49 | $12.25 | $12.27 | $12.27 | 409,479 |
| 2023-09-18 | $12.59 | $12.59 | $12.30 | $12.32 | $12.32 | 434,600 |
| 2023-09-15 | $12.66 | $12.76 | $12.49 | $12.56 | $12.56 | 2,194,470 |
| 2023-09-14 | $12.59 | $12.80 | $12.51 | $12.79 | $12.79 | 581,030 |
| 2023-09-13 | $12.52 | $12.61 | $12.31 | $12.41 | $12.41 | 474,476 |
| 2023-09-12 | $12.44 | $12.56 | $12.40 | $12.53 | $12.53 | 389,838 |
| 2023-09-11 | $12.60 | $12.67 | $12.39 | $12.39 | $12.39 | 340,895 |
| 2023-09-08 | $12.50 | $12.59 | $12.37 | $12.52 | $12.52 | 324,062 |
| 2023-09-07 | $12.53 | $12.60 | $12.43 | $12.49 | $12.49 | 388,367 |
| 2023-09-06 | $12.75 | $12.90 | $12.54 | $12.57 | $12.57 | 387,763 |
| 2023-09-05 | $13.17 | $13.17 | $12.70 | $12.71 | $12.71 | 506,056 |
| 2023-09-01 | $13.19 | $13.35 | $13.19 | $13.30 | $13.30 | 444,661 |
| 2023-08-31 | $13.09 | $13.22 | $13.02 | $13.07 | $13.07 | 368,680 |
| 2023-08-30 | $13.19 | $13.24 | $13.06 | $13.12 | $13.12 | 222,140 |
| 2023-08-29 | $13.07 | $13.29 | $12.96 | $13.22 | $13.22 | 312,515 |
| 2023-08-28 | $13.01 | $13.21 | $13.01 | $13.09 | $13.09 | 283,179 |
| 2023-08-25 | $13.09 | $13.17 | $12.80 | $12.93 | $12.93 | 269,076 |
| 2023-08-24 | $12.88 | $13.19 | $12.88 | $13.05 | $13.05 | 368,350 |
| 2023-08-23 | $12.97 | $13.08 | $12.87 | $12.93 | $12.93 | 320,257 |
| 2023-08-22 | $13.23 | $13.32 | $12.93 | $12.97 | $12.97 | 501,321 |
| 2023-08-21 | $13.51 | $13.53 | $13.12 | $13.21 | $13.21 | 315,134 |
| 2023-08-18 | $13.24 | $13.56 | $13.22 | $13.44 | $13.44 | 631,890 |
| 2023-08-17 | $13.31 | $13.41 | $13.24 | $13.32 | $13.32 | 329,534 |
| 2023-08-16 | $13.31 | $13.39 | $13.17 | $13.24 | $13.24 | 416,197 |
| 2023-08-15 | $13.56 | $13.61 | $13.26 | $13.27 | $13.27 | 409,467 |
| 2023-08-14 | $13.84 | $13.87 | $13.64 | $13.74 | $13.74 | 311,277 |
| 2023-08-11 | $13.87 | $13.99 | $13.87 | $13.93 | $13.93 | 267,962 |
| 2023-08-10 | $14.16 | $14.24 | $13.88 | $13.92 | $13.92 | 294,876 |
| 2023-08-09 | $14.06 | $14.14 | $13.91 | $14.07 | $14.07 | 297,530 |
| 2023-08-08 | $13.92 | $14.18 | $13.67 | $14.13 | $14.13 | 333,273 |
| 2023-08-07 | $14.16 | $14.30 | $14.09 | $14.25 | $14.25 | 357,732 |
| 2023-08-04 | $14.29 | $14.37 | $14.12 | $14.12 | $14.12 | 410,032 |
| 2023-08-03 | $14.11 | $14.30 | $13.98 | $14.22 | $14.22 | 338,860 |
| 2023-08-02 | $14.20 | $14.35 | $14.15 | $14.21 | $14.09 | 436,937 |
| 2023-08-01 | $14.44 | $14.44 | $14.06 | $14.34 | $14.22 | 526,261 |
| 2023-07-31 | $14.52 | $14.59 | $14.31 | $14.44 | $14.31 | 546,164 |
| 2023-07-28 | $14.67 | $14.81 | $14.45 | $14.51 | $14.38 | 430,965 |
| 2023-07-27 | $14.72 | $14.80 | $14.47 | $14.54 | $14.41 | 679,694 |
| 2023-07-26 | $14.50 | $14.80 | $14.07 | $14.43 | $14.43 | 885,906 |
| 2023-07-25 | $14.09 | $14.17 | $13.81 | $13.83 | $13.83 | 780,563 |
| 2023-07-24 | $13.84 | $14.27 | $13.84 | $14.15 | $14.15 | 540,729 |
| 2023-07-21 | $14.08 | $14.08 | $13.77 | $13.87 | $13.87 | 479,894 |
| 2023-07-20 | $14.04 | $14.07 | $13.68 | $13.97 | $13.97 | 651,631 |
| 2023-07-19 | $13.79 | $14.08 | $13.66 | $14.02 | $14.02 | 496,262 |
| 2023-07-18 | $13.41 | $13.78 | $13.33 | $13.76 | $13.76 | 572,403 |
| 2023-07-17 | $13.08 | $13.51 | $13.07 | $13.37 | $13.37 | 382,448 |
| 2023-07-14 | $13.39 | $13.39 | $12.95 | $13.15 | $13.15 | 449,874 |
| 2023-07-13 | $13.18 | $13.38 | $13.09 | $13.26 | $13.26 | 551,239 |
| 2023-07-12 | $12.98 | $13.15 | $12.87 | $13.08 | $13.08 | 662,089 |
| 2023-07-11 | $12.79 | $12.82 | $12.61 | $12.71 | $12.71 | 322,781 |
| 2023-07-10 | $12.57 | $12.90 | $12.55 | $12.71 | $12.71 | 470,695 |
| 2023-07-07 | $12.51 | $12.70 | $12.43 | $12.63 | $12.63 | 517,402 |
| 2023-07-06 | $12.61 | $12.62 | $12.31 | $12.48 | $12.48 | 677,780 |
| 2023-07-05 | $12.77 | $12.95 | $12.66 | $12.82 | $12.82 | 482,482 |
| 2023-07-03 | $12.60 | $12.92 | $12.60 | $12.92 | $12.92 | 230,885 |
| 2023-06-30 | $13.08 | $13.08 | $12.64 | $12.65 | $12.65 | 429,524 |
| 2023-06-29 | $13.04 | $13.26 | $12.96 | $13.01 | $13.01 | 417,775 |
| 2023-06-28 | $12.93 | $12.94 | $12.70 | $12.92 | $12.92 | 398,836 |
| 2023-06-27 | $12.83 | $13.11 | $12.76 | $12.98 | $12.98 | 363,419 |
| 2023-06-26 | $12.76 | $13.04 | $12.76 | $12.81 | $12.81 | 470,677 |
| 2023-06-23 | $12.89 | $13.08 | $12.65 | $12.69 | $12.69 | 1,435,804 |
| 2023-06-22 | $13.38 | $13.38 | $12.94 | $13.03 | $13.03 | 627,824 |
| 2023-06-21 | $13.57 | $13.60 | $13.37 | $13.37 | $13.37 | 420,816 |
| 2023-06-20 | $13.89 | $13.89 | $13.55 | $13.59 | $13.59 | 406,197 |
| 2023-06-16 | $14.15 | $14.15 | $13.70 | $13.89 | $13.89 | 1,689,393 |
| 2023-06-15 | $13.74 | $14.07 | $13.74 | $14.02 | $14.02 | 584,003 |
| 2023-06-14 | $14.13 | $14.25 | $13.78 | $13.81 | $13.81 | 776,960 |
| 2023-06-13 | $14.01 | $14.30 | $13.88 | $14.17 | $14.17 | 580,754 |
| 2023-06-12 | $14.19 | $14.40 | $13.87 | $13.87 | $13.87 | 676,912 |
| 2023-06-09 | $14.43 | $14.44 | $14.09 | $14.19 | $14.19 | 378,489 |
| 2023-06-08 | $14.42 | $14.48 | $14.10 | $14.41 | $14.41 | 576,828 |
| 2023-06-07 | $14.17 | $14.66 | $14.01 | $14.48 | $14.48 | 742,720 |
| 2023-06-06 | $13.28 | $14.06 | $13.26 | $13.91 | $13.91 | 629,765 |
| 2023-06-05 | $13.51 | $13.60 | $13.05 | $13.25 | $13.25 | 556,500 |
| 2023-06-02 | $13.06 | $13.66 | $13.03 | $13.59 | $13.59 | 751,761 |
| 2023-06-01 | $12.76 | $13.05 | $12.62 | $12.90 | $12.90 | 575,293 |
| 2023-05-31 | $12.96 | $12.99 | $12.60 | $12.65 | $12.65 | 722,919 |
| 2023-05-30 | $13.06 | $13.17 | $12.83 | $13.06 | $13.06 | 561,601 |
| 2023-05-26 | $12.88 | $13.10 | $12.75 | $13.04 | $13.04 | 567,272 |
| 2023-05-25 | $12.86 | $12.99 | $12.75 | $12.88 | $12.88 | 521,597 |
| 2023-05-24 | $12.91 | $13.02 | $12.80 | $12.96 | $12.96 | 591,296 |
| 2023-05-23 | $13.03 | $13.44 | $12.98 | $12.98 | $12.98 | 692,973 |
| 2023-05-22 | $12.78 | $13.08 | $12.68 | $13.05 | $13.05 | 753,476 |
| 2023-05-19 | $13.17 | $13.22 | $12.56 | $12.74 | $12.74 | 1,063,225 |
| 2023-05-18 | $12.48 | $12.78 | $12.43 | $12.72 | $12.72 | 536,649 |
| 2023-05-17 | $12.08 | $12.62 | $12.03 | $12.57 | $12.57 | 808,551 |
| 2023-05-16 | $11.90 | $12.08 | $11.85 | $11.85 | $11.85 | 579,406 |
| 2023-05-15 | $11.70 | $12.02 | $11.66 | $11.93 | $11.93 | 478,393 |
| 2023-05-12 | $11.56 | $11.71 | $11.43 | $11.70 | $11.70 | 488,062 |
| 2023-05-11 | $11.53 | $11.69 | $11.45 | $11.46 | $11.46 | 582,342 |
| 2023-05-10 | $11.95 | $11.99 | $11.63 | $11.74 | $11.74 | 463,114 |
| 2023-05-09 | $11.86 | $12.00 | $11.73 | $11.81 | $11.81 | 608,519 |
| 2023-05-08 | $12.40 | $12.40 | $11.88 | $11.92 | $11.92 | 604,513 |
| 2023-05-05 | $12.13 | $12.34 | $11.97 | $12.26 | $12.26 | 885,586 |
| 2023-05-04 | $11.62 | $11.92 | $11.33 | $11.75 | $11.75 | 1,072,257 |
| 2023-05-03 | $11.86 | $12.48 | $11.86 | $12.06 | $11.93 | 1,024,705 |
| 2023-05-02 | $12.26 | $12.26 | $11.52 | $11.82 | $11.70 | 813,916 |
| 2023-05-01 | $12.41 | $12.51 | $12.24 | $12.31 | $12.18 | 568,075 |
| 2023-04-28 | $12.38 | $12.64 | $12.34 | $12.48 | $12.35 | 760,544 |
| 2023-04-27 | $12.10 | $12.45 | $12.10 | $12.45 | $12.32 | 700,197 |
| 2023-04-26 | $11.71 | $12.26 | $11.71 | $12.16 | $12.03 | 731,260 |
| 2023-04-25 | $11.64 | $12.07 | $11.57 | $11.90 | $11.77 | 804,520 |
| 2023-04-24 | $11.76 | $12.02 | $11.76 | $11.86 | $11.74 | 468,753 |
| 2023-04-21 | $11.97 | $11.97 | $11.70 | $11.85 | $11.73 | 588,757 |
| 2023-04-20 | $11.85 | $11.99 | $11.80 | $11.99 | $11.86 | 649,143 |
| 2023-04-19 | $11.70 | $12.09 | $11.67 | $11.96 | $11.83 | 551,605 |
| 2023-04-18 | $12.00 | $12.03 | $11.58 | $11.69 | $11.57 | 679,867 |
| 2023-04-17 | $11.74 | $12.05 | $11.59 | $12.04 | $11.91 | 818,346 |
| 2023-04-14 | $12.15 | $12.25 | $11.71 | $11.78 | $11.66 | 608,737 |
| 2023-04-13 | $11.79 | $12.06 | $11.69 | $11.98 | $11.85 | 561,118 |
| 2023-04-12 | $12.08 | $12.15 | $11.73 | $11.77 | $11.65 | 570,324 |
| 2023-04-11 | $12.01 | $12.05 | $11.85 | $11.96 | $11.83 | 594,195 |
| 2023-04-10 | $11.79 | $12.06 | $11.72 | $11.91 | $11.78 | 511,653 |
| 2023-04-06 | $11.68 | $11.83 | $11.66 | $11.80 | $11.80 | 501,068 |
| 2023-04-05 | $11.65 | $11.80 | $11.57 | $11.72 | $11.72 | 701,861 |
| 2023-04-04 | $12.35 | $12.35 | $11.64 | $11.79 | $11.79 | 778,650 |
| 2023-04-03 | $12.43 | $12.52 | $12.19 | $12.26 | $12.26 | 693,321 |
| 2023-03-31 | $12.50 | $12.50 | $12.23 | $12.43 | $12.43 | 707,025 |
| 2023-03-30 | $12.65 | $12.65 | $12.15 | $12.36 | $12.36 | 779,411 |
| 2023-03-29 | $12.67 | $12.67 | $12.29 | $12.51 | $12.51 | 702,792 |
| 2023-03-28 | $12.57 | $12.71 | $12.41 | $12.58 | $12.58 | 745,386 |
| 2023-03-27 | $13.01 | $13.15 | $12.59 | $12.70 | $12.70 | 772,744 |
| 2023-03-24 | $12.27 | $12.84 | $12.22 | $12.79 | $12.79 | 897,695 |
| 2023-03-23 | $12.82 | $12.83 | $12.38 | $12.51 | $12.51 | 1,036,635 |
| 2023-03-22 | $13.25 | $13.45 | $12.68 | $12.71 | $12.71 | 942,706 |
| 2023-03-21 | $13.22 | $13.47 | $13.12 | $13.33 | $13.33 | 1,215,250 |
| 2023-03-20 | $12.89 | $13.20 | $12.61 | $12.66 | $12.66 | 1,206,474 |
| 2023-03-17 | $13.05 | $13.28 | $12.58 | $12.67 | $12.67 | 3,808,424 |
| 2023-03-16 | $12.92 | $13.77 | $12.76 | $13.40 | $13.40 | 1,364,173 |
| 2023-03-15 | $12.65 | $13.15 | $12.53 | $12.99 | $12.99 | 1,701,960 |
| 2023-03-14 | $14.09 | $14.69 | $12.97 | $13.12 | $13.12 | 1,582,501 |
| 2023-03-13 | $12.89 | $13.55 | $12.21 | $12.94 | $12.94 | 2,013,361 |
| 2023-03-10 | $13.68 | $13.99 | $13.20 | $13.53 | $13.53 | 1,693,048 |
| 2023-03-09 | $14.70 | $14.70 | $13.92 | $13.96 | $13.96 | 1,194,733 |
| 2023-03-08 | $14.74 | $14.88 | $14.63 | $14.82 | $14.82 | 582,107 |
| 2023-03-07 | $15.14 | $15.19 | $14.66 | $14.70 | $14.70 | 834,735 |
| 2023-03-06 | $15.85 | $15.89 | $15.02 | $15.16 | $15.16 | 1,405,418 |
| 2023-03-03 | $15.81 | $15.96 | $15.69 | $15.94 | $15.94 | 638,262 |
| 2023-03-02 | $15.83 | $15.96 | $15.74 | $15.78 | $15.78 | 761,023 |
| 2023-03-01 | $15.92 | $15.97 | $15.75 | $15.94 | $15.94 | 623,180 |
| 2023-02-28 | $15.93 | $16.08 | $15.89 | $16.01 | $16.01 | 647,730 |
| 2023-02-27 | $15.83 | $16.06 | $15.75 | $15.90 | $15.90 | 718,046 |
| 2023-02-24 | $15.77 | $15.95 | $15.64 | $15.78 | $15.78 | 795,224 |
| 2023-02-23 | $16.00 | $16.11 | $15.81 | $15.90 | $15.90 | 751,212 |
| 2023-02-22 | $16.34 | $16.39 | $15.82 | $15.91 | $15.91 | 816,989 |
| 2023-02-21 | $16.04 | $16.38 | $16.02 | $16.29 | $16.29 | 1,049,770 |
| 2023-02-17 | $16.34 | $16.53 | $16.24 | $16.43 | $16.43 | 921,356 |
| 2023-02-16 | $16.19 | $16.39 | $16.10 | $16.29 | $16.29 | 1,080,656 |
| 2023-02-15 | $15.82 | $16.40 | $15.74 | $16.37 | $16.37 | 973,015 |
| 2023-02-14 | $16.00 | $16.12 | $15.77 | $15.91 | $15.91 | 364,164 |
| 2023-02-13 | $16.08 | $16.12 | $15.94 | $16.04 | $16.04 | 649,731 |
| 2023-02-10 | $15.75 | $16.12 | $15.63 | $16.06 | $16.06 | 667,299 |
| 2023-02-09 | $16.01 | $16.15 | $15.75 | $15.79 | $15.79 | 459,733 |
| 2023-02-08 | $15.98 | $16.19 | $15.90 | $16.01 | $16.01 | 690,920 |
| 2023-02-07 | $15.65 | $16.12 | $15.58 | $16.07 | $16.07 | 919,474 |
| 2023-02-06 | $15.70 | $15.90 | $15.60 | $15.76 | $15.76 | 649,819 |
| 2023-02-03 | $15.10 | $15.79 | $15.10 | $15.75 | $15.75 | 922,388 |
| 2023-02-02 | $14.72 | $15.16 | $14.69 | $15.14 | $15.14 | 667,142 |
| 2023-02-01 | $14.58 | $15.02 | $14.58 | $14.80 | $14.68 | 806,960 |
| 2023-01-31 | $14.40 | $14.73 | $14.17 | $14.71 | $14.59 | 788,712 |
| 2023-01-30 | $14.06 | $14.09 | $13.95 | $13.97 | $13.97 | 476,154 |
| 2023-01-27 | $13.74 | $14.18 | $13.65 | $14.08 | $14.08 | 713,021 |
| 2023-01-26 | $13.17 | $13.63 | $13.09 | $13.62 | $13.62 | 963,476 |
| 2023-01-25 | $13.76 | $13.81 | $12.81 | $12.91 | $12.91 | 765,366 |
| 2023-01-24 | $14.03 | $14.03 | $13.87 | $13.90 | $13.90 | 313,465 |
| 2023-01-23 | $13.86 | $14.13 | $13.86 | $14.06 | $14.06 | 498,139 |
| 2023-01-20 | $13.76 | $13.90 | $13.67 | $13.89 | $13.89 | 504,304 |
| 2023-01-19 | $13.86 | $13.86 | $13.66 | $13.70 | $13.70 | 390,266 |
| 2023-01-18 | $14.25 | $14.25 | $13.82 | $13.89 | $13.89 | 372,182 |
| 2023-01-17 | $14.45 | $14.47 | $14.25 | $14.29 | $14.29 | 288,860 |
| 2023-01-13 | $14.27 | $14.49 | $14.13 | $14.45 | $14.45 | 237,515 |
| 2023-01-12 | $14.23 | $14.44 | $14.16 | $14.38 | $14.38 | 300,384 |
| 2023-01-11 | $14.17 | $14.23 | $14.04 | $14.16 | $14.16 | 341,118 |
| 2023-01-10 | $14.08 | $14.24 | $13.95 | $14.12 | $14.12 | 370,574 |
| 2023-01-09 | $14.21 | $14.35 | $13.99 | $14.04 | $14.04 | 525,842 |
| 2023-01-06 | $14.00 | $14.22 | $13.93 | $14.22 | $14.22 | 256,055 |
| 2023-01-05 | $13.97 | $13.97 | $13.74 | $13.85 | $13.85 | 278,262 |
| 2023-01-04 | $14.19 | $14.25 | $13.93 | $14.01 | $14.01 | 499,536 |
| 2023-01-03 | $14.03 | $14.08 | $13.87 | $14.06 | $14.06 | 514,825 |
| 2022-12-30 | $13.98 | $14.06 | $13.92 | $13.97 | $13.97 | 293,183 |
| 2022-12-29 | $13.86 | $14.07 | $13.84 | $14.01 | $14.01 | 428,252 |
| 2022-12-28 | $14.05 | $14.07 | $13.79 | $13.79 | $13.79 | 250,059 |
| 2022-12-27 | $13.93 | $14.05 | $13.85 | $13.99 | $13.99 | 245,691 |
| 2022-12-23 | $13.84 | $13.97 | $13.81 | $13.89 | $13.89 | 227,112 |
| 2022-12-22 | $13.90 | $13.90 | $13.59 | $13.81 | $13.81 | 300,391 |
| 2022-12-21 | $13.79 | $14.01 | $13.76 | $13.93 | $13.93 | 428,932 |
| 2022-12-20 | $13.67 | $13.80 | $13.65 | $13.66 | $13.66 | 339,472 |
| 2022-12-19 | $13.46 | $13.64 | $13.44 | $13.60 | $13.60 | 296,461 |
| 2022-12-16 | $13.48 | $13.63 | $13.38 | $13.46 | $13.46 | 1,005,946 |
| 2022-12-15 | $13.73 | $13.85 | $13.51 | $13.57 | $13.57 | 501,437 |
| 2022-12-14 | $14.21 | $14.25 | $13.80 | $13.81 | $13.81 | 605,331 |
| 2022-12-13 | $14.53 | $14.68 | $14.13 | $14.25 | $14.25 | 889,613 |
| 2022-12-12 | $14.35 | $14.46 | $14.21 | $14.36 | $14.36 | 468,774 |
| 2022-12-09 | $14.23 | $14.35 | $14.22 | $14.29 | $14.29 | 244,844 |
| 2022-12-08 | $14.30 | $14.38 | $14.24 | $14.30 | $14.30 | 371,575 |
| 2022-12-07 | $14.36 | $14.47 | $14.25 | $14.25 | $14.25 | 409,987 |
| 2022-12-06 | $14.32 | $14.38 | $14.24 | $14.36 | $14.36 | 377,992 |
| 2022-12-05 | $14.78 | $14.78 | $14.21 | $14.26 | $14.26 | 559,515 |
| 2022-12-02 | $14.58 | $14.76 | $14.53 | $14.72 | $14.72 | 268,580 |
| 2022-12-01 | $14.79 | $14.79 | $14.61 | $14.70 | $14.70 | 282,057 |
| 2022-11-30 | $14.53 | $14.72 | $14.20 | $14.72 | $14.72 | 550,509 |
| 2022-11-29 | $14.44 | $14.57 | $14.39 | $14.53 | $14.53 | 344,876 |
| 2022-11-28 | $14.70 | $14.70 | $14.40 | $14.47 | $14.47 | 272,541 |
| 2022-11-25 | $14.72 | $14.78 | $14.63 | $14.70 | $14.70 | 268,675 |
| 2022-11-23 | $14.66 | $14.77 | $14.64 | $14.65 | $14.65 | 250,564 |
| 2022-11-22 | $14.73 | $14.83 | $14.62 | $14.72 | $14.72 | 337,240 |
| 2022-11-21 | $14.51 | $14.70 | $14.51 | $14.70 | $14.70 | 367,659 |
| 2022-11-18 | $14.64 | $14.73 | $14.51 | $14.51 | $14.51 | 476,370 |
| 2022-11-17 | $14.40 | $14.47 | $14.31 | $14.41 | $14.41 | 304,258 |
| 2022-11-16 | $14.74 | $14.74 | $14.48 | $14.51 | $14.51 | 451,774 |
| 2022-11-15 | $14.78 | $14.92 | $14.61 | $14.77 | $14.77 | 311,878 |
| 2022-11-14 | $14.74 | $14.84 | $14.64 | $14.68 | $14.68 | 344,268 |
| 2022-11-11 | $15.00 | $15.05 | $14.72 | $14.75 | $14.75 | 359,991 |
| 2022-11-10 | $14.60 | $14.99 | $14.58 | $14.92 | $14.92 | 449,289 |
| 2022-11-09 | $14.21 | $14.43 | $14.12 | $14.34 | $14.34 | 322,333 |
| 2022-11-08 | $14.35 | $14.45 | $14.20 | $14.26 | $14.26 | 499,140 |
| 2022-11-07 | $14.50 | $14.57 | $14.34 | $14.40 | $14.40 | 581,013 |
| 2022-11-04 | $14.16 | $14.39 | $14.10 | $14.38 | $14.38 | 412,682 |
| 2022-11-03 | $13.96 | $13.98 | $13.76 | $13.97 | $13.97 | 287,516 |
| 2022-11-02 | $14.37 | $14.49 | $14.08 | $14.20 | $14.08 | 545,063 |
| 2022-11-01 | $14.42 | $14.48 | $14.31 | $14.37 | $14.37 | 381,242 |
| 2022-10-31 | $14.37 | $14.46 | $14.19 | $14.34 | $14.34 | 559,885 |
| 2022-10-28 | $14.10 | $14.38 | $13.96 | $14.37 | $14.37 | 736,547 |
| 2022-10-27 | $13.85 | $14.06 | $13.84 | $13.98 | $13.98 | 503,705 |
| 2022-10-26 | $13.90 | $14.00 | $13.70 | $13.70 | $13.70 | 483,966 |
| 2022-10-25 | $13.85 | $14.20 | $13.85 | $14.10 | $14.10 | 523,362 |
| 2022-10-24 | $13.93 | $14.01 | $13.85 | $13.94 | $13.94 | 324,695 |
| 2022-10-21 | $13.61 | $13.85 | $13.56 | $13.80 | $13.80 | 487,852 |
| 2022-10-20 | $13.86 | $14.01 | $13.41 | $13.50 | $13.50 | 374,851 |
| 2022-10-19 | $13.75 | $14.00 | $13.75 | $13.92 | $13.92 | 412,877 |
| 2022-10-18 | $14.13 | $14.13 | $13.81 | $13.89 | $13.89 | 520,722 |
| 2022-10-17 | $13.93 | $14.04 | $13.78 | $14.00 | $14.00 | 590,229 |
| 2022-10-14 | $13.97 | $14.03 | $13.74 | $13.75 | $13.75 | 403,825 |
| 2022-10-13 | $13.23 | $13.87 | $13.09 | $13.82 | $13.82 | 717,139 |
| 2022-10-12 | $13.30 | $13.48 | $13.15 | $13.34 | $13.34 | 320,002 |
| 2022-10-11 | $13.15 | $13.49 | $13.15 | $13.38 | $13.38 | 552,228 |
| 2022-10-10 | $13.18 | $13.32 | $13.13 | $13.20 | $13.20 | 343,763 |
| 2022-10-07 | $13.31 | $13.37 | $13.08 | $13.10 | $13.10 | 485,185 |
| 2022-10-06 | $13.42 | $13.45 | $13.25 | $13.40 | $13.40 | 286,740 |
| 2022-10-05 | $13.30 | $13.42 | $13.27 | $13.41 | $13.41 | 324,118 |
| 2022-10-04 | $13.11 | $13.47 | $13.11 | $13.47 | $13.47 | 363,861 |
| 2022-10-03 | $12.96 | $13.03 | $12.76 | $12.99 | $12.99 | 483,097 |
| 2022-09-30 | $12.92 | $13.14 | $12.81 | $12.84 | $12.84 | 579,000 |
| 2022-09-29 | $13.03 | $13.03 | $12.78 | $12.92 | $12.92 | 539,313 |
| 2022-09-28 | $12.95 | $13.10 | $12.82 | $12.96 | $12.96 | 415,647 |
| 2022-09-27 | $13.19 | $13.28 | $12.89 | $12.94 | $12.94 | 350,474 |
| 2022-09-26 | $13.19 | $13.32 | $13.11 | $13.14 | $13.14 | 379,615 |
| 2022-09-23 | $13.26 | $13.27 | $13.10 | $13.26 | $13.26 | 348,721 |
| 2022-09-22 | $13.56 | $13.61 | $13.36 | $13.40 | $13.40 | 283,096 |
| 2022-09-21 | $13.82 | $13.83 | $13.56 | $13.56 | $13.56 | 504,197 |
