First Financial Northwest Inc (FFNW) Exchange: NASDAQ
Data as of May 2, 2025
$22.84 ($0.03) 0.13%
First Financial Northwest Inc - Daily Information
Click for more stock information on First Financial Northwest Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.75 |
| Previous Close | $22.84 |
| High | $22.95 |
| Low | $22.75 |
| Adjusted Open | $22.75 |
| Previous Adjusted Close | $22.84 |
| Adjusted High | $22.95 |
| Adjusted Low | $22.75 |
About First Financial Northwest Inc (FFNW)
First Financial Northwest, Inc. (First Financial Northwest) is a holding company for First Savings Bank Northwest (the Bank). The Company is a savings and loan holding company. The Bank is a community-based savings bank primarily serving the Puget Sound Region, which consists primarily of King and, to a lesser extent, Pierce, Snohomish and Kitsap counties, Washington through its full-service banking office located in Renton, Washington. The Bank's business consists of attracting deposits from the public and utilizing these funds to originate one- to four-family, multifamily, commercial real estate, business, consumer and to a lesser extent construction/land development loans. At December 31, 2011, the Company had total assets of $1.1 billion, net loans of $703.3 million and deposits of $788.7 million.
Invest in First Financial Northwest Inc (FFNW)
Historical Stock Data for First Financial Northwest Inc (FFNW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $22.75 | $22.95 | $22.75 | $22.84 | $22.84 | 43,213 |
| 2025-04-16 | $22.96 | $23.05 | $22.74 | $22.81 | $22.81 | 146,437 |
| 2025-04-15 | $22.76 | $23.03 | $22.74 | $22.95 | $22.95 | 133,970 |
| 2025-04-14 | $22.68 | $22.90 | $22.68 | $22.87 | $22.87 | 110,868 |
| 2025-04-11 | $22.50 | $22.70 | $22.50 | $22.63 | $22.63 | 55,326 |
| 2025-04-10 | $22.60 | $22.73 | $22.39 | $22.61 | $22.61 | 122,963 |
| 2025-04-09 | $22.32 | $22.77 | $22.32 | $22.65 | $22.65 | 134,794 |
| 2025-04-08 | $22.53 | $22.80 | $22.40 | $22.45 | $22.45 | 56,137 |
| 2025-04-07 | $22.43 | $22.77 | $22.27 | $22.41 | $22.41 | 72,194 |
| 2025-04-04 | $22.45 | $22.56 | $22.32 | $22.49 | $22.49 | 95,474 |
| 2025-04-03 | $22.51 | $22.60 | $22.36 | $22.49 | $22.49 | 87,727 |
| 2025-04-02 | $22.61 | $22.67 | $22.53 | $22.59 | $22.59 | 72,999 |
| 2025-04-01 | $22.64 | $22.73 | $22.61 | $22.63 | $22.63 | 49,589 |
| 2025-03-31 | $22.60 | $22.76 | $22.56 | $22.66 | $22.66 | 70,877 |
| 2025-03-28 | $22.62 | $22.72 | $22.61 | $22.67 | $22.67 | 38,278 |
| 2025-03-27 | $22.75 | $22.76 | $22.63 | $22.65 | $22.65 | 57,395 |
| 2025-03-26 | $22.65 | $22.76 | $22.65 | $22.71 | $22.71 | 36,492 |
| 2025-03-25 | $22.74 | $22.74 | $22.68 | $22.68 | $22.68 | 31,160 |
| 2025-03-24 | $22.76 | $22.76 | $22.64 | $22.70 | $22.70 | 64,839 |
| 2025-03-21 | $22.65 | $22.75 | $22.60 | $22.64 | $22.64 | 84,939 |
| 2025-03-20 | $22.65 | $22.76 | $22.65 | $22.67 | $22.67 | 51,831 |
| 2025-03-19 | $22.75 | $22.78 | $22.66 | $22.66 | $22.66 | 54,019 |
| 2025-03-18 | $22.59 | $22.74 | $22.59 | $22.68 | $22.68 | 90,053 |
| 2025-03-17 | $22.65 | $22.70 | $22.58 | $22.60 | $22.60 | 53,028 |
| 2025-03-14 | $22.63 | $22.68 | $22.53 | $22.53 | $22.53 | 61,394 |
| 2025-03-13 | $22.66 | $22.75 | $22.30 | $22.64 | $22.64 | 264,138 |
| 2025-03-12 | $19.46 | $19.63 | $19.14 | $19.55 | $19.55 | 59,104 |
| 2025-03-11 | $19.93 | $20.05 | $19.42 | $19.49 | $19.49 | 39,799 |
| 2025-03-10 | $19.50 | $20.05 | $19.50 | $19.85 | $19.85 | 47,471 |
| 2025-03-07 | $20.03 | $20.33 | $19.60 | $19.85 | $19.85 | 39,440 |
| 2025-03-06 | $20.49 | $20.49 | $18.03 | $20.07 | $20.07 | 68,578 |
| 2025-03-05 | $20.85 | $20.98 | $20.45 | $20.55 | $20.55 | 61,841 |
| 2025-03-04 | $21.05 | $21.14 | $20.78 | $20.80 | $20.80 | 32,207 |
| 2025-03-03 | $21.26 | $21.30 | $21.12 | $21.13 | $21.13 | 22,364 |
| 2025-02-28 | $21.28 | $21.30 | $21.03 | $21.30 | $21.30 | 59,939 |
| 2025-02-27 | $21.16 | $21.26 | $21.03 | $21.18 | $21.18 | 30,124 |
| 2025-02-26 | $21.21 | $21.30 | $21.16 | $21.26 | $21.26 | 21,697 |
| 2025-02-25 | $21.26 | $21.41 | $21.23 | $21.27 | $21.27 | 25,146 |
| 2025-02-24 | $21.44 | $21.47 | $21.05 | $21.15 | $21.15 | 32,314 |
| 2025-02-21 | $21.52 | $21.66 | $21.41 | $21.43 | $21.43 | 29,147 |
| 2025-02-20 | $21.53 | $21.53 | $21.44 | $21.48 | $21.48 | 8,384 |
| 2025-02-19 | $21.46 | $21.55 | $21.41 | $21.53 | $21.53 | 16,201 |
| 2025-02-18 | $21.32 | $21.61 | $21.32 | $21.40 | $21.40 | 13,524 |
| 2025-02-14 | $21.55 | $21.55 | $21.34 | $21.34 | $21.34 | 15,074 |
| 2025-02-13 | $21.61 | $21.64 | $21.35 | $21.49 | $21.49 | 19,297 |
| 2025-02-12 | $21.55 | $21.70 | $21.48 | $21.60 | $21.60 | 27,393 |
| 2025-02-11 | $21.55 | $21.79 | $21.54 | $21.67 | $21.67 | 16,626 |
| 2025-02-10 | $21.48 | $21.79 | $21.48 | $21.66 | $21.66 | 11,494 |
| 2025-02-07 | $21.43 | $21.57 | $21.35 | $21.52 | $21.52 | 15,533 |
| 2025-02-06 | $21.31 | $21.56 | $21.31 | $21.55 | $21.55 | 9,890 |
| 2025-02-05 | $21.36 | $21.50 | $21.34 | $21.50 | $21.50 | 11,339 |
| 2025-02-04 | $21.04 | $21.31 | $21.04 | $21.31 | $21.31 | 6,780 |
| 2025-02-03 | $21.04 | $21.26 | $21.00 | $21.14 | $21.14 | 13,691 |
| 2025-01-31 | $21.11 | $21.30 | $21.05 | $21.14 | $21.14 | 20,846 |
| 2025-01-30 | $21.61 | $21.64 | $21.32 | $21.36 | $21.36 | 11,386 |
| 2025-01-29 | $21.50 | $21.63 | $21.34 | $21.61 | $21.61 | 19,177 |
| 2025-01-28 | $21.39 | $21.48 | $21.31 | $21.48 | $21.48 | 15,952 |
| 2025-01-27 | $20.98 | $21.36 | $20.81 | $21.25 | $21.25 | 56,324 |
| 2025-01-24 | $21.00 | $21.00 | $20.89 | $20.92 | $20.92 | 14,714 |
| 2025-01-23 | $20.79 | $21.08 | $20.78 | $21.08 | $21.08 | 13,831 |
| 2025-01-22 | $21.16 | $21.16 | $20.87 | $20.87 | $20.87 | 17,941 |
| 2025-01-21 | $20.95 | $21.25 | $20.95 | $21.24 | $21.24 | 52,121 |
| 2025-01-17 | $20.95 | $21.14 | $20.95 | $21.07 | $21.07 | 30,471 |
| 2025-01-16 | $20.89 | $21.06 | $20.85 | $20.91 | $20.91 | 29,234 |
| 2025-01-15 | $20.90 | $21.06 | $20.90 | $20.98 | $20.98 | 34,567 |
| 2025-01-14 | $20.97 | $20.98 | $20.86 | $20.91 | $20.91 | 26,676 |
| 2025-01-13 | $20.48 | $20.86 | $20.48 | $20.83 | $20.83 | 11,413 |
| 2025-01-10 | $20.74 | $20.74 | $20.49 | $20.59 | $20.59 | 21,762 |
| 2025-01-08 | $20.96 | $21.10 | $20.89 | $20.92 | $20.92 | 18,112 |
| 2025-01-07 | $21.16 | $21.26 | $21.05 | $21.05 | $21.05 | 60,318 |
| 2025-01-06 | $21.45 | $21.53 | $21.10 | $21.12 | $21.12 | 34,429 |
| 2025-01-03 | $21.43 | $21.52 | $21.30 | $21.50 | $21.50 | 8,759 |
| 2025-01-02 | $21.74 | $21.77 | $21.35 | $21.40 | $21.40 | 22,069 |
| 2024-12-31 | $21.54 | $21.82 | $21.43 | $21.70 | $21.70 | 30,962 |
| 2024-12-30 | $21.60 | $21.63 | $21.50 | $21.55 | $21.55 | 22,679 |
| 2024-12-27 | $21.94 | $21.94 | $21.42 | $21.46 | $21.46 | 17,189 |
| 2024-12-26 | $21.39 | $21.90 | $21.21 | $21.85 | $21.85 | 23,801 |
| 2024-12-24 | $21.15 | $21.39 | $20.89 | $21.33 | $21.33 | 14,307 |
| 2024-12-23 | $21.36 | $21.36 | $21.14 | $21.21 | $21.21 | 28,233 |
| 2024-12-20 | $21.14 | $21.43 | $21.14 | $21.33 | $21.33 | 56,844 |
| 2024-12-19 | $21.49 | $21.60 | $21.29 | $21.29 | $21.29 | 54,856 |
| 2024-12-18 | $21.92 | $21.92 | $21.18 | $21.48 | $21.48 | 81,349 |
| 2024-12-17 | $22.05 | $22.18 | $21.72 | $21.85 | $21.85 | 24,815 |
| 2024-12-16 | $21.99 | $22.14 | $21.99 | $22.11 | $22.11 | 43,985 |
| 2024-12-13 | $22.20 | $22.37 | $22.06 | $22.07 | $22.07 | 156,548 |
| 2024-12-12 | $22.36 | $22.38 | $22.10 | $22.32 | $22.32 | 26,052 |
| 2024-12-11 | $22.28 | $22.69 | $22.28 | $22.43 | $22.43 | 24,783 |
| 2024-12-10 | $22.21 | $22.57 | $22.20 | $22.31 | $22.31 | 20,888 |
| 2024-12-09 | $22.25 | $22.50 | $22.25 | $22.31 | $22.31 | 16,217 |
| 2024-12-06 | $22.22 | $22.32 | $21.70 | $22.31 | $22.31 | 21,598 |
| 2024-12-05 | $22.31 | $22.39 | $22.20 | $22.23 | $22.23 | 11,829 |
| 2024-12-04 | $22.48 | $22.48 | $22.20 | $22.40 | $22.40 | 13,141 |
| 2024-12-03 | $22.49 | $22.49 | $22.21 | $22.30 | $22.30 | 12,937 |
| 2024-12-02 | $22.56 | $22.75 | $22.21 | $22.57 | $22.57 | 12,962 |
| 2024-11-29 | $22.76 | $22.77 | $22.60 | $22.60 | $22.60 | 7,032 |
| 2024-11-27 | $22.81 | $22.85 | $22.62 | $22.70 | $22.70 | 14,496 |
| 2024-11-26 | $22.51 | $22.77 | $22.51 | $22.67 | $22.67 | 12,427 |
| 2024-11-25 | $22.87 | $22.87 | $22.62 | $22.63 | $22.63 | 19,741 |