| 2022-09-20 | $13.63 | $13.75 | $13.59 | $13.69 | $13.69 | 471,143 |
| 2022-09-19 | $13.50 | $13.73 | $13.50 | $13.71 | $13.71 | 589,853 |
| 2022-09-16 | $13.35 | $13.66 | $13.23 | $13.59 | $13.59 | 1,495,264 |
| 2022-09-15 | $13.28 | $13.49 | $13.22 | $13.45 | $13.45 | 431,516 |
| 2022-09-14 | $13.19 | $13.27 | $13.09 | $13.26 | $13.26 | 393,970 |
| 2022-09-13 | $13.48 | $13.53 | $13.14 | $13.21 | $13.21 | 414,554 |
| 2022-09-12 | $13.62 | $13.70 | $13.55 | $13.69 | $13.69 | 464,523 |
| 2022-09-09 | $13.50 | $13.58 | $13.47 | $13.55 | $13.55 | 360,379 |
| 2022-09-08 | $13.20 | $13.50 | $13.10 | $13.45 | $13.45 | 492,288 |
| 2022-09-07 | $13.19 | $13.30 | $13.13 | $13.30 | $13.30 | 446,281 |
| 2022-09-06 | $13.39 | $13.45 | $13.02 | $13.19 | $13.19 | 504,089 |
| 2022-09-02 | $13.77 | $13.78 | $13.29 | $13.38 | $13.38 | 633,069 |
| 2022-09-01 | $13.50 | $13.54 | $13.31 | $13.53 | $13.53 | 736,988 |
| 2022-08-31 | $13.87 | $13.90 | $13.37 | $13.48 | $13.48 | 1,117,454 |
| 2022-08-30 | $14.17 | $14.17 | $14.02 | $14.11 | $14.11 | 252,504 |
| 2022-08-29 | $14.33 | $14.33 | $14.12 | $14.13 | $14.13 | 280,526 |
| 2022-08-26 | $14.81 | $14.81 | $14.43 | $14.45 | $14.45 | 203,826 |
| 2022-08-25 | $14.56 | $14.76 | $14.55 | $14.73 | $14.73 | 274,831 |
| 2022-08-24 | $14.61 | $14.61 | $14.48 | $14.58 | $14.58 | 223,591 |
| 2022-08-23 | $14.84 | $14.90 | $14.60 | $14.60 | $14.60 | 221,095 |
| 2022-08-22 | $15.03 | $15.03 | $14.74 | $14.79 | $14.79 | 245,026 |
| 2022-08-19 | $15.23 | $15.29 | $15.06 | $15.17 | $15.17 | 355,204 |
| 2022-08-18 | $15.31 | $15.35 | $15.22 | $15.28 | $15.28 | 193,002 |
| 2022-08-17 | $15.31 | $15.33 | $15.16 | $15.32 | $15.32 | 298,187 |
| 2022-08-16 | $15.30 | $15.42 | $15.24 | $15.39 | $15.39 | 237,460 |
| 2022-08-15 | $15.03 | $15.34 | $15.03 | $15.33 | $15.33 | 328,111 |
| 2022-08-12 | $15.01 | $15.18 | $14.90 | $15.17 | $15.17 | 290,030 |
| 2022-08-11 | $14.85 | $15.00 | $14.79 | $14.94 | $14.94 | 285,975 |
| 2022-08-10 | $14.85 | $14.88 | $14.76 | $14.77 | $14.77 | 316,288 |
| 2022-08-09 | $14.60 | $14.73 | $14.51 | $14.66 | $14.66 | 383,088 |
| 2022-08-08 | $14.62 | $14.68 | $14.44 | $14.56 | $14.56 | 423,315 |
| 2022-08-05 | $14.46 | $14.63 | $14.46 | $14.57 | $14.57 | 352,892 |
| 2022-08-04 | $14.51 | $14.62 | $14.44 | $14.48 | $14.48 | 351,108 |
| 2022-08-03 | $14.59 | $14.71 | $14.48 | $14.65 | $14.53 | 464,406 |
| 2022-08-02 | $14.99 | $14.99 | $14.78 | $14.81 | $14.69 | 350,300 |
| 2022-08-01 | $14.92 | $15.06 | $14.78 | $14.94 | $14.82 | 455,204 |
| 2022-07-29 | $14.76 | $14.90 | $14.66 | $14.82 | $14.70 | 329,932 |
| 2022-07-28 | $14.80 | $14.80 | $14.55 | $14.69 | $14.57 | 402,929 |
| 2022-07-27 | $14.38 | $14.86 | $14.26 | $14.76 | $14.64 | 495,173 |
| 2022-07-26 | $14.26 | $14.43 | $14.22 | $14.32 | $14.20 | 832,139 |
| 2022-07-25 | $14.17 | $14.35 | $14.17 | $14.32 | $14.20 | 335,812 |
| 2022-07-22 | $14.15 | $14.21 | $13.97 | $14.09 | $13.97 | 374,340 |
| 2022-07-21 | $14.02 | $14.13 | $13.92 | $14.13 | $14.01 | 284,643 |
| 2022-07-20 | $13.85 | $14.14 | $13.83 | $14.07 | $13.95 | 367,209 |
| 2022-07-19 | $13.73 | $13.96 | $13.58 | $13.91 | $13.80 | 353,490 |
| 2022-07-18 | $13.62 | $13.79 | $13.50 | $13.53 | $13.42 | 327,321 |
| 2022-07-15 | $13.35 | $13.53 | $13.24 | $13.49 | $13.38 | 503,543 |
| 2022-07-14 | $13.09 | $13.22 | $13.02 | $13.22 | $13.11 | 260,013 |
| 2022-07-13 | $13.55 | $13.55 | $13.31 | $13.35 | $13.24 | 293,751 |
| 2022-07-12 | $13.55 | $13.79 | $13.52 | $13.57 | $13.46 | 385,810 |
| 2022-07-11 | $13.57 | $13.68 | $13.54 | $13.63 | $13.52 | 306,943 |
| 2022-07-08 | $13.67 | $13.68 | $13.46 | $13.63 | $13.52 | 398,952 |
| 2022-07-07 | $13.85 | $13.85 | $13.56 | $13.60 | $13.49 | 436,487 |
| 2022-07-06 | $13.59 | $13.72 | $13.48 | $13.58 | $13.47 | 387,261 |
| 2022-07-05 | $13.47 | $13.71 | $13.29 | $13.70 | $13.59 | 599,880 |
| 2022-07-01 | $13.41 | $13.77 | $13.37 | $13.70 | $13.59 | 521,828 |
| 2022-06-30 | $13.20 | $13.59 | $13.16 | $13.42 | $13.31 | 514,132 |
| 2022-06-29 | $13.69 | $13.69 | $13.42 | $13.44 | $13.33 | 418,878 |
| 2022-06-28 | $13.72 | $13.83 | $13.59 | $13.63 | $13.52 | 339,198 |
| 2022-06-27 | $13.69 | $13.71 | $13.51 | $13.61 | $13.50 | 322,273 |
| 2022-06-24 | $13.32 | $13.61 | $13.30 | $13.51 | $13.40 | 577,392 |
| 2022-06-23 | $13.44 | $13.44 | $13.16 | $13.29 | $13.18 | 344,423 |
| 2022-06-22 | $13.34 | $13.53 | $13.29 | $13.44 | $13.33 | 403,234 |
| 2022-06-21 | $13.41 | $13.53 | $13.27 | $13.47 | $13.36 | 444,959 |
| 2022-06-17 | $13.13 | $13.39 | $13.12 | $13.16 | $13.05 | 737,728 |
| 2022-06-16 | $13.14 | $13.14 | $12.91 | $13.01 | $12.90 | 708,697 |
| 2022-06-15 | $13.25 | $13.47 | $13.12 | $13.30 | $13.19 | 645,241 |
| 2022-06-14 | $13.04 | $13.28 | $13.03 | $13.15 | $13.04 | 507,598 |
| 2022-06-13 | $12.96 | $13.31 | $12.91 | $13.05 | $12.94 | 508,148 |
| 2022-06-10 | $13.24 | $13.36 | $13.14 | $13.21 | $13.10 | 478,548 |
| 2022-06-09 | $13.78 | $13.85 | $13.41 | $13.44 | $13.33 | 393,506 |
| 2022-06-08 | $13.99 | $13.99 | $13.74 | $13.80 | $13.69 | 313,746 |
| 2022-06-07 | $13.88 | $14.09 | $13.85 | $14.09 | $13.97 | 330,380 |
| 2022-06-06 | $14.03 | $14.10 | $13.91 | $13.99 | $13.88 | 380,082 |
| 2022-06-03 | $14.16 | $14.18 | $13.84 | $13.89 | $13.78 | 562,646 |
| 2022-06-02 | $13.92 | $14.20 | $13.80 | $14.19 | $14.07 | 337,276 |
| 2022-06-01 | $13.97 | $14.04 | $13.76 | $13.92 | $13.81 | 308,973 |
| 2022-05-31 | $14.03 | $14.10 | $13.82 | $14.01 | $13.89 | 350,211 |
| 2022-05-27 | $13.89 | $14.07 | $13.89 | $14.06 | $13.94 | 300,095 |
| 2022-05-26 | $13.70 | $13.97 | $13.70 | $13.91 | $13.80 | 422,277 |
| 2022-05-25 | $13.51 | $13.74 | $13.46 | $13.56 | $13.45 | 377,849 |
| 2022-05-24 | $13.43 | $13.59 | $13.19 | $13.53 | $13.42 | 510,988 |
| 2022-05-23 | $13.56 | $13.61 | $13.35 | $13.43 | $13.32 | 365,375 |
| 2022-05-20 | $13.25 | $13.37 | $13.02 | $13.29 | $13.18 | 558,561 |
| 2022-05-19 | $13.20 | $13.34 | $13.12 | $13.16 | $13.05 | 588,685 |
| 2022-05-18 | $13.43 | $13.58 | $13.24 | $13.37 | $13.26 | 604,233 |
| 2022-05-17 | $13.36 | $13.59 | $13.36 | $13.59 | $13.48 | 464,892 |
| 2022-05-16 | $13.15 | $13.25 | $13.02 | $13.14 | $13.03 | 545,710 |
| 2022-05-13 | $13.37 | $13.43 | $13.11 | $13.24 | $13.13 | 441,856 |
| 2022-05-12 | $13.24 | $13.29 | $12.98 | $13.28 | $13.17 | 705,899 |
| 2022-05-11 | $13.44 | $13.53 | $13.19 | $13.22 | $13.11 | 579,312 |
| 2022-05-10 | $13.60 | $13.66 | $13.14 | $13.35 | $13.24 | 481,096 |
| 2022-05-09 | $13.44 | $13.61 | $13.34 | $13.48 | $13.37 | 518,621 |
| 2022-05-06 | $13.66 | $13.70 | $13.41 | $13.56 | $13.45 | 790,212 |
| 2022-05-05 | $13.79 | $13.84 | $13.51 | $13.69 | $13.58 | 478,504 |
| 2022-05-04 | $13.70 | $14.15 | $13.70 | $14.10 | $13.86 | 473,508 |
| 2022-05-03 | $13.76 | $13.85 | $13.55 | $13.74 | $13.51 | 482,220 |
| 2022-05-02 | $13.56 | $13.78 | $13.37 | $13.67 | $13.44 | 736,072 |
| 2022-04-29 | $13.81 | $13.90 | $13.45 | $13.48 | $13.25 | 719,836 |
| 2022-04-28 | $13.97 | $14.06 | $13.77 | $13.92 | $13.69 | 478,966 |
| 2022-04-27 | $13.81 | $13.99 | $13.71 | $13.83 | $13.60 | 723,518 |
| 2022-04-26 | $13.98 | $14.34 | $13.57 | $13.85 | $13.62 | 485,550 |
| 2022-04-25 | $14.38 | $14.49 | $14.13 | $14.41 | $14.17 | 738,007 |
| 2022-04-22 | $14.78 | $14.78 | $14.43 | $14.43 | $14.19 | 513,471 |
| 2022-04-21 | $15.16 | $15.27 | $14.72 | $14.81 | $14.56 | 524,337 |
| 2022-04-20 | $15.02 | $15.11 | $14.86 | $14.99 | $14.74 | 313,199 |
| 2022-04-19 | $14.56 | $14.91 | $14.44 | $14.87 | $14.62 | 612,273 |
| 2022-04-18 | $14.39 | $14.56 | $14.39 | $14.49 | $14.25 | 315,872 |
| 2022-04-14 | $14.63 | $14.73 | $14.41 | $14.45 | $14.21 | 375,677 |
| 2022-04-13 | $14.34 | $14.67 | $14.26 | $14.65 | $14.40 | 363,101 |
| 2022-04-12 | $14.50 | $14.70 | $14.37 | $14.42 | $14.18 | 596,025 |
| 2022-04-11 | $14.44 | $14.78 | $14.44 | $14.51 | $14.27 | 646,304 |
| 2022-04-08 | $14.57 | $14.76 | $14.47 | $14.53 | $14.29 | 651,640 |
| 2022-04-07 | $14.81 | $14.84 | $14.49 | $14.57 | $14.32 | 992,056 |
| 2022-04-06 | $14.98 | $15.08 | $14.73 | $14.78 | $14.53 | 732,149 |
| 2022-04-05 | $15.13 | $15.30 | $15.00 | $15.01 | $14.76 | 479,511 |
| 2022-04-04 | $15.23 | $15.23 | $14.94 | $15.07 | $14.82 | 627,986 |
| 2022-04-01 | $15.28 | $15.34 | $15.10 | $15.23 | $14.97 | 840,118 |
| 2022-03-31 | $15.32 | $15.53 | $15.15 | $15.16 | $14.90 | 684,225 |
| 2022-03-30 | $15.72 | $15.79 | $15.30 | $15.42 | $15.16 | 447,954 |
| 2022-03-29 | $15.71 | $15.82 | $15.51 | $15.72 | $15.46 | 734,681 |
| 2022-03-28 | $15.57 | $15.57 | $15.32 | $15.46 | $15.20 | 591,331 |
| 2022-03-25 | $15.34 | $15.65 | $15.34 | $15.62 | $15.36 | 356,719 |
| 2022-03-24 | $15.28 | $15.39 | $15.16 | $15.26 | $15.00 | 550,882 |
| 2022-03-23 | $15.53 | $15.53 | $15.16 | $15.19 | $14.93 | 458,930 |
| 2022-03-22 | $15.70 | $15.86 | $15.54 | $15.63 | $15.37 | 531,239 |
| 2022-03-21 | $15.69 | $15.85 | $15.45 | $15.57 | $15.31 | 466,288 |
| 2022-03-18 | $15.75 | $15.75 | $15.37 | $15.58 | $15.32 | 2,111,943 |
| 2022-03-17 | $15.82 | $15.84 | $15.54 | $15.72 | $15.46 | 413,659 |
| 2022-03-16 | $15.85 | $16.02 | $15.70 | $15.98 | $15.71 | 489,897 |
| 2022-03-15 | $15.94 | $16.03 | $15.55 | $15.71 | $15.45 | 386,714 |
| 2022-03-14 | $15.90 | $16.05 | $15.73 | $15.80 | $15.53 | 397,525 |
| 2022-03-11 | $15.56 | $15.78 | $15.56 | $15.64 | $15.38 | 365,327 |
| 2022-03-10 | $15.31 | $15.52 | $15.27 | $15.48 | $15.22 | 362,599 |
| 2022-03-09 | $15.60 | $15.77 | $15.44 | $15.48 | $15.22 | 726,165 |
| 2022-03-08 | $15.27 | $15.63 | $15.21 | $15.24 | $14.98 | 812,691 |
| 2022-03-07 | $15.48 | $15.59 | $15.12 | $15.12 | $14.87 | 497,505 |
| 2022-03-04 | $15.64 | $15.67 | $15.46 | $15.57 | $15.31 | 654,507 |
| 2022-03-03 | $15.99 | $16.06 | $15.85 | $15.96 | $15.69 | 430,693 |
| 2022-03-02 | $15.61 | $16.09 | $15.59 | $15.95 | $15.68 | 550,176 |
| 2022-03-01 | $16.02 | $16.12 | $15.26 | $15.41 | $15.15 | 706,676 |
| 2022-02-28 | $15.85 | $16.21 | $15.85 | $16.15 | $15.88 | 812,162 |
| 2022-02-25 | $15.85 | $16.29 | $15.85 | $16.22 | $15.95 | 540,095 |
| 2022-02-24 | $15.62 | $15.75 | $15.24 | $15.66 | $15.40 | 932,950 |
| 2022-02-23 | $16.57 | $16.60 | $16.02 | $16.09 | $15.82 | 474,706 |
| 2022-02-22 | $16.40 | $16.65 | $16.31 | $16.42 | $16.14 | 501,005 |
| 2022-02-18 | $16.34 | $16.66 | $16.34 | $16.43 | $16.15 | 1,243,592 |
| 2022-02-17 | $16.62 | $16.69 | $16.36 | $16.43 | $16.15 | 419,462 |
| 2022-02-16 | $16.70 | $16.90 | $16.65 | $16.78 | $16.50 | 591,625 |
| 2022-02-15 | $16.64 | $16.84 | $16.61 | $16.77 | $16.49 | 372,533 |
| 2022-02-14 | $16.69 | $16.77 | $16.35 | $16.46 | $16.18 | 451,900 |
| 2022-02-11 | $16.63 | $16.86 | $16.48 | $16.60 | $16.32 | 405,041 |
| 2022-02-10 | $16.65 | $16.94 | $16.52 | $16.69 | $16.41 | 558,580 |
| 2022-02-09 | $17.09 | $17.09 | $16.64 | $16.73 | $16.45 | 514,386 |
| 2022-02-08 | $16.68 | $16.94 | $16.61 | $16.93 | $16.64 | 969,217 |
| 2022-02-07 | $16.64 | $16.68 | $16.46 | $16.58 | $16.30 | 290,172 |
| 2022-02-04 | $16.48 | $16.67 | $16.33 | $16.62 | $16.34 | 457,110 |
| 2022-02-03 | $16.53 | $16.81 | $16.41 | $16.45 | $16.17 | 379,337 |
| 2022-02-02 | $16.66 | $16.76 | $16.50 | $16.63 | $16.24 | 648,561 |
| 2022-02-01 | $16.57 | $16.71 | $16.32 | $16.69 | $16.30 | 688,336 |
| 2022-01-31 | $16.40 | $16.56 | $16.21 | $16.56 | $16.17 | 654,619 |
| 2022-01-28 | $16.65 | $16.91 | $16.17 | $16.56 | $16.17 | 711,921 |
| 2022-01-27 | $16.76 | $17.41 | $16.48 | $16.65 | $16.26 | 1,044,243 |
| 2022-01-26 | $16.23 | $16.60 | $15.31 | $16.04 | $15.66 | 920,721 |
| 2022-01-25 | $16.43 | $16.80 | $16.20 | $16.61 | $16.22 | 402,239 |
| 2022-01-24 | $16.05 | $16.69 | $16.02 | $16.60 | $16.21 | 791,318 |
| 2022-01-21 | $16.38 | $16.67 | $16.21 | $16.21 | $15.83 | 591,600 |
| 2022-01-20 | $16.80 | $16.99 | $16.36 | $16.40 | $16.01 | 327,201 |
| 2022-01-19 | $17.30 | $17.30 | $16.84 | $16.84 | $16.44 | 343,413 |
| 2022-01-18 | $17.55 | $17.63 | $17.28 | $17.30 | $16.89 | 439,245 |
| 2022-01-14 | $17.04 | $17.55 | $16.99 | $17.55 | $17.13 | 370,237 |
| 2022-01-13 | $17.25 | $17.40 | $17.21 | $17.28 | $16.87 | 384,254 |
| 2022-01-12 | $17.27 | $17.32 | $17.01 | $17.19 | $16.78 | 448,163 |
| 2022-01-11 | $17.32 | $17.36 | $16.94 | $17.13 | $16.72 | 409,660 |
| 2022-01-10 | $17.26 | $17.35 | $17.12 | $17.26 | $16.85 | 568,209 |
| 2022-01-07 | $17.12 | $17.25 | $16.97 | $17.24 | $16.83 | 623,340 |
| 2022-01-06 | $16.76 | $17.19 | $16.68 | $17.13 | $16.72 | 476,296 |
| 2022-01-05 | $16.61 | $16.81 | $16.54 | $16.55 | $16.16 | 464,977 |
| 2022-01-04 | $16.37 | $16.71 | $16.37 | $16.60 | $16.21 | 492,168 |
| 2022-01-03 | $16.23 | $16.48 | $16.06 | $16.25 | $15.87 | 426,179 |
| 2021-12-31 | $16.03 | $16.15 | $15.99 | $16.09 | $15.71 | 267,238 |
| 2021-12-30 | $16.10 | $16.23 | $16.01 | $16.11 | $15.73 | 427,118 |
| 2021-12-29 | $16.15 | $16.17 | $15.97 | $16.09 | $15.71 | 315,220 |
| 2021-12-28 | $16.04 | $16.26 | $16.04 | $16.07 | $15.69 | 233,455 |
| 2021-12-27 | $15.94 | $16.12 | $15.73 | $16.12 | $15.74 | 315,920 |
| 2021-12-23 | $15.94 | $16.10 | $15.91 | $15.92 | $15.54 | 277,399 |
| 2021-12-22 | $15.55 | $15.82 | $15.47 | $15.81 | $15.44 | 366,650 |
| 2021-12-21 | $15.19 | $15.61 | $15.19 | $15.59 | $15.22 | 571,970 |
| 2021-12-20 | $15.09 | $15.11 | $14.70 | $15.03 | $14.67 | 847,845 |
| 2021-12-17 | $15.22 | $15.35 | $14.78 | $15.29 | $14.93 | 3,603,956 |
| 2021-12-16 | $15.14 | $15.55 | $15.07 | $15.36 | $15.00 | 812,237 |
| 2021-12-15 | $15.02 | $15.25 | $14.90 | $14.91 | $14.56 | 1,065,119 |
| 2021-12-14 | $14.90 | $15.19 | $14.83 | $14.97 | $14.62 | 617,739 |
| 2021-12-13 | $14.98 | $15.04 | $14.78 | $14.83 | $14.48 | 469,799 |
| 2021-12-10 | $15.16 | $15.16 | $14.90 | $15.06 | $14.70 | 395,033 |
| 2021-12-09 | $15.18 | $15.18 | $15.04 | $15.07 | $14.71 | 317,588 |
| 2021-12-08 | $15.37 | $15.50 | $15.27 | $15.33 | $14.97 | 386,572 |
| 2021-12-07 | $15.64 | $15.66 | $15.23 | $15.32 | $14.96 | 392,070 |
| 2021-12-06 | $15.55 | $15.67 | $15.45 | $15.51 | $15.14 | 459,439 |
| 2021-12-03 | $15.50 | $15.60 | $15.14 | $15.23 | $14.87 | 567,009 |
| 2021-12-02 | $15.17 | $15.60 | $15.00 | $15.47 | $15.10 | 478,264 |
| 2021-12-01 | $15.44 | $15.59 | $14.98 | $14.99 | $14.64 | 509,490 |
| 2021-11-30 | $15.07 | $15.26 | $14.96 | $15.03 | $14.67 | 781,288 |
| 2021-11-29 | $15.57 | $15.60 | $15.25 | $15.31 | $14.95 | 488,624 |
| 2021-11-26 | $15.51 | $15.74 | $15.04 | $15.37 | $15.01 | 486,595 |
| 2021-11-24 | $16.09 | $16.20 | $16.01 | $16.12 | $15.74 | 228,100 |
| 2021-11-23 | $16.04 | $16.21 | $16.01 | $16.16 | $15.78 | 394,816 |
| 2021-11-22 | $16.06 | $16.28 | $15.95 | $15.99 | $15.61 | 386,893 |
| 2021-11-19 | $15.46 | $15.82 | $15.38 | $15.81 | $15.44 | 508,793 |
| 2021-11-18 | $15.60 | $15.76 | $15.60 | $15.68 | $15.31 | 398,513 |
| 2021-11-17 | $15.66 | $15.71 | $15.42 | $15.60 | $15.23 | 360,021 |
| 2021-11-16 | $15.71 | $15.83 | $15.57 | $15.71 | $15.34 | 343,502 |
| 2021-11-15 | $15.87 | $16.00 | $15.68 | $15.72 | $15.35 | 342,045 |
| 2021-11-12 | $16.00 | $16.00 | $15.66 | $15.76 | $15.39 | 291,186 |
| 2021-11-11 | $15.92 | $16.06 | $15.85 | $15.96 | $15.58 | 324,474 |
| 2021-11-10 | $15.89 | $16.03 | $15.86 | $15.91 | $15.53 | 298,849 |
| 2021-11-09 | $15.69 | $15.94 | $15.64 | $15.84 | $15.47 | 451,676 |
| 2021-11-08 | $15.92 | $16.01 | $15.77 | $15.84 | $15.47 | 338,041 |
| 2021-11-05 | $15.66 | $15.89 | $15.58 | $15.81 | $15.44 | 445,154 |
| 2021-11-04 | $15.75 | $15.82 | $15.29 | $15.50 | $15.13 | 567,665 |
| 2021-11-03 | $15.35 | $15.89 | $15.35 | $15.85 | $15.36 | 501,603 |
| 2021-11-02 | $15.69 | $15.69 | $15.41 | $15.43 | $14.95 | 418,597 |
| 2021-11-01 | $15.37 | $15.67 | $15.31 | $15.65 | $15.17 | 491,394 |
| 2021-10-29 | $15.23 | $15.41 | $15.18 | $15.30 | $14.83 | 475,303 |
| 2021-10-28 | $15.24 | $15.69 | $15.19 | $15.26 | $14.79 | 804,924 |
| 2021-10-27 | $14.75 | $15.21 | $14.49 | $14.49 | $14.04 | 650,987 |
| 2021-10-26 | $14.60 | $14.60 | $14.41 | $14.42 | $13.98 | 302,796 |
| 2021-10-25 | $14.51 | $14.57 | $14.42 | $14.54 | $14.09 | 292,208 |
| 2021-10-22 | $14.33 | $14.50 | $14.33 | $14.47 | $14.02 | 243,437 |
| 2021-10-21 | $14.39 | $14.41 | $14.18 | $14.32 | $13.88 | 271,149 |
| 2021-10-20 | $14.10 | $14.41 | $14.04 | $14.40 | $13.96 | 338,595 |
| 2021-10-19 | $14.10 | $14.12 | $13.97 | $14.09 | $13.66 | 190,167 |
| 2021-10-18 | $14.03 | $14.22 | $14.00 | $14.04 | $13.61 | 230,549 |
| 2021-10-15 | $14.57 | $14.57 | $14.09 | $14.09 | $13.66 | 394,029 |
| 2021-10-14 | $14.18 | $14.22 | $13.99 | $14.22 | $13.78 | 261,570 |
| 2021-10-13 | $14.14 | $14.14 | $13.84 | $14.01 | $13.58 | 222,010 |
| 2021-10-12 | $14.13 | $14.25 | $14.05 | $14.17 | $13.73 | 211,642 |
| 2021-10-11 | $14.46 | $14.47 | $14.17 | $14.18 | $13.74 | 201,113 |
| 2021-10-08 | $14.34 | $14.41 | $14.27 | $14.35 | $13.91 | 212,629 |
| 2021-10-07 | $14.25 | $14.37 | $14.16 | $14.36 | $13.92 | 254,347 |
| 2021-10-06 | $13.96 | $14.15 | $13.81 | $14.14 | $13.70 | 380,216 |
| 2021-10-05 | $14.15 | $14.25 | $14.00 | $14.13 | $13.69 | 421,770 |
| 2021-10-04 | $14.03 | $14.15 | $13.95 | $14.04 | $13.61 | 341,490 |
| 2021-10-01 | $13.71 | $14.13 | $13.71 | $13.99 | $13.56 | 515,545 |
| 2021-09-30 | $13.92 | $13.92 | $13.63 | $13.63 | $13.21 | 388,104 |
| 2021-09-29 | $13.61 | $13.88 | $13.53 | $13.81 | $13.38 | 335,010 |
| 2021-09-28 | $13.86 | $13.97 | $13.56 | $13.61 | $13.19 | 467,819 |
| 2021-09-27 | $13.43 | $13.94 | $13.41 | $13.78 | $13.35 | 464,816 |
| 2021-09-24 | $13.06 | $13.38 | $13.06 | $13.28 | $12.87 | 374,201 |
| 2021-09-23 | $12.82 | $13.27 | $12.82 | $13.08 | $12.68 | 449,528 |
| 2021-09-22 | $12.63 | $12.87 | $12.60 | $12.68 | $12.29 | 476,653 |
| 2021-09-21 | $12.62 | $12.71 | $12.44 | $12.45 | $12.07 | 544,838 |
| 2021-09-20 | $12.61 | $12.65 | $12.36 | $12.52 | $12.13 | 785,374 |
| 2021-09-17 | $12.69 | $12.98 | $12.65 | $12.96 | $12.56 | 1,744,594 |
| 2021-09-16 | $12.74 | $12.79 | $12.56 | $12.64 | $12.25 | 452,699 |
| 2021-09-15 | $12.46 | $12.68 | $12.46 | $12.65 | $12.26 | 494,113 |
| 2021-09-14 | $12.85 | $12.87 | $12.41 | $12.49 | $12.10 | 429,918 |
| 2021-09-13 | $12.80 | $12.88 | $12.71 | $12.87 | $12.47 | 466,967 |
| 2021-09-10 | $13.00 | $13.10 | $12.67 | $12.70 | $12.31 | 368,238 |
| 2021-09-09 | $12.90 | $13.12 | $12.90 | $12.93 | $12.53 | 373,985 |
| 2021-09-08 | $13.12 | $13.21 | $12.91 | $12.98 | $12.58 | 321,871 |
| 2021-09-07 | $13.29 | $13.47 | $13.19 | $13.20 | $12.79 | 381,391 |
| 2021-09-03 | $13.45 | $13.50 | $13.24 | $13.32 | $12.91 | 310,984 |
| 2021-09-02 | $13.52 | $13.64 | $13.38 | $13.42 | $13.01 | 266,087 |
| 2021-09-01 | $13.54 | $13.57 | $13.36 | $13.49 | $13.07 | 452,744 |
| 2021-08-31 | $13.39 | $13.63 | $13.36 | $13.52 | $13.10 | 389,799 |
| 2021-08-30 | $13.76 | $13.76 | $13.35 | $13.36 | $12.95 | 294,248 |
| 2021-08-27 | $13.32 | $13.77 | $13.32 | $13.72 | $13.30 | 365,403 |
| 2021-08-26 | $13.54 | $13.56 | $13.26 | $13.26 | $12.85 | 307,011 |
| 2021-08-25 | $13.38 | $13.66 | $13.36 | $13.49 | $13.07 | 366,808 |
| 2021-08-24 | $13.34 | $13.45 | $13.29 | $13.40 | $12.99 | 217,210 |
| 2021-08-23 | $13.36 | $13.49 | $13.31 | $13.34 | $12.93 | 235,250 |
| 2021-08-20 | $13.07 | $13.38 | $13.02 | $13.32 | $12.91 | 381,271 |
| 2021-08-19 | $13.02 | $13.24 | $12.97 | $13.08 | $12.68 | 426,915 |
| 2021-08-18 | $13.29 | $13.50 | $13.21 | $13.23 | $12.82 | 271,682 |
| 2021-08-17 | $13.37 | $13.53 | $13.22 | $13.34 | $12.93 | 226,322 |
| 2021-08-16 | $13.42 | $13.59 | $13.30 | $13.52 | $13.10 | 275,372 |
| 2021-08-13 | $13.69 | $13.71 | $13.54 | $13.54 | $13.12 | 219,739 |
| 2021-08-12 | $13.79 | $13.80 | $13.59 | $13.67 | $13.25 | 293,133 |
| 2021-08-11 | $13.61 | $13.79 | $13.42 | $13.77 | $13.35 | 408,869 |
| 2021-08-10 | $13.33 | $13.59 | $13.26 | $13.56 | $13.14 | 409,717 |
| 2021-08-09 | $13.42 | $13.53 | $13.28 | $13.37 | $12.96 | 258,432 |
| 2021-08-06 | $13.33 | $13.58 | $13.20 | $13.46 | $13.04 | 374,133 |
| 2021-08-05 | $13.00 | $13.13 | $12.91 | $13.08 | $12.68 | 326,190 |
| 2021-08-04 | $13.01 | $13.22 | $12.96 | $12.99 | $12.48 | 470,511 |
| 2021-08-03 | $13.15 | $13.33 | $12.95 | $13.26 | $12.74 | 599,941 |
| 2021-08-02 | $13.20 | $13.49 | $13.01 | $13.05 | $12.54 | 523,179 |
| 2021-07-30 | $13.35 | $13.54 | $13.13 | $13.17 | $12.65 | 443,231 |
| 2021-07-29 | $13.26 | $13.50 | $13.26 | $13.34 | $12.82 | 408,820 |
| 2021-07-28 | $13.54 | $13.54 | $12.59 | $13.21 | $12.69 | 729,117 |
| 2021-07-27 | $13.24 | $13.46 | $13.14 | $13.40 | $12.87 | 437,387 |
| 2021-07-26 | $13.28 | $13.55 | $13.28 | $13.41 | $12.88 | 375,797 |
| 2021-07-23 | $13.34 | $13.41 | $13.18 | $13.27 | $12.75 | 280,960 |
| 2021-07-22 | $13.51 | $13.51 | $13.11 | $13.17 | $12.65 | 308,310 |
| 2021-07-21 | $13.51 | $13.72 | $13.51 | $13.59 | $13.06 | 334,880 |
| 2021-07-20 | $13.02 | $13.70 | $13.01 | $13.32 | $12.80 | 738,764 |
| 2021-07-19 | $13.18 | $13.38 | $12.89 | $13.01 | $12.50 | 522,619 |
| 2021-07-16 | $14.00 | $14.00 | $13.50 | $13.53 | $13.00 | 543,496 |
| 2021-07-15 | $13.52 | $13.94 | $13.52 | $13.92 | $13.37 | 490,852 |
| 2021-07-14 | $13.69 | $13.91 | $13.48 | $13.64 | $13.10 | 408,284 |
| 2021-07-13 | $13.92 | $13.94 | $13.59 | $13.64 | $13.10 | 447,587 |
| 2021-07-12 | $13.66 | $14.00 | $13.61 | $14.00 | $13.45 | 509,458 |
| 2021-07-09 | $13.65 | $13.88 | $13.61 | $13.88 | $13.33 | 435,652 |
| 2021-07-08 | $13.36 | $13.55 | $13.22 | $13.37 | $12.84 | 639,494 |
| 2021-07-07 | $13.41 | $13.82 | $13.36 | $13.65 | $13.11 | 545,925 |
| 2021-07-06 | $13.89 | $13.96 | $13.50 | $13.56 | $13.03 | 436,402 |
| 2021-07-02 | $14.05 | $14.18 | $13.89 | $13.95 | $13.40 | 460,916 |
| 2021-07-01 | $14.18 | $14.20 | $13.99 | $14.08 | $13.53 | 434,275 |
| 2021-06-30 | $13.97 | $14.13 | $13.97 | $14.07 | $13.52 | 393,726 |
| 2021-06-29 | $14.26 | $14.35 | $14.01 | $14.05 | $13.50 | 241,582 |
| 2021-06-28 | $14.53 | $14.53 | $14.04 | $14.12 | $13.57 | 485,014 |
| 2021-06-25 | $14.55 | $14.68 | $14.43 | $14.60 | $14.03 | 894,554 |
| 2021-06-24 | $14.36 | $14.54 | $14.18 | $14.51 | $13.94 | 278,981 |
| 2021-06-23 | $14.34 | $14.43 | $14.23 | $14.23 | $13.67 | 418,585 |
| 2021-06-22 | $14.36 | $14.38 | $14.12 | $14.29 | $13.73 | 273,901 |
| 2021-06-21 | $13.96 | $14.47 | $13.90 | $14.36 | $13.80 | 627,814 |
| 2021-06-18 | $14.01 | $14.12 | $13.75 | $13.77 | $13.23 | 1,092,487 |
| 2021-06-17 | $15.05 | $15.05 | $14.21 | $14.24 | $13.68 | 717,439 |
| 2021-06-16 | $14.68 | $15.03 | $14.48 | $14.93 | $14.34 | 463,415 |
| 2021-06-15 | $14.64 | $14.89 | $14.55 | $14.74 | $14.16 | 361,361 |
| 2021-06-14 | $14.73 | $14.95 | $14.45 | $14.58 | $14.01 | 382,046 |
| 2021-06-11 | $14.83 | $15.00 | $14.68 | $14.70 | $14.12 | 246,795 |
| 2021-06-10 | $15.14 | $15.19 | $14.70 | $14.70 | $14.12 | 281,338 |
| 2021-06-09 | $15.13 | $15.18 | $15.02 | $15.05 | $14.46 | 479,593 |
| 2021-06-08 | $15.02 | $15.32 | $14.93 | $15.27 | $14.67 | 286,438 |
| 2021-06-07 | $15.21 | $15.28 | $15.09 | $15.17 | $14.57 | 241,048 |
| 2021-06-04 | $15.21 | $15.24 | $15.08 | $15.21 | $14.61 | 192,973 |
| 2021-06-03 | $15.17 | $15.32 | $15.05 | $15.28 | $14.68 | 289,216 |
| 2021-06-02 | $15.41 | $15.43 | $15.13 | $15.17 | $14.57 | 270,707 |
| 2021-06-01 | $15.25 | $15.43 | $15.16 | $15.36 | $14.76 | 503,327 |
| 2021-05-28 | $15.25 | $15.25 | $14.90 | $15.15 | $14.55 | 231,878 |
| 2021-05-27 | $15.17 | $15.27 | $15.09 | $15.18 | $14.58 | 262,570 |
| 2021-05-26 | $14.79 | $14.98 | $14.62 | $14.96 | $14.37 | 294,943 |
| 2021-05-25 | $15.33 | $15.46 | $14.72 | $14.73 | $14.15 | 379,285 |
| 2021-05-24 | $15.65 | $15.69 | $15.28 | $15.28 | $14.68 | 270,339 |
| 2021-05-21 | $15.28 | $15.58 | $15.24 | $15.54 | $14.93 | 390,976 |
| 2021-05-20 | $15.04 | $15.19 | $14.84 | $15.13 | $14.54 | 286,256 |
| 2021-05-19 | $14.93 | $15.14 | $14.71 | $15.13 | $14.54 | 518,755 |
| 2021-05-18 | $15.39 | $15.47 | $15.11 | $15.11 | $14.52 | 266,861 |
| 2021-05-17 | $15.23 | $15.44 | $15.11 | $15.42 | $14.81 | 348,916 |
| 2021-05-14 | $15.27 | $15.30 | $15.14 | $15.30 | $14.70 | 276,278 |
| 2021-05-13 | $14.54 | $15.25 | $14.54 | $15.16 | $14.56 | 499,404 |
| 2021-05-12 | $15.04 | $15.09 | $14.51 | $14.57 | $14.00 | 359,020 |
| 2021-05-11 | $14.97 | $15.16 | $14.81 | $14.88 | $14.30 | 311,195 |
| 2021-05-10 | $15.23 | $15.49 | $15.12 | $15.12 | $14.53 | 535,000 |
| 2021-05-07 | $14.98 | $15.19 | $14.98 | $15.18 | $14.58 | 362,316 |
| 2021-05-06 | $15.01 | $15.20 | $14.82 | $15.20 | $14.60 | 438,289 |
| 2021-05-05 | $15.05 | $15.07 | $14.94 | $15.06 | $14.36 | 233,398 |
| 2021-05-04 | $14.78 | $15.05 | $14.69 | $15.04 | $14.34 | 442,298 |
| 2021-05-03 | $14.75 | $14.94 | $14.65 | $14.83 | $14.14 | 648,457 |
| 2021-04-30 | $14.57 | $14.83 | $14.46 | $14.49 | $13.82 | 454,085 |
| 2021-04-29 | $14.67 | $14.87 | $14.49 | $14.70 | $14.02 | 344,818 |
| 2021-04-28 | $14.36 | $14.53 | $14.26 | $14.38 | $13.71 | 246,634 |
| 2021-04-27 | $14.58 | $14.58 | $14.19 | $14.44 | $13.77 | 294,019 |
| 2021-04-26 | $14.59 | $14.71 | $14.29 | $14.34 | $13.67 | 301,905 |
| 2021-04-23 | $13.85 | $14.57 | $13.83 | $14.44 | $13.77 | 453,626 |
| 2021-04-22 | $14.06 | $14.11 | $13.87 | $13.88 | $13.23 | 315,345 |
| 2021-04-21 | $13.79 | $14.16 | $13.72 | $14.10 | $13.44 | 414,525 |
| 2021-04-20 | $14.17 | $14.17 | $13.78 | $13.82 | $13.18 | 365,505 |
| 2021-04-19 | $14.37 | $14.46 | $14.17 | $14.29 | $13.63 | 247,992 |
| 2021-04-16 | $14.60 | $14.62 | $14.32 | $14.41 | $13.74 | 221,142 |
| 2021-04-15 | $14.47 | $14.47 | $14.07 | $14.36 | $13.69 | 210,445 |
| 2021-04-14 | $14.23 | $14.57 | $14.23 | $14.44 | $13.77 | 219,727 |
| 2021-04-13 | $14.44 | $14.57 | $14.14 | $14.23 | $13.57 | 260,613 |
| 2021-04-12 | $14.54 | $14.66 | $14.37 | $14.58 | $13.90 | 246,823 |
| 2021-04-09 | $14.50 | $14.52 | $14.36 | $14.46 | $13.79 | 304,619 |
| 2021-04-08 | $14.30 | $14.42 | $14.08 | $14.36 | $13.69 | 326,148 |
| 2021-04-07 | $14.50 | $14.62 | $14.32 | $14.41 | $13.74 | 341,963 |
| 2021-04-06 | $14.48 | $14.66 | $14.38 | $14.53 | $13.85 | 300,461 |
| 2021-04-05 | $14.59 | $14.72 | $14.38 | $14.52 | $13.84 | 483,466 |
| 2021-04-01 | $14.28 | $14.53 | $14.20 | $14.50 | $13.83 | 372,376 |
| 2021-03-31 | $14.61 | $14.67 | $14.37 | $14.37 | $13.70 | 881,605 |
| 2021-03-30 | $14.36 | $14.59 | $14.34 | $14.39 | $13.72 | 408,106 |
| 2021-03-29 | $14.48 | $14.61 | $14.09 | $14.18 | $13.52 | 478,845 |
| 2021-03-26 | $14.59 | $14.69 | $14.46 | $14.64 | $13.96 | 496,827 |
| 2021-03-25 | $13.98 | $14.45 | $13.87 | $14.34 | $13.67 | 416,861 |
| 2021-03-24 | $14.19 | $14.65 | $14.01 | $14.01 | $13.36 | 483,098 |
| 2021-03-23 | $14.25 | $14.51 | $13.95 | $14.01 | $13.36 | 564,820 |
| 2021-03-22 | $14.83 | $14.88 | $14.33 | $14.49 | $13.82 | 488,897 |
| 2021-03-19 | $14.82 | $15.10 | $14.52 | $14.99 | $14.29 | 2,216,104 |
| 2021-03-18 | $15.10 | $15.56 | $14.95 | $15.02 | $14.32 | 572,768 |
| 2021-03-17 | $15.07 | $15.23 | $14.84 | $14.92 | $14.23 | 558,444 |
| 2021-03-16 | $14.99 | $15.04 | $14.68 | $14.97 | $14.27 | 612,339 |
| 2021-03-15 | $15.45 | $15.45 | $14.92 | $15.14 | $14.44 | 587,748 |
| 2021-03-12 | $15.39 | $15.56 | $15.29 | $15.51 | $14.79 | 538,184 |
| 2021-03-11 | $15.14 | $15.22 | $15.01 | $15.19 | $14.48 | 454,924 |
| 2021-03-10 | $15.01 | $15.30 | $14.89 | $15.22 | $14.51 | 970,776 |
| 2021-03-09 | $15.04 | $15.21 | $14.64 | $14.95 | $14.25 | 716,597 |
| 2021-03-08 | $14.78 | $15.34 | $14.78 | $15.26 | $14.55 | 727,590 |
| 2021-03-05 | $14.42 | $14.62 | $14.25 | $14.59 | $13.91 | 907,693 |
| 2021-03-04 | $13.92 | $14.40 | $13.91 | $14.12 | $13.46 | 828,413 |
| 2021-03-03 | $13.54 | $14.34 | $13.54 | $13.93 | $13.28 | 716,226 |
| 2021-03-02 | $13.66 | $13.78 | $13.51 | $13.60 | $12.97 | 392,484 |
| 2021-03-01 | $13.70 | $13.84 | $13.52 | $13.71 | $13.07 | 404,667 |
| 2021-02-26 | $13.63 | $13.76 | $13.37 | $13.41 | $12.79 | 794,982 |
| 2021-02-25 | $14.07 | $14.15 | $13.70 | $13.78 | $13.14 | 672,225 |
| 2021-02-24 | $13.56 | $14.00 | $13.48 | $13.88 | $13.23 | 609,746 |
| 2021-02-23 | $13.34 | $13.83 | $13.30 | $13.46 | $12.83 | 820,833 |
| 2021-02-22 | $13.00 | $13.36 | $12.95 | $13.29 | $12.67 | 479,933 |
| 2021-02-19 | $12.90 | $13.09 | $12.85 | $13.07 | $12.46 | 387,381 |
| 2021-02-18 | $12.91 | $13.05 | $12.76 | $12.77 | $12.18 | 406,131 |
| 2021-02-17 | $12.85 | $13.09 | $12.83 | $12.99 | $12.39 | 424,941 |
| 2021-02-16 | $12.79 | $12.97 | $12.63 | $12.90 | $12.30 | 403,958 |
| 2021-02-12 | $12.61 | $12.72 | $12.51 | $12.64 | $12.05 | 434,646 |
| 2021-02-11 | $12.79 | $12.89 | $12.46 | $12.59 | $12.00 | 682,945 |
| 2021-02-10 | $12.90 | $12.96 | $12.75 | $12.76 | $12.17 | 519,327 |
| 2021-02-09 | $12.62 | $12.89 | $12.54 | $12.86 | $12.26 | 519,358 |
| 2021-02-08 | $12.50 | $12.70 | $12.38 | $12.68 | $12.09 | 410,252 |
| 2021-02-05 | $12.49 | $12.54 | $12.24 | $12.45 | $11.87 | 411,268 |
| 2021-02-04 | $11.94 | $12.50 | $11.94 | $12.42 | $11.84 | 552,238 |
| 2021-02-03 | $12.04 | $12.16 | $11.77 | $12.12 | $11.45 | 562,941 |
| 2021-02-02 | $11.94 | $12.18 | $11.79 | $12.11 | $11.45 | 347,438 |
| 2021-02-01 | $11.78 | $11.89 | $11.53 | $11.81 | $11.16 | 400,130 |
| 2021-01-29 | $11.98 | $12.15 | $11.68 | $11.73 | $11.09 | 822,818 |
| 2021-01-28 | $12.08 | $12.13 | $11.87 | $12.01 | $11.35 | 758,638 |
| 2021-01-27 | $12.20 | $12.48 | $11.63 | $11.69 | $11.05 | 678,659 |
| 2021-01-26 | $12.70 | $12.70 | $12.44 | $12.46 | $11.78 | 333,670 |
| 2021-01-25 | $12.47 | $12.65 | $12.16 | $12.59 | $11.90 | 447,696 |
| 2021-01-22 | $12.18 | $12.69 | $12.14 | $12.67 | $11.97 | 450,347 |
| 2021-01-21 | $12.68 | $12.74 | $12.34 | $12.37 | $11.69 | 484,114 |
| 2021-01-20 | $12.67 | $12.77 | $12.56 | $12.69 | $11.99 | 466,525 |
| 2021-01-19 | $12.76 | $12.79 | $12.56 | $12.72 | $12.02 | 533,475 |
| 2021-01-15 | $12.57 | $12.81 | $12.44 | $12.65 | $11.96 | 671,888 |
| 2021-01-14 | $12.69 | $12.99 | $12.63 | $12.87 | $12.16 | 464,336 |
| 2021-01-13 | $12.56 | $12.72 | $12.38 | $12.56 | $11.87 | 422,513 |
| 2021-01-12 | $12.50 | $12.84 | $12.42 | $12.66 | $11.97 | 461,224 |
| 2021-01-11 | $11.96 | $12.52 | $11.74 | $12.50 | $11.81 | 567,240 |
| 2021-01-08 | $12.22 | $12.27 | $11.61 | $11.88 | $11.23 | 460,207 |
| 2021-01-07 | $12.14 | $12.28 | $12.01 | $12.13 | $11.46 | 813,999 |
| 2021-01-06 | $11.31 | $12.34 | $11.31 | $12.02 | $11.36 | 1,564,812 |
| 2021-01-05 | $10.82 | $11.11 | $10.82 | $10.98 | $10.38 | 493,394 |
| 2021-01-04 | $11.00 | $11.13 | $10.69 | $10.88 | $10.28 | 736,852 |
| 2020-12-31 | $10.79 | $10.98 | $10.74 | $10.94 | $10.34 | 334,901 |
| 2020-12-30 | $10.76 | $10.92 | $10.72 | $10.81 | $10.22 | 277,605 |
| 2020-12-29 | $10.90 | $10.99 | $10.68 | $10.72 | $10.13 | 447,425 |
| 2020-12-28 | $10.73 | $10.96 | $10.64 | $10.91 | $10.31 | 579,406 |
| 2020-12-24 | $10.70 | $10.70 | $10.52 | $10.66 | $10.07 | 186,553 |
| 2020-12-23 | $10.47 | $10.67 | $10.42 | $10.66 | $10.07 | 341,298 |
| 2020-12-22 | $10.47 | $10.47 | $10.33 | $10.39 | $9.82 | 468,080 |
| 2020-12-21 | $10.64 | $10.74 | $10.26 | $10.41 | $9.84 | 497,782 |
| 2020-12-18 | $10.64 | $10.88 | $10.60 | $10.67 | $10.08 | 2,640,096 |
| 2020-12-17 | $10.79 | $10.79 | $10.51 | $10.65 | $10.07 | 478,114 |
| 2020-12-16 | $10.75 | $10.79 | $10.61 | $10.74 | $10.15 | 548,629 |
| 2020-12-15 | $10.46 | $10.72 | $10.36 | $10.66 | $10.07 | 445,617 |
| 2020-12-14 | $10.61 | $10.62 | $10.36 | $10.36 | $9.79 | 542,357 |
| 2020-12-11 | $10.35 | $10.47 | $10.31 | $10.39 | $9.82 | 307,861 |
| 2020-12-10 | $10.42 | $10.60 | $10.39 | $10.52 | $9.94 | 380,048 |
| 2020-12-09 | $10.63 | $10.74 | $10.49 | $10.55 | $9.97 | 518,411 |
| 2020-12-08 | $10.23 | $10.52 | $10.23 | $10.50 | $9.92 | 447,627 |
| 2020-12-07 | $10.40 | $10.47 | $10.20 | $10.37 | $9.80 | 415,819 |
| 2020-12-04 | $10.30 | $10.49 | $10.27 | $10.47 | $9.90 | 485,823 |
| 2020-12-03 | $10.06 | $10.21 | $9.93 | $10.10 | $9.55 | 378,000 |
| 2020-12-02 | $9.78 | $10.07 | $9.78 | $10.04 | $9.49 | 362,530 |
| 2020-12-01 | $9.91 | $10.04 | $9.77 | $9.79 | $9.25 | 452,297 |
| 2020-11-30 | $10.07 | $10.10 | $9.64 | $9.67 | $9.14 | 493,056 |
| 2020-11-27 | $10.29 | $10.36 | $10.03 | $10.14 | $9.58 | 185,655 |
| 2020-11-25 | $10.46 | $10.63 | $10.23 | $10.33 | $9.76 | 348,983 |
| 2020-11-24 | $10.36 | $10.74 | $10.35 | $10.60 | $10.02 | 548,436 |
| 2020-11-23 | $10.17 | $10.26 | $10.04 | $10.12 | $9.56 | 563,624 |
| 2020-11-20 | $9.86 | $10.08 | $9.77 | $9.97 | $9.42 | 531,445 |
| 2020-11-19 | $9.92 | $9.99 | $9.75 | $9.95 | $9.40 | 324,988 |
| 2020-11-18 | $10.27 | $10.33 | $9.97 | $9.97 | $9.42 | 404,695 |
| 2020-11-17 | $10.04 | $10.22 | $9.88 | $10.16 | $9.60 | 496,520 |
| 2020-11-16 | $10.21 | $10.30 | $9.99 | $10.25 | $9.69 | 493,754 |
| 2020-11-13 | $9.68 | $9.90 | $9.63 | $9.79 | $9.25 | 654,996 |
| 2020-11-12 | $9.54 | $9.67 | $9.36 | $9.54 | $9.02 | 615,987 |
| 2020-11-11 | $10.06 | $10.06 | $9.53 | $9.75 | $9.21 | 603,224 |
| 2020-11-10 | $9.79 | $10.18 | $9.79 | $10.04 | $9.49 | 722,647 |
| 2020-11-09 | $9.18 | $10.12 | $9.08 | $9.93 | $9.39 | 907,818 |
| 2020-11-06 | $8.62 | $8.66 | $8.36 | $8.39 | $7.93 | 506,258 |
| 2020-11-05 | $8.20 | $8.63 | $8.19 | $8.51 | $8.04 | 599,119 |
| 2020-11-04 | $8.72 | $8.72 | $8.22 | $8.25 | $7.70 | 553,345 |
| 2020-11-03 | $9.07 | $9.15 | $8.95 | $9.03 | $8.43 | 461,254 |
| 2020-11-02 | $8.76 | $8.89 | $8.67 | $8.81 | $8.22 | 393,883 |
| 2020-10-30 | $8.53 | $8.68 | $8.49 | $8.62 | $8.04 | 448,362 |
| 2020-10-29 | $8.38 | $8.59 | $8.24 | $8.55 | $7.98 | 498,013 |
| 2020-10-28 | $8.55 | $8.72 | $8.34 | $8.42 | $7.86 | 515,809 |
| 2020-10-27 | $9.04 | $9.06 | $8.66 | $8.67 | $8.09 | 329,103 |
| 2020-10-26 | $9.00 | $9.03 | $8.88 | $9.01 | $8.41 | 497,615 |
| 2020-10-23 | $9.18 | $9.29 | $9.02 | $9.13 | $8.52 | 381,609 |
| 2020-10-22 | $8.77 | $9.08 | $8.70 | $9.08 | $8.47 | 449,621 |
| 2020-10-21 | $8.64 | $8.76 | $8.62 | $8.74 | $8.15 | 269,648 |
| 2020-10-20 | $8.61 | $8.75 | $8.58 | $8.64 | $8.06 | 405,520 |
| 2020-10-19 | $8.65 | $8.71 | $8.47 | $8.49 | $7.92 | 366,248 |
| 2020-10-16 | $8.52 | $8.61 | $8.36 | $8.60 | $8.02 | 363,854 |
| 2020-10-15 | $8.20 | $8.56 | $8.20 | $8.53 | $7.96 | 413,812 |
| 2020-10-14 | $8.49 | $8.56 | $8.30 | $8.32 | $7.76 | 263,841 |
| 2020-10-13 | $8.71 | $8.71 | $8.45 | $8.47 | $7.90 | 368,877 |
| 2020-10-12 | $8.61 | $8.81 | $8.60 | $8.81 | $8.22 | 379,371 |
| 2020-10-09 | $8.83 | $8.84 | $8.64 | $8.64 | $8.06 | 495,218 |
| 2020-10-08 | $8.66 | $8.81 | $8.57 | $8.77 | $8.18 | 507,028 |
| 2020-10-07 | $8.51 | $8.70 | $8.42 | $8.56 | $7.99 | 802,363 |
| 2020-10-06 | $8.52 | $8.72 | $8.40 | $8.41 | $7.85 | 774,246 |
| 2020-10-05 | $8.16 | $8.39 | $8.16 | $8.36 | $7.80 | 679,633 |
| 2020-10-02 | $7.68 | $8.09 | $7.68 | $8.05 | $7.51 | 754,731 |
| 2020-10-01 | $7.67 | $7.84 | $7.67 | $7.82 | $7.30 | 696,654 |
| 2020-09-30 | $7.65 | $7.87 | $7.57 | $7.74 | $7.22 | 880,744 |
| 2020-09-29 | $7.71 | $7.77 | $7.54 | $7.62 | $7.11 | 773,987 |
| 2020-09-28 | $7.55 | $7.82 | $7.54 | $7.74 | $7.22 | 655,696 |
| 2020-09-25 | $7.34 | $7.54 | $7.34 | $7.45 | $6.95 | 836,160 |
| 2020-09-24 | $7.21 | $7.63 | $7.15 | $7.41 | $6.91 | 962,007 |
| 2020-09-23 | $7.31 | $7.55 | $7.14 | $7.16 | $6.68 | 1,032,019 |