| 2024-11-22 | $22.71 | $22.75 | $22.59 | $22.71 | $22.71 | 10,484 |
| 2024-11-21 | $22.49 | $22.62 | $22.42 | $22.47 | $22.47 | 20,120 |
| 2024-11-20 | $22.35 | $22.38 | $22.17 | $22.38 | $22.38 | 15,872 |
| 2024-11-19 | $22.26 | $22.31 | $22.20 | $22.25 | $22.25 | 8,030 |
| 2024-11-18 | $22.15 | $22.32 | $22.15 | $22.28 | $22.28 | 21,375 |
| 2024-11-15 | $22.36 | $22.36 | $21.95 | $22.13 | $22.13 | 14,809 |
| 2024-11-14 | $22.14 | $22.15 | $22.01 | $22.12 | $22.12 | 16,896 |
| 2024-11-13 | $22.39 | $22.58 | $22.09 | $22.09 | $22.09 | 13,828 |
| 2024-11-12 | $22.37 | $22.61 | $22.20 | $22.25 | $22.25 | 23,916 |
| 2024-11-11 | $22.20 | $22.61 | $22.13 | $22.44 | $22.44 | 15,135 |
| 2024-11-08 | $22.51 | $22.66 | $21.92 | $22.02 | $22.02 | 40,404 |
| 2024-11-07 | $22.80 | $22.90 | $22.40 | $22.51 | $22.51 | 29,906 |
| 2024-11-06 | $22.69 | $23.20 | $22.09 | $22.89 | $22.89 | 77,684 |
| 2024-11-05 | $22.14 | $22.43 | $22.14 | $22.41 | $22.41 | 21,482 |
| 2024-11-04 | $22.36 | $22.40 | $21.82 | $22.11 | $22.11 | 58,249 |
| 2024-11-01 | $22.61 | $22.61 | $22.25 | $22.26 | $22.26 | 18,787 |
| 2024-10-31 | $22.69 | $22.69 | $22.16 | $22.50 | $22.50 | 47,986 |
| 2024-10-30 | $22.55 | $22.72 | $22.43 | $22.70 | $22.70 | 26,180 |
| 2024-10-29 | $22.59 | $22.82 | $22.59 | $22.66 | $22.66 | 15,913 |
| 2024-10-28 | $22.80 | $22.99 | $22.66 | $22.76 | $22.76 | 12,547 |
| 2024-10-25 | $22.92 | $22.92 | $22.54 | $22.70 | $22.70 | 13,944 |
| 2024-10-24 | $22.86 | $22.86 | $22.56 | $22.67 | $22.67 | 15,585 |
| 2024-10-23 | $22.78 | $22.93 | $22.72 | $22.93 | $22.93 | 12,740 |
| 2024-10-22 | $22.70 | $22.76 | $22.63 | $22.70 | $22.70 | 13,510 |
| 2024-10-21 | $22.76 | $22.80 | $22.64 | $22.64 | $22.64 | 22,754 |
| 2024-10-18 | $23.05 | $23.05 | $22.70 | $22.79 | $22.79 | 18,713 |
| 2024-10-17 | $22.81 | $23.05 | $22.81 | $23.05 | $23.05 | 21,766 |
| 2024-10-16 | $22.97 | $23.09 | $22.77 | $22.97 | $22.97 | 43,779 |
| 2024-10-15 | $22.85 | $23.50 | $22.71 | $22.99 | $22.99 | 61,166 |
| 2024-10-14 | $22.82 | $22.91 | $22.70 | $22.77 | $22.77 | 16,296 |
| 2024-10-11 | $22.74 | $23.18 | $22.74 | $23.00 | $23.00 | 70,658 |
| 2024-10-10 | $22.46 | $22.64 | $22.46 | $22.62 | $22.62 | 509,783 |
| 2024-10-09 | $22.50 | $22.75 | $22.43 | $22.63 | $22.63 | 16,970 |
| 2024-10-08 | $22.45 | $22.66 | $22.45 | $22.64 | $22.64 | 12,424 |
| 2024-10-07 | $22.57 | $22.61 | $22.27 | $22.52 | $22.52 | 19,846 |
| 2024-10-04 | $22.44 | $22.65 | $22.37 | $22.44 | $22.44 | 29,221 |
| 2024-10-03 | $22.40 | $22.56 | $22.20 | $22.34 | $22.34 | 38,567 |
| 2024-10-02 | $22.30 | $22.56 | $22.20 | $22.40 | $22.40 | 27,703 |
| 2024-10-01 | $22.39 | $22.42 | $22.22 | $22.37 | $22.37 | 26,970 |
| 2024-09-30 | $22.11 | $22.58 | $22.11 | $22.52 | $22.52 | 28,835 |
| 2024-09-27 | $22.31 | $22.47 | $22.23 | $22.23 | $22.23 | 20,060 |
| 2024-09-26 | $22.26 | $22.43 | $22.26 | $22.43 | $22.43 | 12,756 |
| 2024-09-25 | $22.26 | $22.49 | $22.11 | $22.39 | $22.39 | 17,753 |
| 2024-09-24 | $22.54 | $22.54 | $22.24 | $22.24 | $22.24 | 17,940 |
| 2024-09-23 | $22.75 | $22.75 | $22.42 | $22.54 | $22.54 | 14,819 |
| 2024-09-20 | $22.57 | $22.75 | $22.57 | $22.75 | $22.75 | 107,282 |
| 2024-09-19 | $22.76 | $22.76 | $22.68 | $22.75 | $22.75 | 26,318 |
| 2024-09-18 | $22.48 | $22.77 | $22.29 | $22.58 | $22.58 | 31,898 |
| 2024-09-17 | $22.65 | $22.67 | $22.50 | $22.61 | $22.61 | 22,129 |
| 2024-09-16 | $22.57 | $22.75 | $22.45 | $22.58 | $22.58 | 27,308 |
| 2024-09-13 | $22.41 | $22.68 | $22.41 | $22.68 | $22.68 | 13,175 |
| 2024-09-12 | $22.63 | $22.63 | $22.48 | $22.52 | $22.52 | 17,211 |
| 2024-09-11 | $22.58 | $22.59 | $22.06 | $22.59 | $22.59 | 30,751 |
| 2024-09-10 | $22.44 | $22.68 | $22.44 | $22.65 | $22.65 | 21,116 |
| 2024-09-09 | $22.59 | $22.66 | $22.39 | $22.57 | $22.57 | 30,072 |
| 2024-09-06 | $22.53 | $22.75 | $22.42 | $22.59 | $22.59 | 48,044 |
| 2024-09-05 | $22.60 | $22.68 | $22.55 | $22.64 | $22.64 | 26,538 |
| 2024-09-04 | $22.49 | $22.63 | $22.49 | $22.59 | $22.59 | 18,693 |
| 2024-09-03 | $22.53 | $22.73 | $22.32 | $22.64 | $22.64 | 32,962 |
| 2024-08-30 | $22.57 | $22.70 | $22.44 | $22.70 | $22.70 | 18,714 |
| 2024-08-29 | $22.73 | $22.77 | $22.67 | $22.75 | $22.75 | 44,763 |
| 2024-08-28 | $22.35 | $22.88 | $22.30 | $22.75 | $22.75 | 40,154 |
| 2024-08-27 | $22.10 | $22.71 | $21.98 | $22.38 | $22.38 | 102,992 |
| 2024-08-26 | $22.40 | $22.40 | $22.17 | $22.24 | $22.24 | 69,700 |
| 2024-08-23 | $22.38 | $22.50 | $22.23 | $22.36 | $22.36 | 35,536 |
| 2024-08-22 | $22.38 | $22.39 | $22.11 | $22.22 | $22.22 | 9,505 |
| 2024-08-21 | $22.22 | $22.31 | $21.98 | $22.27 | $22.27 | 14,614 |
| 2024-08-20 | $22.17 | $22.17 | $21.84 | $22.05 | $22.05 | 17,458 |
| 2024-08-19 | $22.02 | $22.23 | $22.02 | $22.17 | $22.17 | 11,899 |
| 2024-08-16 | $22.14 | $22.45 | $21.97 | $22.02 | $22.02 | 16,827 |
| 2024-08-15 | $21.80 | $22.20 | $21.80 | $22.12 | $22.12 | 105,558 |
| 2024-08-14 | $21.50 | $21.63 | $21.48 | $21.59 | $21.59 | 15,537 |
| 2024-08-13 | $21.88 | $22.06 | $21.49 | $21.67 | $21.67 | 22,980 |
| 2024-08-12 | $21.31 | $21.85 | $21.27 | $21.76 | $21.76 | 94,231 |
| 2024-08-09 | $21.02 | $21.23 | $20.66 | $21.10 | $21.10 | 107,261 |
| 2024-08-08 | $21.70 | $21.70 | $21.10 | $21.14 | $21.14 | 92,307 |
| 2024-08-07 | $21.13 | $21.27 | $20.93 | $21.23 | $21.23 | 71,373 |
| 2024-08-06 | $21.17 | $21.60 | $21.00 | $21.10 | $21.10 | 76,814 |
| 2024-08-05 | $20.96 | $21.40 | $20.74 | $21.27 | $21.27 | 57,811 |
| 2024-08-02 | $20.96 | $21.20 | $20.96 | $21.11 | $21.11 | 32,886 |
| 2024-08-01 | $21.41 | $21.41 | $21.03 | $21.10 | $21.10 | 43,469 |
| 2024-07-31 | $21.92 | $22.02 | $21.51 | $21.51 | $21.51 | 39,624 |
| 2024-07-30 | $21.85 | $22.06 | $21.77 | $21.81 | $21.81 | 40,763 |
| 2024-07-29 | $22.41 | $22.41 | $21.85 | $21.86 | $21.86 | 27,346 |
| 2024-07-26 | $21.52 | $22.37 | $21.52 | $22.37 | $22.37 | 53,822 |
| 2024-07-25 | $22.15 | $22.20 | $21.70 | $21.85 | $21.85 | 57,822 |
| 2024-07-24 | $22.36 | $22.36 | $21.92 | $22.18 | $22.18 | 45,542 |
| 2024-07-23 | $21.86 | $22.48 | $21.86 | $22.41 | $22.41 | 63,892 |
| 2024-07-22 | $22.03 | $22.04 | $21.95 | $21.97 | $21.97 | 42,056 |
| 2024-07-19 | $22.34 | $22.38 | $22.02 | $22.02 | $22.02 | 22,440 |
| 2024-07-18 | $22.43 | $22.43 | $22.21 | $22.30 | $22.30 | 29,693 |
| 2024-07-17 | $22.35 | $22.48 | $22.23 | $22.42 | $22.42 | 73,225 |
| 2024-07-16 | $22.16 | $22.48 | $21.98 | $22.24 | $22.24 | 53,657 |
| 2024-07-15 | $21.80 | $22.17 | $21.80 | $21.97 | $21.97 | 68,360 |
| 2024-07-12 | $21.67 | $21.84 | $21.64 | $21.72 | $21.72 | 41,905 |
| 2024-07-11 | $20.94 | $21.67 | $20.94 | $21.57 | $21.57 | 41,926 |
| 2024-07-10 | $20.84 | $21.07 | $20.75 | $20.99 | $20.99 | 15,998 |
| 2024-07-09 | $21.08 | $21.08 | $20.82 | $20.95 | $20.95 | 19,114 |
| 2024-07-08 | $20.92 | $21.36 | $20.91 | $20.96 | $20.96 | 33,150 |
| 2024-07-05 | $21.45 | $21.45 | $20.81 | $20.96 | $20.96 | 28,528 |
| 2024-07-03 | $21.60 | $21.69 | $21.36 | $21.40 | $21.40 | 13,579 |
| 2024-07-02 | $21.12 | $21.72 | $21.12 | $21.60 | $21.60 | 48,006 |
| 2024-07-01 | $21.29 | $21.32 | $21.07 | $21.23 | $21.23 | 41,387 |
| 2024-06-28 | $20.66 | $21.36 | $20.65 | $21.13 | $21.13 | 930,036 |
| 2024-06-27 | $20.59 | $21.05 | $20.50 | $20.74 | $20.74 | 57,377 |
| 2024-06-26 | $20.50 | $20.74 | $20.27 | $20.68 | $20.68 | 55,840 |
| 2024-06-25 | $20.55 | $20.67 | $20.52 | $20.60 | $20.60 | 25,840 |
| 2024-06-24 | $20.89 | $20.89 | $20.53 | $20.53 | $20.53 | 24,003 |
| 2024-06-21 | $20.76 | $20.87 | $20.66 | $20.87 | $20.87 | 35,710 |
| 2024-06-20 | $20.81 | $21.12 | $20.65 | $20.65 | $20.65 | 31,363 |
| 2024-06-18 | $21.00 | $21.20 | $20.81 | $20.81 | $20.81 | 24,127 |
| 2024-06-17 | $20.92 | $21.16 | $20.92 | $20.96 | $20.96 | 22,991 |
| 2024-06-14 | $21.01 | $21.11 | $21.00 | $21.00 | $21.00 | 21,056 |
| 2024-06-13 | $20.95 | $21.12 | $20.95 | $21.00 | $21.00 | 25,276 |
| 2024-06-12 | $21.33 | $21.33 | $20.91 | $21.06 | $21.06 | 34,251 |
| 2024-06-11 | $20.92 | $21.07 | $20.92 | $20.93 | $20.93 | 37,764 |
| 2024-06-10 | $20.91 | $21.08 | $20.90 | $20.97 | $20.97 | 30,429 |
| 2024-06-07 | $21.05 | $21.13 | $20.91 | $20.94 | $20.94 | 17,441 |
| 2024-06-06 | $21.35 | $21.35 | $20.91 | $20.91 | $20.78 | 16,084 |