| 2020-09-22 | $7.32 | $7.49 | $7.26 | $7.28 | $6.79 | 904,919 |
| 2020-09-21 | $7.46 | $7.61 | $7.24 | $7.30 | $6.81 | 847,278 |
| 2020-09-18 | $7.71 | $7.71 | $7.56 | $7.66 | $7.15 | 1,655,710 |
| 2020-09-17 | $7.73 | $7.77 | $7.65 | $7.68 | $7.17 | 559,832 |
| 2020-09-16 | $7.71 | $7.89 | $7.62 | $7.75 | $7.23 | 589,189 |
| 2020-09-15 | $7.88 | $7.93 | $7.71 | $7.72 | $7.20 | 462,100 |
| 2020-09-14 | $7.79 | $7.97 | $7.73 | $7.87 | $7.34 | 726,597 |
| 2020-09-11 | $7.75 | $7.81 | $7.65 | $7.75 | $7.23 | 532,278 |
| 2020-09-10 | $7.81 | $7.89 | $7.71 | $7.76 | $7.24 | 575,672 |
| 2020-09-09 | $8.08 | $8.10 | $7.77 | $7.82 | $7.30 | 749,947 |
| 2020-09-08 | $8.30 | $8.30 | $8.00 | $8.00 | $7.46 | 664,370 |
| 2020-09-04 | $8.48 | $8.54 | $8.25 | $8.38 | $7.82 | 750,970 |
| 2020-09-03 | $8.37 | $8.64 | $8.19 | $8.25 | $7.70 | 733,864 |
| 2020-09-02 | $8.12 | $8.37 | $8.12 | $8.32 | $7.76 | 521,144 |
| 2020-09-01 | $8.12 | $8.29 | $8.10 | $8.17 | $7.62 | 454,128 |
| 2020-08-31 | $8.23 | $8.35 | $8.20 | $8.20 | $7.65 | 567,871 |
| 2020-08-28 | $8.49 | $8.49 | $8.24 | $8.30 | $7.74 | 550,535 |
| 2020-08-27 | $8.30 | $8.53 | $8.30 | $8.40 | $7.84 | 357,582 |
| 2020-08-26 | $8.41 | $8.42 | $8.18 | $8.24 | $7.69 | 386,480 |
| 2020-08-25 | $8.59 | $8.65 | $8.37 | $8.43 | $7.87 | 487,950 |
| 2020-08-24 | $8.25 | $8.49 | $8.08 | $8.48 | $7.91 | 546,146 |
| 2020-08-21 | $8.10 | $8.27 | $8.09 | $8.12 | $7.58 | 2,578,538 |
| 2020-08-20 | $8.15 | $8.22 | $8.13 | $8.16 | $7.61 | 395,984 |
| 2020-08-19 | $8.25 | $8.43 | $8.21 | $8.32 | $7.76 | 472,380 |
| 2020-08-18 | $8.51 | $8.51 | $8.18 | $8.23 | $7.68 | 468,014 |
| 2020-08-17 | $8.54 | $8.61 | $8.36 | $8.52 | $7.95 | 508,325 |
| 2020-08-14 | $8.36 | $8.63 | $8.31 | $8.60 | $8.02 | 503,797 |
| 2020-08-13 | $8.57 | $8.66 | $8.40 | $8.45 | $7.88 | 554,713 |
| 2020-08-12 | $8.99 | $8.99 | $8.51 | $8.68 | $8.10 | 608,714 |
| 2020-08-11 | $8.97 | $9.13 | $8.72 | $8.75 | $8.16 | 756,181 |
| 2020-08-10 | $8.55 | $8.91 | $8.53 | $8.69 | $8.11 | 595,989 |
| 2020-08-07 | $7.95 | $8.49 | $7.86 | $8.48 | $7.91 | 660,106 |
| 2020-08-06 | $7.93 | $8.07 | $7.92 | $7.98 | $7.45 | 466,389 |
| 2020-08-05 | $7.98 | $8.12 | $7.84 | $8.07 | $7.43 | 847,512 |
| 2020-08-04 | $7.91 | $7.97 | $7.81 | $7.89 | $7.26 | 565,999 |
| 2020-08-03 | $7.89 | $7.99 | $7.78 | $7.90 | $7.27 | 757,782 |
| 2020-07-31 | $7.84 | $7.89 | $7.62 | $7.87 | $7.24 | 912,124 |
| 2020-07-30 | $8.07 | $8.10 | $7.74 | $7.90 | $7.27 | 915,419 |
| 2020-07-29 | $7.96 | $8.36 | $7.67 | $8.26 | $7.60 | 823,828 |
| 2020-07-28 | $7.69 | $7.85 | $7.60 | $7.63 | $7.02 | 666,399 |
| 2020-07-27 | $7.87 | $7.93 | $7.72 | $7.77 | $7.15 | 378,375 |
| 2020-07-24 | $8.09 | $8.19 | $7.93 | $7.96 | $7.33 | 425,722 |
| 2020-07-23 | $7.79 | $8.15 | $7.75 | $8.06 | $7.42 | 652,900 |
| 2020-07-22 | $8.01 | $8.03 | $7.71 | $7.86 | $7.23 | 611,801 |
| 2020-07-21 | $7.67 | $8.14 | $7.67 | $8.13 | $7.48 | 939,538 |
| 2020-07-20 | $7.77 | $7.79 | $7.51 | $7.58 | $6.98 | 484,415 |
| 2020-07-17 | $8.09 | $8.13 | $7.76 | $7.82 | $7.20 | 697,976 |
| 2020-07-16 | $7.97 | $8.15 | $7.90 | $8.10 | $7.45 | 517,583 |
| 2020-07-15 | $7.94 | $8.14 | $7.90 | $8.08 | $7.44 | 492,637 |
| 2020-07-14 | $7.82 | $7.90 | $7.54 | $7.66 | $7.05 | 877,081 |
| 2020-07-13 | $7.72 | $7.99 | $7.61 | $7.84 | $7.22 | 695,669 |
| 2020-07-10 | $7.26 | $7.65 | $7.21 | $7.59 | $6.99 | 651,658 |
| 2020-07-09 | $7.41 | $7.44 | $7.20 | $7.23 | $6.65 | 664,283 |
| 2020-07-08 | $7.43 | $7.58 | $7.27 | $7.46 | $6.87 | 627,874 |
| 2020-07-07 | $7.60 | $7.62 | $7.43 | $7.52 | $6.92 | 587,727 |
| 2020-07-06 | $7.89 | $8.05 | $7.70 | $7.75 | $7.13 | 539,398 |
| 2020-07-02 | $7.96 | $8.13 | $7.58 | $7.62 | $7.01 | 490,644 |
| 2020-07-01 | $8.28 | $8.38 | $7.66 | $7.68 | $7.07 | 581,148 |
| 2020-06-30 | $7.94 | $8.32 | $7.94 | $8.28 | $7.62 | 664,643 |
| 2020-06-29 | $7.73 | $8.08 | $7.69 | $8.01 | $7.37 | 598,600 |
| 2020-06-26 | $7.72 | $7.78 | $7.40 | $7.55 | $6.95 | 903,668 |
| 2020-06-25 | $7.50 | $7.89 | $7.48 | $7.89 | $7.26 | 501,877 |
| 2020-06-24 | $7.81 | $7.85 | $7.48 | $7.57 | $6.97 | 470,015 |
| 2020-06-23 | $8.28 | $8.34 | $7.95 | $7.95 | $7.32 | 432,285 |
| 2020-06-22 | $7.96 | $8.20 | $7.91 | $8.11 | $7.46 | 504,646 |
| 2020-06-19 | $8.23 | $8.33 | $7.86 | $8.09 | $7.45 | 2,041,394 |
| 2020-06-18 | $7.98 | $8.29 | $7.98 | $8.12 | $7.47 | 416,197 |
| 2020-06-17 | $8.53 | $8.55 | $8.08 | $8.10 | $7.45 | 522,170 |
| 2020-06-16 | $8.58 | $8.74 | $8.27 | $8.52 | $7.84 | 761,018 |
| 2020-06-15 | $7.71 | $8.28 | $7.68 | $8.19 | $7.54 | 724,613 |
| 2020-06-12 | $8.27 | $8.27 | $7.81 | $8.11 | $7.46 | 650,093 |
| 2020-06-11 | $8.45 | $8.49 | $7.90 | $7.92 | $7.29 | 607,158 |
| 2020-06-10 | $9.37 | $9.37 | $8.90 | $9.00 | $8.28 | 1,516,393 |
| 2020-06-09 | $9.21 | $9.57 | $8.84 | $9.34 | $8.60 | 537,550 |
| 2020-06-08 | $9.64 | $9.74 | $9.46 | $9.54 | $8.78 | 528,430 |
| 2020-06-05 | $9.52 | $9.69 | $9.28 | $9.40 | $8.65 | 699,176 |
| 2020-06-04 | $8.47 | $8.87 | $8.40 | $8.77 | $8.07 | 537,888 |
| 2020-06-03 | $8.42 | $8.78 | $8.34 | $8.58 | $7.90 | 505,891 |
| 2020-06-02 | $8.16 | $8.32 | $8.04 | $8.14 | $7.49 | 370,984 |
| 2020-06-01 | $8.23 | $8.27 | $8.02 | $8.03 | $7.39 | 635,712 |
| 2020-05-29 | $8.29 | $8.31 | $8.01 | $8.18 | $7.53 | 406,440 |
| 2020-05-28 | $9.10 | $9.10 | $8.41 | $8.46 | $7.79 | 492,304 |
| 2020-05-27 | $8.68 | $9.03 | $8.53 | $8.95 | $8.24 | 642,770 |
| 2020-05-26 | $8.22 | $8.36 | $8.11 | $8.30 | $7.64 | 538,132 |
| 2020-05-22 | $7.96 | $8.01 | $7.75 | $7.82 | $7.20 | 297,919 |
| 2020-05-21 | $7.96 | $8.07 | $7.88 | $7.91 | $7.28 | 318,409 |
| 2020-05-20 | $7.70 | $8.03 | $7.58 | $7.97 | $7.34 | 531,425 |
| 2020-05-19 | $7.78 | $7.90 | $7.42 | $7.43 | $6.84 | 383,270 |
| 2020-05-18 | $7.40 | $7.99 | $7.40 | $7.90 | $7.27 | 582,399 |
| 2020-05-15 | $7.16 | $7.22 | $7.03 | $7.07 | $6.51 | 711,561 |
| 2020-05-14 | $6.96 | $7.23 | $6.77 | $7.20 | $6.63 | 739,367 |
| 2020-05-13 | $6.96 | $7.22 | $6.85 | $7.14 | $6.57 | 760,937 |
| 2020-05-12 | $7.83 | $7.96 | $7.35 | $7.37 | $6.78 | 544,020 |
| 2020-05-11 | $8.22 | $8.22 | $7.81 | $7.81 | $7.19 | 647,599 |
| 2020-05-08 | $8.17 | $8.44 | $8.12 | $8.39 | $7.72 | 475,699 |
| 2020-05-07 | $8.13 | $8.30 | $7.92 | $7.94 | $7.31 | 431,430 |
| 2020-05-06 | $8.41 | $8.48 | $7.96 | $8.03 | $7.29 | 565,103 |
| 2020-05-05 | $8.84 | $8.91 | $8.37 | $8.38 | $7.61 | 375,228 |
| 2020-05-04 | $8.56 | $8.79 | $8.51 | $8.65 | $7.85 | 406,751 |
| 2020-05-01 | $8.86 | $9.00 | $8.61 | $8.80 | $7.99 | 658,479 |
| 2020-04-30 | $9.52 | $9.69 | $9.25 | $9.52 | $8.64 | 550,816 |
| 2020-04-29 | $9.55 | $10.08 | $9.28 | $9.82 | $8.91 | 659,845 |
| 2020-04-28 | $9.59 | $9.66 | $9.12 | $9.25 | $8.40 | 616,409 |
| 2020-04-27 | $8.90 | $9.57 | $8.88 | $9.38 | $8.52 | 405,471 |
| 2020-04-24 | $8.75 | $8.89 | $8.58 | $8.78 | $7.97 | 283,353 |
| 2020-04-23 | $8.58 | $8.85 | $8.53 | $8.73 | $7.93 | 359,794 |
| 2020-04-22 | $8.85 | $8.92 | $8.53 | $8.61 | $7.82 | 501,455 |
| 2020-04-21 | $8.49 | $8.76 | $8.31 | $8.63 | $7.83 | 485,271 |
| 2020-04-20 | $8.61 | $9.07 | $8.61 | $8.82 | $8.01 | 418,468 |
| 2020-04-17 | $8.49 | $8.98 | $8.49 | $8.89 | $8.07 | 561,855 |
| 2020-04-16 | $8.46 | $8.57 | $8.00 | $8.31 | $7.54 | 852,046 |
| 2020-04-15 | $8.70 | $8.77 | $8.36 | $8.44 | $7.66 | 649,332 |
| 2020-04-14 | $9.53 | $9.76 | $8.91 | $9.14 | $8.30 | 418,327 |
| 2020-04-13 | $9.85 | $9.85 | $9.18 | $9.31 | $8.45 | 375,171 |
| 2020-04-09 | $9.40 | $10.04 | $9.31 | $9.98 | $9.06 | 570,812 |
| 2020-04-08 | $9.20 | $9.47 | $8.98 | $9.21 | $8.36 | 564,167 |
| 2020-04-07 | $9.31 | $9.49 | $8.90 | $9.04 | $8.21 | 802,940 |
| 2020-04-06 | $8.64 | $8.98 | $8.53 | $8.93 | $8.11 | 643,586 |
| 2020-04-03 | $8.65 | $8.81 | $8.02 | $8.22 | $7.46 | 762,270 |
| 2020-04-02 | $8.70 | $9.16 | $8.52 | $8.73 | $7.93 | 667,884 |
| 2020-04-01 | $8.68 | $8.96 | $8.63 | $8.83 | $8.02 | 768,189 |
| 2020-03-31 | $8.94 | $9.15 | $8.84 | $9.14 | $8.30 | 664,996 |
| 2020-03-30 | $8.82 | $9.08 | $8.53 | $9.04 | $8.21 | 605,861 |
| 2020-03-27 | $8.61 | $9.08 | $8.41 | $8.85 | $8.03 | 666,150 |
| 2020-03-26 | $8.53 | $9.09 | $8.40 | $9.01 | $8.18 | 529,396 |
| 2020-03-25 | $8.33 | $8.77 | $8.00 | $8.48 | $7.70 | 675,767 |
| 2020-03-24 | $8.68 | $8.92 | $8.43 | $8.92 | $8.10 | 469,464 |
| 2020-03-23 | $8.81 | $8.96 | $7.86 | $8.20 | $7.44 | 559,673 |
| 2020-03-20 | $9.01 | $9.36 | $8.49 | $8.79 | $7.98 | 1,056,702 |
| 2020-03-19 | $8.46 | $9.34 | $8.21 | $9.07 | $8.23 | 742,381 |
| 2020-03-18 | $9.02 | $9.44 | $8.46 | $8.65 | $7.85 | 669,356 |
| 2020-03-17 | $8.92 | $9.63 | $8.38 | $9.54 | $8.66 | 695,829 |
| 2020-03-16 | $8.75 | $9.20 | $8.66 | $8.76 | $7.95 | 540,590 |
| 2020-03-13 | $9.83 | $10.03 | $9.24 | $9.97 | $9.05 | 683,728 |
| 2020-03-12 | $9.00 | $9.84 | $8.64 | $9.21 | $8.36 | 882,874 |
| 2020-03-11 | $9.73 | $9.86 | $9.43 | $9.60 | $8.71 | 974,506 |
| 2020-03-10 | $9.99 | $10.10 | $9.49 | $9.92 | $9.01 | 592,591 |
| 2020-03-09 | $10.38 | $10.43 | $9.66 | $9.67 | $8.78 | 522,811 |
| 2020-03-06 | $11.01 | $11.37 | $10.95 | $11.24 | $10.20 | 727,114 |
| 2020-03-05 | $11.69 | $11.87 | $11.35 | $11.57 | $10.50 | 582,473 |
| 2020-03-04 | $12.08 | $12.17 | $11.77 | $12.16 | $11.04 | 472,557 |
| 2020-03-03 | $12.34 | $12.57 | $11.84 | $11.97 | $10.87 | 748,781 |
| 2020-03-02 | $11.80 | $12.40 | $11.73 | $12.39 | $11.25 | 545,085 |
| 2020-02-28 | $11.87 | $12.11 | $11.55 | $11.80 | $10.71 | 1,121,346 |
| 2020-02-27 | $12.46 | $12.83 | $12.22 | $12.24 | $11.11 | 860,664 |
| 2020-02-26 | $12.91 | $13.03 | $12.71 | $12.72 | $11.55 | 397,505 |
| 2020-02-25 | $13.26 | $13.26 | $12.77 | $12.80 | $11.62 | 390,396 |
| 2020-02-24 | $13.28 | $13.32 | $13.17 | $13.27 | $12.05 | 255,867 |
| 2020-02-21 | $13.70 | $13.75 | $13.60 | $13.65 | $12.39 | 354,026 |
| 2020-02-20 | $13.55 | $13.78 | $13.55 | $13.72 | $12.45 | 285,292 |
| 2020-02-19 | $13.67 | $13.72 | $13.62 | $13.64 | $12.38 | 254,529 |
| 2020-02-18 | $13.86 | $13.88 | $13.58 | $13.62 | $12.36 | 297,813 |
| 2020-02-14 | $14.08 | $14.08 | $13.85 | $13.88 | $12.60 | 227,574 |
| 2020-02-13 | $13.91 | $14.07 | $13.91 | $14.07 | $12.77 | 161,021 |
| 2020-02-12 | $14.01 | $14.01 | $13.89 | $13.95 | $12.66 | 208,092 |
| 2020-02-11 | $13.91 | $14.03 | $13.89 | $13.89 | $12.61 | 217,023 |
| 2020-02-10 | $13.80 | $13.86 | $13.73 | $13.81 | $12.54 | 250,083 |
| 2020-02-07 | $13.93 | $13.98 | $13.85 | $13.89 | $12.61 | 241,559 |
| 2020-02-06 | $14.27 | $14.28 | $14.01 | $14.01 | $12.72 | 237,484 |
| 2020-02-05 | $14.13 | $14.33 | $14.08 | $14.29 | $12.87 | 279,659 |
| 2020-02-04 | $13.94 | $14.07 | $13.88 | $13.96 | $12.57 | 382,771 |
| 2020-02-03 | $13.62 | $13.78 | $13.60 | $13.76 | $12.39 | 449,998 |
| 2020-01-31 | $13.55 | $13.67 | $13.52 | $13.52 | $12.18 | 456,485 |
| 2020-01-30 | $13.34 | $13.72 | $13.34 | $13.70 | $12.34 | 377,764 |
| 2020-01-29 | $13.57 | $13.88 | $13.30 | $13.48 | $12.14 | 655,748 |
| 2020-01-28 | $13.93 | $13.95 | $13.80 | $13.90 | $12.52 | 277,080 |
| 2020-01-27 | $13.76 | $13.94 | $13.76 | $13.82 | $12.45 | 250,194 |
| 2020-01-24 | $14.20 | $14.20 | $13.96 | $14.05 | $12.66 | 395,484 |
| 2020-01-23 | $14.07 | $14.25 | $13.99 | $14.23 | $12.82 | 525,446 |
| 2020-01-22 | $14.12 | $14.16 | $14.02 | $14.10 | $12.70 | 302,891 |
| 2020-01-21 | $14.20 | $14.27 | $14.07 | $14.08 | $12.68 | 342,695 |
| 2020-01-17 | $14.45 | $14.45 | $14.29 | $14.32 | $12.90 | 265,049 |
| 2020-01-16 | $14.28 | $14.39 | $14.26 | $14.32 | $12.90 | 313,742 |
| 2020-01-15 | $14.06 | $14.19 | $14.03 | $14.18 | $12.77 | 432,719 |
| 2020-01-14 | $14.12 | $14.24 | $14.05 | $14.18 | $12.77 | 367,030 |
| 2020-01-13 | $14.05 | $14.16 | $13.99 | $14.15 | $12.75 | 230,622 |
| 2020-01-10 | $14.15 | $14.19 | $14.01 | $14.07 | $12.67 | 249,778 |
| 2020-01-09 | $14.33 | $14.41 | $14.20 | $14.22 | $12.81 | 337,058 |
| 2020-01-08 | $14.19 | $14.36 | $14.19 | $14.27 | $12.85 | 367,089 |
| 2020-01-07 | $14.28 | $14.32 | $14.11 | $14.20 | $12.79 | 366,821 |
| 2020-01-06 | $14.38 | $14.43 | $14.28 | $14.34 | $12.92 | 417,725 |
| 2020-01-03 | $14.42 | $14.61 | $14.40 | $14.55 | $13.11 | 403,048 |
| 2020-01-02 | $14.59 | $14.63 | $14.47 | $14.62 | $13.17 | 477,686 |
| 2019-12-31 | $14.59 | $14.65 | $14.48 | $14.51 | $13.07 | 434,389 |
| 2019-12-30 | $14.56 | $14.68 | $14.50 | $14.58 | $13.13 | 324,600 |
| 2019-12-27 | $14.66 | $14.66 | $14.47 | $14.48 | $13.04 | 450,618 |
| 2019-12-26 | $14.66 | $14.70 | $14.59 | $14.65 | $13.20 | 173,604 |
| 2019-12-24 | $14.72 | $14.72 | $14.66 | $14.69 | $13.23 | 118,552 |
| 2019-12-23 | $14.81 | $14.85 | $14.66 | $14.71 | $13.25 | 345,501 |
| 2019-12-20 | $14.91 | $14.93 | $14.78 | $14.81 | $13.34 | 1,977,319 |
| 2019-12-19 | $14.73 | $14.85 | $14.73 | $14.84 | $13.37 | 571,789 |
| 2019-12-18 | $14.87 | $14.89 | $14.71 | $14.71 | $13.25 | 743,586 |
| 2019-12-17 | $14.75 | $14.90 | $14.73 | $14.86 | $13.38 | 301,038 |
| 2019-12-16 | $14.80 | $14.90 | $14.72 | $14.72 | $13.26 | 431,990 |
| 2019-12-13 | $14.57 | $14.67 | $14.48 | $14.61 | $13.16 | 326,141 |
| 2019-12-12 | $14.33 | $14.68 | $14.33 | $14.60 | $13.15 | 374,607 |
| 2019-12-11 | $14.37 | $14.43 | $14.23 | $14.29 | $12.87 | 222,675 |
| 2019-12-10 | $14.29 | $14.40 | $14.25 | $14.36 | $12.93 | 232,818 |
| 2019-12-09 | $14.28 | $14.35 | $14.26 | $14.30 | $12.88 | 449,790 |
| 2019-12-06 | $14.37 | $14.48 | $14.28 | $14.36 | $12.93 | 384,555 |
| 2019-12-05 | $14.13 | $14.20 | $14.10 | $14.17 | $12.76 | 327,743 |
| 2019-12-04 | $14.09 | $14.21 | $14.06 | $14.08 | $12.68 | 325,752 |
| 2019-12-03 | $13.90 | $14.02 | $13.81 | $14.01 | $12.62 | 293,211 |
| 2019-12-02 | $14.31 | $14.34 | $14.09 | $14.10 | $12.70 | 366,740 |
| 2019-11-29 | $14.19 | $14.32 | $14.14 | $14.21 | $12.80 | 135,789 |
| 2019-11-27 | $14.31 | $14.34 | $14.24 | $14.27 | $12.85 | 193,027 |
| 2019-11-26 | $14.26 | $14.36 | $14.21 | $14.22 | $12.81 | 282,771 |
| 2019-11-25 | $14.17 | $14.42 | $14.13 | $14.32 | $12.90 | 438,089 |
| 2019-11-22 | $14.17 | $14.26 | $14.12 | $14.16 | $12.75 | 294,549 |
| 2019-11-21 | $14.27 | $14.27 | $14.03 | $14.11 | $12.71 | 318,166 |
| 2019-11-20 | $14.19 | $14.31 | $14.11 | $14.19 | $12.78 | 413,184 |
| 2019-11-19 | $14.33 | $14.38 | $14.20 | $14.29 | $12.87 | 306,489 |
| 2019-11-18 | $14.18 | $14.25 | $14.05 | $14.24 | $12.83 | 349,554 |
| 2019-11-15 | $14.44 | $14.46 | $14.12 | $14.21 | $12.80 | 2,081,093 |
| 2019-11-14 | $14.29 | $14.39 | $14.28 | $14.34 | $12.92 | 333,682 |
| 2019-11-13 | $14.32 | $14.42 | $14.28 | $14.34 | $12.92 | 301,893 |
| 2019-11-12 | $14.48 | $14.56 | $14.42 | $14.45 | $13.02 | 290,439 |
| 2019-11-11 | $14.41 | $14.58 | $14.39 | $14.45 | $13.02 | 213,230 |
| 2019-11-08 | $14.58 | $14.60 | $14.43 | $14.51 | $13.07 | 339,339 |
| 2019-11-07 | $14.63 | $14.69 | $14.46 | $14.56 | $13.11 | 326,881 |
| 2019-11-06 | $14.61 | $14.65 | $14.50 | $14.55 | $13.02 | 292,549 |
| 2019-11-05 | $14.58 | $14.78 | $14.51 | $14.61 | $13.07 | 259,086 |
| 2019-11-04 | $14.53 | $14.54 | $14.42 | $14.50 | $12.97 | 359,689 |
| 2019-11-01 | $14.22 | $14.37 | $14.16 | $14.35 | $12.84 | 478,768 |
| 2019-10-31 | $14.41 | $14.43 | $13.90 | $14.09 | $12.60 | 573,001 |
| 2019-10-30 | $14.49 | $14.65 | $14.13 | $14.55 | $13.02 | 557,610 |
| 2019-10-29 | $13.86 | $14.22 | $13.82 | $14.20 | $12.70 | 488,363 |
| 2019-10-28 | $13.92 | $14.01 | $13.84 | $13.95 | $12.48 | 347,775 |
| 2019-10-25 | $13.53 | $13.87 | $13.53 | $13.83 | $12.37 | 478,060 |
| 2019-10-24 | $13.60 | $13.61 | $13.42 | $13.54 | $12.11 | 179,394 |
| 2019-10-23 | $13.57 | $13.62 | $13.50 | $13.62 | $12.18 | 203,170 |
| 2019-10-22 | $13.55 | $13.70 | $13.41 | $13.56 | $12.13 | 202,719 |
| 2019-10-21 | $13.59 | $13.76 | $13.55 | $13.56 | $12.13 | 323,558 |
| 2019-10-18 | $13.29 | $13.46 | $13.27 | $13.40 | $11.99 | 321,275 |
| 2019-10-17 | $13.30 | $13.35 | $13.23 | $13.35 | $11.94 | 303,058 |
| 2019-10-16 | $13.23 | $13.38 | $13.16 | $13.24 | $11.84 | 219,628 |
| 2019-10-15 | $13.20 | $13.34 | $13.13 | $13.24 | $11.84 | 224,606 |
| 2019-10-14 | $13.06 | $13.19 | $12.96 | $13.16 | $11.77 | 218,887 |
| 2019-10-11 | $13.08 | $13.36 | $13.03 | $13.13 | $11.75 | 461,165 |
| 2019-10-10 | $12.71 | $12.87 | $12.69 | $12.74 | $11.40 | 384,742 |
| 2019-10-09 | $12.85 | $12.90 | $12.63 | $12.67 | $11.33 | 356,811 |
| 2019-10-08 | $12.84 | $12.85 | $12.69 | $12.74 | $11.40 | 330,495 |
| 2019-10-07 | $12.88 | $13.10 | $12.88 | $13.00 | $11.63 | 276,794 |
| 2019-10-04 | $12.87 | $12.97 | $12.73 | $12.96 | $11.59 | 179,136 |
| 2019-10-03 | $12.85 | $12.87 | $12.66 | $12.84 | $11.49 | 236,533 |
| 2019-10-02 | $12.88 | $13.01 | $12.80 | $12.90 | $11.54 | 299,841 |
| 2019-10-01 | $13.41 | $13.49 | $12.93 | $13.02 | $11.65 | 386,481 |
| 2019-09-30 | $13.51 | $13.51 | $13.26 | $13.28 | $11.88 | 344,635 |
| 2019-09-27 | $13.54 | $13.63 | $13.33 | $13.42 | $12.01 | 296,248 |
| 2019-09-26 | $13.55 | $13.55 | $13.35 | $13.38 | $11.97 | 197,917 |
| 2019-09-25 | $13.25 | $13.56 | $13.25 | $13.53 | $12.10 | 343,497 |
| 2019-09-24 | $13.48 | $13.53 | $13.18 | $13.28 | $11.88 | 432,715 |
| 2019-09-23 | $13.28 | $13.51 | $13.21 | $13.44 | $12.02 | 303,534 |
| 2019-09-20 | $13.36 | $13.47 | $13.22 | $13.37 | $11.96 | 1,017,194 |
| 2019-09-19 | $13.39 | $13.64 | $13.34 | $13.35 | $11.94 | 305,165 |
| 2019-09-18 | $13.41 | $13.52 | $13.35 | $13.46 | $12.04 | 394,467 |
| 2019-09-17 | $13.44 | $13.45 | $13.27 | $13.41 | $12.00 | 237,701 |
| 2019-09-16 | $13.35 | $13.66 | $13.35 | $13.50 | $12.08 | 360,096 |
| 2019-09-13 | $13.44 | $13.58 | $13.33 | $13.48 | $12.06 | 343,612 |
| 2019-09-12 | $13.16 | $13.38 | $13.05 | $13.30 | $11.90 | 382,450 |
| 2019-09-11 | $13.03 | $13.30 | $12.79 | $13.21 | $11.82 | 391,978 |
| 2019-09-10 | $12.76 | $13.00 | $12.69 | $12.94 | $11.58 | 355,287 |
| 2019-09-09 | $12.41 | $12.83 | $12.37 | $12.73 | $11.39 | 351,222 |
| 2019-09-06 | $12.44 | $12.44 | $12.28 | $12.28 | $10.99 | 218,721 |
| 2019-09-05 | $12.29 | $12.61 | $12.29 | $12.42 | $11.11 | 467,428 |
| 2019-09-04 | $12.24 | $12.24 | $12.03 | $12.10 | $10.82 | 161,872 |
| 2019-09-03 | $12.25 | $12.27 | $12.02 | $12.11 | $10.83 | 295,155 |
| 2019-08-30 | $12.48 | $12.48 | $12.29 | $12.37 | $11.07 | 187,141 |
| 2019-08-29 | $12.29 | $12.48 | $12.29 | $12.35 | $11.05 | 192,291 |
| 2019-08-28 | $12.05 | $12.37 | $12.04 | $12.19 | $10.90 | 190,323 |
| 2019-08-27 | $12.35 | $12.36 | $12.03 | $12.08 | $10.81 | 262,295 |
| 2019-08-26 | $12.33 | $12.33 | $12.14 | $12.25 | $10.96 | 278,246 |
| 2019-08-23 | $12.44 | $12.53 | $12.15 | $12.21 | $10.92 | 451,001 |
| 2019-08-22 | $12.62 | $12.62 | $12.48 | $12.51 | $11.19 | 173,701 |
| 2019-08-21 | $12.48 | $12.55 | $12.43 | $12.53 | $11.21 | 216,848 |
| 2019-08-20 | $12.58 | $12.58 | $12.40 | $12.43 | $11.12 | 197,831 |
| 2019-08-19 | $12.73 | $12.74 | $12.63 | $12.64 | $11.31 | 171,831 |
| 2019-08-16 | $12.25 | $12.58 | $12.25 | $12.53 | $11.21 | 258,777 |
| 2019-08-15 | $12.18 | $12.31 | $12.13 | $12.14 | $10.86 | 168,548 |
| 2019-08-14 | $12.24 | $12.33 | $12.10 | $12.16 | $10.88 | 344,761 |
| 2019-08-13 | $12.47 | $12.76 | $12.46 | $12.53 | $11.21 | 150,351 |
| 2019-08-12 | $12.55 | $12.55 | $12.45 | $12.47 | $11.16 | 170,679 |
| 2019-08-09 | $12.60 | $12.66 | $12.50 | $12.63 | $11.30 | 324,351 |
| 2019-08-08 | $12.59 | $12.78 | $12.58 | $12.67 | $11.33 | 280,606 |
| 2019-08-07 | $12.35 | $12.52 | $12.24 | $12.48 | $11.16 | 302,291 |
| 2019-08-06 | $12.61 | $12.68 | $12.26 | $12.59 | $11.26 | 457,161 |
| 2019-08-05 | $12.64 | $12.65 | $12.29 | $12.50 | $11.18 | 603,216 |
| 2019-08-02 | $13.12 | $13.13 | $12.79 | $12.91 | $11.55 | 332,235 |
| 2019-08-01 | $13.68 | $13.80 | $13.16 | $13.17 | $11.78 | 357,794 |
| 2019-07-31 | $13.87 | $14.03 | $13.51 | $13.77 | $12.23 | 604,743 |
| 2019-07-30 | $13.42 | $13.80 | $13.42 | $13.76 | $12.22 | 297,626 |
| 2019-07-29 | $13.64 | $13.70 | $13.52 | $13.52 | $12.00 | 268,172 |
| 2019-07-26 | $13.45 | $13.72 | $13.42 | $13.66 | $12.13 | 257,148 |
| 2019-07-25 | $13.43 | $13.52 | $13.35 | $13.37 | $11.87 | 372,350 |
| 2019-07-24 | $13.33 | $13.55 | $13.01 | $13.48 | $11.97 | 404,942 |
| 2019-07-23 | $13.03 | $13.20 | $13.01 | $13.20 | $11.72 | 387,393 |
| 2019-07-22 | $13.13 | $13.14 | $12.92 | $13.03 | $11.57 | 159,195 |
| 2019-07-19 | $13.05 | $13.23 | $13.05 | $13.15 | $11.68 | 331,817 |
| 2019-07-18 | $13.01 | $13.21 | $13.01 | $13.10 | $11.63 | 212,446 |
| 2019-07-17 | $12.97 | $13.11 | $12.89 | $13.03 | $11.57 | 355,412 |
| 2019-07-16 | $13.01 | $13.11 | $12.92 | $13.04 | $11.58 | 171,402 |
| 2019-07-15 | $13.36 | $13.39 | $12.94 | $12.99 | $11.53 | 195,986 |
| 2019-07-12 | $13.18 | $13.40 | $13.18 | $13.31 | $11.82 | 266,162 |
| 2019-07-11 | $13.16 | $13.22 | $13.05 | $13.20 | $11.72 | 261,758 |
| 2019-07-10 | $13.33 | $13.34 | $13.12 | $13.16 | $11.68 | 302,576 |
| 2019-07-09 | $13.25 | $13.34 | $13.19 | $13.33 | $11.83 | 285,401 |
| 2019-07-08 | $13.51 | $13.51 | $13.21 | $13.29 | $11.80 | 241,600 |
| 2019-07-05 | $13.45 | $13.58 | $13.38 | $13.58 | $12.06 | 372,657 |
| 2019-07-03 | $13.49 | $13.49 | $13.32 | $13.41 | $11.91 | 188,950 |
| 2019-07-02 | $13.53 | $13.63 | $13.25 | $13.40 | $11.90 | 441,480 |
| 2019-07-01 | $13.54 | $13.63 | $13.48 | $13.58 | $12.06 | 530,629 |
| 2019-06-28 | $13.26 | $13.51 | $13.21 | $13.47 | $11.96 | 771,343 |
| 2019-06-27 | $12.72 | $13.14 | $12.70 | $13.12 | $11.65 | 345,467 |
| 2019-06-26 | $12.73 | $12.89 | $12.70 | $12.70 | $11.28 | 449,772 |
| 2019-06-25 | $12.69 | $12.81 | $12.52 | $12.72 | $11.29 | 370,095 |
| 2019-06-24 | $12.73 | $12.91 | $12.69 | $12.71 | $11.28 | 306,792 |
| 2019-06-21 | $12.67 | $12.89 | $12.65 | $12.81 | $11.37 | 672,212 |
| 2019-06-20 | $12.84 | $12.85 | $12.58 | $12.74 | $11.31 | 336,122 |
| 2019-06-19 | $12.81 | $12.98 | $12.71 | $12.75 | $11.32 | 293,932 |
| 2019-06-18 | $12.69 | $13.02 | $12.66 | $12.82 | $11.38 | 243,187 |
| 2019-06-17 | $12.86 | $12.97 | $12.66 | $12.66 | $11.24 | 252,097 |
| 2019-06-14 | $12.86 | $12.98 | $12.74 | $12.91 | $11.46 | 154,800 |
| 2019-06-13 | $12.81 | $12.92 | $12.80 | $12.89 | $11.44 | 183,047 |
| 2019-06-12 | $12.86 | $12.91 | $12.72 | $12.74 | $11.31 | 216,485 |
| 2019-06-11 | $12.93 | $13.00 | $12.81 | $12.89 | $11.44 | 163,941 |
| 2019-06-10 | $12.82 | $13.00 | $12.79 | $12.85 | $11.41 | 176,815 |
| 2019-06-07 | $12.78 | $12.87 | $12.68 | $12.75 | $11.32 | 155,712 |
| 2019-06-06 | $12.96 | $13.03 | $12.68 | $12.82 | $11.38 | 181,736 |
| 2019-06-05 | $13.01 | $13.05 | $12.84 | $13.01 | $11.55 | 273,348 |
| 2019-06-04 | $12.80 | $13.07 | $12.80 | $13.04 | $11.58 | 241,744 |
| 2019-06-03 | $12.53 | $12.77 | $12.52 | $12.67 | $11.25 | 347,776 |
| 2019-05-31 | $12.61 | $12.68 | $12.49 | $12.57 | $11.16 | 364,871 |
| 2019-05-30 | $13.11 | $13.22 | $12.72 | $12.80 | $11.36 | 215,219 |
| 2019-05-29 | $12.79 | $13.08 | $12.77 | $13.05 | $11.59 | 284,091 |
| 2019-05-28 | $13.00 | $13.06 | $12.92 | $12.94 | $11.49 | 315,241 |
| 2019-05-24 | $12.92 | $13.08 | $12.90 | $13.05 | $11.59 | 299,614 |
| 2019-05-23 | $13.17 | $13.17 | $12.74 | $12.84 | $11.40 | 394,123 |
| 2019-05-22 | $13.33 | $13.44 | $13.24 | $13.30 | $11.81 | 234,801 |
| 2019-05-21 | $13.43 | $13.54 | $13.40 | $13.42 | $11.91 | 199,720 |
| 2019-05-20 | $13.41 | $13.56 | $13.36 | $13.41 | $11.91 | 220,053 |
| 2019-05-17 | $13.37 | $13.70 | $13.37 | $13.42 | $11.91 | 353,049 |
| 2019-05-16 | $13.48 | $13.69 | $13.48 | $13.51 | $11.99 | 237,179 |
| 2019-05-15 | $13.30 | $13.47 | $13.23 | $13.41 | $11.91 | 453,181 |
| 2019-05-14 | $13.30 | $13.56 | $13.30 | $13.47 | $11.96 | 255,290 |
| 2019-05-13 | $13.46 | $13.46 | $13.25 | $13.30 | $11.81 | 392,405 |
| 2019-05-10 | $13.60 | $13.71 | $13.46 | $13.68 | $12.15 | 302,066 |
| 2019-05-09 | $13.39 | $13.69 | $13.34 | $13.66 | $12.13 | 304,986 |
| 2019-05-08 | $13.54 | $13.57 | $13.41 | $13.49 | $11.98 | 543,921 |
| 2019-05-07 | $13.61 | $13.69 | $13.44 | $13.53 | $12.01 | 208,506 |
| 2019-05-06 | $13.68 | $13.88 | $13.59 | $13.81 | $12.26 | 311,061 |
| 2019-05-03 | $13.53 | $13.90 | $13.53 | $13.87 | $12.31 | 251,132 |
| 2019-05-02 | $13.43 | $13.63 | $13.42 | $13.52 | $12.00 | 346,793 |
| 2019-05-01 | $13.60 | $13.72 | $13.38 | $13.56 | $11.95 | 949,676 |
| 2019-04-30 | $13.77 | $13.85 | $13.57 | $13.61 | $11.99 | 372,605 |
| 2019-04-29 | $13.56 | $13.89 | $13.56 | $13.75 | $12.12 | 362,746 |
| 2019-04-26 | $13.46 | $13.51 | $13.36 | $13.47 | $11.87 | 274,385 |
| 2019-04-25 | $13.29 | $13.44 | $13.16 | $13.44 | $11.84 | 422,876 |
| 2019-04-24 | $12.81 | $13.26 | $12.81 | $13.19 | $11.62 | 453,769 |
| 2019-04-23 | $13.16 | $13.23 | $12.30 | $12.95 | $11.41 | 455,845 |
| 2019-04-22 | $13.41 | $13.49 | $13.20 | $13.28 | $11.70 | 285,712 |
| 2019-04-18 | $13.61 | $13.69 | $13.42 | $13.47 | $11.87 | 452,239 |
| 2019-04-17 | $13.70 | $13.73 | $13.57 | $13.65 | $12.03 | 295,429 |
| 2019-04-16 | $13.37 | $13.69 | $13.36 | $13.68 | $12.06 | 275,373 |
| 2019-04-15 | $13.65 | $13.65 | $13.34 | $13.37 | $11.78 | 216,977 |
| 2019-04-12 | $13.50 | $13.70 | $13.45 | $13.63 | $12.01 | 300,072 |
| 2019-04-11 | $13.44 | $13.49 | $13.30 | $13.37 | $11.78 | 174,299 |
| 2019-04-10 | $13.23 | $13.40 | $13.13 | $13.36 | $11.77 | 350,772 |
| 2019-04-09 | $13.19 | $13.39 | $13.14 | $13.20 | $11.63 | 312,198 |
| 2019-04-08 | $13.31 | $13.42 | $13.27 | $13.30 | $11.72 | 410,093 |
| 2019-04-05 | $13.30 | $13.36 | $13.21 | $13.32 | $11.74 | 474,788 |
| 2019-04-04 | $13.09 | $13.33 | $13.02 | $13.29 | $11.71 | 299,418 |
| 2019-04-03 | $13.14 | $13.22 | $12.99 | $13.08 | $11.53 | 468,690 |
| 2019-04-02 | $12.82 | $13.03 | $12.82 | $13.01 | $11.47 | 448,211 |
| 2019-04-01 | $12.70 | $12.93 | $12.70 | $12.88 | $11.35 | 389,345 |
| 2019-03-29 | $12.80 | $12.84 | $12.50 | $12.60 | $11.10 | 529,340 |
| 2019-03-28 | $12.61 | $12.75 | $12.47 | $12.70 | $11.19 | 225,719 |
| 2019-03-27 | $12.52 | $12.65 | $12.41 | $12.56 | $11.07 | 302,654 |
| 2019-03-26 | $12.36 | $12.64 | $12.36 | $12.56 | $11.07 | 390,413 |
| 2019-03-25 | $12.26 | $12.50 | $12.20 | $12.31 | $10.85 | 420,947 |
| 2019-03-22 | $12.58 | $12.65 | $12.14 | $12.24 | $10.79 | 811,644 |
| 2019-03-21 | $12.70 | $12.99 | $12.64 | $12.71 | $11.20 | 523,014 |
| 2019-03-20 | $13.12 | $13.24 | $12.78 | $12.78 | $11.26 | 570,065 |
| 2019-03-19 | $13.60 | $13.60 | $13.12 | $13.13 | $11.57 | 265,674 |
| 2019-03-18 | $13.48 | $13.73 | $13.48 | $13.52 | $11.92 | 455,856 |
| 2019-03-15 | $13.44 | $13.60 | $13.43 | $13.48 | $11.88 | 1,386,949 |
| 2019-03-14 | $13.30 | $13.51 | $13.30 | $13.43 | $11.84 | 249,720 |
| 2019-03-13 | $13.42 | $13.51 | $13.35 | $13.35 | $11.77 | 346,194 |
| 2019-03-12 | $13.51 | $13.58 | $13.27 | $13.34 | $11.76 | 493,054 |
| 2019-03-11 | $13.44 | $13.57 | $13.30 | $13.49 | $11.89 | 341,909 |
| 2019-03-08 | $13.22 | $13.46 | $13.15 | $13.36 | $11.77 | 292,874 |
| 2019-03-07 | $13.56 | $13.57 | $13.25 | $13.28 | $11.70 | 362,225 |
| 2019-03-06 | $13.91 | $13.92 | $13.51 | $13.62 | $12.00 | 592,799 |
| 2019-03-05 | $14.12 | $14.12 | $13.86 | $13.89 | $12.24 | 683,328 |
| 2019-03-04 | $14.00 | $14.11 | $13.86 | $13.96 | $12.30 | 338,909 |
| 2019-03-01 | $14.13 | $14.19 | $13.92 | $14.01 | $12.35 | 245,601 |
| 2019-02-28 | $14.05 | $14.15 | $14.01 | $14.06 | $12.39 | 258,265 |
| 2019-02-27 | $13.99 | $14.16 | $13.98 | $14.05 | $12.38 | 278,225 |
| 2019-02-26 | $14.16 | $14.23 | $14.00 | $14.01 | $12.35 | 256,764 |
| 2019-02-25 | $14.43 | $14.43 | $14.19 | $14.20 | $12.51 | 376,516 |
| 2019-02-22 | $14.27 | $14.40 | $14.22 | $14.29 | $12.59 | 341,329 |
| 2019-02-21 | $14.25 | $14.27 | $14.10 | $14.22 | $12.53 | 367,632 |
| 2019-02-20 | $14.12 | $14.28 | $14.04 | $14.26 | $12.57 | 494,729 |
| 2019-02-19 | $13.95 | $14.19 | $13.94 | $14.10 | $12.43 | 572,282 |
| 2019-02-15 | $13.81 | $14.12 | $13.81 | $14.02 | $12.36 | 357,492 |
| 2019-02-14 | $13.62 | $13.79 | $13.58 | $13.69 | $12.07 | 448,469 |
| 2019-02-13 | $13.81 | $13.87 | $13.68 | $13.74 | $12.11 | 440,467 |
| 2019-02-12 | $13.76 | $13.94 | $13.75 | $13.79 | $12.15 | 215,223 |
| 2019-02-11 | $13.66 | $13.73 | $13.58 | $13.70 | $12.07 | 366,531 |
| 2019-02-08 | $13.65 | $13.71 | $13.53 | $13.63 | $12.01 | 232,490 |
| 2019-02-07 | $13.82 | $13.96 | $13.61 | $13.70 | $12.07 | 597,128 |
| 2019-02-06 | $13.66 | $13.83 | $13.64 | $13.76 | $12.04 | 319,592 |
| 2019-02-05 | $13.88 | $13.91 | $13.66 | $13.78 | $12.06 | 311,756 |
| 2019-02-04 | $13.68 | $13.88 | $13.61 | $13.86 | $12.13 | 293,043 |
| 2019-02-01 | $13.59 | $13.73 | $13.55 | $13.67 | $11.96 | 314,383 |
| 2019-01-31 | $13.63 | $13.67 | $13.42 | $13.60 | $11.90 | 636,891 |
| 2019-01-30 | $14.05 | $14.17 | $13.51 | $13.66 | $11.95 | 555,147 |
| 2019-01-29 | $13.45 | $13.58 | $13.42 | $13.51 | $11.82 | 346,509 |
| 2019-01-28 | $13.27 | $13.42 | $13.19 | $13.42 | $11.74 | 374,224 |
| 2019-01-25 | $13.27 | $13.41 | $13.13 | $13.34 | $11.67 | 283,877 |
| 2019-01-24 | $13.15 | $13.28 | $13.00 | $13.16 | $11.51 | 227,632 |
| 2019-01-23 | $13.24 | $13.31 | $13.11 | $13.24 | $11.58 | 261,455 |
| 2019-01-22 | $13.23 | $13.35 | $13.14 | $13.23 | $11.58 | 506,616 |
| 2019-01-18 | $13.28 | $13.39 | $13.22 | $13.28 | $11.62 | 482,547 |
| 2019-01-17 | $13.21 | $13.29 | $13.11 | $13.25 | $11.59 | 526,643 |
| 2019-01-16 | $13.06 | $13.25 | $12.93 | $13.25 | $11.59 | 393,153 |
| 2019-01-15 | $12.84 | $12.96 | $12.70 | $12.95 | $11.33 | 292,772 |
| 2019-01-14 | $12.78 | $12.99 | $12.72 | $12.86 | $11.25 | 395,457 |
| 2019-01-11 | $12.74 | $12.89 | $12.73 | $12.87 | $11.26 | 406,010 |
| 2019-01-10 | $12.79 | $12.89 | $12.70 | $12.85 | $11.24 | 297,898 |
| 2019-01-09 | $12.82 | $12.96 | $12.74 | $12.82 | $11.22 | 301,058 |
| 2019-01-08 | $12.87 | $12.96 | $12.70 | $12.84 | $11.23 | 608,974 |
| 2019-01-07 | $12.68 | $12.85 | $12.53 | $12.79 | $11.19 | 437,771 |
| 2019-01-04 | $12.40 | $12.77 | $12.25 | $12.75 | $11.16 | 910,589 |
| 2019-01-03 | $12.19 | $12.36 | $12.04 | $12.18 | $10.66 | 422,433 |
| 2019-01-02 | $11.90 | $12.26 | $11.90 | $12.19 | $10.67 | 463,254 |
| 2018-12-31 | $12.00 | $12.08 | $11.79 | $12.08 | $10.57 | 480,172 |
| 2018-12-28 | $11.80 | $12.02 | $11.72 | $11.92 | $10.43 | 484,570 |
| 2018-12-27 | $11.64 | $11.82 | $11.38 | $11.77 | $10.30 | 681,730 |
| 2018-12-26 | $11.41 | $11.93 | $11.33 | $11.91 | $10.42 | 705,041 |
| 2018-12-24 | $11.53 | $11.68 | $11.43 | $11.43 | $10.00 | 360,262 |
| 2018-12-21 | $11.76 | $11.94 | $11.61 | $11.63 | $10.18 | 2,585,769 |
| 2018-12-20 | $11.60 | $11.88 | $11.60 | $11.68 | $10.22 | 1,016,969 |
| 2018-12-19 | $12.09 | $12.34 | $11.64 | $11.66 | $10.20 | 768,627 |
| 2018-12-18 | $12.33 | $12.47 | $12.09 | $12.11 | $10.60 | 499,237 |
| 2018-12-17 | $12.30 | $12.56 | $12.20 | $12.22 | $10.69 | 1,186,134 |
| 2018-12-14 | $12.46 | $12.72 | $12.32 | $12.35 | $10.81 | 396,101 |
| 2018-12-13 | $12.93 | $12.95 | $12.55 | $12.59 | $11.02 | 439,625 |
| 2018-12-12 | $13.09 | $13.30 | $12.95 | $12.97 | $11.35 | 899,115 |
| 2018-12-11 | $12.95 | $13.15 | $12.83 | $12.91 | $11.30 | 564,677 |
| 2018-12-10 | $12.90 | $12.92 | $12.57 | $12.80 | $11.20 | 877,562 |
| 2018-12-07 | $12.93 | $13.11 | $12.77 | $12.94 | $11.32 | 563,141 |
| 2018-12-06 | $12.81 | $12.93 | $12.55 | $12.92 | $11.30 | 762,498 |
| 2018-12-04 | $13.83 | $13.88 | $12.94 | $13.01 | $11.38 | 646,965 |
| 2018-12-03 | $14.10 | $14.10 | $13.70 | $13.92 | $12.18 | 508,013 |
| 2018-11-30 | $13.69 | $14.00 | $13.69 | $13.94 | $12.20 | 900,022 |
| 2018-11-29 | $13.85 | $13.96 | $13.70 | $13.73 | $12.01 | 515,394 |
| 2018-11-28 | $13.68 | $14.01 | $13.52 | $13.97 | $12.22 | 505,694 |
| 2018-11-27 | $13.80 | $13.87 | $13.61 | $13.66 | $11.95 | 356,396 |
| 2018-11-26 | $13.89 | $14.06 | $13.79 | $13.82 | $12.09 | 364,275 |
| 2018-11-23 | $13.63 | $13.92 | $13.63 | $13.73 | $12.01 | 155,742 |
| 2018-11-21 | $13.74 | $14.00 | $13.59 | $13.73 | $12.01 | 344,550 |
| 2018-11-20 | $13.84 | $14.01 | $13.69 | $13.70 | $11.99 | 536,940 |
| 2018-11-19 | $13.98 | $14.26 | $13.86 | $13.97 | $12.22 | 523,613 |
| 2018-11-16 | $13.75 | $14.07 | $13.75 | $13.98 | $12.23 | 1,654,565 |
| 2018-11-15 | $13.59 | $13.99 | $13.51 | $13.97 | $12.22 | 691,646 |
| 2018-11-14 | $14.11 | $14.20 | $13.55 | $13.71 | $12.00 | 731,969 |
| 2018-11-13 | $13.96 | $14.22 | $13.85 | $14.01 | $12.26 | 814,313 |
| 2018-11-12 | $13.86 | $14.11 | $13.75 | $13.92 | $12.18 | 572,679 |
| 2018-11-09 | $13.96 | $14.07 | $13.77 | $13.88 | $12.14 | 717,979 |
| 2018-11-08 | $13.91 | $14.06 | $13.81 | $13.99 | $12.24 | 661,592 |
| 2018-11-07 | $13.58 | $13.74 | $13.35 | $13.72 | $12.00 | 577,399 |
| 2018-11-06 | $13.36 | $13.67 | $13.25 | $13.55 | $11.86 | 853,073 |
| 2018-11-05 | $13.42 | $13.53 | $13.15 | $13.35 | $11.68 | 895,082 |
| 2018-11-02 | $13.27 | $13.49 | $13.25 | $13.45 | $11.77 | 676,361 |
| 2018-11-01 | $13.23 | $13.42 | $13.02 | $13.20 | $11.55 | 789,558 |
| 2018-10-31 | $13.84 | $13.88 | $13.48 | $13.50 | $11.73 | 859,424 |
| 2018-10-30 | $13.24 | $13.74 | $13.20 | $13.67 | $11.88 | 1,608,529 |
| 2018-10-29 | $12.95 | $13.42 | $12.84 | $13.20 | $11.47 | 898,887 |
| 2018-10-26 | $12.85 | $12.98 | $12.57 | $12.86 | $11.18 | 1,075,789 |
| 2018-10-25 | $12.09 | $13.09 | $12.04 | $13.00 | $11.30 | 1,180,534 |
| 2018-10-24 | $14.14 | $14.18 | $12.01 | $12.03 | $10.45 | 2,055,039 |
| 2018-10-23 | $14.12 | $14.72 | $14.06 | $14.65 | $12.73 | 1,182,387 |
| 2018-10-22 | $14.79 | $14.89 | $14.31 | $14.40 | $12.51 | 464,447 |
| 2018-10-19 | $14.94 | $14.99 | $14.73 | $14.78 | $12.84 | 451,596 |
| 2018-10-18 | $15.17 | $15.29 | $14.93 | $14.97 | $13.01 | 837,243 |
| 2018-10-17 | $15.27 | $15.40 | $14.92 | $15.24 | $13.24 | 522,663 |
| 2018-10-16 | $15.24 | $15.31 | $14.95 | $15.30 | $13.30 | 387,306 |
| 2018-10-15 | $15.11 | $15.27 | $15.05 | $15.17 | $13.18 | 493,751 |
| 2018-10-12 | $15.79 | $15.81 | $14.75 | $15.14 | $13.16 | 727,583 |
| 2018-10-11 | $15.97 | $16.09 | $15.55 | $15.56 | $13.52 | 366,167 |
| 2018-10-10 | $16.21 | $16.46 | $16.06 | $16.06 | $13.96 | 374,882 |
| 2018-10-09 | $16.15 | $16.28 | $16.08 | $16.21 | $14.09 | 372,937 |
| 2018-10-08 | $16.04 | $16.24 | $15.99 | $16.19 | $14.07 | 184,899 |
| 2018-10-05 | $16.24 | $16.24 | $15.94 | $16.04 | $13.94 | 432,704 |
| 2018-10-04 | $16.13 | $16.30 | $15.99 | $16.12 | $14.01 | 269,058 |
| 2018-10-03 | $15.78 | $16.21 | $15.71 | $16.13 | $14.02 | 496,355 |
| 2018-10-02 | $15.80 | $15.88 | $15.62 | $15.69 | $13.63 | 260,903 |
| 2018-10-01 | $16.27 | $16.27 | $15.75 | $15.79 | $13.72 | 306,700 |
| 2018-09-28 | $15.97 | $16.17 | $15.97 | $16.14 | $14.03 | 404,512 |
| 2018-09-27 | $15.98 | $16.15 | $15.89 | $16.05 | $13.95 | 402,957 |
| 2018-09-26 | $16.36 | $16.43 | $15.92 | $15.95 | $13.86 | 450,210 |
| 2018-09-25 | $16.22 | $16.38 | $16.19 | $16.32 | $14.18 | 488,307 |
| 2018-09-24 | $16.44 | $16.47 | $16.15 | $16.15 | $14.03 | 419,250 |
| 2018-09-21 | $16.55 | $16.63 | $16.38 | $16.45 | $14.30 | 1,553,758 |
| 2018-09-20 | $16.43 | $16.65 | $16.43 | $16.54 | $14.37 | 368,233 |
| 2018-09-19 | $16.22 | $16.41 | $16.22 | $16.35 | $14.21 | 565,809 |
| 2018-09-18 | $16.31 | $16.37 | $16.15 | $16.22 | $14.10 | 463,040 |
| 2018-09-17 | $16.32 | $16.32 | $16.09 | $16.28 | $14.15 | 399,264 |
| 2018-09-14 | $16.13 | $16.35 | $16.01 | $16.30 | $14.16 | 955,468 |