| 2024-06-05 | $21.00 | $21.15 | $21.00 | $21.00 | $20.87 | 13,182 |
| 2024-06-04 | $20.95 | $21.10 | $20.91 | $21.06 | $20.93 | 17,457 |
| 2024-06-03 | $21.33 | $21.42 | $21.01 | $21.06 | $20.93 | 14,213 |
| 2024-05-31 | $21.33 | $21.45 | $21.22 | $21.25 | $21.25 | 15,865 |
| 2024-05-30 | $20.85 | $21.39 | $20.85 | $21.22 | $21.22 | 11,406 |
| 2024-05-29 | $21.15 | $21.28 | $20.93 | $21.14 | $21.14 | 26,158 |
| 2024-05-28 | $21.28 | $21.33 | $20.99 | $21.04 | $21.04 | 27,285 |
| 2024-05-24 | $21.26 | $21.26 | $21.14 | $21.14 | $21.14 | 15,341 |
| 2024-05-23 | $21.47 | $21.55 | $21.17 | $21.31 | $21.31 | 14,608 |
| 2024-05-22 | $21.28 | $21.48 | $21.27 | $21.48 | $21.48 | 14,109 |
| 2024-05-21 | $21.06 | $21.45 | $21.06 | $21.36 | $21.36 | 20,787 |
| 2024-05-20 | $21.16 | $21.65 | $20.62 | $21.09 | $21.09 | 23,755 |
| 2024-05-17 | $21.40 | $21.75 | $21.40 | $21.51 | $21.51 | 24,530 |
| 2024-05-16 | $21.64 | $21.75 | $21.47 | $21.47 | $21.47 | 22,555 |
| 2024-05-15 | $20.85 | $21.60 | $20.85 | $21.60 | $21.60 | 56,981 |
| 2024-05-14 | $20.70 | $20.89 | $20.65 | $20.89 | $20.89 | 20,345 |
| 2024-05-13 | $20.78 | $20.81 | $20.64 | $20.64 | $20.64 | 15,771 |
| 2024-05-10 | $20.80 | $20.87 | $20.76 | $20.76 | $20.76 | 26,376 |
| 2024-05-09 | $20.37 | $20.79 | $20.37 | $20.79 | $20.79 | 26,966 |
| 2024-05-08 | $20.44 | $20.49 | $20.36 | $20.48 | $20.48 | 17,158 |
| 2024-05-07 | $20.48 | $20.59 | $20.35 | $20.37 | $20.37 | 26,967 |
| 2024-05-06 | $20.44 | $20.59 | $20.35 | $20.35 | $20.35 | 33,004 |
| 2024-05-03 | $20.33 | $20.46 | $20.30 | $20.40 | $20.40 | 22,536 |
| 2024-05-02 | $20.30 | $20.38 | $20.21 | $20.31 | $20.31 | 36,839 |
| 2024-05-01 | $20.30 | $20.40 | $20.15 | $20.17 | $20.17 | 61,425 |
| 2024-04-30 | $20.46 | $20.46 | $20.32 | $20.37 | $20.37 | 40,464 |
| 2024-04-29 | $20.48 | $20.53 | $20.41 | $20.42 | $20.42 | 20,328 |
| 2024-04-26 | $20.52 | $20.59 | $20.44 | $20.48 | $20.48 | 35,942 |
| 2024-04-25 | $20.44 | $20.57 | $20.35 | $20.50 | $20.50 | 51,894 |
| 2024-04-24 | $20.40 | $20.57 | $20.40 | $20.50 | $20.50 | 36,174 |
| 2024-04-23 | $20.31 | $20.59 | $20.31 | $20.51 | $20.51 | 66,025 |
| 2024-04-22 | $20.35 | $20.59 | $20.35 | $20.37 | $20.37 | 37,717 |
| 2024-04-19 | $20.35 | $20.42 | $20.30 | $20.36 | $20.36 | 28,684 |
| 2024-04-18 | $20.31 | $20.42 | $20.31 | $20.33 | $20.33 | 23,459 |
| 2024-04-17 | $20.33 | $20.53 | $20.30 | $20.37 | $20.37 | 34,605 |
| 2024-04-16 | $20.36 | $20.51 | $20.30 | $20.40 | $20.40 | 36,661 |
| 2024-04-15 | $20.38 | $20.55 | $20.35 | $20.44 | $20.44 | 35,032 |
| 2024-04-12 | $20.36 | $20.55 | $20.33 | $20.38 | $20.38 | 32,001 |
| 2024-04-11 | $20.33 | $20.59 | $20.33 | $20.54 | $20.54 | 36,948 |
| 2024-04-10 | $20.38 | $20.49 | $20.31 | $20.42 | $20.42 | 33,272 |
| 2024-04-09 | $20.45 | $20.55 | $20.40 | $20.40 | $20.40 | 31,846 |
| 2024-04-08 | $20.59 | $20.59 | $20.47 | $20.48 | $20.48 | 10,009 |
| 2024-04-05 | $20.43 | $20.59 | $20.39 | $20.54 | $20.54 | 14,823 |
| 2024-04-04 | $20.49 | $20.62 | $20.37 | $20.37 | $20.37 | 27,428 |
| 2024-04-03 | $20.67 | $20.77 | $20.47 | $20.48 | $20.48 | 15,735 |
| 2024-04-02 | $20.75 | $20.87 | $20.50 | $20.57 | $20.57 | 39,452 |
| 2024-04-01 | $20.40 | $20.73 | $20.40 | $20.69 | $20.69 | 32,779 |
| 2024-03-28 | $20.73 | $20.89 | $20.56 | $20.56 | $20.56 | 41,788 |
| 2024-03-27 | $20.53 | $20.81 | $20.53 | $20.61 | $20.61 | 29,521 |
| 2024-03-26 | $20.51 | $20.68 | $20.51 | $20.56 | $20.56 | 18,989 |
| 2024-03-25 | $20.67 | $20.79 | $20.45 | $20.45 | $20.45 | 16,689 |
| 2024-03-22 | $20.76 | $20.76 | $20.55 | $20.57 | $20.57 | 15,636 |
| 2024-03-21 | $20.81 | $20.85 | $20.52 | $20.61 | $20.61 | 27,153 |
| 2024-03-20 | $20.50 | $20.90 | $20.36 | $20.78 | $20.78 | 28,104 |
| 2024-03-19 | $20.40 | $20.63 | $20.33 | $20.44 | $20.44 | 25,365 |
| 2024-03-18 | $20.49 | $20.58 | $20.35 | $20.35 | $20.35 | 36,386 |
| 2024-03-15 | $20.12 | $20.66 | $20.12 | $20.62 | $20.62 | 42,200 |
| 2024-03-14 | $20.60 | $20.60 | $20.10 | $20.12 | $20.12 | 37,434 |
| 2024-03-13 | $20.80 | $20.81 | $20.57 | $20.57 | $20.44 | 30,476 |
| 2024-03-12 | $20.71 | $20.84 | $20.64 | $20.75 | $20.62 | 14,923 |
| 2024-03-11 | $20.83 | $20.84 | $20.65 | $20.65 | $20.65 | 20,364 |
| 2024-03-08 | $20.82 | $20.90 | $20.65 | $20.79 | $20.79 | 17,547 |
| 2024-03-07 | $20.71 | $20.88 | $20.69 | $20.88 | $20.88 | 18,016 |
| 2024-03-06 | $20.80 | $20.88 | $20.61 | $20.68 | $20.68 | 25,125 |
| 2024-03-05 | $20.85 | $20.91 | $20.55 | $20.57 | $20.57 | 61,722 |
| 2024-03-04 | $20.73 | $20.82 | $20.71 | $20.75 | $20.75 | 19,500 |
| 2024-03-01 | $20.74 | $20.85 | $20.70 | $20.81 | $20.81 | 29,793 |
| 2024-02-29 | $20.74 | $20.77 | $20.67 | $20.72 | $20.72 | 21,176 |
| 2024-02-28 | $20.85 | $20.89 | $20.66 | $20.66 | $20.66 | 28,414 |
| 2024-02-27 | $20.85 | $20.97 | $20.85 | $20.85 | $20.85 | 33,096 |
| 2024-02-26 | $20.89 | $20.94 | $20.85 | $20.86 | $20.86 | 17,606 |
| 2024-02-23 | $20.99 | $20.99 | $20.87 | $20.87 | $20.87 | 22,938 |
| 2024-02-22 | $20.86 | $21.00 | $20.85 | $20.97 | $20.97 | 22,295 |
| 2024-02-21 | $20.87 | $20.95 | $20.85 | $20.86 | $20.86 | 19,943 |
| 2024-02-20 | $20.86 | $20.99 | $20.85 | $20.85 | $20.85 | 25,037 |
| 2024-02-16 | $20.80 | $20.97 | $20.80 | $20.93 | $20.93 | 19,110 |
| 2024-02-15 | $20.80 | $20.99 | $20.55 | $20.55 | $20.55 | 27,651 |
| 2024-02-14 | $20.83 | $20.99 | $20.83 | $20.85 | $20.85 | 35,606 |
| 2024-02-13 | $20.85 | $20.99 | $20.75 | $20.75 | $20.75 | 21,232 |
| 2024-02-12 | $20.56 | $20.93 | $20.56 | $20.80 | $20.80 | 17,930 |
| 2024-02-09 | $20.65 | $20.76 | $20.63 | $20.65 | $20.65 | 11,954 |
| 2024-02-08 | $20.68 | $20.79 | $20.59 | $20.61 | $20.61 | 23,815 |
| 2024-02-07 | $20.71 | $20.97 | $20.63 | $20.67 | $20.67 | 27,188 |
| 2024-02-06 | $20.85 | $20.91 | $20.70 | $20.80 | $20.80 | 25,047 |
| 2024-02-05 | $20.77 | $20.93 | $20.75 | $20.93 | $20.93 | 13,013 |
| 2024-02-02 | $20.91 | $20.96 | $20.75 | $20.95 | $20.95 | 21,989 |
| 2024-02-01 | $20.80 | $20.96 | $20.75 | $20.87 | $20.87 | 18,061 |
| 2024-01-31 | $20.89 | $20.99 | $20.82 | $20.88 | $20.88 | 11,185 |
| 2024-01-30 | $20.65 | $21.00 | $20.65 | $21.00 | $21.00 | 33,778 |
| 2024-01-29 | $20.71 | $20.88 | $20.55 | $20.78 | $20.78 | 28,747 |
| 2024-01-26 | $20.71 | $20.88 | $20.70 | $20.82 | $20.82 | 29,755 |
| 2024-01-25 | $20.77 | $20.84 | $20.75 | $20.84 | $20.84 | 21,241 |
| 2024-01-24 | $20.51 | $20.90 | $20.51 | $20.84 | $20.84 | 23,426 |
| 2024-01-23 | $20.55 | $20.80 | $20.50 | $20.61 | $20.61 | 77,299 |
| 2024-01-22 | $20.91 | $20.91 | $20.50 | $20.65 | $20.65 | 79,320 |
| 2024-01-19 | $20.85 | $20.97 | $20.75 | $20.95 | $20.95 | 44,140 |
| 2024-01-18 | $20.70 | $20.98 | $20.70 | $20.97 | $20.97 | 8,480 |
| 2024-01-17 | $20.72 | $20.85 | $20.65 | $20.75 | $20.75 | 22,355 |
| 2024-01-16 | $20.26 | $20.83 | $20.26 | $20.73 | $20.73 | 71,809 |
| 2024-01-12 | $20.26 | $20.74 | $20.25 | $20.65 | $20.65 | 95,622 |
| 2024-01-11 | $20.53 | $22.17 | $19.20 | $20.25 | $20.25 | 349,152 |
| 2024-01-10 | $13.78 | $13.83 | $13.46 | $13.68 | $13.68 | 7,500 |
| 2024-01-09 | $13.83 | $13.83 | $13.58 | $13.58 | $13.58 | 2,411 |
| 2024-01-08 | $13.97 | $13.97 | $13.16 | $13.75 | $13.75 | 5,819 |
| 2024-01-05 | $13.90 | $13.97 | $13.69 | $13.82 | $13.82 | 10,932 |
| 2024-01-04 | $13.51 | $13.86 | $13.51 | $13.85 | $13.85 | 8,638 |
| 2024-01-03 | $13.55 | $13.82 | $13.55 | $13.73 | $13.73 | 2,240 |
| 2024-01-02 | $13.65 | $13.66 | $13.53 | $13.60 | $13.60 | 2,323 |
| 2023-12-29 | $13.61 | $13.70 | $13.48 | $13.48 | $13.48 | 2,201 |
| 2023-12-28 | $13.86 | $13.86 | $13.60 | $13.75 | $13.75 | 3,727 |
| 2023-12-27 | $13.93 | $13.93 | $13.74 | $13.78 | $13.78 | 2,603 |
| 2023-12-26 | $13.68 | $13.98 | $13.62 | $13.82 | $13.82 | 2,235 |
| 2023-12-22 | $13.55 | $13.88 | $13.48 | $13.76 | $13.76 | 8,218 |
| 2023-12-21 | $13.50 | $13.50 | $13.30 | $13.40 | $13.40 | 8,817 |
| 2023-12-20 | $13.16 | $13.57 | $13.13 | $13.42 | $13.42 | 14,026 |
| 2023-12-19 | $13.23 | $13.73 | $13.23 | $13.50 | $13.50 | 6,373 |
| 2023-12-18 | $12.93 | $13.47 | $12.93 | $13.40 | $13.40 | 3,568 |
| 2023-12-15 | $12.99 | $13.34 | $12.98 | $13.34 | $13.34 | 11,302 |
| 2023-12-14 | $12.74 | $13.07 | $12.60 | $12.78 | $12.78 | 29,566 |