| 2018-09-13 | $16.47 | $16.47 | $16.08 | $16.10 | $13.99 | 537,817 |
| 2018-09-12 | $16.64 | $16.67 | $16.37 | $16.43 | $14.28 | 410,985 |
| 2018-09-11 | $16.68 | $16.85 | $16.67 | $16.71 | $14.52 | 375,264 |
| 2018-09-10 | $16.71 | $16.81 | $16.66 | $16.71 | $14.52 | 329,651 |
| 2018-09-07 | $16.75 | $16.76 | $16.52 | $16.63 | $14.45 | 268,297 |
| 2018-09-06 | $16.71 | $16.78 | $16.64 | $16.71 | $14.52 | 291,614 |
| 2018-09-05 | $16.79 | $16.82 | $16.66 | $16.67 | $14.49 | 805,452 |
| 2018-09-04 | $16.74 | $16.87 | $16.65 | $16.79 | $14.59 | 237,408 |
| 2018-08-31 | $16.63 | $16.76 | $16.61 | $16.75 | $14.56 | 317,646 |
| 2018-08-30 | $16.71 | $16.73 | $16.56 | $16.69 | $14.50 | 279,670 |
| 2018-08-29 | $16.69 | $16.72 | $16.51 | $16.70 | $14.51 | 179,260 |
| 2018-08-28 | $16.79 | $16.80 | $16.59 | $16.67 | $14.49 | 299,917 |
| 2018-08-27 | $17.02 | $17.04 | $16.73 | $16.75 | $14.56 | 319,031 |
| 2018-08-24 | $17.06 | $17.09 | $16.93 | $16.97 | $14.75 | 275,346 |
| 2018-08-23 | $17.17 | $17.20 | $16.92 | $17.05 | $14.82 | 423,372 |
| 2018-08-22 | $17.21 | $17.30 | $17.15 | $17.24 | $14.98 | 254,205 |
| 2018-08-21 | $17.06 | $17.33 | $17.06 | $17.27 | $15.01 | 530,562 |
| 2018-08-20 | $17.12 | $17.15 | $16.90 | $17.06 | $14.83 | 287,218 |
| 2018-08-17 | $17.01 | $17.13 | $16.97 | $17.09 | $14.85 | 286,888 |
| 2018-08-16 | $16.91 | $17.09 | $16.91 | $17.05 | $14.82 | 327,418 |
| 2018-08-15 | $16.98 | $17.06 | $16.85 | $16.85 | $14.64 | 274,214 |
| 2018-08-14 | $16.77 | $17.07 | $16.77 | $17.01 | $14.78 | 278,197 |
| 2018-08-13 | $16.77 | $16.89 | $16.67 | $16.73 | $14.54 | 489,122 |
| 2018-08-10 | $16.66 | $16.82 | $16.60 | $16.76 | $14.56 | 259,182 |
| 2018-08-09 | $16.81 | $16.87 | $16.69 | $16.76 | $14.56 | 301,100 |
| 2018-08-08 | $16.71 | $16.85 | $16.62 | $16.83 | $14.63 | 330,287 |
| 2018-08-07 | $16.88 | $16.92 | $16.70 | $16.72 | $14.53 | 441,090 |
| 2018-08-06 | $16.88 | $16.92 | $16.74 | $16.82 | $14.62 | 310,569 |
| 2018-08-03 | $17.07 | $17.14 | $16.83 | $16.86 | $14.65 | 228,142 |
| 2018-08-02 | $17.00 | $17.11 | $16.84 | $17.10 | $14.86 | 413,664 |
| 2018-08-01 | $16.92 | $17.16 | $16.89 | $17.11 | $14.79 | 508,945 |
| 2018-07-31 | $17.23 | $17.23 | $16.82 | $16.87 | $14.58 | 699,902 |
| 2018-07-30 | $17.65 | $17.67 | $17.19 | $17.19 | $14.86 | 540,072 |
| 2018-07-27 | $17.77 | $17.91 | $17.49 | $17.60 | $15.21 | 440,550 |
| 2018-07-26 | $17.15 | $17.79 | $17.13 | $17.72 | $15.32 | 658,676 |
| 2018-07-25 | $16.75 | $17.25 | $16.70 | $17.13 | $14.81 | 1,011,185 |
| 2018-07-24 | $16.57 | $16.59 | $16.31 | $16.40 | $14.18 | 339,114 |
| 2018-07-23 | $16.15 | $16.68 | $16.15 | $16.60 | $14.35 | 517,162 |
| 2018-07-20 | $16.15 | $16.29 | $16.07 | $16.20 | $14.00 | 257,253 |
| 2018-07-19 | $16.00 | $16.17 | $15.93 | $16.13 | $13.94 | 315,421 |
| 2018-07-18 | $15.87 | $16.06 | $15.87 | $16.05 | $13.87 | 310,252 |
| 2018-07-17 | $15.84 | $16.01 | $15.84 | $15.88 | $13.73 | 252,274 |
| 2018-07-16 | $15.75 | $15.84 | $15.72 | $15.82 | $13.68 | 262,715 |
| 2018-07-13 | $15.75 | $15.85 | $15.66 | $15.68 | $13.55 | 233,781 |
| 2018-07-12 | $15.99 | $15.99 | $15.64 | $15.80 | $13.66 | 325,404 |
| 2018-07-11 | $15.89 | $16.06 | $15.89 | $15.92 | $13.76 | 237,253 |
| 2018-07-10 | $16.22 | $16.23 | $15.90 | $15.97 | $13.81 | 383,211 |
| 2018-07-09 | $15.92 | $16.16 | $15.92 | $16.13 | $13.94 | 248,303 |
| 2018-07-06 | $15.75 | $15.89 | $15.66 | $15.85 | $13.70 | 326,834 |
| 2018-07-05 | $15.77 | $15.80 | $15.61 | $15.80 | $13.66 | 335,819 |
| 2018-07-03 | $15.76 | $15.88 | $15.65 | $15.66 | $13.54 | 188,218 |
| 2018-07-02 | $15.41 | $15.74 | $15.41 | $15.74 | $13.61 | 438,338 |
| 2018-06-29 | $15.84 | $15.87 | $15.51 | $15.51 | $13.41 | 642,584 |
| 2018-06-28 | $15.70 | $15.79 | $15.60 | $15.68 | $13.55 | 522,922 |
| 2018-06-27 | $16.00 | $16.00 | $15.67 | $15.69 | $13.56 | 758,844 |
| 2018-06-26 | $16.00 | $16.01 | $15.84 | $15.97 | $13.81 | 452,737 |
| 2018-06-25 | $16.07 | $16.07 | $15.80 | $15.92 | $13.76 | 542,103 |
| 2018-06-22 | $16.32 | $16.32 | $16.04 | $16.10 | $13.92 | 1,019,926 |
| 2018-06-21 | $16.26 | $16.32 | $16.10 | $16.19 | $14.00 | 397,562 |
| 2018-06-20 | $16.30 | $16.36 | $16.20 | $16.29 | $14.08 | 345,229 |
| 2018-06-19 | $15.93 | $16.23 | $15.93 | $16.21 | $14.01 | 463,483 |
| 2018-06-18 | $15.89 | $16.10 | $15.79 | $16.02 | $13.85 | 391,580 |
| 2018-06-15 | $15.88 | $16.05 | $15.74 | $15.98 | $13.81 | 1,726,930 |
| 2018-06-14 | $15.99 | $15.99 | $15.77 | $15.97 | $13.81 | 451,400 |
| 2018-06-13 | $16.05 | $16.18 | $15.91 | $15.97 | $13.81 | 460,433 |
| 2018-06-12 | $16.15 | $16.24 | $15.90 | $16.00 | $13.83 | 380,636 |
| 2018-06-11 | $16.34 | $16.39 | $16.07 | $16.12 | $13.94 | 347,280 |
| 2018-06-08 | $16.23 | $16.36 | $16.23 | $16.30 | $14.09 | 359,497 |
| 2018-06-07 | $16.34 | $16.40 | $16.20 | $16.26 | $14.06 | 334,038 |
| 2018-06-06 | $16.12 | $16.32 | $16.12 | $16.29 | $14.08 | 432,142 |
| 2018-06-05 | $16.02 | $16.11 | $15.93 | $16.07 | $13.89 | 346,173 |
| 2018-06-04 | $15.92 | $16.10 | $15.87 | $16.07 | $13.89 | 473,481 |
| 2018-06-01 | $15.84 | $15.96 | $15.81 | $15.86 | $13.71 | 453,229 |
| 2018-05-31 | $15.75 | $15.84 | $15.63 | $15.69 | $13.56 | 447,572 |
| 2018-05-30 | $15.59 | $15.84 | $15.58 | $15.78 | $13.64 | 572,300 |
| 2018-05-29 | $15.51 | $15.68 | $15.34 | $15.44 | $13.35 | 571,687 |
| 2018-05-25 | $15.67 | $15.78 | $15.64 | $15.69 | $13.56 | 335,087 |
| 2018-05-24 | $15.71 | $15.75 | $15.47 | $15.74 | $13.61 | 333,213 |
| 2018-05-23 | $15.82 | $15.86 | $15.67 | $15.76 | $13.62 | 369,798 |
| 2018-05-22 | $15.81 | $15.99 | $15.78 | $15.85 | $13.70 | 689,579 |
| 2018-05-21 | $15.64 | $15.79 | $15.64 | $15.79 | $13.65 | 393,963 |
| 2018-05-18 | $15.78 | $15.78 | $15.57 | $15.60 | $13.49 | 705,387 |
| 2018-05-17 | $15.65 | $15.78 | $15.58 | $15.75 | $13.62 | 695,643 |
| 2018-05-16 | $15.58 | $15.69 | $15.52 | $15.61 | $13.49 | 548,720 |
| 2018-05-15 | $15.47 | $15.66 | $15.47 | $15.59 | $13.48 | 623,995 |
| 2018-05-14 | $15.71 | $15.72 | $15.44 | $15.47 | $13.37 | 655,054 |
| 2018-05-11 | $15.71 | $15.75 | $15.65 | $15.68 | $13.55 | 671,684 |
| 2018-05-10 | $15.66 | $15.75 | $15.54 | $15.67 | $13.55 | 408,648 |
| 2018-05-09 | $15.57 | $15.78 | $15.52 | $15.72 | $13.59 | 479,480 |
| 2018-05-08 | $15.44 | $15.54 | $15.35 | $15.50 | $13.40 | 807,410 |
| 2018-05-07 | $15.30 | $15.40 | $15.16 | $15.30 | $13.23 | 1,159,529 |
| 2018-05-04 | $14.95 | $15.36 | $14.89 | $15.20 | $13.14 | 474,935 |
| 2018-05-03 | $15.04 | $15.14 | $14.89 | $15.01 | $12.98 | 547,703 |
| 2018-05-02 | $15.23 | $15.39 | $15.04 | $15.21 | $13.07 | 679,159 |
| 2018-05-01 | $15.16 | $15.32 | $14.93 | $15.25 | $13.10 | 586,608 |
| 2018-04-30 | $15.32 | $15.40 | $15.14 | $15.14 | $13.01 | 497,656 |
| 2018-04-27 | $15.34 | $15.44 | $15.24 | $15.29 | $13.14 | 550,683 |
| 2018-04-26 | $15.28 | $15.49 | $15.19 | $15.32 | $13.16 | 641,817 |
| 2018-04-25 | $15.27 | $15.40 | $15.16 | $15.27 | $13.12 | 566,106 |
| 2018-04-24 | $14.98 | $15.28 | $14.73 | $15.23 | $13.09 | 945,517 |
| 2018-04-23 | $14.79 | $14.96 | $14.73 | $14.95 | $12.85 | 501,730 |
| 2018-04-20 | $14.49 | $14.76 | $14.47 | $14.75 | $12.67 | 1,464,982 |
| 2018-04-19 | $14.27 | $14.52 | $14.27 | $14.47 | $12.43 | 390,602 |
| 2018-04-18 | $14.30 | $14.37 | $14.25 | $14.26 | $12.25 | 386,417 |
| 2018-04-17 | $14.47 | $14.47 | $14.15 | $14.28 | $12.27 | 402,619 |
| 2018-04-16 | $14.36 | $14.46 | $14.29 | $14.41 | $12.38 | 302,421 |
| 2018-04-13 | $14.53 | $14.53 | $14.22 | $14.26 | $12.25 | 276,513 |
| 2018-04-12 | $14.29 | $14.50 | $14.29 | $14.43 | $12.40 | 268,540 |
| 2018-04-11 | $14.13 | $14.24 | $14.10 | $14.21 | $12.21 | 291,317 |
| 2018-04-10 | $14.22 | $14.31 | $14.08 | $14.25 | $12.25 | 407,107 |
| 2018-04-09 | $14.08 | $14.30 | $14.02 | $14.03 | $12.06 | 324,422 |
| 2018-04-06 | $14.28 | $14.37 | $13.88 | $14.01 | $12.04 | 619,128 |
| 2018-04-05 | $14.41 | $14.43 | $14.21 | $14.40 | $12.37 | 458,128 |
| 2018-04-04 | $13.93 | $14.36 | $13.88 | $14.32 | $12.31 | 700,499 |
| 2018-04-03 | $13.93 | $14.10 | $13.86 | $14.07 | $12.09 | 700,063 |
| 2018-04-02 | $14.09 | $14.19 | $13.71 | $13.88 | $11.93 | 786,615 |
| 2018-03-29 | $14.12 | $14.27 | $14.03 | $14.13 | $12.14 | 1,010,289 |
| 2018-03-28 | $13.89 | $14.18 | $13.79 | $14.07 | $12.09 | 568,766 |
| 2018-03-27 | $14.09 | $14.15 | $13.80 | $13.86 | $11.91 | 634,495 |
| 2018-03-26 | $13.93 | $14.12 | $13.86 | $14.08 | $12.10 | 479,042 |
| 2018-03-23 | $14.23 | $14.23 | $13.72 | $13.72 | $11.79 | 877,164 |
| 2018-03-22 | $14.50 | $14.58 | $14.18 | $14.18 | $12.18 | 528,000 |
| 2018-03-21 | $14.63 | $14.80 | $14.53 | $14.66 | $12.60 | 322,902 |
| 2018-03-20 | $14.76 | $14.78 | $14.57 | $14.64 | $12.58 | 293,936 |
| 2018-03-19 | $14.75 | $14.84 | $14.52 | $14.76 | $12.68 | 351,177 |
| 2018-03-16 | $14.72 | $14.93 | $14.67 | $14.81 | $12.73 | 1,261,072 |
| 2018-03-15 | $14.66 | $14.75 | $14.54 | $14.69 | $12.62 | 327,117 |
| 2018-03-14 | $14.86 | $14.98 | $14.60 | $14.60 | $12.55 | 462,356 |
| 2018-03-13 | $14.99 | $14.99 | $14.76 | $14.79 | $12.71 | 433,641 |
| 2018-03-12 | $14.90 | $15.11 | $14.86 | $14.95 | $12.85 | 407,708 |
| 2018-03-09 | $14.63 | $14.91 | $14.60 | $14.89 | $12.80 | 354,905 |
| 2018-03-08 | $14.75 | $14.79 | $14.43 | $14.48 | $12.44 | 419,134 |
| 2018-03-07 | $14.49 | $14.78 | $14.49 | $14.74 | $12.67 | 598,505 |
| 2018-03-06 | $14.46 | $14.61 | $14.27 | $14.60 | $12.55 | 427,520 |
| 2018-03-05 | $14.12 | $14.49 | $14.00 | $14.42 | $12.39 | 445,562 |
| 2018-03-02 | $13.85 | $14.27 | $13.77 | $14.23 | $12.23 | 368,553 |
| 2018-03-01 | $13.94 | $14.08 | $13.89 | $13.93 | $11.97 | 427,640 |
| 2018-02-28 | $14.27 | $14.36 | $13.97 | $13.97 | $12.00 | 575,240 |
| 2018-02-27 | $14.46 | $14.68 | $14.24 | $14.24 | $12.24 | 319,256 |
| 2018-02-26 | $14.41 | $14.49 | $14.30 | $14.49 | $12.45 | 306,619 |
| 2018-02-23 | $14.23 | $14.39 | $14.22 | $14.37 | $12.35 | 249,814 |
| 2018-02-22 | $14.40 | $14.45 | $14.15 | $14.17 | $12.18 | 389,628 |
| 2018-02-21 | $14.24 | $14.51 | $14.24 | $14.37 | $12.35 | 311,507 |
| 2018-02-20 | $14.41 | $14.57 | $14.16 | $14.24 | $12.24 | 390,833 |
| 2018-02-16 | $14.22 | $14.53 | $14.20 | $14.44 | $12.41 | 488,152 |
| 2018-02-15 | $14.30 | $14.33 | $14.20 | $14.29 | $12.28 | 317,818 |
| 2018-02-14 | $13.87 | $14.21 | $13.81 | $14.19 | $12.19 | 459,995 |
| 2018-02-13 | $13.78 | $13.96 | $13.74 | $13.93 | $11.97 | 294,014 |
| 2018-02-12 | $13.95 | $14.06 | $13.75 | $13.89 | $11.94 | 453,806 |
| 2018-02-09 | $13.75 | $14.00 | $13.59 | $13.91 | $11.95 | 866,944 |
| 2018-02-08 | $14.02 | $14.04 | $13.58 | $13.59 | $11.68 | 646,535 |
| 2018-02-07 | $13.90 | $14.04 | $13.80 | $13.96 | $12.00 | 611,459 |
| 2018-02-06 | $13.55 | $14.04 | $13.50 | $13.93 | $11.97 | 1,198,962 |
| 2018-02-05 | $14.27 | $14.58 | $13.85 | $13.86 | $11.91 | 729,995 |
| 2018-02-02 | $14.50 | $14.73 | $14.44 | $14.51 | $12.47 | 493,732 |
| 2018-02-01 | $14.36 | $14.59 | $14.21 | $14.59 | $12.54 | 517,282 |
| 2018-01-31 | $14.49 | $14.64 | $14.41 | $14.47 | $12.37 | 491,574 |
| 2018-01-30 | $14.50 | $14.66 | $14.40 | $14.44 | $12.34 | 693,150 |
| 2018-01-29 | $14.78 | $14.87 | $14.67 | $14.67 | $12.54 | 403,811 |
| 2018-01-26 | $14.84 | $14.86 | $14.58 | $14.83 | $12.67 | 520,850 |
| 2018-01-25 | $15.01 | $15.01 | $14.56 | $14.84 | $12.68 | 848,494 |
| 2018-01-24 | $15.05 | $15.13 | $14.82 | $14.88 | $12.72 | 427,879 |
| 2018-01-23 | $15.05 | $15.09 | $14.85 | $14.98 | $12.80 | 278,250 |
| 2018-01-22 | $15.04 | $15.10 | $14.93 | $15.10 | $12.90 | 272,686 |
| 2018-01-19 | $14.83 | $15.14 | $14.83 | $15.14 | $12.94 | 411,064 |
| 2018-01-18 | $15.04 | $15.07 | $14.83 | $14.89 | $12.73 | 275,313 |
| 2018-01-17 | $14.97 | $15.05 | $14.82 | $15.02 | $12.84 | 366,472 |
| 2018-01-16 | $15.22 | $15.23 | $14.88 | $14.95 | $12.78 | 533,776 |
| 2018-01-12 | $15.03 | $15.25 | $14.96 | $15.09 | $12.90 | 353,179 |
| 2018-01-11 | $14.76 | $15.03 | $14.71 | $14.97 | $12.79 | 721,947 |
| 2018-01-10 | $14.59 | $14.85 | $14.59 | $14.62 | $12.49 | 661,575 |
| 2018-01-09 | $14.55 | $14.75 | $14.54 | $14.62 | $12.49 | 817,143 |
| 2018-01-08 | $14.50 | $14.52 | $14.36 | $14.50 | $12.39 | 544,646 |
| 2018-01-05 | $14.44 | $14.51 | $14.37 | $14.49 | $12.38 | 295,331 |
| 2018-01-04 | $14.30 | $14.64 | $14.27 | $14.40 | $12.31 | 587,574 |
| 2018-01-03 | $14.20 | $14.21 | $14.00 | $14.13 | $12.08 | 507,232 |
| 2018-01-02 | $14.37 | $14.44 | $14.13 | $14.24 | $12.17 | 401,485 |
| 2017-12-29 | $14.49 | $14.50 | $14.31 | $14.32 | $12.24 | 429,459 |
| 2017-12-28 | $14.49 | $14.52 | $14.37 | $14.48 | $12.37 | 210,307 |
| 2017-12-27 | $14.58 | $14.67 | $14.47 | $14.49 | $12.38 | 327,469 |
| 2017-12-26 | $14.68 | $14.78 | $14.52 | $14.60 | $12.48 | 234,601 |
| 2017-12-22 | $14.90 | $14.90 | $14.69 | $14.72 | $12.58 | 232,578 |
| 2017-12-21 | $14.80 | $14.89 | $14.75 | $14.86 | $12.70 | 262,817 |
| 2017-12-20 | $14.94 | $14.94 | $14.62 | $14.74 | $12.60 | 310,537 |
| 2017-12-19 | $14.99 | $15.02 | $14.83 | $14.83 | $12.67 | 416,561 |
| 2017-12-18 | $14.96 | $15.10 | $14.84 | $14.94 | $12.77 | 339,924 |
| 2017-12-15 | $14.40 | $14.93 | $14.38 | $14.79 | $12.64 | 1,510,888 |
| 2017-12-14 | $14.59 | $14.66 | $14.31 | $14.35 | $12.26 | 494,005 |
| 2017-12-13 | $14.74 | $14.85 | $14.49 | $14.50 | $12.39 | 600,215 |
| 2017-12-12 | $14.74 | $14.84 | $14.64 | $14.75 | $12.61 | 371,967 |
| 2017-12-11 | $14.86 | $14.87 | $14.63 | $14.67 | $12.54 | 292,468 |
| 2017-12-08 | $15.01 | $15.01 | $14.78 | $14.84 | $12.68 | 302,050 |
| 2017-12-07 | $14.80 | $15.01 | $14.79 | $14.88 | $12.72 | 430,731 |
| 2017-12-06 | $14.94 | $15.10 | $14.89 | $14.89 | $12.73 | 281,983 |
| 2017-12-05 | $15.36 | $15.36 | $14.97 | $14.99 | $12.81 | 466,685 |
| 2017-12-04 | $15.43 | $15.67 | $15.27 | $15.32 | $13.09 | 583,984 |
| 2017-12-01 | $15.03 | $15.27 | $14.63 | $15.15 | $12.95 | 749,489 |
| 2017-11-30 | $15.35 | $15.42 | $15.06 | $15.10 | $12.90 | 773,395 |
| 2017-11-29 | $14.94 | $15.35 | $14.90 | $15.30 | $13.08 | 748,344 |
| 2017-11-28 | $14.40 | $14.84 | $14.33 | $14.82 | $12.67 | 415,763 |
| 2017-11-27 | $14.36 | $14.50 | $14.33 | $14.34 | $12.26 | 243,695 |
| 2017-11-24 | $14.51 | $14.51 | $14.29 | $14.33 | $12.25 | 335,910 |
| 2017-11-22 | $14.55 | $14.65 | $14.45 | $14.46 | $12.36 | 221,201 |
| 2017-11-21 | $14.46 | $14.64 | $14.39 | $14.54 | $12.43 | 727,402 |
| 2017-11-20 | $14.28 | $14.40 | $14.20 | $14.39 | $12.30 | 288,082 |
| 2017-11-17 | $14.06 | $14.28 | $14.03 | $14.22 | $12.15 | 403,199 |
| 2017-11-16 | $14.22 | $14.28 | $14.09 | $14.18 | $12.12 | 309,264 |
| 2017-11-15 | $14.00 | $14.24 | $13.97 | $14.11 | $12.06 | 312,422 |
| 2017-11-14 | $14.05 | $14.21 | $14.05 | $14.14 | $12.08 | 505,203 |
| 2017-11-13 | $13.78 | $14.16 | $13.71 | $14.16 | $12.10 | 523,873 |
| 2017-11-10 | $13.84 | $13.90 | $13.74 | $13.78 | $11.78 | 214,367 |
| 2017-11-09 | $13.76 | $13.87 | $13.58 | $13.78 | $11.78 | 574,133 |
| 2017-11-08 | $13.90 | $13.90 | $13.69 | $13.82 | $11.81 | 353,114 |
| 2017-11-07 | $14.42 | $14.43 | $13.93 | $13.98 | $11.95 | 354,072 |
| 2017-11-06 | $14.41 | $14.49 | $14.32 | $14.42 | $12.32 | 238,375 |
| 2017-11-03 | $14.46 | $14.51 | $14.39 | $14.46 | $12.36 | 178,393 |
| 2017-11-02 | $14.41 | $14.66 | $14.31 | $14.64 | $12.44 | 283,735 |
| 2017-11-01 | $14.67 | $14.70 | $14.41 | $14.49 | $12.32 | 457,208 |
| 2017-10-31 | $14.40 | $14.65 | $14.34 | $14.56 | $12.37 | 471,582 |
| 2017-10-30 | $14.57 | $14.57 | $14.31 | $14.38 | $12.22 | 577,523 |
| 2017-10-27 | $14.50 | $14.76 | $14.41 | $14.64 | $12.44 | 674,882 |
| 2017-10-26 | $14.17 | $14.60 | $14.17 | $14.54 | $12.36 | 651,762 |
| 2017-10-25 | $14.17 | $14.17 | $13.77 | $14.06 | $11.95 | 497,926 |
| 2017-10-24 | $14.07 | $14.22 | $14.04 | $14.12 | $12.00 | 399,523 |
| 2017-10-23 | $14.17 | $14.25 | $14.00 | $14.03 | $11.92 | 237,108 |
| 2017-10-20 | $14.29 | $14.29 | $14.12 | $14.13 | $12.01 | 287,840 |
| 2017-10-19 | $13.72 | $14.18 | $13.65 | $14.13 | $12.01 | 359,469 |
| 2017-10-18 | $14.00 | $14.12 | $13.95 | $14.02 | $11.92 | 440,369 |
| 2017-10-17 | $14.23 | $14.23 | $13.92 | $13.94 | $11.85 | 387,265 |
| 2017-10-16 | $14.14 | $14.29 | $14.12 | $14.20 | $12.07 | 289,534 |
| 2017-10-13 | $14.08 | $14.22 | $13.91 | $14.10 | $11.98 | 338,928 |
| 2017-10-12 | $14.19 | $14.25 | $14.10 | $14.13 | $12.01 | 397,850 |
| 2017-10-11 | $14.24 | $14.30 | $14.15 | $14.17 | $12.04 | 334,610 |
| 2017-10-10 | $14.22 | $14.30 | $14.12 | $14.29 | $12.15 | 405,459 |
| 2017-10-09 | $14.22 | $14.26 | $14.12 | $14.15 | $12.03 | 283,104 |
| 2017-10-06 | $14.26 | $14.31 | $14.14 | $14.19 | $12.06 | 487,388 |
| 2017-10-05 | $14.10 | $14.26 | $14.03 | $14.23 | $12.09 | 341,329 |
| 2017-10-04 | $14.31 | $14.31 | $14.00 | $14.03 | $11.92 | 379,088 |
| 2017-10-03 | $14.31 | $14.33 | $14.14 | $14.33 | $12.18 | 562,562 |
| 2017-10-02 | $14.14 | $14.30 | $14.04 | $14.29 | $12.15 | 626,586 |
| 2017-09-29 | $14.09 | $14.20 | $14.08 | $14.13 | $12.01 | 595,818 |
| 2017-09-28 | $14.04 | $14.15 | $13.81 | $14.13 | $12.01 | 415,030 |
| 2017-09-27 | $13.75 | $14.18 | $13.69 | $14.07 | $11.96 | 753,258 |
| 2017-09-26 | $13.50 | $13.62 | $13.43 | $13.58 | $11.54 | 325,669 |
| 2017-09-25 | $13.38 | $13.62 | $13.38 | $13.48 | $11.46 | 705,524 |
| 2017-09-22 | $13.17 | $13.42 | $13.17 | $13.38 | $11.37 | 415,608 |
| 2017-09-21 | $13.25 | $13.38 | $13.25 | $13.28 | $11.29 | 504,098 |
| 2017-09-20 | $13.07 | $13.32 | $13.00 | $13.24 | $11.25 | 732,575 |
| 2017-09-19 | $13.09 | $13.20 | $13.08 | $13.11 | $11.14 | 710,283 |
| 2017-09-18 | $13.11 | $13.24 | $13.06 | $13.09 | $11.13 | 822,388 |
| 2017-09-15 | $13.03 | $13.16 | $12.92 | $13.13 | $11.16 | 1,808,114 |
| 2017-09-14 | $13.09 | $13.15 | $12.98 | $13.01 | $11.06 | 527,897 |
| 2017-09-13 | $12.91 | $13.07 | $12.84 | $13.07 | $11.11 | 479,860 |
| 2017-09-12 | $12.58 | $12.97 | $12.56 | $12.97 | $11.02 | 625,104 |
| 2017-09-11 | $12.46 | $12.62 | $12.41 | $12.52 | $10.64 | 611,916 |
| 2017-09-08 | $12.13 | $12.47 | $12.13 | $12.28 | $10.44 | 529,663 |
| 2017-09-07 | $12.47 | $12.48 | $12.07 | $12.14 | $10.32 | 509,478 |
| 2017-09-06 | $12.62 | $12.67 | $12.48 | $12.50 | $10.62 | 330,217 |
| 2017-09-05 | $12.64 | $12.78 | $12.53 | $12.56 | $10.67 | 667,028 |
| 2017-09-01 | $12.60 | $12.80 | $12.60 | $12.69 | $10.79 | 312,905 |
| 2017-08-31 | $12.68 | $12.70 | $12.54 | $12.61 | $10.72 | 609,063 |
| 2017-08-30 | $12.63 | $12.80 | $12.55 | $12.61 | $10.72 | 440,398 |
| 2017-08-29 | $12.57 | $12.67 | $12.49 | $12.62 | $10.73 | 346,156 |
| 2017-08-28 | $12.80 | $12.82 | $12.64 | $12.71 | $10.80 | 290,012 |
| 2017-08-25 | $12.69 | $12.81 | $12.64 | $12.77 | $10.85 | 267,066 |
| 2017-08-24 | $12.70 | $12.70 | $12.53 | $12.63 | $10.73 | 272,213 |
| 2017-08-23 | $12.49 | $12.70 | $12.47 | $12.61 | $10.72 | 260,969 |
| 2017-08-22 | $12.56 | $12.63 | $12.54 | $12.62 | $10.73 | 241,883 |
| 2017-08-21 | $12.48 | $12.53 | $12.36 | $12.51 | $10.63 | 281,203 |
| 2017-08-18 | $12.34 | $12.57 | $12.28 | $12.49 | $10.62 | 497,120 |
| 2017-08-17 | $12.66 | $12.74 | $12.43 | $12.45 | $10.58 | 494,061 |
| 2017-08-16 | $12.78 | $12.88 | $12.71 | $12.76 | $10.84 | 425,046 |
| 2017-08-15 | $12.91 | $12.95 | $12.73 | $12.74 | $10.83 | 316,049 |
| 2017-08-14 | $12.60 | $12.81 | $12.59 | $12.79 | $10.87 | 296,332 |
| 2017-08-11 | $12.40 | $12.61 | $12.36 | $12.42 | $10.56 | 476,546 |
| 2017-08-10 | $12.69 | $12.71 | $12.47 | $12.48 | $10.61 | 401,600 |
| 2017-08-09 | $12.69 | $12.86 | $12.65 | $12.81 | $10.89 | 442,525 |
| 2017-08-08 | $12.80 | $13.03 | $12.71 | $12.83 | $10.90 | 218,376 |
| 2017-08-07 | $12.95 | $12.97 | $12.79 | $12.82 | $10.90 | 228,226 |
| 2017-08-04 | $12.90 | $13.00 | $12.85 | $12.94 | $11.00 | 266,008 |
| 2017-08-03 | $12.90 | $12.98 | $12.72 | $12.77 | $10.85 | 262,361 |
| 2017-08-02 | $13.05 | $13.09 | $12.89 | $12.98 | $10.96 | 300,730 |
| 2017-08-01 | $13.08 | $13.12 | $12.96 | $13.05 | $11.02 | 236,407 |
| 2017-07-31 | $13.00 | $13.10 | $12.90 | $13.03 | $11.01 | 288,798 |
| 2017-07-28 | $12.94 | $12.97 | $12.80 | $12.93 | $10.92 | 245,388 |
| 2017-07-27 | $12.90 | $13.09 | $12.81 | $12.95 | $10.94 | 299,964 |
| 2017-07-26 | $13.02 | $13.21 | $12.80 | $12.81 | $10.82 | 337,111 |
| 2017-07-25 | $13.08 | $13.22 | $13.04 | $13.18 | $11.13 | 434,749 |
| 2017-07-24 | $12.78 | $12.94 | $12.78 | $12.91 | $10.90 | 345,381 |
| 2017-07-21 | $13.12 | $13.12 | $12.76 | $12.79 | $10.80 | 364,502 |
| 2017-07-20 | $12.97 | $13.06 | $12.90 | $13.01 | $10.99 | 469,902 |
| 2017-07-19 | $12.96 | $13.08 | $12.87 | $12.98 | $10.96 | 458,331 |
| 2017-07-18 | $12.77 | $12.97 | $12.74 | $12.96 | $10.95 | 513,053 |
| 2017-07-17 | $12.86 | $12.91 | $12.68 | $12.87 | $10.87 | 524,013 |
| 2017-07-14 | $12.76 | $12.85 | $12.56 | $12.78 | $10.79 | 394,274 |
| 2017-07-13 | $12.89 | $12.91 | $12.74 | $12.89 | $10.89 | 351,584 |
| 2017-07-12 | $12.79 | $12.97 | $12.77 | $12.86 | $10.86 | 308,148 |
| 2017-07-11 | $12.86 | $12.88 | $12.65 | $12.83 | $10.84 | 515,924 |
| 2017-07-10 | $13.00 | $13.02 | $12.76 | $12.83 | $10.84 | 404,870 |
| 2017-07-07 | $12.76 | $13.05 | $12.69 | $13.05 | $11.02 | 517,062 |
| 2017-07-06 | $12.84 | $12.89 | $12.67 | $12.68 | $10.71 | 401,833 |
| 2017-07-05 | $13.10 | $13.10 | $12.69 | $12.86 | $10.86 | 372,730 |
| 2017-07-03 | $12.76 | $13.13 | $12.72 | $13.09 | $11.06 | 229,727 |
| 2017-06-30 | $12.85 | $12.85 | $12.56 | $12.68 | $10.71 | 442,806 |
| 2017-06-29 | $12.92 | $12.94 | $12.61 | $12.80 | $10.81 | 397,408 |
| 2017-06-28 | $12.54 | $12.69 | $12.52 | $12.68 | $10.71 | 363,385 |
| 2017-06-27 | $12.44 | $12.57 | $12.32 | $12.46 | $10.52 | 565,535 |
| 2017-06-26 | $12.34 | $12.47 | $12.25 | $12.37 | $10.45 | 347,110 |
| 2017-06-23 | $12.50 | $12.51 | $12.30 | $12.34 | $10.42 | 1,156,193 |
| 2017-06-22 | $12.45 | $12.55 | $12.34 | $12.43 | $10.50 | 288,551 |
| 2017-06-21 | $12.65 | $12.67 | $12.45 | $12.46 | $10.52 | 384,727 |
| 2017-06-20 | $12.76 | $12.79 | $12.61 | $12.62 | $10.66 | 300,919 |
| 2017-06-19 | $13.00 | $13.09 | $12.77 | $12.79 | $10.80 | 442,231 |
| 2017-06-16 | $13.01 | $13.13 | $12.88 | $12.90 | $10.90 | 1,261,416 |
| 2017-06-15 | $13.09 | $13.36 | $13.02 | $13.17 | $11.12 | 364,805 |
| 2017-06-14 | $13.09 | $13.18 | $12.84 | $13.18 | $11.13 | 466,197 |
| 2017-06-13 | $13.21 | $13.35 | $13.06 | $13.19 | $11.14 | 563,352 |
| 2017-06-12 | $13.16 | $13.44 | $13.02 | $13.11 | $11.07 | 756,650 |
| 2017-06-09 | $12.85 | $13.19 | $12.78 | $13.14 | $11.10 | 1,582,966 |
| 2017-06-08 | $12.45 | $12.96 | $12.42 | $12.77 | $10.79 | 866,742 |
| 2017-06-07 | $12.41 | $12.54 | $12.38 | $12.48 | $10.54 | 344,943 |
| 2017-06-06 | $12.33 | $12.48 | $12.24 | $12.36 | $10.44 | 392,167 |
| 2017-06-05 | $12.47 | $12.61 | $12.46 | $12.48 | $10.54 | 369,339 |
| 2017-06-02 | $12.53 | $12.76 | $12.40 | $12.44 | $10.51 | 921,886 |
| 2017-06-01 | $12.34 | $12.59 | $12.21 | $12.58 | $10.63 | 437,590 |
| 2017-05-31 | $12.37 | $12.37 | $12.05 | $12.28 | $10.37 | 580,048 |
| 2017-05-30 | $12.42 | $12.44 | $12.18 | $12.35 | $10.43 | 243,023 |
| 2017-05-26 | $12.53 | $12.55 | $12.42 | $12.47 | $10.53 | 260,857 |
| 2017-05-25 | $12.58 | $12.67 | $12.45 | $12.58 | $10.63 | 261,371 |
| 2017-05-24 | $12.60 | $12.67 | $12.43 | $12.57 | $10.62 | 337,048 |
| 2017-05-23 | $12.45 | $12.62 | $12.30 | $12.57 | $10.62 | 339,491 |
| 2017-05-22 | $12.38 | $12.44 | $12.22 | $12.41 | $10.48 | 363,124 |
| 2017-05-19 | $12.47 | $12.57 | $12.28 | $12.31 | $10.40 | 554,677 |
| 2017-05-18 | $12.28 | $12.52 | $12.28 | $12.47 | $10.53 | 492,352 |
| 2017-05-17 | $12.62 | $12.69 | $12.18 | $12.29 | $10.38 | 427,397 |
| 2017-05-16 | $12.91 | $12.95 | $12.77 | $12.95 | $10.94 | 345,658 |
| 2017-05-15 | $12.81 | $12.92 | $12.76 | $12.87 | $10.87 | 281,323 |
| 2017-05-12 | $12.62 | $12.82 | $12.56 | $12.74 | $10.76 | 502,440 |
| 2017-05-11 | $12.80 | $12.83 | $12.52 | $12.71 | $10.74 | 498,851 |
| 2017-05-10 | $12.81 | $12.94 | $12.77 | $12.88 | $10.88 | 284,203 |
| 2017-05-09 | $12.99 | $13.11 | $12.78 | $12.84 | $10.84 | 433,340 |
| 2017-05-08 | $12.88 | $12.96 | $12.85 | $12.93 | $10.92 | 242,532 |
| 2017-05-05 | $12.98 | $12.98 | $12.71 | $12.88 | $10.88 | 322,351 |
| 2017-05-04 | $13.07 | $13.08 | $12.84 | $12.94 | $10.93 | 361,306 |
| 2017-05-03 | $12.77 | $13.01 | $12.68 | $12.95 | $10.94 | 402,944 |
| 2017-05-02 | $13.06 | $13.09 | $12.84 | $12.92 | $10.85 | 275,339 |
| 2017-05-01 | $12.94 | $13.10 | $12.81 | $13.06 | $10.96 | 395,261 |
| 2017-04-28 | $13.27 | $13.27 | $12.91 | $12.91 | $10.84 | 392,923 |
| 2017-04-27 | $13.54 | $13.59 | $13.20 | $13.21 | $11.09 | 355,007 |
| 2017-04-26 | $13.31 | $13.58 | $13.28 | $13.46 | $11.30 | 493,396 |
| 2017-04-25 | $13.28 | $13.38 | $13.06 | $13.30 | $11.16 | 551,131 |
| 2017-04-24 | $13.36 | $13.42 | $12.97 | $13.12 | $11.01 | 869,494 |
| 2017-04-21 | $12.96 | $13.05 | $12.84 | $13.00 | $10.91 | 502,459 |
| 2017-04-20 | $12.76 | $13.09 | $12.74 | $13.07 | $10.97 | 500,267 |
| 2017-04-19 | $12.73 | $12.85 | $12.61 | $12.68 | $10.64 | 350,798 |
| 2017-04-18 | $12.45 | $12.61 | $12.32 | $12.61 | $10.59 | 672,385 |
| 2017-04-17 | $12.31 | $12.61 | $12.24 | $12.60 | $10.58 | 286,327 |
| 2017-04-13 | $12.62 | $12.75 | $12.28 | $12.28 | $10.31 | 643,924 |
| 2017-04-12 | $12.88 | $12.93 | $12.60 | $12.69 | $10.65 | 303,257 |
| 2017-04-11 | $12.58 | $12.91 | $12.55 | $12.91 | $10.84 | 410,043 |
| 2017-04-10 | $12.96 | $12.96 | $12.59 | $12.65 | $10.62 | 395,082 |
| 2017-04-07 | $12.82 | $12.96 | $12.78 | $12.95 | $10.87 | 415,600 |
| 2017-04-06 | $12.73 | $12.97 | $12.63 | $12.93 | $10.85 | 326,784 |
| 2017-04-05 | $13.15 | $13.28 | $12.70 | $12.74 | $10.69 | 434,269 |
| 2017-04-04 | $12.94 | $13.06 | $12.91 | $13.05 | $10.95 | 367,400 |
| 2017-04-03 | $13.26 | $13.30 | $12.88 | $13.03 | $10.94 | 426,913 |
| 2017-03-31 | $13.30 | $13.34 | $13.20 | $13.26 | $11.13 | 434,118 |
| 2017-03-30 | $12.91 | $13.40 | $12.82 | $13.37 | $11.22 | 405,138 |
| 2017-03-29 | $13.08 | $13.08 | $12.86 | $12.87 | $10.80 | 258,240 |
| 2017-03-28 | $12.80 | $13.13 | $12.78 | $13.11 | $11.01 | 392,225 |
| 2017-03-27 | $12.59 | $12.88 | $12.51 | $12.87 | $10.80 | 355,613 |
| 2017-03-24 | $13.02 | $13.13 | $12.89 | $12.99 | $10.90 | 374,572 |
| 2017-03-23 | $12.80 | $13.11 | $12.80 | $12.99 | $10.90 | 304,386 |
| 2017-03-22 | $12.83 | $12.99 | $12.68 | $12.81 | $10.75 | 466,248 |
| 2017-03-21 | $13.69 | $13.75 | $12.90 | $12.91 | $10.84 | 524,852 |
| 2017-03-20 | $13.81 | $13.81 | $13.59 | $13.60 | $11.42 | 363,005 |
| 2017-03-17 | $13.77 | $13.85 | $13.53 | $13.84 | $11.62 | 1,583,201 |
| 2017-03-16 | $13.59 | $13.74 | $13.57 | $13.71 | $11.51 | 536,321 |
| 2017-03-15 | $13.74 | $13.81 | $13.52 | $13.52 | $11.35 | 363,857 |
| 2017-03-14 | $13.61 | $13.71 | $13.52 | $13.68 | $11.48 | 191,847 |
| 2017-03-13 | $13.71 | $13.87 | $13.64 | $13.73 | $11.53 | 250,971 |
| 2017-03-10 | $13.94 | $13.94 | $13.62 | $13.72 | $11.52 | 265,254 |
| 2017-03-09 | $13.90 | $14.00 | $13.79 | $13.82 | $11.60 | 227,650 |
| 2017-03-08 | $14.14 | $14.17 | $13.83 | $13.84 | $11.62 | 367,086 |
| 2017-03-07 | $14.06 | $14.15 | $13.99 | $14.02 | $11.77 | 312,194 |
| 2017-03-06 | $13.99 | $14.11 | $13.83 | $14.09 | $11.83 | 330,500 |
| 2017-03-03 | $14.04 | $14.16 | $14.01 | $14.10 | $11.84 | 356,716 |
| 2017-03-02 | $14.33 | $14.37 | $13.98 | $13.99 | $11.74 | 584,318 |
| 2017-03-01 | $14.24 | $14.40 | $14.19 | $14.33 | $12.03 | 746,928 |
| 2017-02-28 | $14.04 | $14.09 | $13.81 | $13.93 | $11.69 | 479,643 |
| 2017-02-27 | $14.03 | $14.15 | $13.99 | $14.13 | $11.86 | 409,118 |
| 2017-02-24 | $14.01 | $14.13 | $13.95 | $14.05 | $11.79 | 343,918 |
| 2017-02-23 | $14.56 | $14.58 | $14.05 | $14.23 | $11.95 | 492,341 |
| 2017-02-22 | $14.30 | $14.59 | $14.22 | $14.59 | $12.25 | 540,134 |
| 2017-02-21 | $14.34 | $14.38 | $14.26 | $14.38 | $12.07 | 290,243 |
| 2017-02-17 | $14.12 | $14.29 | $14.02 | $14.28 | $11.99 | 727,753 |
| 2017-02-16 | $14.03 | $14.24 | $13.95 | $14.21 | $11.93 | 408,561 |
| 2017-02-15 | $14.09 | $14.15 | $14.00 | $14.08 | $11.82 | 292,822 |
| 2017-02-14 | $13.80 | $14.08 | $13.74 | $14.05 | $11.79 | 427,112 |
| 2017-02-13 | $13.74 | $13.93 | $13.73 | $13.80 | $11.58 | 410,259 |
| 2017-02-10 | $13.71 | $13.77 | $13.61 | $13.66 | $11.47 | 256,850 |
| 2017-02-09 | $13.51 | $13.75 | $13.49 | $13.62 | $11.43 | 384,318 |
| 2017-02-08 | $13.53 | $13.60 | $13.37 | $13.45 | $11.29 | 482,534 |
| 2017-02-07 | $13.86 | $13.91 | $13.56 | $13.61 | $11.42 | 647,684 |
| 2017-02-06 | $14.02 | $14.13 | $13.86 | $13.86 | $11.63 | 335,884 |
| 2017-02-03 | $14.16 | $14.26 | $14.04 | $14.11 | $11.84 | 591,301 |
| 2017-02-02 | $13.99 | $14.03 | $13.82 | $13.91 | $11.68 | 309,280 |
| 2017-02-01 | $14.19 | $14.46 | $14.03 | $14.16 | $11.82 | 396,286 |
| 2017-01-31 | $13.96 | $14.17 | $13.93 | $14.12 | $11.79 | 392,126 |
| 2017-01-30 | $14.40 | $14.40 | $13.85 | $14.04 | $11.72 | 526,418 |
| 2017-01-27 | $14.33 | $14.50 | $14.22 | $14.45 | $12.06 | 424,694 |
| 2017-01-26 | $14.45 | $14.61 | $14.31 | $14.39 | $12.01 | 383,175 |
| 2017-01-25 | $14.10 | $14.44 | $13.95 | $14.40 | $12.02 | 609,383 |
| 2017-01-24 | $13.66 | $13.92 | $13.46 | $13.86 | $11.57 | 253,361 |
| 2017-01-23 | $13.61 | $13.68 | $13.47 | $13.58 | $11.33 | 140,753 |
| 2017-01-20 | $13.50 | $13.72 | $13.50 | $13.64 | $11.38 | 170,408 |
| 2017-01-19 | $13.70 | $13.74 | $13.41 | $13.51 | $11.28 | 278,047 |
| 2017-01-18 | $13.52 | $13.69 | $13.41 | $13.69 | $11.43 | 178,538 |
| 2017-01-17 | $13.92 | $14.02 | $13.43 | $13.44 | $11.22 | 201,116 |
| 2017-01-13 | $13.95 | $14.25 | $13.92 | $14.07 | $11.74 | 284,776 |
| 2017-01-12 | $14.06 | $14.06 | $13.66 | $13.87 | $11.58 | 245,748 |
| 2017-01-11 | $14.00 | $14.11 | $13.85 | $14.11 | $11.78 | 257,792 |
| 2017-01-10 | $13.65 | $14.05 | $13.57 | $14.02 | $11.70 | 308,450 |
| 2017-01-09 | $13.77 | $13.85 | $13.57 | $13.64 | $11.38 | 405,277 |
| 2017-01-06 | $14.01 | $14.04 | $13.86 | $13.89 | $11.59 | 238,610 |
| 2017-01-05 | $14.20 | $14.25 | $13.81 | $13.90 | $11.60 | 236,734 |
| 2017-01-04 | $14.26 | $14.37 | $14.15 | $14.27 | $11.91 | 477,453 |
| 2017-01-03 | $14.32 | $14.43 | $14.06 | $14.19 | $11.84 | 385,359 |
| 2016-12-30 | $14.17 | $14.21 | $14.06 | $14.18 | $11.84 | 179,599 |
| 2016-12-29 | $14.16 | $14.22 | $14.00 | $14.15 | $11.81 | 157,654 |
| 2016-12-28 | $14.15 | $14.20 | $14.09 | $14.13 | $11.79 | 290,382 |
| 2016-12-27 | $14.05 | $14.22 | $14.05 | $14.18 | $11.84 | 212,407 |
| 2016-12-23 | $14.13 | $14.34 | $14.06 | $14.09 | $11.76 | 172,670 |
| 2016-12-22 | $14.15 | $14.29 | $14.03 | $14.14 | $11.80 | 231,202 |
| 2016-12-21 | $14.20 | $14.22 | $14.09 | $14.14 | $11.80 | 264,305 |
| 2016-12-20 | $14.06 | $14.25 | $14.00 | $14.25 | $11.89 | 271,612 |
| 2016-12-19 | $13.74 | $14.03 | $13.62 | $13.96 | $11.65 | 325,837 |
| 2016-12-16 | $13.92 | $14.05 | $13.65 | $13.68 | $11.42 | 1,042,651 |
| 2016-12-15 | $13.59 | $13.94 | $13.59 | $13.86 | $11.57 | 426,513 |
| 2016-12-14 | $13.62 | $13.80 | $13.54 | $13.65 | $11.39 | 257,426 |
| 2016-12-13 | $13.59 | $13.78 | $13.54 | $13.75 | $11.48 | 294,093 |
| 2016-12-12 | $13.74 | $13.90 | $13.53 | $13.60 | $11.35 | 486,185 |
| 2016-12-09 | $13.77 | $13.86 | $13.69 | $13.80 | $11.52 | 352,793 |
| 2016-12-08 | $13.50 | $13.87 | $13.44 | $13.81 | $11.53 | 412,355 |
| 2016-12-07 | $13.29 | $13.45 | $13.17 | $13.43 | $11.21 | 240,250 |
| 2016-12-06 | $13.05 | $13.35 | $12.94 | $13.33 | $11.13 | 272,889 |
| 2016-12-05 | $12.80 | $13.03 | $12.78 | $13.01 | $10.86 | 304,968 |
| 2016-12-02 | $12.74 | $12.82 | $12.64 | $12.74 | $10.63 | 225,027 |
| 2016-12-01 | $12.70 | $12.85 | $12.68 | $12.81 | $10.69 | 314,269 |
| 2016-11-30 | $12.75 | $12.81 | $12.53 | $12.62 | $10.53 | 267,435 |
| 2016-11-29 | $12.47 | $12.67 | $12.40 | $12.61 | $10.52 | 338,753 |
| 2016-11-28 | $12.44 | $12.48 | $12.37 | $12.41 | $10.36 | 342,732 |
| 2016-11-25 | $12.46 | $12.53 | $12.40 | $12.53 | $10.46 | 101,266 |
| 2016-11-23 | $12.34 | $12.47 | $12.28 | $12.47 | $10.41 | 204,304 |
| 2016-11-22 | $12.18 | $12.31 | $12.15 | $12.31 | $10.27 | 298,490 |
| 2016-11-21 | $12.13 | $12.18 | $11.97 | $12.15 | $10.14 | 284,425 |
| 2016-11-18 | $11.86 | $12.13 | $11.80 | $12.11 | $10.11 | 498,280 |
| 2016-11-17 | $11.72 | $11.94 | $11.70 | $11.88 | $9.92 | 333,073 |
| 2016-11-16 | $11.54 | $11.69 | $11.44 | $11.65 | $9.72 | 467,548 |
| 2016-11-15 | $11.46 | $11.59 | $11.22 | $11.55 | $9.64 | 270,055 |
| 2016-11-14 | $11.36 | $11.75 | $11.36 | $11.54 | $9.63 | 432,972 |
| 2016-11-11 | $10.81 | $11.23 | $10.81 | $11.22 | $9.36 | 898,697 |
| 2016-11-10 | $10.50 | $10.98 | $10.47 | $10.84 | $9.05 | 748,918 |
| 2016-11-09 | $10.25 | $10.47 | $10.23 | $10.47 | $8.74 | 712,348 |
| 2016-11-08 | $10.04 | $10.16 | $10.01 | $10.12 | $8.45 | 215,128 |
| 2016-11-07 | $10.24 | $10.28 | $10.08 | $10.08 | $8.41 | 608,165 |
| 2016-11-04 | $10.00 | $10.17 | $9.99 | $10.03 | $8.37 | 251,195 |
| 2016-11-03 | $9.97 | $10.12 | $9.97 | $10.03 | $8.37 | 309,707 |
| 2016-11-02 | $10.08 | $10.12 | $9.95 | $9.99 | $8.28 | 251,378 |
| 2016-11-01 | $10.23 | $10.23 | $10.10 | $10.13 | $8.40 | 297,603 |
| 2016-10-31 | $10.10 | $10.18 | $10.00 | $10.16 | $8.42 | 368,683 |
| 2016-10-28 | $10.23 | $10.23 | $10.06 | $10.10 | $8.37 | 250,703 |
| 2016-10-27 | $10.00 | $10.24 | $9.98 | $10.19 | $8.45 | 437,567 |
| 2016-10-26 | $10.05 | $10.06 | $9.83 | $9.91 | $8.21 | 238,278 |
| 2016-10-25 | $10.00 | $10.02 | $9.93 | $9.98 | $8.27 | 116,337 |
| 2016-10-24 | $9.95 | $10.03 | $9.94 | $10.00 | $8.29 | 167,228 |
| 2016-10-21 | $9.79 | $9.93 | $9.79 | $9.91 | $8.21 | 154,888 |
| 2016-10-20 | $9.92 | $10.00 | $9.87 | $9.91 | $8.21 | 151,888 |
| 2016-10-19 | $9.86 | $9.99 | $9.82 | $9.91 | $8.21 | 200,573 |
| 2016-10-18 | $9.91 | $9.91 | $9.77 | $9.83 | $8.15 | 146,991 |
| 2016-10-17 | $9.78 | $9.91 | $9.76 | $9.77 | $8.10 | 125,594 |
| 2016-10-14 | $9.80 | $9.90 | $9.78 | $9.78 | $8.11 | 213,617 |
| 2016-10-13 | $9.79 | $9.79 | $9.62 | $9.71 | $8.05 | 298,298 |
| 2016-10-12 | $9.91 | $9.98 | $9.88 | $9.89 | $8.20 | 207,166 |
| 2016-10-11 | $10.02 | $10.05 | $9.85 | $9.90 | $8.21 | 205,645 |
| 2016-10-10 | $10.00 | $10.06 | $9.95 | $10.02 | $8.31 | 221,658 |
| 2016-10-07 | $9.91 | $9.97 | $9.84 | $9.92 | $8.22 | 229,054 |
| 2016-10-06 | $9.95 | $9.99 | $9.91 | $9.94 | $8.24 | 427,671 |
| 2016-10-05 | $9.82 | $9.98 | $9.81 | $9.97 | $8.26 | 585,770 |
| 2016-10-04 | $9.80 | $9.85 | $9.74 | $9.77 | $8.10 | 548,878 |
| 2016-10-03 | $10.08 | $10.10 | $9.75 | $9.76 | $8.09 | 544,998 |
| 2016-09-30 | $9.96 | $10.17 | $9.95 | $10.09 | $8.36 | 230,060 |
| 2016-09-29 | $10.14 | $10.19 | $9.93 | $9.94 | $8.24 | 115,719 |
| 2016-09-28 | $10.04 | $10.18 | $10.01 | $10.16 | $8.42 | 175,922 |
| 2016-09-27 | $9.88 | $10.02 | $9.87 | $10.01 | $8.30 | 203,280 |
| 2016-09-26 | $10.13 | $10.17 | $9.93 | $9.93 | $8.23 | 213,165 |
| 2016-09-23 | $10.24 | $10.30 | $10.21 | $10.21 | $8.46 | 181,320 |
| 2016-09-22 | $10.17 | $10.29 | $10.14 | $10.29 | $8.53 | 252,423 |
| 2016-09-21 | $10.12 | $10.19 | $10.07 | $10.16 | $8.42 | 183,744 |
| 2016-09-20 | $10.08 | $10.10 | $10.00 | $10.01 | $8.30 | 114,996 |
| 2016-09-19 | $10.03 | $10.15 | $9.96 | $10.02 | $8.31 | 159,298 |