| 2023-12-13 | $12.36 | $12.85 | $12.24 | $12.75 | $12.75 | 17,360 |
| 2023-12-12 | $12.30 | $12.44 | $12.30 | $12.36 | $12.36 | 8,552 |
| 2023-12-11 | $12.37 | $12.42 | $12.30 | $12.30 | $12.30 | 4,672 |
| 2023-12-08 | $12.40 | $12.59 | $12.21 | $12.49 | $12.49 | 2,623 |
| 2023-12-07 | $12.57 | $12.58 | $12.50 | $12.50 | $12.50 | 7,519 |
| 2023-12-06 | $12.19 | $12.38 | $12.19 | $12.38 | $12.25 | 1,541 |
| 2023-12-05 | $12.41 | $12.72 | $12.22 | $12.30 | $12.17 | 3,763 |
| 2023-12-04 | $12.10 | $12.68 | $12.10 | $12.23 | $12.23 | 9,214 |
| 2023-12-01 | $12.04 | $12.25 | $11.98 | $12.24 | $12.24 | 7,571 |
| 2023-11-30 | $11.96 | $12.13 | $11.96 | $12.07 | $12.07 | 2,504 |
| 2023-11-29 | $11.80 | $12.05 | $11.80 | $11.96 | $11.96 | 8,453 |
| 2023-11-28 | $11.55 | $11.61 | $11.43 | $11.61 | $11.61 | 42,966 |
| 2023-11-27 | $11.50 | $11.64 | $11.45 | $11.54 | $11.54 | 35,194 |
| 2023-11-24 | $11.20 | $11.66 | $11.20 | $11.66 | $11.66 | 6,796 |
| 2023-11-22 | $11.20 | $11.20 | $11.03 | $11.03 | $11.03 | 2,606 |
| 2023-11-21 | $11.00 | $11.21 | $10.95 | $11.21 | $11.21 | 4,400 |
| 2023-11-20 | $11.12 | $11.27 | $11.12 | $11.15 | $11.15 | 1,342 |
| 2023-11-17 | $11.11 | $11.29 | $11.11 | $11.29 | $11.29 | 3,995 |
| 2023-11-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1,018 |
| 2023-11-15 | $11.10 | $11.16 | $10.93 | $10.93 | $10.93 | 3,118 |
| 2023-11-14 | $11.20 | $11.95 | $11.08 | $11.08 | $11.08 | 2,235 |
| 2023-11-13 | $11.12 | $11.12 | $10.91 | $10.91 | $10.91 | 2,050 |
| 2023-11-10 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 959 |
| 2023-11-09 | $11.45 | $11.45 | $10.92 | $11.04 | $11.04 | 3,657 |
| 2023-11-08 | $11.15 | $11.15 | $10.90 | $10.91 | $10.91 | 3,021 |
| 2023-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,899 |
| 2023-11-06 | $11.23 | $11.23 | $10.99 | $10.99 | $10.99 | 1,823 |
| 2023-11-03 | $11.20 | $11.24 | $10.78 | $10.93 | $10.93 | 2,365 |
| 2023-11-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,586 |
| 2023-11-01 | $10.90 | $10.97 | $10.82 | $10.82 | $10.82 | 1,436 |
| 2023-10-31 | $10.95 | $11.10 | $10.84 | $10.84 | $10.84 | 1,422 |
| 2023-10-30 | $11.21 | $11.31 | $10.81 | $11.26 | $11.26 | 5,433 |
| 2023-10-27 | $10.49 | $11.20 | $10.49 | $11.17 | $11.17 | 8,090 |
| 2023-10-26 | $10.23 | $10.67 | $10.23 | $10.52 | $10.52 | 11,262 |
| 2023-10-25 | $10.97 | $11.38 | $10.09 | $10.11 | $10.11 | 26,410 |
| 2023-10-24 | $11.17 | $11.17 | $10.86 | $10.88 | $10.88 | 5,319 |
| 2023-10-23 | $11.34 | $11.36 | $11.02 | $11.02 | $11.02 | 11,433 |
| 2023-10-20 | $11.51 | $11.51 | $11.13 | $11.36 | $11.36 | 5,371 |
| 2023-10-19 | $11.37 | $11.61 | $11.27 | $11.50 | $11.50 | 20,293 |
| 2023-10-18 | $11.65 | $11.83 | $11.31 | $11.67 | $11.67 | 13,423 |
| 2023-10-17 | $11.87 | $12.21 | $11.67 | $11.67 | $11.67 | 8,715 |
| 2023-10-16 | $12.16 | $12.34 | $11.86 | $11.87 | $11.87 | 26,486 |
| 2023-10-13 | $12.21 | $12.27 | $12.11 | $12.11 | $12.11 | 1,381 |
| 2023-10-12 | $12.25 | $12.37 | $12.11 | $12.37 | $12.37 | 3,097 |
| 2023-10-11 | $12.30 | $12.30 | $12.11 | $12.17 | $12.17 | 2,715 |
| 2023-10-10 | $12.63 | $12.63 | $12.08 | $12.17 | $12.17 | 2,627 |
| 2023-10-09 | $12.25 | $12.50 | $12.19 | $12.24 | $12.24 | 1,306 |
| 2023-10-06 | $12.61 | $12.61 | $12.12 | $12.22 | $12.22 | 9,038 |
| 2023-10-05 | $12.83 | $12.83 | $12.67 | $12.67 | $12.67 | 3,348 |
| 2023-10-04 | $12.48 | $12.63 | $12.48 | $12.63 | $12.63 | 2,020 |
| 2023-10-03 | $12.61 | $12.65 | $12.54 | $12.54 | $12.54 | 5,167 |
| 2023-10-02 | $12.71 | $12.71 | $12.61 | $12.65 | $12.65 | 4,116 |
| 2023-09-29 | $12.85 | $12.85 | $12.70 | $12.72 | $12.72 | 4,153 |
| 2023-09-28 | $12.71 | $12.86 | $12.70 | $12.71 | $12.71 | 4,987 |
| 2023-09-27 | $12.71 | $12.90 | $12.70 | $12.70 | $12.70 | 5,589 |
| 2023-09-26 | $12.69 | $12.80 | $12.68 | $12.69 | $12.69 | 5,457 |
| 2023-09-25 | $12.82 | $12.95 | $12.79 | $12.95 | $12.95 | 6,553 |
| 2023-09-22 | $12.79 | $12.94 | $12.73 | $12.76 | $12.76 | 8,729 |
| 2023-09-21 | $12.65 | $12.77 | $12.65 | $12.76 | $12.76 | 5,330 |
| 2023-09-20 | $12.78 | $12.91 | $12.61 | $12.63 | $12.63 | 1,907 |
| 2023-09-19 | $12.61 | $12.70 | $12.61 | $12.61 | $12.61 | 5,531 |
| 2023-09-18 | $12.57 | $12.71 | $12.52 | $12.71 | $12.71 | 1,430 |
| 2023-09-15 | $12.67 | $12.75 | $12.52 | $12.75 | $12.75 | 8,234 |
| 2023-09-14 | $12.52 | $12.67 | $12.50 | $12.67 | $12.67 | 1,417 |
| 2023-09-13 | $12.60 | $12.60 | $12.45 | $12.45 | $12.45 | 3,820 |
| 2023-09-12 | $12.41 | $12.70 | $12.41 | $12.51 | $12.51 | 5,560 |
| 2023-09-11 | $12.70 | $12.92 | $12.66 | $12.75 | $12.75 | 2,080 |
| 2023-09-08 | $12.71 | $12.89 | $12.70 | $12.89 | $12.89 | 1,729 |
| 2023-09-07 | $12.70 | $12.84 | $12.70 | $12.84 | $12.84 | 4,206 |
| 2023-09-06 | $12.75 | $12.84 | $12.75 | $12.75 | $12.62 | 5,625 |
| 2023-09-05 | $12.72 | $12.79 | $12.53 | $12.53 | $12.40 | 24,551 |
| 2023-09-01 | $12.73 | $12.75 | $12.51 | $12.51 | $12.38 | 5,466 |
| 2023-08-31 | $12.53 | $12.68 | $12.50 | $12.50 | $12.37 | 2,696 |
| 2023-08-30 | $12.50 | $12.50 | $12.43 | $12.48 | $12.35 | 9,018 |
| 2023-08-29 | $12.41 | $12.41 | $12.32 | $12.32 | $12.19 | 2,777 |
| 2023-08-28 | $12.42 | $12.42 | $12.40 | $12.40 | $12.28 | 409 |
| 2023-08-25 | $12.45 | $12.50 | $12.36 | $12.45 | $12.32 | 13,610 |
| 2023-08-24 | $12.48 | $12.48 | $12.34 | $12.39 | $12.27 | 1,598 |
| 2023-08-23 | $12.49 | $12.49 | $12.21 | $12.36 | $12.24 | 4,617 |
| 2023-08-22 | $12.22 | $12.38 | $12.19 | $12.19 | $12.07 | 9,548 |
| 2023-08-21 | $12.38 | $12.38 | $12.16 | $12.16 | $12.04 | 1,397 |
| 2023-08-18 | $12.21 | $12.33 | $12.08 | $12.24 | $12.12 | 3,188 |
| 2023-08-17 | $12.20 | $12.20 | $12.06 | $12.07 | $11.95 | 5,773 |
| 2023-08-16 | $12.18 | $12.32 | $12.06 | $12.08 | $11.95 | 23,863 |
| 2023-08-15 | $12.06 | $12.06 | $12.06 | $12.06 | $11.94 | 610 |
| 2023-08-14 | $12.06 | $12.06 | $12.05 | $12.05 | $11.93 | 625 |
| 2023-08-11 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 372 |
| 2023-08-10 | $12.20 | $12.20 | $11.93 | $12.13 | $12.13 | 1,747 |
| 2023-08-09 | $12.14 | $12.18 | $12.14 | $12.18 | $12.18 | 3,424 |
| 2023-08-08 | $12.09 | $12.16 | $12.00 | $12.16 | $12.16 | 30,001 |
| 2023-08-07 | $12.10 | $12.10 | $11.77 | $12.00 | $12.00 | 9,904 |
| 2023-08-04 | $12.10 | $12.10 | $11.97 | $12.06 | $12.06 | 2,379 |
| 2023-08-03 | $11.61 | $11.96 | $11.34 | $11.76 | $11.76 | 8,046 |
| 2023-08-02 | $11.99 | $12.15 | $11.51 | $11.51 | $11.51 | 10,220 |
| 2023-08-01 | $12.12 | $12.16 | $12.10 | $12.15 | $12.15 | 3,849 |
| 2023-07-31 | $12.11 | $12.24 | $12.00 | $12.10 | $12.10 | 20,431 |
| 2023-07-28 | $11.98 | $12.16 | $11.98 | $12.09 | $12.09 | 4,904 |
| 2023-07-27 | $11.86 | $12.30 | $11.80 | $12.15 | $12.15 | 32,346 |
| 2023-07-26 | $11.68 | $12.00 | $11.60 | $12.00 | $12.00 | 18,334 |
| 2023-07-25 | $11.44 | $11.58 | $11.43 | $11.56 | $11.56 | 10,339 |
| 2023-07-24 | $11.28 | $11.58 | $11.28 | $11.43 | $11.43 | 2,316 |
| 2023-07-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 3,982 |
| 2023-07-20 | $11.75 | $11.75 | $11.28 | $11.43 | $11.43 | 8,212 |
| 2023-07-19 | $11.40 | $11.72 | $11.40 | $11.50 | $11.50 | 18,777 |
| 2023-07-18 | $11.40 | $11.69 | $11.36 | $11.69 | $11.69 | 6,660 |
| 2023-07-17 | $11.31 | $11.35 | $11.25 | $11.25 | $11.25 | 5,742 |
| 2023-07-14 | $11.33 | $11.35 | $11.25 | $11.25 | $11.25 | 3,888 |
| 2023-07-13 | $11.27 | $11.44 | $11.25 | $11.44 | $11.44 | 5,098 |
| 2023-07-12 | $11.18 | $11.28 | $11.18 | $11.28 | $11.28 | 14,636 |
| 2023-07-11 | $11.35 | $11.41 | $11.08 | $11.13 | $11.13 | 25,969 |
| 2023-07-10 | $11.25 | $11.27 | $11.20 | $11.20 | $11.20 | 2,866 |
| 2023-07-07 | $11.06 | $11.27 | $11.06 | $11.14 | $11.14 | 2,769 |
| 2023-07-06 | $11.14 | $11.22 | $11.06 | $11.07 | $11.07 | 8,697 |
| 2023-07-05 | $11.31 | $11.37 | $11.07 | $11.15 | $11.15 | 9,459 |
| 2023-07-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 150 |
| 2023-06-30 | $11.42 | $11.42 | $11.37 | $11.37 | $11.37 | 809 |
| 2023-06-29 | $11.25 | $11.42 | $11.23 | $11.42 | $11.42 | 3,509 |
| 2023-06-28 | $11.25 | $11.25 | $11.07 | $11.18 | $11.18 | 14,285 |
| 2023-06-27 | $11.16 | $11.25 | $11.16 | $11.23 | $11.23 | 2,818 |
| 2023-06-26 | $11.19 | $11.24 | $11.19 | $11.24 | $11.24 | 2,661 |
| 2023-06-23 | $10.90 | $11.25 | $10.86 | $11.16 | $11.16 | 17,504 |
| 2023-06-22 | $10.63 | $11.03 | $10.61 | $10.92 | $10.92 | 19,322 |
| 2023-06-21 | $11.13 | $11.13 | $10.83 | $10.88 | $10.88 | 1,931 |
| 2023-06-20 | $11.00 | $11.00 | $10.83 | $10.83 | $10.83 | 2,222 |
| 2023-06-16 | $10.75 | $11.00 | $10.69 | $11.00 | $11.00 | 168,204 |
| 2023-06-15 | $11.00 | $11.00 | $10.56 | $10.84 | $10.84 | 3,307 |
| 2023-06-14 | $10.43 | $10.94 | $10.43 | $10.86 | $10.86 | 2,920 |
| 2023-06-13 | $10.74 | $10.97 | $10.46 | $10.70 | $10.70 | 23,680 |
| 2023-06-12 | $11.03 | $11.14 | $10.66 | $10.66 | $10.66 | 2,737 |
| 2023-06-09 | $10.61 | $11.31 | $10.61 | $11.13 | $11.13 | 6,362 |
| 2023-06-08 | $10.61 | $10.93 | $10.47 | $10.93 | $10.93 | 2,524 |
| 2023-06-07 | $10.65 | $10.91 | $10.55 | $10.78 | $10.65 | 7,467 |
| 2023-06-06 | $10.42 | $10.75 | $10.40 | $10.45 | $10.33 | 10,646 |
| 2023-06-05 | $10.61 | $10.61 | $10.30 | $10.42 | $10.30 | 3,841 |
| 2023-06-02 | $10.25 | $10.36 | $10.25 | $10.26 | $10.26 | 3,662 |
| 2023-06-01 | $10.17 | $10.20 | $10.15 | $10.15 | $10.15 | 4,943 |
| 2023-05-31 | $10.30 | $10.30 | $10.15 | $10.15 | $10.15 | 1,504 |
| 2023-05-30 | $10.54 | $10.54 | $10.30 | $10.30 | $10.30 | 2,268 |
| 2023-05-26 | $10.39 | $10.61 | $10.32 | $10.51 | $10.51 | 6,682 |
| 2023-05-25 | $10.56 | $10.87 | $10.37 | $10.66 | $10.66 | 1,621 |
| 2023-05-24 | $10.51 | $10.74 | $10.50 | $10.74 | $10.74 | 4,378 |
| 2023-05-23 | $10.60 | $10.63 | $10.30 | $10.46 | $10.46 | 3,994 |
| 2023-05-22 | $10.15 | $10.39 | $10.14 | $10.20 | $10.20 | 8,116 |
| 2023-05-19 | $10.20 | $10.43 | $10.14 | $10.15 | $10.15 | 1,594 |
| 2023-05-18 | $10.05 | $10.43 | $10.01 | $10.12 | $10.12 | 4,533 |
| 2023-05-17 | $10.30 | $10.39 | $10.01 | $10.20 | $10.20 | 6,671 |
| 2023-05-16 | $10.07 | $10.64 | $9.90 | $9.91 | $9.91 | 2,693 |
| 2023-05-15 | $9.99 | $10.00 | $9.90 | $9.91 | $9.91 | 4,601 |
| 2023-05-12 | $9.90 | $9.91 | $9.81 | $9.88 | $9.88 | 2,191 |
| 2023-05-11 | $9.90 | $10.22 | $9.70 | $9.81 | $9.81 | 5,376 |
| 2023-05-10 | $10.10 | $10.20 | $9.94 | $9.94 | $9.94 | 4,310 |
| 2023-05-09 | $9.93 | $10.21 | $9.93 | $10.12 | $10.12 | 2,747 |
| 2023-05-08 | $10.10 | $10.21 | $9.93 | $9.93 | $9.93 | 4,426 |
| 2023-05-05 | $10.75 | $10.75 | $9.95 | $10.07 | $10.07 | 24,669 |
| 2023-05-04 | $10.45 | $10.75 | $10.45 | $10.64 | $10.64 | 3,312 |
| 2023-05-03 | $11.00 | $11.18 | $10.86 | $10.86 | $10.86 | 8,066 |
| 2023-05-02 | $11.58 | $11.58 | $10.83 | $10.83 | $10.83 | 8,988 |
| 2023-05-01 | $11.73 | $11.91 | $11.40 | $11.46 | $11.46 | 10,626 |
| 2023-04-28 | $11.57 | $12.15 | $11.57 | $12.15 | $12.15 | 3,393 |
| 2023-04-27 | $11.32 | $11.98 | $11.31 | $11.86 | $11.86 | 6,081 |
| 2023-04-26 | $11.45 | $11.55 | $11.25 | $11.48 | $11.48 | 6,560 |
| 2023-04-25 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 1,394 |
| 2023-04-24 | $12.04 | $12.13 | $11.75 | $11.81 | $11.81 | 2,151 |
| 2023-04-21 | $12.12 | $12.12 | $11.90 | $12.04 | $12.04 | 3,630 |
| 2023-04-20 | $11.91 | $11.99 | $11.69 | $11.99 | $11.99 | 4,420 |
| 2023-04-19 | $11.61 | $11.94 | $11.53 | $11.84 | $11.84 | 4,694 |
| 2023-04-18 | $11.80 | $11.82 | $11.50 | $11.50 | $11.50 | 3,171 |
| 2023-04-17 | $11.74 | $12.00 | $11.74 | $11.95 | $11.95 | 6,263 |
| 2023-04-14 | $11.56 | $12.06 | $11.56 | $11.77 | $11.77 | 9,239 |
| 2023-04-13 | $12.28 | $12.28 | $11.65 | $11.80 | $11.80 | 14,163 |
| 2023-04-12 | $11.98 | $12.17 | $11.82 | $12.17 | $12.17 | 8,711 |
| 2023-04-11 | $11.50 | $12.14 | $11.48 | $11.73 | $11.73 | 8,450 |
| 2023-04-10 | $12.50 | $12.50 | $11.67 | $11.67 | $11.67 | 21,830 |
| 2023-04-06 | $12.51 | $12.61 | $12.49 | $12.61 | $12.61 | 2,430 |
| 2023-04-05 | $12.40 | $12.80 | $11.99 | $12.55 | $12.55 | 9,023 |
| 2023-04-04 | $12.17 | $12.45 | $11.99 | $12.45 | $12.45 | 8,429 |
| 2023-04-03 | $12.74 | $12.85 | $12.54 | $12.56 | $12.56 | 9,951 |
| 2023-03-31 | $13.29 | $13.29 | $12.76 | $12.77 | $12.77 | 6,915 |
| 2023-03-30 | $13.44 | $13.44 | $13.21 | $13.21 | $13.21 | 3,313 |
| 2023-03-29 | $13.42 | $13.61 | $13.26 | $13.30 | $13.30 | 6,743 |
| 2023-03-28 | $13.01 | $13.43 | $13.01 | $13.43 | $13.43 | 4,482 |
| 2023-03-27 | $13.75 | $14.12 | $13.66 | $13.66 | $13.66 | 3,600 |
| 2023-03-24 | $13.53 | $14.15 | $13.27 | $13.80 | $13.80 | 17,696 |
| 2023-03-23 | $13.58 | $13.95 | $13.23 | $13.63 | $13.63 | 8,039 |
| 2023-03-22 | $14.02 | $14.48 | $13.60 | $13.69 | $13.69 | 12,393 |
| 2023-03-21 | $13.34 | $14.85 | $13.10 | $14.21 | $14.21 | 41,090 |
| 2023-03-20 | $13.07 | $13.42 | $13.00 | $13.13 | $13.13 | 10,985 |
| 2023-03-17 | $13.70 | $13.81 | $13.07 | $13.07 | $13.07 | 14,323 |
| 2023-03-16 | $13.51 | $14.10 | $13.51 | $13.62 | $13.62 | 11,982 |
| 2023-03-15 | $12.87 | $13.89 | $12.87 | $13.40 | $13.40 | 12,161 |
| 2023-03-14 | $13.05 | $14.36 | $13.01 | $13.08 | $13.08 | 14,896 |
| 2023-03-13 | $14.00 | $14.00 | $12.44 | $12.73 | $12.73 | 29,217 |
| 2023-03-10 | $15.01 | $15.01 | $14.48 | $14.52 | $14.37 | 27,738 |
| 2023-03-09 | $14.95 | $15.01 | $14.67 | $14.87 | $14.72 | 13,970 |
| 2023-03-08 | $15.10 | $15.10 | $15.03 | $15.03 | $14.88 | 1,856 |
| 2023-03-07 | $14.92 | $14.92 | $14.92 | $14.92 | $14.77 | 1,438 |
| 2023-03-06 | $14.99 | $15.02 | $14.99 | $15.02 | $14.87 | 1,362 |
| 2023-03-03 | $15.00 | $15.31 | $14.98 | $15.13 | $14.98 | 39,738 |
| 2023-03-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.81 | 677 |
| 2023-03-01 | $14.99 | $15.11 | $14.89 | $14.93 | $14.78 | 6,167 |
| 2023-02-28 | $14.90 | $15.14 | $14.90 | $14.94 | $14.79 | 5,951 |
| 2023-02-27 | $14.91 | $15.14 | $14.91 | $15.14 | $14.99 | 1,596 |
| 2023-02-24 | $14.82 | $15.13 | $14.82 | $14.90 | $14.90 | 4,049 |
| 2023-02-23 | $15.12 | $15.22 | $15.12 | $15.22 | $15.22 | 4,589 |
| 2023-02-22 | $15.05 | $15.28 | $15.05 | $15.13 | $15.13 | 3,979 |
| 2023-02-21 | $15.30 | $15.31 | $15.11 | $15.11 | $15.11 | 6,632 |
| 2023-02-17 | $15.35 | $15.40 | $15.35 | $15.38 | $15.38 | 1,202 |
| 2023-02-16 | $15.36 | $15.38 | $15.30 | $15.31 | $15.31 | 1,025 |
| 2023-02-15 | $15.32 | $15.39 | $15.32 | $15.35 | $15.35 | 10,909 |
| 2023-02-14 | $15.29 | $15.39 | $15.29 | $15.32 | $15.32 | 2,549 |
| 2023-02-13 | $15.30 | $15.37 | $15.30 | $15.37 | $15.37 | 3,612 |
| 2023-02-10 | $15.23 | $15.39 | $15.23 | $15.39 | $15.39 | 836 |
| 2023-02-09 | $15.16 | $15.31 | $15.15 | $15.30 | $15.30 | 52,508 |
| 2023-02-08 | $15.40 | $15.40 | $15.13 | $15.14 | $15.14 | 9,830 |
| 2023-02-07 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 5,289 |
| 2023-02-06 | $15.38 | $15.38 | $15.30 | $15.30 | $15.30 | 1,290 |
| 2023-02-03 | $15.28 | $15.39 | $15.25 | $15.27 | $15.27 | 6,381 |
| 2023-02-02 | $15.07 | $15.33 | $15.07 | $15.25 | $15.25 | 14,111 |
| 2023-02-01 | $15.07 | $15.14 | $15.07 | $15.11 | $15.11 | 4,488 |
| 2023-01-31 | $15.05 | $15.14 | $15.05 | $15.05 | $15.05 | 3,161 |
| 2023-01-30 | $15.07 | $15.15 | $15.07 | $15.11 | $15.11 | 4,671 |
| 2023-01-27 | $15.07 | $15.08 | $15.07 | $15.07 | $15.07 | 1,772 |
| 2023-01-26 | $14.89 | $15.16 | $14.89 | $15.14 | $15.14 | 3,655 |
| 2023-01-25 | $14.90 | $14.96 | $14.80 | $14.93 | $14.93 | 3,799 |
| 2023-01-24 | $14.86 | $14.95 | $14.84 | $14.90 | $14.90 | 5,648 |
| 2023-01-23 | $14.86 | $14.90 | $14.86 | $14.90 | $14.90 | 2,403 |
| 2023-01-20 | $15.20 | $15.25 | $14.61 | $14.96 | $14.96 | 6,267 |
| 2023-01-19 | $14.72 | $15.17 | $14.47 | $15.02 | $15.02 | 15,739 |
| 2023-01-18 | $14.94 | $15.24 | $14.77 | $15.00 | $15.00 | 10,583 |
| 2023-01-17 | $14.94 | $15.08 | $14.94 | $15.03 | $15.03 | 4,359 |
| 2023-01-13 | $15.02 | $15.02 | $14.92 | $14.94 | $14.94 | 1,818 |
| 2023-01-12 | $15.10 | $15.14 | $14.98 | $15.14 | $15.14 | 8,586 |
| 2023-01-11 | $14.99 | $15.16 | $14.76 | $14.97 | $14.97 | 23,340 |
| 2023-01-10 | $15.14 | $15.21 | $14.88 | $14.91 | $14.91 | 18,543 |
| 2023-01-09 | $15.05 | $15.32 | $14.70 | $15.16 | $15.16 | 41,690 |
| 2023-01-06 | $14.52 | $15.37 | $14.52 | $15.10 | $15.10 | 64,672 |
| 2023-01-05 | $14.61 | $14.62 | $14.61 | $14.61 | $14.61 | 1,533 |
| 2023-01-04 | $14.84 | $14.84 | $14.65 | $14.84 | $14.84 | 803 |
| 2023-01-03 | $14.98 | $14.98 | $14.63 | $14.63 | $14.63 | 1,971 |
| 2022-12-30 | $14.84 | $15.05 | $14.84 | $14.98 | $14.98 | 2,571 |