| 2016-09-16 | $10.04 | $10.05 | $9.95 | $10.00 | $8.29 | 678,051 |
| 2016-09-15 | $9.96 | $10.07 | $9.95 | $10.06 | $8.34 | 96,610 |
| 2016-09-14 | $10.08 | $10.11 | $9.95 | $9.95 | $8.25 | 112,770 |
| 2016-09-13 | $10.08 | $10.14 | $9.99 | $10.09 | $8.36 | 158,371 |
| 2016-09-12 | $10.10 | $10.23 | $10.01 | $10.23 | $8.48 | 153,143 |
| 2016-09-09 | $10.28 | $10.36 | $10.17 | $10.17 | $8.43 | 211,587 |
| 2016-09-08 | $10.30 | $10.35 | $10.24 | $10.32 | $8.55 | 167,127 |
| 2016-09-07 | $10.10 | $10.29 | $10.10 | $10.28 | $8.52 | 213,255 |
| 2016-09-06 | $10.30 | $10.31 | $10.11 | $10.13 | $8.40 | 192,056 |
| 2016-09-02 | $10.22 | $10.33 | $10.13 | $10.33 | $8.56 | 178,992 |
| 2016-09-01 | $10.24 | $10.28 | $10.06 | $10.21 | $8.46 | 181,978 |
| 2016-08-31 | $10.20 | $10.26 | $10.12 | $10.21 | $8.46 | 369,814 |
| 2016-08-30 | $10.05 | $10.21 | $10.03 | $10.21 | $8.46 | 203,670 |
| 2016-08-29 | $9.97 | $10.05 | $9.95 | $10.03 | $8.31 | 188,346 |
| 2016-08-26 | $9.98 | $10.00 | $9.89 | $9.98 | $8.27 | 334,008 |
| 2016-08-25 | $9.91 | $9.99 | $9.90 | $9.98 | $8.27 | 163,145 |
| 2016-08-24 | $9.91 | $9.94 | $9.91 | $9.94 | $8.24 | 112,718 |
| 2016-08-23 | $9.95 | $9.97 | $9.83 | $9.93 | $8.23 | 202,238 |
| 2016-08-22 | $9.88 | $9.95 | $9.86 | $9.94 | $8.24 | 150,134 |
| 2016-08-19 | $9.93 | $9.95 | $9.86 | $9.92 | $8.22 | 293,908 |
| 2016-08-18 | $9.84 | $9.96 | $9.84 | $9.94 | $8.24 | 167,191 |
| 2016-08-17 | $9.85 | $9.92 | $9.84 | $9.87 | $8.18 | 130,000 |
| 2016-08-16 | $9.89 | $9.92 | $9.85 | $9.88 | $8.19 | 139,449 |
| 2016-08-15 | $9.86 | $9.92 | $9.84 | $9.91 | $8.21 | 181,725 |
| 2016-08-12 | $9.79 | $9.82 | $9.72 | $9.82 | $8.14 | 137,254 |
| 2016-08-11 | $9.79 | $9.86 | $9.78 | $9.83 | $8.15 | 175,361 |
| 2016-08-10 | $9.87 | $9.88 | $9.76 | $9.78 | $8.11 | 185,568 |
| 2016-08-09 | $9.83 | $9.90 | $9.77 | $9.86 | $8.17 | 232,153 |
| 2016-08-08 | $9.88 | $9.91 | $9.79 | $9.82 | $8.14 | 223,101 |
| 2016-08-05 | $9.74 | $9.99 | $9.70 | $9.90 | $8.21 | 417,582 |
| 2016-08-04 | $9.61 | $9.75 | $9.60 | $9.66 | $8.01 | 173,083 |
| 2016-08-03 | $9.52 | $9.72 | $9.52 | $9.71 | $7.99 | 153,139 |
| 2016-08-02 | $9.60 | $9.67 | $9.52 | $9.56 | $7.87 | 182,998 |
| 2016-08-01 | $9.65 | $9.74 | $9.57 | $9.61 | $7.91 | 218,911 |
| 2016-07-29 | $9.64 | $9.73 | $9.59 | $9.65 | $7.94 | 270,714 |
| 2016-07-28 | $9.58 | $9.69 | $9.44 | $9.66 | $7.95 | 160,974 |
| 2016-07-27 | $9.25 | $9.61 | $9.25 | $9.55 | $7.86 | 192,064 |
| 2016-07-26 | $9.44 | $9.52 | $9.43 | $9.49 | $7.81 | 96,741 |
| 2016-07-25 | $9.50 | $9.55 | $9.45 | $9.47 | $7.79 | 79,328 |
| 2016-07-22 | $9.40 | $9.55 | $9.36 | $9.52 | $7.83 | 189,286 |
| 2016-07-21 | $9.52 | $9.52 | $9.39 | $9.43 | $7.76 | 162,047 |
| 2016-07-20 | $9.54 | $9.60 | $9.48 | $9.52 | $7.83 | 133,597 |
| 2016-07-19 | $9.53 | $9.64 | $9.50 | $9.52 | $7.83 | 231,270 |
| 2016-07-18 | $9.64 | $9.71 | $9.57 | $9.58 | $7.88 | 155,251 |
| 2016-07-15 | $9.70 | $9.72 | $9.59 | $9.68 | $7.97 | 190,899 |
| 2016-07-14 | $9.65 | $9.71 | $9.61 | $9.62 | $7.92 | 192,924 |
| 2016-07-13 | $9.54 | $9.59 | $9.45 | $9.54 | $7.85 | 275,165 |
| 2016-07-12 | $9.41 | $9.61 | $9.40 | $9.55 | $7.86 | 330,995 |
| 2016-07-11 | $9.19 | $9.34 | $9.16 | $9.32 | $7.67 | 170,427 |
| 2016-07-08 | $9.08 | $9.19 | $9.05 | $9.13 | $7.51 | 285,358 |
| 2016-07-07 | $8.95 | $9.05 | $8.90 | $8.95 | $7.36 | 136,554 |
| 2016-07-06 | $8.78 | $8.95 | $8.74 | $8.90 | $7.32 | 209,383 |
| 2016-07-05 | $9.02 | $9.05 | $8.80 | $8.87 | $7.30 | 201,592 |
| 2016-07-01 | $9.13 | $9.17 | $8.98 | $9.13 | $7.51 | 320,282 |
| 2016-06-30 | $8.93 | $9.20 | $8.90 | $9.20 | $7.57 | 439,311 |
| 2016-06-29 | $8.73 | $8.91 | $8.70 | $8.91 | $7.33 | 212,401 |
| 2016-06-28 | $8.64 | $8.74 | $8.55 | $8.64 | $7.11 | 342,977 |
| 2016-06-27 | $8.70 | $8.71 | $8.46 | $8.49 | $6.99 | 584,597 |
| 2016-06-24 | $9.00 | $9.15 | $8.81 | $8.81 | $7.25 | 472,716 |
| 2016-06-23 | $9.23 | $9.42 | $9.23 | $9.42 | $7.75 | 251,221 |
| 2016-06-22 | $9.15 | $9.24 | $9.07 | $9.07 | $7.46 | 175,589 |
| 2016-06-21 | $9.10 | $9.18 | $9.04 | $9.14 | $7.52 | 192,641 |
| 2016-06-20 | $9.08 | $9.22 | $9.06 | $9.09 | $7.48 | 205,091 |
| 2016-06-17 | $8.98 | $9.04 | $8.85 | $8.91 | $7.33 | 618,523 |
| 2016-06-16 | $8.96 | $9.00 | $8.89 | $8.96 | $7.37 | 175,918 |
| 2016-06-15 | $9.05 | $9.18 | $9.02 | $9.04 | $7.44 | 163,033 |
| 2016-06-14 | $9.07 | $9.20 | $8.97 | $9.03 | $7.43 | 193,695 |
| 2016-06-13 | $9.21 | $9.30 | $9.10 | $9.13 | $7.51 | 186,265 |
| 2016-06-10 | $9.16 | $9.29 | $9.16 | $9.23 | $7.60 | 158,795 |
| 2016-06-09 | $9.33 | $9.38 | $9.22 | $9.33 | $7.68 | 215,507 |
| 2016-06-08 | $9.31 | $9.44 | $9.30 | $9.43 | $7.76 | 120,254 |
| 2016-06-07 | $9.41 | $9.47 | $9.34 | $9.34 | $7.69 | 157,615 |
| 2016-06-06 | $9.37 | $9.49 | $9.34 | $9.42 | $7.75 | 186,075 |
| 2016-06-03 | $9.34 | $9.38 | $9.13 | $9.35 | $7.69 | 227,987 |
| 2016-06-02 | $9.40 | $9.47 | $9.36 | $9.47 | $7.79 | 195,938 |
| 2016-06-01 | $9.32 | $9.43 | $9.25 | $9.42 | $7.75 | 188,775 |
| 2016-05-31 | $9.41 | $9.44 | $9.31 | $9.39 | $7.73 | 268,080 |
| 2016-05-27 | $9.25 | $9.38 | $9.25 | $9.37 | $7.71 | 149,257 |
| 2016-05-26 | $9.38 | $9.39 | $9.25 | $9.26 | $7.62 | 187,708 |
| 2016-05-25 | $9.34 | $9.44 | $9.25 | $9.37 | $7.71 | 148,063 |
| 2016-05-24 | $9.09 | $9.32 | $9.07 | $9.30 | $7.65 | 297,472 |
| 2016-05-23 | $9.03 | $9.08 | $8.96 | $9.07 | $7.46 | 275,909 |
| 2016-05-20 | $8.96 | $9.09 | $8.87 | $9.05 | $7.45 | 335,452 |
| 2016-05-19 | $8.96 | $9.04 | $8.81 | $8.90 | $7.32 | 165,541 |
| 2016-05-18 | $8.71 | $9.05 | $8.70 | $9.02 | $7.42 | 211,315 |
| 2016-05-17 | $8.85 | $8.99 | $8.66 | $8.71 | $7.17 | 317,510 |
| 2016-05-16 | $8.72 | $8.93 | $8.72 | $8.86 | $7.29 | 241,829 |
| 2016-05-13 | $8.85 | $8.95 | $8.70 | $8.71 | $7.17 | 221,189 |
| 2016-05-12 | $8.93 | $9.01 | $8.82 | $8.88 | $7.31 | 169,003 |
| 2016-05-11 | $8.90 | $9.00 | $8.87 | $8.89 | $7.32 | 157,239 |
| 2016-05-10 | $8.85 | $9.03 | $8.85 | $8.95 | $7.36 | 139,160 |
| 2016-05-09 | $8.86 | $8.93 | $8.79 | $8.79 | $7.23 | 217,848 |
| 2016-05-06 | $8.72 | $8.88 | $8.70 | $8.88 | $7.31 | 306,966 |
| 2016-05-05 | $8.80 | $8.93 | $8.71 | $8.72 | $7.18 | 287,481 |
| 2016-05-04 | $8.84 | $8.99 | $8.79 | $8.80 | $7.24 | 293,371 |
| 2016-05-03 | $9.12 | $9.13 | $8.93 | $8.99 | $7.34 | 215,080 |
| 2016-05-02 | $9.22 | $9.26 | $9.13 | $9.23 | $7.54 | 205,677 |
| 2016-04-29 | $9.16 | $9.23 | $9.07 | $9.18 | $7.49 | 324,823 |
| 2016-04-28 | $9.30 | $9.34 | $9.17 | $9.18 | $7.49 | 201,319 |
| 2016-04-27 | $9.32 | $9.38 | $9.20 | $9.30 | $7.59 | 251,836 |
| 2016-04-26 | $9.13 | $9.37 | $8.96 | $9.33 | $7.62 | 244,517 |
| 2016-04-25 | $9.23 | $9.23 | $9.12 | $9.17 | $7.49 | 219,103 |
| 2016-04-22 | $9.17 | $9.29 | $9.12 | $9.29 | $7.58 | 343,792 |
| 2016-04-21 | $9.26 | $9.34 | $9.15 | $9.17 | $7.49 | 233,874 |
| 2016-04-20 | $9.11 | $9.25 | $9.10 | $9.23 | $7.54 | 194,857 |
| 2016-04-19 | $9.01 | $9.16 | $8.98 | $9.11 | $7.44 | 372,471 |
| 2016-04-18 | $8.95 | $9.09 | $8.95 | $8.98 | $7.33 | 480,590 |
| 2016-04-15 | $9.07 | $9.12 | $9.00 | $9.03 | $7.37 | 206,221 |
| 2016-04-14 | $9.03 | $9.20 | $9.00 | $9.07 | $7.40 | 199,178 |
| 2016-04-13 | $8.75 | $9.05 | $8.75 | $9.05 | $7.39 | 306,449 |
| 2016-04-12 | $8.59 | $8.74 | $8.58 | $8.74 | $7.14 | 150,850 |
| 2016-04-11 | $8.52 | $8.72 | $8.52 | $8.58 | $7.00 | 221,011 |
| 2016-04-08 | $8.47 | $8.61 | $8.44 | $8.46 | $6.91 | 224,206 |
| 2016-04-07 | $8.53 | $8.53 | $8.33 | $8.35 | $6.82 | 558,092 |
| 2016-04-06 | $8.52 | $8.60 | $8.42 | $8.58 | $7.00 | 230,662 |
| 2016-04-05 | $8.65 | $8.68 | $8.48 | $8.48 | $6.92 | 267,414 |
| 2016-04-04 | $8.80 | $8.82 | $8.69 | $8.70 | $7.10 | 245,574 |
| 2016-04-01 | $8.77 | $8.85 | $8.72 | $8.81 | $7.19 | 190,184 |
| 2016-03-31 | $8.98 | $9.01 | $8.86 | $8.86 | $7.23 | 213,033 |
| 2016-03-30 | $8.97 | $9.07 | $8.95 | $9.01 | $7.36 | 206,758 |
| 2016-03-29 | $8.73 | $8.95 | $8.63 | $8.94 | $7.30 | 248,748 |
| 2016-03-28 | $8.77 | $8.89 | $8.73 | $8.79 | $7.18 | 202,033 |
| 2016-03-24 | $8.74 | $8.76 | $8.62 | $8.76 | $7.15 | 155,717 |
| 2016-03-23 | $8.87 | $8.89 | $8.77 | $8.77 | $7.16 | 192,731 |
| 2016-03-22 | $8.91 | $8.97 | $8.81 | $8.91 | $7.27 | 178,342 |
| 2016-03-21 | $8.92 | $8.99 | $8.83 | $8.98 | $7.33 | 261,828 |
| 2016-03-18 | $8.89 | $9.00 | $8.86 | $8.95 | $7.31 | 633,435 |
| 2016-03-17 | $8.61 | $8.86 | $8.51 | $8.82 | $7.20 | 318,584 |
| 2016-03-16 | $8.72 | $8.82 | $8.56 | $8.62 | $7.04 | 278,287 |
| 2016-03-15 | $8.91 | $8.93 | $8.70 | $8.76 | $7.15 | 513,915 |
| 2016-03-14 | $9.09 | $9.10 | $8.91 | $8.99 | $7.34 | 248,203 |
| 2016-03-11 | $9.01 | $9.15 | $8.95 | $9.15 | $7.47 | 225,740 |
| 2016-03-10 | $8.87 | $8.96 | $8.70 | $8.91 | $7.27 | 263,064 |
| 2016-03-09 | $8.99 | $9.06 | $8.79 | $8.83 | $7.21 | 455,457 |
| 2016-03-08 | $9.18 | $9.21 | $9.08 | $9.09 | $7.42 | 254,508 |
| 2016-03-07 | $9.15 | $9.28 | $9.12 | $9.28 | $7.58 | 268,756 |
| 2016-03-04 | $9.16 | $9.25 | $9.06 | $9.23 | $7.54 | 513,079 |
| 2016-03-03 | $8.98 | $9.13 | $8.90 | $9.13 | $7.45 | 302,223 |
| 2016-03-02 | $8.83 | $8.98 | $8.79 | $8.98 | $7.33 | 232,650 |
| 2016-03-01 | $8.65 | $8.86 | $8.64 | $8.84 | $7.22 | 243,781 |
| 2016-02-29 | $8.73 | $8.81 | $8.58 | $8.59 | $7.01 | 461,188 |
| 2016-02-26 | $8.64 | $8.78 | $8.62 | $8.73 | $7.13 | 350,957 |
| 2016-02-25 | $8.53 | $8.58 | $8.46 | $8.58 | $7.00 | 236,809 |
| 2016-02-24 | $8.37 | $8.52 | $8.23 | $8.50 | $6.94 | 286,070 |
| 2016-02-23 | $8.62 | $8.62 | $8.44 | $8.48 | $6.92 | 334,984 |
| 2016-02-22 | $8.60 | $8.70 | $8.50 | $8.67 | $7.08 | 409,513 |
| 2016-02-19 | $8.47 | $8.55 | $8.37 | $8.47 | $6.91 | 596,016 |
| 2016-02-18 | $8.52 | $8.58 | $8.38 | $8.43 | $6.88 | 292,285 |
| 2016-02-17 | $8.50 | $8.57 | $8.40 | $8.43 | $6.88 | 257,099 |
| 2016-02-16 | $8.43 | $8.51 | $8.27 | $8.45 | $6.90 | 289,854 |
| 2016-02-12 | $8.14 | $8.31 | $8.12 | $8.29 | $6.77 | 255,429 |
| 2016-02-11 | $7.98 | $8.11 | $7.89 | $8.02 | $6.55 | 209,643 |
| 2016-02-10 | $8.38 | $8.46 | $8.15 | $8.17 | $6.67 | 209,796 |
| 2016-02-09 | $8.15 | $8.36 | $8.15 | $8.29 | $6.77 | 220,115 |
| 2016-02-08 | $8.08 | $8.32 | $8.01 | $8.30 | $6.78 | 334,587 |
| 2016-02-05 | $8.31 | $8.43 | $8.21 | $8.21 | $6.70 | 318,926 |
| 2016-02-04 | $8.32 | $8.55 | $8.23 | $8.34 | $6.81 | 248,611 |
| 2016-02-03 | $8.46 | $8.46 | $8.16 | $8.43 | $6.82 | 283,224 |
| 2016-02-02 | $8.43 | $8.43 | $8.29 | $8.35 | $6.76 | 233,964 |
| 2016-02-01 | $8.64 | $8.65 | $8.49 | $8.56 | $6.93 | 397,684 |
| 2016-01-29 | $8.54 | $8.73 | $8.40 | $8.73 | $7.07 | 659,492 |
| 2016-01-28 | $8.14 | $8.56 | $8.05 | $8.49 | $6.87 | 626,028 |
| 2016-01-27 | $7.85 | $8.10 | $7.85 | $8.07 | $6.53 | 950,555 |
| 2016-01-26 | $7.96 | $8.17 | $7.93 | $8.15 | $6.60 | 291,818 |
| 2016-01-25 | $8.15 | $8.17 | $7.87 | $7.89 | $6.39 | 515,490 |
| 2016-01-22 | $8.20 | $8.28 | $8.11 | $8.19 | $6.63 | 272,755 |
| 2016-01-21 | $8.18 | $8.25 | $8.05 | $8.09 | $6.55 | 371,195 |
| 2016-01-20 | $8.02 | $8.24 | $7.90 | $8.18 | $6.62 | 372,307 |
| 2016-01-19 | $8.36 | $8.38 | $8.12 | $8.20 | $6.64 | 299,668 |
| 2016-01-15 | $8.12 | $8.30 | $8.09 | $8.29 | $6.71 | 525,487 |
| 2016-01-14 | $8.33 | $8.42 | $8.19 | $8.38 | $6.78 | 334,711 |
| 2016-01-13 | $8.61 | $8.67 | $8.23 | $8.27 | $6.70 | 298,583 |
| 2016-01-12 | $8.68 | $8.68 | $8.47 | $8.61 | $6.97 | 250,533 |
| 2016-01-11 | $8.64 | $8.70 | $8.55 | $8.60 | $6.96 | 225,890 |
| 2016-01-08 | $8.82 | $8.82 | $8.59 | $8.61 | $6.97 | 567,264 |
| 2016-01-07 | $8.74 | $8.83 | $8.68 | $8.72 | $7.06 | 464,251 |
| 2016-01-06 | $8.81 | $8.97 | $8.80 | $8.84 | $7.16 | 382,724 |
| 2016-01-05 | $8.88 | $8.99 | $8.83 | $8.93 | $7.23 | 340,572 |
| 2016-01-04 | $8.88 | $8.94 | $8.78 | $8.82 | $7.14 | 602,715 |
| 2015-12-31 | $9.15 | $9.23 | $9.07 | $9.07 | $7.34 | 274,891 |
| 2015-12-30 | $9.28 | $9.29 | $9.18 | $9.18 | $7.43 | 252,827 |
| 2015-12-29 | $9.20 | $9.29 | $9.17 | $9.29 | $7.52 | 247,013 |
| 2015-12-28 | $9.15 | $9.17 | $9.02 | $9.14 | $7.40 | 257,441 |
| 2015-12-24 | $9.09 | $9.24 | $9.09 | $9.18 | $7.43 | 147,427 |
| 2015-12-23 | $9.09 | $9.13 | $9.06 | $9.13 | $7.39 | 225,122 |
| 2015-12-22 | $9.06 | $9.06 | $8.87 | $9.05 | $7.33 | 298,087 |
| 2015-12-21 | $8.94 | $9.10 | $8.94 | $9.03 | $7.31 | 460,513 |
| 2015-12-18 | $9.02 | $9.04 | $8.81 | $8.91 | $7.21 | 5,229,160 |
| 2015-12-17 | $9.21 | $9.27 | $9.02 | $9.08 | $7.35 | 432,296 |
| 2015-12-16 | $9.22 | $9.28 | $9.02 | $9.20 | $7.45 | 427,870 |
| 2015-12-15 | $8.99 | $9.18 | $8.94 | $9.15 | $7.41 | 497,837 |
| 2015-12-14 | $8.85 | $9.06 | $8.78 | $8.87 | $7.18 | 647,656 |
| 2015-12-11 | $8.94 | $9.03 | $8.82 | $8.86 | $7.17 | 710,824 |
| 2015-12-10 | $9.07 | $9.18 | $9.01 | $9.12 | $7.38 | 710,293 |
| 2015-12-09 | $9.24 | $9.29 | $9.05 | $9.11 | $7.38 | 372,321 |
| 2015-12-08 | $9.25 | $9.33 | $9.16 | $9.26 | $7.50 | 488,428 |
| 2015-12-07 | $9.56 | $9.68 | $9.29 | $9.34 | $7.56 | 387,162 |
| 2015-12-04 | $9.49 | $9.65 | $9.46 | $9.60 | $7.77 | 344,822 |
| 2015-12-03 | $9.78 | $9.81 | $9.49 | $9.49 | $7.68 | 422,141 |
| 2015-12-02 | $9.87 | $9.94 | $9.65 | $9.71 | $7.86 | 407,744 |
| 2015-12-01 | $9.86 | $9.95 | $9.77 | $9.88 | $8.00 | 214,332 |
| 2015-11-30 | $9.87 | $9.94 | $9.81 | $9.84 | $7.97 | 275,514 |
| 2015-11-27 | $9.82 | $9.93 | $9.78 | $9.87 | $7.99 | 85,349 |
| 2015-11-25 | $9.81 | $9.91 | $9.73 | $9.84 | $7.97 | 212,605 |
| 2015-11-24 | $9.65 | $9.84 | $9.65 | $9.82 | $7.95 | 249,774 |
| 2015-11-23 | $9.67 | $9.84 | $9.58 | $9.74 | $7.89 | 228,495 |
| 2015-11-20 | $9.67 | $9.75 | $9.56 | $9.67 | $7.83 | 441,991 |
| 2015-11-19 | $9.60 | $9.67 | $9.52 | $9.61 | $7.78 | 177,307 |
| 2015-11-18 | $9.50 | $9.67 | $9.44 | $9.64 | $7.80 | 323,891 |
| 2015-11-17 | $9.46 | $9.68 | $9.40 | $9.52 | $7.71 | 385,122 |
| 2015-11-16 | $9.30 | $9.46 | $9.26 | $9.45 | $7.65 | 220,362 |
| 2015-11-13 | $9.31 | $9.47 | $9.28 | $9.34 | $7.56 | 307,164 |
| 2015-11-12 | $9.52 | $9.57 | $9.39 | $9.40 | $7.61 | 228,742 |
| 2015-11-11 | $9.75 | $9.79 | $9.56 | $9.61 | $7.78 | 199,851 |
| 2015-11-10 | $9.61 | $9.74 | $9.58 | $9.68 | $7.84 | 191,010 |
| 2015-11-09 | $9.77 | $9.79 | $9.58 | $9.66 | $7.82 | 251,586 |
| 2015-11-06 | $9.65 | $9.93 | $9.56 | $9.77 | $7.91 | 666,391 |
| 2015-11-05 | $9.43 | $9.62 | $9.39 | $9.56 | $7.74 | 302,162 |
| 2015-11-04 | $9.47 | $9.53 | $9.39 | $9.46 | $7.60 | 379,240 |
| 2015-11-03 | $9.31 | $9.47 | $9.30 | $9.44 | $7.59 | 371,358 |
| 2015-11-02 | $9.21 | $9.37 | $9.13 | $9.36 | $7.52 | 404,339 |
| 2015-10-30 | $9.45 | $9.48 | $9.11 | $9.19 | $7.39 | 555,053 |
| 2015-10-29 | $9.55 | $9.69 | $9.50 | $9.50 | $7.64 | 398,766 |
| 2015-10-28 | $9.22 | $9.68 | $9.22 | $9.58 | $7.70 | 618,416 |
| 2015-10-27 | $9.40 | $9.51 | $9.29 | $9.37 | $7.53 | 420,437 |
| 2015-10-26 | $9.53 | $9.60 | $9.36 | $9.46 | $7.60 | 192,286 |
| 2015-10-23 | $9.46 | $9.59 | $9.36 | $9.56 | $7.68 | 453,200 |
| 2015-10-22 | $9.22 | $9.44 | $9.22 | $9.39 | $7.55 | 369,881 |
| 2015-10-21 | $9.29 | $9.41 | $9.17 | $9.17 | $7.37 | 359,477 |
| 2015-10-20 | $9.12 | $9.28 | $9.10 | $9.25 | $7.43 | 225,025 |
| 2015-10-19 | $9.08 | $9.20 | $9.08 | $9.13 | $7.34 | 135,892 |
| 2015-10-16 | $9.18 | $9.18 | $9.02 | $9.12 | $7.33 | 186,372 |
| 2015-10-15 | $9.00 | $9.15 | $8.89 | $9.14 | $7.35 | 224,111 |
| 2015-10-14 | $9.17 | $9.23 | $8.89 | $8.91 | $7.16 | 235,450 |
| 2015-10-13 | $9.28 | $9.35 | $9.19 | $9.20 | $7.39 | 154,452 |
| 2015-10-12 | $9.20 | $9.34 | $9.15 | $9.30 | $7.47 | 179,020 |
| 2015-10-09 | $9.36 | $9.38 | $9.19 | $9.24 | $7.43 | 186,824 |
| 2015-10-08 | $9.23 | $9.37 | $9.21 | $9.36 | $7.52 | 308,495 |
| 2015-10-07 | $9.12 | $9.29 | $9.11 | $9.29 | $7.47 | 326,318 |
| 2015-10-06 | $9.13 | $9.22 | $9.03 | $9.06 | $7.28 | 213,432 |
| 2015-10-05 | $8.93 | $9.11 | $8.93 | $9.10 | $7.31 | 203,070 |
| 2015-10-02 | $8.98 | $9.09 | $8.57 | $8.85 | $7.11 | 355,126 |
| 2015-10-01 | $9.09 | $9.19 | $8.94 | $9.11 | $7.32 | 287,535 |
| 2015-09-30 | $9.12 | $9.15 | $9.02 | $9.09 | $7.31 | 310,594 |
| 2015-09-29 | $9.10 | $9.16 | $9.00 | $9.05 | $7.27 | 217,863 |
| 2015-09-28 | $9.04 | $9.20 | $8.95 | $9.10 | $7.31 | 260,270 |
| 2015-09-25 | $9.09 | $9.18 | $9.05 | $9.08 | $7.30 | 349,778 |
| 2015-09-24 | $8.81 | $8.99 | $8.77 | $8.99 | $7.23 | 219,736 |
| 2015-09-23 | $8.85 | $8.95 | $8.81 | $8.87 | $7.13 | 168,100 |
| 2015-09-22 | $8.78 | $8.91 | $8.76 | $8.84 | $7.10 | 193,435 |
| 2015-09-21 | $8.81 | $8.94 | $8.78 | $8.91 | $7.16 | 177,166 |
| 2015-09-18 | $8.80 | $8.82 | $8.63 | $8.72 | $7.01 | 1,356,637 |
| 2015-09-17 | $9.14 | $9.28 | $8.90 | $8.93 | $7.18 | 365,280 |
| 2015-09-16 | $9.17 | $9.19 | $9.08 | $9.16 | $7.36 | 172,876 |
| 2015-09-15 | $9.07 | $9.20 | $9.05 | $9.18 | $7.38 | 243,124 |
| 2015-09-14 | $9.05 | $9.14 | $9.01 | $9.04 | $7.27 | 315,074 |
| 2015-09-11 | $8.80 | $9.08 | $8.74 | $9.07 | $7.29 | 499,920 |
| 2015-09-10 | $8.76 | $8.94 | $8.71 | $8.86 | $7.12 | 111,421 |
| 2015-09-09 | $8.94 | $8.98 | $8.78 | $8.78 | $7.06 | 242,228 |
| 2015-09-08 | $8.80 | $8.86 | $8.73 | $8.85 | $7.11 | 226,966 |
First Commonwealth Financial Corp (FCF) News Headlines
.jpg)
5 things to know before the stock market opens Tuesday
Here are the most important news items that investors need to start their trading day.
cnbc.com Jan. 23, 2024.jpg)
.jpg)
S&P Global downgrades outlooks on five regional US banks to 'negative'
None
reuters.com March 26, 2024Recent First Commonwealth Financial Corp (FCF) News
Similar Companies to First Commonwealth Financial Corp (FCF) 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 |