| 2022-12-29 | $14.79 | $15.03 | $14.79 | $15.03 | $15.03 | 958 |
| 2022-12-28 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 963 |
| 2022-12-27 | $14.99 | $14.99 | $14.82 | $14.82 | $14.82 | 1,322 |
| 2022-12-23 | $14.65 | $14.79 | $14.65 | $14.79 | $14.79 | 1,138 |
| 2022-12-22 | $14.53 | $14.85 | $14.40 | $14.85 | $14.85 | 2,285 |
| 2022-12-21 | $14.51 | $14.95 | $14.51 | $14.81 | $14.81 | 2,867 |
| 2022-12-20 | $14.86 | $14.95 | $14.41 | $14.61 | $14.61 | 2,461 |
| 2022-12-19 | $14.41 | $14.78 | $14.31 | $14.46 | $14.46 | 17,111 |
| 2022-12-16 | $14.32 | $14.95 | $14.28 | $14.31 | $14.31 | 5,443 |
| 2022-12-15 | $14.42 | $14.92 | $14.25 | $14.36 | $14.36 | 32,631 |
| 2022-12-14 | $14.51 | $14.69 | $14.25 | $14.43 | $14.43 | 8,386 |
| 2022-12-13 | $14.66 | $14.70 | $14.38 | $14.38 | $14.38 | 20,417 |
| 2022-12-12 | $14.61 | $14.78 | $14.61 | $14.63 | $14.63 | 1,159 |
| 2022-12-09 | $14.91 | $14.95 | $14.91 | $14.91 | $14.91 | 2,631 |
| 2022-12-08 | $14.92 | $14.98 | $14.91 | $14.91 | $14.91 | 7,694 |
| 2022-12-07 | $14.92 | $15.18 | $14.91 | $14.95 | $14.95 | 6,085 |
| 2022-12-06 | $15.00 | $15.18 | $14.91 | $14.94 | $14.94 | 7,688 |
| 2022-12-05 | $15.10 | $15.10 | $15.00 | $15.00 | $15.00 | 2,069 |
| 2022-12-02 | $15.05 | $15.20 | $15.02 | $15.10 | $15.10 | 5,880 |
| 2022-12-01 | $15.03 | $15.15 | $15.03 | $15.15 | $15.15 | 1,096 |
| 2022-11-30 | $15.35 | $15.41 | $15.07 | $15.18 | $15.06 | 15,297 |
| 2022-11-29 | $15.43 | $15.43 | $15.00 | $15.22 | $15.10 | 5,223 |
| 2022-11-28 | $15.25 | $15.45 | $15.02 | $15.02 | $14.90 | 2,788 |
| 2022-11-25 | $15.12 | $15.12 | $15.12 | $15.12 | $15.00 | 264 |
| 2022-11-23 | $15.42 | $15.42 | $15.08 | $15.28 | $15.16 | 1,883 |
| 2022-11-22 | $15.19 | $15.68 | $15.15 | $15.15 | $15.03 | 2,790 |
| 2022-11-21 | $15.11 | $15.15 | $15.07 | $15.15 | $15.03 | 974 |
| 2022-11-18 | $15.12 | $15.26 | $15.07 | $15.10 | $14.98 | 1,342 |
| 2022-11-17 | $15.01 | $15.23 | $15.01 | $15.20 | $15.08 | 2,164 |
| 2022-11-16 | $15.06 | $15.23 | $15.06 | $15.23 | $15.11 | 2,327 |
| 2022-11-15 | $15.40 | $15.67 | $15.11 | $15.30 | $15.18 | 1,053 |
| 2022-11-14 | $15.15 | $15.17 | $15.15 | $15.17 | $15.05 | 1,077 |
| 2022-11-11 | $15.05 | $15.20 | $15.05 | $15.18 | $15.06 | 1,795 |
| 2022-11-10 | $15.04 | $15.24 | $15.04 | $15.23 | $15.11 | 5,173 |
| 2022-11-09 | $15.08 | $15.19 | $14.87 | $15.00 | $14.88 | 12,906 |
| 2022-11-08 | $15.00 | $15.14 | $14.81 | $14.95 | $14.83 | 15,650 |
| 2022-11-07 | $14.95 | $15.04 | $14.88 | $14.88 | $14.76 | 1,953 |
| 2022-11-04 | $15.05 | $15.25 | $14.82 | $15.25 | $15.13 | 2,458 |
| 2022-11-03 | $15.14 | $15.14 | $15.05 | $15.05 | $14.93 | 3,532 |
| 2022-11-02 | $15.32 | $15.32 | $15.30 | $15.32 | $15.20 | 1,792 |
| 2022-11-01 | $15.04 | $15.47 | $15.04 | $15.21 | $15.09 | 5,125 |
| 2022-10-31 | $14.88 | $15.05 | $14.86 | $14.86 | $14.74 | 2,931 |
| 2022-10-28 | $15.01 | $15.03 | $14.96 | $15.03 | $14.91 | 1,650 |
| 2022-10-27 | $15.10 | $15.18 | $15.10 | $15.18 | $15.06 | 1,823 |
| 2022-10-26 | $15.00 | $15.15 | $14.95 | $14.95 | $14.83 | 1,196 |
| 2022-10-25 | $14.98 | $15.00 | $14.98 | $15.00 | $14.88 | 684 |
| 2022-10-24 | $15.05 | $15.05 | $15.02 | $15.02 | $14.90 | 4,042 |
| 2022-10-21 | $15.05 | $15.05 | $14.90 | $14.96 | $14.84 | 1,864 |
| 2022-10-20 | $15.06 | $15.07 | $14.90 | $15.07 | $14.95 | 12,501 |
| 2022-10-19 | $15.07 | $15.31 | $15.05 | $15.15 | $15.03 | 21,680 |
| 2022-10-18 | $15.36 | $15.75 | $15.22 | $15.22 | $15.10 | 3,248 |
| 2022-10-17 | $15.20 | $15.20 | $14.82 | $15.10 | $14.98 | 6,612 |
| 2022-10-14 | $15.00 | $15.32 | $15.00 | $15.09 | $15.09 | 2,089 |
| 2022-10-13 | $15.03 | $15.35 | $14.97 | $15.18 | $15.18 | 3,224 |
| 2022-10-12 | $15.00 | $15.12 | $15.00 | $15.12 | $15.12 | 1,916 |
| 2022-10-11 | $15.20 | $15.25 | $14.84 | $15.00 | $15.00 | 6,878 |
| 2022-10-10 | $14.93 | $15.10 | $14.93 | $15.00 | $15.00 | 3,821 |
| 2022-10-07 | $15.10 | $15.30 | $15.00 | $15.00 | $15.00 | 1,151 |
| 2022-10-06 | $15.00 | $15.11 | $15.00 | $15.11 | $15.11 | 1,366 |
| 2022-10-05 | $15.00 | $15.23 | $14.90 | $15.00 | $15.00 | 2,936 |
| 2022-10-04 | $14.94 | $15.33 | $14.94 | $15.00 | $15.00 | 3,214 |
| 2022-10-03 | $14.86 | $14.99 | $14.71 | $14.71 | $14.71 | 5,283 |
| 2022-09-30 | $15.29 | $15.29 | $14.84 | $14.84 | $14.84 | 3,961 |
| 2022-09-29 | $14.80 | $15.02 | $14.76 | $15.02 | $15.02 | 8,260 |
| 2022-09-28 | $14.83 | $15.31 | $14.80 | $14.80 | $14.80 | 7,530 |
| 2022-09-27 | $14.82 | $15.10 | $14.82 | $14.85 | $14.85 | 1,535 |
| 2022-09-26 | $15.22 | $15.22 | $14.82 | $14.90 | $14.90 | 1,519 |
| 2022-09-23 | $15.10 | $15.14 | $14.85 | $14.88 | $14.88 | 5,087 |
| 2022-09-22 | $15.53 | $15.64 | $14.91 | $14.93 | $14.93 | 1,799 |
| 2022-09-21 | $15.13 | $15.13 | $15.01 | $15.05 | $15.05 | 1,805 |
| 2022-09-20 | $14.85 | $15.10 | $14.85 | $15.08 | $15.08 | 3,759 |
| 2022-09-19 | $15.26 | $15.29 | $14.83 | $14.83 | $14.83 | 5,332 |
| 2022-09-16 | $14.82 | $15.66 | $14.66 | $15.66 | $15.66 | 34,452 |
| 2022-09-15 | $14.80 | $14.80 | $14.67 | $14.74 | $14.74 | 1,370 |
| 2022-09-14 | $14.76 | $14.83 | $14.76 | $14.76 | $14.76 | 20,913 |
| 2022-09-13 | $14.81 | $14.95 | $14.81 | $14.88 | $14.88 | 6,200 |
| 2022-09-12 | $14.88 | $14.91 | $14.81 | $14.81 | $14.81 | 5,604 |
| 2022-09-09 | $14.95 | $14.95 | $14.76 | $14.94 | $14.94 | 3,312 |
| 2022-09-08 | $14.71 | $15.03 | $14.71 | $14.91 | $14.91 | 2,237 |
| 2022-09-07 | $14.86 | $14.93 | $14.75 | $14.80 | $14.80 | 17,959 |
| 2022-09-06 | $14.86 | $14.91 | $14.86 | $14.86 | $14.86 | 10,958 |
| 2022-09-02 | $14.83 | $14.97 | $14.81 | $14.91 | $14.91 | 1,775 |
| 2022-09-01 | $15.02 | $15.08 | $14.91 | $14.91 | $14.91 | 3,920 |
| 2022-08-31 | $14.95 | $15.12 | $14.84 | $15.06 | $14.94 | 6,318 |
| 2022-08-30 | $15.20 | $15.20 | $14.96 | $15.12 | $15.00 | 5,123 |
| 2022-08-29 | $15.22 | $15.25 | $15.16 | $15.24 | $15.12 | 3,035 |
| 2022-08-26 | $15.15 | $15.24 | $15.12 | $15.24 | $15.12 | 7,224 |
| 2022-08-25 | $15.28 | $15.44 | $15.21 | $15.21 | $15.09 | 20,049 |
| 2022-08-24 | $15.25 | $15.48 | $15.25 | $15.48 | $15.36 | 8,748 |
| 2022-08-23 | $15.57 | $15.59 | $15.33 | $15.36 | $15.24 | 19,650 |
| 2022-08-22 | $15.57 | $15.60 | $15.57 | $15.60 | $15.48 | 954 |
| 2022-08-19 | $15.58 | $15.65 | $15.57 | $15.58 | $15.46 | 2,235 |
| 2022-08-18 | $15.55 | $15.71 | $15.55 | $15.71 | $15.58 | 2,823 |
| 2022-08-17 | $15.57 | $15.66 | $15.55 | $15.55 | $15.43 | 5,714 |
| 2022-08-16 | $15.66 | $15.74 | $15.55 | $15.55 | $15.43 | 16,749 |
| 2022-08-15 | $15.55 | $15.68 | $15.55 | $15.68 | $15.55 | 3,141 |
| 2022-08-12 | $15.57 | $15.67 | $15.57 | $15.59 | $15.47 | 3,559 |
| 2022-08-11 | $15.50 | $15.62 | $15.50 | $15.60 | $15.48 | 3,039 |
| 2022-08-10 | $15.49 | $15.64 | $15.46 | $15.64 | $15.52 | 3,778 |
| 2022-08-09 | $15.51 | $15.51 | $15.45 | $15.45 | $15.33 | 2,250 |
| 2022-08-08 | $15.47 | $15.64 | $15.47 | $15.48 | $15.36 | 2,765 |
| 2022-08-05 | $15.45 | $15.59 | $15.45 | $15.57 | $15.45 | 1,364 |
| 2022-08-04 | $15.74 | $15.74 | $15.45 | $15.46 | $15.34 | 14,173 |
| 2022-08-03 | $15.65 | $15.74 | $15.65 | $15.67 | $15.54 | 1,494 |
| 2022-08-02 | $15.71 | $15.71 | $15.61 | $15.61 | $15.49 | 1,146 |
| 2022-08-01 | $15.77 | $15.89 | $15.50 | $15.60 | $15.48 | 21,579 |
| 2022-07-29 | $15.52 | $15.52 | $15.41 | $15.42 | $15.30 | 3,217 |
| 2022-07-28 | $15.60 | $15.65 | $15.43 | $15.52 | $15.40 | 1,733 |
| 2022-07-27 | $15.61 | $15.71 | $15.53 | $15.71 | $15.58 | 2,083 |
| 2022-07-26 | $15.40 | $15.40 | $15.37 | $15.37 | $15.25 | 1,268 |
| 2022-07-25 | $15.61 | $15.61 | $15.46 | $15.46 | $15.34 | 1,818 |
| 2022-07-22 | $15.40 | $15.69 | $15.40 | $15.50 | $15.38 | 5,573 |
| 2022-07-21 | $15.33 | $15.52 | $15.31 | $15.34 | $15.22 | 3,406 |
| 2022-07-20 | $15.22 | $15.57 | $15.22 | $15.57 | $15.45 | 1,410 |
| 2022-07-19 | $14.91 | $15.68 | $14.91 | $15.37 | $15.25 | 8,300 |
| 2022-07-18 | $15.59 | $15.59 | $14.62 | $14.75 | $14.63 | 19,341 |
| 2022-07-15 | $15.50 | $15.63 | $15.41 | $15.41 | $15.29 | 1,829 |
| 2022-07-14 | $15.44 | $15.50 | $15.37 | $15.48 | $15.36 | 1,747 |
| 2022-07-13 | $15.40 | $15.47 | $15.25 | $15.47 | $15.35 | 2,035 |
| 2022-07-12 | $15.54 | $15.59 | $15.38 | $15.38 | $15.26 | 4,433 |
| 2022-07-11 | $15.60 | $15.60 | $15.45 | $15.45 | $15.33 | 4,085 |
| 2022-07-08 | $15.41 | $15.73 | $15.41 | $15.53 | $15.41 | 4,838 |
| 2022-07-07 | $15.51 | $15.59 | $15.47 | $15.47 | $15.35 | 3,568 |
| 2022-07-06 | $15.59 | $15.72 | $15.45 | $15.50 | $15.38 | 34,981 |
| 2022-07-05 | $15.55 | $15.82 | $15.45 | $15.62 | $15.50 | 9,476 |
| 2022-07-01 | $15.54 | $15.54 | $15.45 | $15.45 | $15.33 | 4,380 |
| 2022-06-30 | $15.41 | $15.55 | $15.41 | $15.54 | $15.42 | 2,338 |
| 2022-06-29 | $15.52 | $15.62 | $15.39 | $15.40 | $15.28 | 3,693 |
| 2022-06-28 | $15.41 | $15.68 | $15.38 | $15.38 | $15.26 | 4,246 |
| 2022-06-27 | $15.49 | $15.55 | $15.32 | $15.32 | $15.20 | 7,602 |
| 2022-06-24 | $15.36 | $15.87 | $15.36 | $15.54 | $15.42 | 15,756 |
| 2022-06-23 | $15.77 | $15.89 | $15.61 | $15.61 | $15.49 | 2,364 |
| 2022-06-22 | $15.91 | $15.94 | $15.61 | $15.61 | $15.49 | 6,298 |
| 2022-06-21 | $16.17 | $16.17 | $15.75 | $15.75 | $15.62 | 8,349 |
| 2022-06-17 | $16.10 | $16.23 | $15.83 | $15.90 | $15.77 | 3,727 |
| 2022-06-16 | $16.01 | $16.21 | $15.81 | $15.81 | $15.68 | 26,846 |
| 2022-06-15 | $16.05 | $16.24 | $16.05 | $16.05 | $15.92 | 4,761 |
| 2022-06-14 | $16.15 | $16.24 | $16.05 | $16.05 | $15.92 | 2,395 |
| 2022-06-13 | $16.12 | $16.21 | $16.11 | $16.11 | $15.98 | 14,107 |
| 2022-06-10 | $16.31 | $16.31 | $16.20 | $16.31 | $16.17 | 5,319 |
| 2022-06-09 | $17.19 | $17.40 | $16.37 | $16.37 | $16.24 | 11,885 |
| 2022-06-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.81 | 301 |
| 2022-06-07 | $16.69 | $16.90 | $16.69 | $16.77 | $16.64 | 4,112 |
| 2022-06-06 | $16.96 | $16.96 | $16.83 | $16.85 | $16.72 | 1,669 |
| 2022-06-03 | $16.70 | $16.91 | $16.70 | $16.86 | $16.73 | 4,915 |
| 2022-06-02 | $16.54 | $16.81 | $16.54 | $16.68 | $16.55 | 2,716 |
| 2022-06-01 | $16.59 | $16.74 | $16.59 | $16.74 | $16.49 | 1,294 |
| 2022-05-31 | $16.88 | $16.90 | $16.85 | $16.90 | $16.65 | 5,151 |
| 2022-05-27 | $16.57 | $16.61 | $16.57 | $16.58 | $16.33 | 910 |
| 2022-05-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.51 | 732 |
| 2022-05-25 | $16.51 | $17.05 | $16.51 | $16.79 | $16.54 | 5,858 |
| 2022-05-24 | $16.63 | $16.84 | $16.50 | $16.71 | $16.46 | 3,381 |
| 2022-05-23 | $16.75 | $16.80 | $16.75 | $16.80 | $16.55 | 1,768 |
| 2022-05-20 | $16.40 | $17.05 | $16.40 | $16.80 | $16.55 | 6,864 |
| 2022-05-19 | $16.40 | $16.50 | $16.40 | $16.50 | $16.25 | 1,861 |
| 2022-05-18 | $16.44 | $16.50 | $16.40 | $16.44 | $16.19 | 1,879 |
| 2022-05-17 | $16.68 | $16.68 | $16.40 | $16.46 | $16.21 | 13,474 |
| 2022-05-16 | $16.07 | $16.76 | $16.07 | $16.43 | $16.18 | 11,811 |
| 2022-05-13 | $16.39 | $16.73 | $16.13 | $16.13 | $15.89 | 4,240 |
| 2022-05-12 | $16.35 | $16.39 | $16.17 | $16.20 | $15.95 | 14,105 |
| 2022-05-11 | $16.66 | $16.68 | $16.52 | $16.52 | $16.27 | 4,373 |
| 2022-05-10 | $16.67 | $16.67 | $16.41 | $16.42 | $16.17 | 10,155 |
| 2022-05-09 | $16.60 | $16.69 | $16.50 | $16.57 | $16.32 | 5,447 |
| 2022-05-06 | $16.89 | $17.00 | $16.56 | $16.63 | $16.38 | 3,917 |
| 2022-05-05 | $16.77 | $17.00 | $16.60 | $16.97 | $16.71 | 2,653 |
| 2022-05-04 | $16.97 | $17.05 | $16.67 | $17.05 | $16.79 | 10,183 |
| 2022-05-03 | $16.78 | $16.85 | $16.56 | $16.81 | $16.56 | 8,033 |
| 2022-05-02 | $17.04 | $17.04 | $16.58 | $16.60 | $16.35 | 7,636 |
| 2022-04-29 | $17.00 | $17.14 | $16.75 | $17.10 | $16.84 | 21,995 |
| 2022-04-28 | $16.75 | $17.38 | $16.72 | $16.84 | $16.59 | 6,781 |
| 2022-04-27 | $16.75 | $16.96 | $16.58 | $16.78 | $16.53 | 7,082 |
| 2022-04-26 | $17.10 | $17.15 | $16.78 | $16.78 | $16.53 | 5,336 |
| 2022-04-25 | $17.19 | $17.20 | $16.77 | $16.77 | $16.52 | 4,999 |
| 2022-04-22 | $16.58 | $17.45 | $16.57 | $17.07 | $16.81 | 6,863 |
| 2022-04-21 | $16.80 | $17.51 | $16.80 | $17.14 | $16.88 | 6,783 |
| 2022-04-20 | $17.00 | $17.03 | $16.57 | $17.03 | $16.77 | 7,376 |
| 2022-04-19 | $16.75 | $17.45 | $16.68 | $16.95 | $16.69 | 7,479 |
| 2022-04-18 | $16.87 | $16.87 | $16.50 | $16.50 | $16.25 | 3,607 |
| 2022-04-14 | $16.90 | $16.90 | $16.63 | $16.75 | $16.50 | 3,829 |
| 2022-04-13 | $17.04 | $17.04 | $16.73 | $16.90 | $16.65 | 4,348 |
| 2022-04-12 | $17.27 | $17.37 | $17.27 | $17.37 | $17.11 | 535 |
| 2022-04-11 | $16.95 | $16.98 | $16.81 | $16.98 | $16.72 | 3,855 |
| 2022-04-08 | $17.40 | $17.40 | $16.99 | $17.05 | $16.79 | 3,289 |
| 2022-04-07 | $17.01 | $17.13 | $16.91 | $17.13 | $16.87 | 7,311 |
| 2022-04-06 | $17.01 | $17.01 | $16.92 | $16.93 | $16.67 | 3,800 |
| 2022-04-05 | $17.27 | $17.27 | $16.94 | $16.94 | $16.68 | 3,087 |
| 2022-04-04 | $17.65 | $17.65 | $17.07 | $17.07 | $16.81 | 1,646 |
| 2022-04-01 | $17.95 | $17.95 | $17.17 | $17.19 | $16.93 | 3,554 |
| 2022-03-31 | $17.53 | $17.53 | $17.11 | $17.11 | $16.85 | 1,059 |
| 2022-03-30 | $17.37 | $17.78 | $17.24 | $17.56 | $17.30 | 7,392 |
| 2022-03-29 | $17.44 | $17.67 | $17.37 | $17.37 | $17.11 | 5,704 |
| 2022-03-28 | $17.42 | $17.43 | $17.10 | $17.38 | $17.12 | 7,746 |
| 2022-03-25 | $16.95 | $17.37 | $16.95 | $17.33 | $17.07 | 9,979 |
| 2022-03-24 | $17.01 | $17.12 | $17.01 | $17.06 | $16.80 | 2,478 |
| 2022-03-23 | $16.93 | $17.22 | $16.87 | $16.87 | $16.62 | 3,190 |
| 2022-03-22 | $17.06 | $17.06 | $17.03 | $17.03 | $16.77 | 1,030 |
| 2022-03-21 | $16.92 | $17.43 | $16.92 | $17.03 | $16.77 | 5,242 |
| 2022-03-18 | $17.02 | $17.15 | $16.86 | $17.07 | $16.81 | 12,408 |
| 2022-03-17 | $16.99 | $17.25 | $16.99 | $17.16 | $16.90 | 3,053 |
| 2022-03-16 | $17.04 | $17.09 | $16.95 | $17.01 | $16.75 | 2,267 |
| 2022-03-15 | $17.05 | $17.19 | $17.01 | $17.01 | $16.75 | 8,869 |
| 2022-03-14 | $17.37 | $17.43 | $17.01 | $17.01 | $16.75 | 11,773 |
| 2022-03-11 | $16.92 | $17.43 | $16.92 | $17.01 | $16.75 | 2,686 |
| 2022-03-10 | $16.83 | $17.23 | $16.83 | $17.12 | $16.86 | 2,569 |
| 2022-03-09 | $17.01 | $17.28 | $17.01 | $17.12 | $16.74 | 6,094 |
| 2022-03-08 | $16.90 | $17.11 | $16.90 | $16.96 | $16.59 | 14,722 |
| 2022-03-07 | $16.88 | $17.14 | $16.86 | $16.87 | $16.50 | 11,995 |
| 2022-03-04 | $16.92 | $17.07 | $16.86 | $16.88 | $16.51 | 16,827 |
| 2022-03-03 | $17.10 | $17.24 | $16.98 | $17.16 | $16.78 | 13,422 |
| 2022-03-02 | $16.66 | $17.26 | $16.66 | $16.93 | $16.56 | 25,796 |
| 2022-03-01 | $16.85 | $17.15 | $16.71 | $16.77 | $16.40 | 4,393 |
| 2022-02-28 | $17.14 | $17.14 | $16.66 | $16.82 | $16.45 | 2,831 |
| 2022-02-25 | $16.61 | $17.25 | $16.61 | $17.05 | $16.68 | 31,097 |
| 2022-02-24 | $16.74 | $17.00 | $16.61 | $17.00 | $16.63 | 12,652 |
| 2022-02-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.43 | 801 |
| 2022-02-22 | $17.00 | $17.00 | $16.88 | $16.88 | $16.51 | 1,364 |
| 2022-02-18 | $17.01 | $17.05 | $16.99 | $17.00 | $16.63 | 7,872 |
| 2022-02-17 | $17.11 | $17.11 | $17.00 | $17.00 | $16.63 | 2,725 |
| 2022-02-16 | $17.00 | $17.18 | $17.00 | $17.15 | $16.77 | 10,829 |
| 2022-02-15 | $16.87 | $16.99 | $16.87 | $16.87 | $16.50 | 2,167 |
| 2022-02-14 | $17.00 | $17.04 | $16.87 | $16.88 | $16.51 | 8,344 |
| 2022-02-11 | $16.99 | $17.02 | $16.99 | $17.02 | $16.65 | 1,888 |
| 2022-02-10 | $17.00 | $17.16 | $16.83 | $17.05 | $16.68 | 7,302 |
| 2022-02-09 | $16.96 | $16.99 | $16.76 | $16.98 | $16.61 | 7,133 |
| 2022-02-08 | $16.75 | $16.81 | $16.73 | $16.75 | $16.38 | 3,205 |
| 2022-02-07 | $16.68 | $16.75 | $16.65 | $16.65 | $16.28 | 3,544 |
| 2022-02-04 | $16.61 | $17.01 | $16.61 | $16.90 | $16.53 | 27,420 |
| 2022-02-03 | $16.61 | $16.75 | $16.60 | $16.61 | $16.25 | 11,114 |
| 2022-02-02 | $16.65 | $16.65 | $16.60 | $16.64 | $16.28 | 14,958 |
| 2022-02-01 | $16.65 | $16.69 | $16.60 | $16.64 | $16.28 | 14,028 |
| 2022-01-31 | $16.60 | $16.73 | $16.55 | $16.61 | $16.25 | 13,735 |
| 2022-01-28 | $16.54 | $16.56 | $16.50 | $16.50 | $16.14 | 4,975 |
| 2022-01-27 | $16.65 | $17.00 | $16.65 | $16.66 | $16.29 | 4,732 |
| 2022-01-26 | $16.67 | $16.77 | $16.65 | $16.66 | $16.29 | 4,449 |
| 2022-01-25 | $16.66 | $17.58 | $16.65 | $16.67 | $16.30 | 12,324 |
| 2022-01-24 | $16.65 | $16.65 | $16.60 | $16.65 | $16.28 | 11,459 |
| 2022-01-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.28 | 373 |
| 2022-01-20 | $16.66 | $16.66 | $16.65 | $16.65 | $16.28 | 5,555 |
| 2022-01-19 | $16.71 | $16.71 | $16.60 | $16.65 | $16.28 | 2,986 |
| 2022-01-18 | $16.66 | $16.75 | $16.60 | $16.60 | $16.24 | 12,625 |
| 2022-01-14 | $16.78 | $16.78 | $16.60 | $16.66 | $16.29 | 3,551 |
| 2022-01-13 | $16.60 | $16.72 | $16.60 | $16.62 | $16.26 | 2,255 |
| 2022-01-12 | $16.50 | $16.65 | $16.50 | $16.60 | $16.24 | 4,749 |
| 2022-01-11 | $16.53 | $16.63 | $16.50 | $16.50 | $16.14 | 11,580 |
| 2022-01-10 | $16.50 | $16.64 | $16.50 | $16.50 | $16.14 | 7,990 |
| 2022-01-07 | $16.54 | $16.75 | $16.50 | $16.75 | $16.38 | 3,793 |
| 2022-01-06 | $16.35 | $16.79 | $16.30 | $16.68 | $16.31 | 9,780 |
| 2022-01-05 | $16.60 | $16.70 | $16.30 | $16.49 | $16.13 | 5,141 |
| 2022-01-04 | $16.26 | $16.65 | $16.26 | $16.31 | $15.95 | 9,747 |
| 2022-01-03 | $16.19 | $16.34 | $16.17 | $16.17 | $15.82 | 1,222 |
| 2021-12-31 | $16.39 | $16.43 | $16.07 | $16.17 | $15.82 | 11,532 |
| 2021-12-30 | $16.25 | $16.29 | $16.07 | $16.07 | $15.72 | 3,780 |
| 2021-12-29 | $16.15 | $16.30 | $16.06 | $16.08 | $15.73 | 1,183 |
| 2021-12-28 | $16.48 | $16.48 | $16.15 | $16.15 | $15.80 | 2,267 |
| 2021-12-27 | $16.25 | $16.45 | $16.15 | $16.21 | $15.85 | 14,802 |
| 2021-12-23 | $16.31 | $16.50 | $16.25 | $16.34 | $15.98 | 14,323 |
| 2021-12-22 | $16.10 | $16.36 | $16.10 | $16.28 | $15.92 | 1,816 |
| 2021-12-21 | $16.24 | $16.38 | $16.02 | $16.38 | $16.02 | 17,992 |
| 2021-12-20 | $16.02 | $16.59 | $16.02 | $16.20 | $15.84 | 5,279 |
| 2021-12-17 | $16.17 | $16.57 | $16.11 | $16.27 | $15.91 | 8,153 |
| 2021-12-16 | $16.04 | $16.56 | $16.00 | $16.30 | $15.94 | 3,278 |
| 2021-12-15 | $16.00 | $16.34 | $16.00 | $16.05 | $15.70 | 7,109 |
| 2021-12-14 | $15.91 | $16.25 | $15.91 | $15.94 | $15.59 | 17,335 |
| 2021-12-13 | $16.25 | $16.47 | $15.91 | $15.98 | $15.63 | 29,832 |
| 2021-12-10 | $16.58 | $16.58 | $15.91 | $16.07 | $15.72 | 17,439 |
| 2021-12-09 | $16.60 | $16.62 | $15.83 | $15.83 | $15.48 | 27,330 |
| 2021-12-08 | $16.60 | $16.64 | $16.60 | $16.63 | $16.27 | 6,179 |
| 2021-12-07 | $16.58 | $16.75 | $16.56 | $16.57 | $16.21 | 6,649 |
| 2021-12-06 | $16.90 | $16.90 | $16.70 | $16.76 | $16.39 | 4,992 |
| 2021-12-03 | $16.87 | $16.90 | $16.50 | $16.88 | $16.51 | 53,202 |
| 2021-12-02 | $16.65 | $16.90 | $16.65 | $16.90 | $16.53 | 25,320 |
| 2021-12-01 | $16.65 | $16.79 | $16.59 | $16.65 | $16.18 | 17,101 |
| 2021-11-30 | $16.60 | $16.60 | $16.56 | $16.57 | $16.10 | 3,002 |
| 2021-11-29 | $16.99 | $16.99 | $16.70 | $16.70 | $16.23 | 5,509 |
| 2021-11-26 | $16.83 | $16.83 | $16.83 | $16.83 | $16.35 | 414 |
| 2021-11-24 | $16.98 | $16.98 | $16.83 | $16.97 | $16.49 | 3,393 |
| 2021-11-23 | $16.88 | $16.92 | $16.86 | $16.86 | $16.38 | 3,707 |
| 2021-11-22 | $16.99 | $16.99 | $16.89 | $16.89 | $16.41 | 3,821 |
| 2021-11-19 | $16.89 | $16.94 | $16.88 | $16.88 | $16.40 | 3,055 |
| 2021-11-18 | $17.18 | $17.20 | $16.86 | $16.91 | $16.43 | 7,319 |
| 2021-11-17 | $17.07 | $17.15 | $16.95 | $17.10 | $16.62 | 18,246 |
| 2021-11-16 | $17.00 | $17.04 | $16.96 | $16.97 | $16.49 | 92,374 |
| 2021-11-15 | $16.81 | $17.16 | $16.81 | $17.12 | $16.64 | 12,855 |
| 2021-11-12 | $16.92 | $17.00 | $16.80 | $16.88 | $16.40 | 6,732 |
| 2021-11-11 | $16.89 | $17.00 | $16.89 | $17.00 | $16.52 | 933 |
| 2021-11-10 | $17.00 | $17.03 | $17.00 | $17.00 | $16.52 | 2,663 |
| 2021-11-09 | $16.76 | $17.04 | $16.76 | $16.91 | $16.43 | 12,998 |
| 2021-11-08 | $17.19 | $17.19 | $16.85 | $16.91 | $16.43 | 128,528 |
| 2021-11-05 | $17.09 | $17.25 | $17.04 | $17.05 | $16.57 | 10,336 |
| 2021-11-04 | $17.00 | $17.09 | $16.94 | $17.06 | $16.58 | 11,987 |
| 2021-11-03 | $16.75 | $17.00 | $16.73 | $16.99 | $16.51 | 11,044 |
| 2021-11-02 | $16.55 | $16.74 | $16.53 | $16.73 | $16.26 | 9,458 |
| 2021-11-01 | $16.66 | $16.70 | $16.50 | $16.54 | $16.07 | 136,828 |
| 2021-10-29 | $16.55 | $16.55 | $16.50 | $16.50 | $16.03 | 6,614 |
| 2021-10-28 | $16.49 | $16.50 | $16.49 | $16.50 | $16.03 | 2,323 |
| 2021-10-27 | $16.70 | $16.70 | $16.45 | $16.45 | $15.99 | 1,136 |
| 2021-10-26 | $16.48 | $16.59 | $16.45 | $16.57 | $16.10 | 3,734 |
| 2021-10-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.99 | 946 |
| 2021-10-22 | $16.71 | $16.71 | $16.46 | $16.46 | $15.99 | 2,195 |
| 2021-10-21 | $16.59 | $16.59 | $16.57 | $16.59 | $16.12 | 3,013 |
| 2021-10-20 | $16.41 | $16.72 | $16.41 | $16.59 | $16.12 | 2,422 |
| 2021-10-19 | $16.55 | $16.65 | $16.55 | $16.55 | $16.08 | 1,400 |
| 2021-10-18 | $16.60 | $16.62 | $16.41 | $16.60 | $16.13 | 12,422 |
| 2021-10-15 | $16.56 | $16.60 | $16.56 | $16.60 | $16.13 | 1,733 |
| 2021-10-14 | $16.69 | $16.69 | $16.55 | $16.60 | $16.13 | 12,513 |
| 2021-10-13 | $16.68 | $16.73 | $16.55 | $16.56 | $16.09 | 6,592 |
| 2021-10-12 | $16.55 | $16.63 | $16.55 | $16.55 | $16.08 | 19,607 |
| 2021-10-11 | $16.55 | $16.63 | $16.55 | $16.55 | $16.08 | 6,905 |
| 2021-10-08 | $16.55 | $16.65 | $16.55 | $16.55 | $16.08 | 2,161 |
| 2021-10-07 | $16.55 | $16.57 | $16.55 | $16.55 | $16.08 | 2,026 |
| 2021-10-06 | $16.61 | $16.71 | $16.55 | $16.55 | $16.08 | 2,338 |
| 2021-10-05 | $16.41 | $16.63 | $16.26 | $16.63 | $16.16 | 7,899 |
| 2021-10-04 | $16.30 | $16.50 | $16.26 | $16.26 | $15.80 | 3,111 |
| 2021-10-01 | $16.33 | $16.50 | $16.30 | $16.30 | $15.84 | 8,033 |
| 2021-09-30 | $16.48 | $16.48 | $16.37 | $16.37 | $15.91 | 3,122 |
| 2021-09-29 | $16.47 | $16.47 | $16.37 | $16.37 | $15.91 | 4,369 |
| 2021-09-28 | $16.36 | $16.50 | $16.36 | $16.37 | $15.91 | 4,817 |
| 2021-09-27 | $16.37 | $16.45 | $16.36 | $16.36 | $15.90 | 4,392 |
| 2021-09-24 | $16.38 | $16.38 | $16.38 | $16.38 | $15.92 | 1,074 |
| 2021-09-23 | $16.44 | $16.49 | $16.25 | $16.25 | $15.79 | 7,330 |
| 2021-09-22 | $16.47 | $16.47 | $16.42 | $16.42 | $15.96 | 2,715 |
| 2021-09-21 | $16.39 | $16.39 | $16.35 | $16.35 | $15.89 | 1,095 |
| 2021-09-20 | $16.32 | $16.47 | $16.31 | $16.47 | $16.00 | 4,322 |
| 2021-09-17 | $16.46 | $16.55 | $16.25 | $16.48 | $16.01 | 12,134 |
| 2021-09-16 | $16.25 | $16.47 | $16.25 | $16.44 | $15.98 | 2,942 |
| 2021-09-15 | $16.25 | $16.36 | $16.19 | $16.30 | $15.84 | 6,610 |
| 2021-09-14 | $16.21 | $16.25 | $16.08 | $16.23 | $15.77 | 14,765 |
| 2021-09-13 | $16.29 | $16.30 | $16.17 | $16.25 | $15.79 | 17,977 |
| 2021-09-10 | $16.30 | $16.34 | $16.21 | $16.21 | $15.75 | 4,181 |
| 2021-09-09 | $16.40 | $16.40 | $16.22 | $16.22 | $15.76 | 3,169 |
| 2021-09-08 | $16.40 | $16.40 | $16.21 | $16.29 | $15.83 | 5,562 |
| 2021-09-07 | $16.30 | $16.30 | $16.21 | $16.22 | $15.76 | 6,126 |
| 2021-09-03 | $16.16 | $16.30 | $16.16 | $16.30 | $15.84 | 3,722 |
| 2021-09-02 | $16.13 | $16.25 | $16.13 | $16.18 | $15.72 | 3,501 |
| 2021-09-01 | $16.31 | $16.34 | $16.25 | $16.25 | $15.68 | 4,286 |
| 2021-08-31 | $16.40 | $16.40 | $16.27 | $16.29 | $15.72 | 4,697 |
| 2021-08-30 | $16.34 | $16.46 | $16.33 | $16.33 | $15.76 | 15,485 |
| 2021-08-27 | $16.35 | $16.50 | $16.32 | $16.32 | $15.75 | 4,536 |
| 2021-08-26 | $16.19 | $16.31 | $16.16 | $16.31 | $15.74 | 15,682 |
| 2021-08-25 | $16.22 | $16.44 | $16.22 | $16.25 | $15.68 | 5,762 |
| 2021-08-24 | $16.35 | $16.47 | $16.17 | $16.19 | $15.63 | 5,553 |
| 2021-08-23 | $16.40 | $16.50 | $16.30 | $16.30 | $15.73 | 1,109 |
| 2021-08-20 | $16.70 | $16.70 | $16.38 | $16.39 | $15.82 | 6,346 |
| 2021-08-19 | $16.10 | $16.35 | $16.10 | $16.27 | $15.70 | 4,652 |
| 2021-08-18 | $16.07 | $16.50 | $15.91 | $16.21 | $15.64 | 14,798 |
| 2021-08-17 | $16.34 | $16.56 | $15.55 | $15.88 | $15.33 | 26,657 |
| 2021-08-16 | $16.48 | $16.71 | $16.33 | $16.33 | $15.76 | 4,247 |
| 2021-08-13 | $16.39 | $16.69 | $16.24 | $16.53 | $15.95 | 4,632 |
| 2021-08-12 | $16.49 | $16.53 | $16.31 | $16.31 | $15.74 | 9,004 |
| 2021-08-11 | $16.49 | $16.49 | $16.23 | $16.44 | $15.87 | 7,463 |
| 2021-08-10 | $16.46 | $16.60 | $16.32 | $16.35 | $15.78 | 13,244 |
| 2021-08-09 | $16.71 | $16.71 | $16.47 | $16.51 | $15.94 | 5,901 |
| 2021-08-06 | $16.49 | $16.95 | $16.49 | $16.71 | $16.13 | 20,319 |
| 2021-08-05 | $16.43 | $16.46 | $16.21 | $16.46 | $15.89 | 4,676 |
| 2021-08-04 | $16.40 | $16.53 | $16.40 | $16.47 | $15.90 | 140,972 |
| 2021-08-03 | $15.97 | $16.58 | $15.82 | $16.48 | $15.91 | 12,889 |
| 2021-08-02 | $16.10 | $16.10 | $15.81 | $16.04 | $15.48 | 18,691 |
| 2021-07-30 | $16.24 | $16.24 | $16.07 | $16.10 | $15.54 | 5,675 |
| 2021-07-29 | $16.00 | $16.20 | $16.00 | $16.20 | $15.64 | 4,922 |
| 2021-07-28 | $16.03 | $16.03 | $15.74 | $15.78 | $15.23 | 1,389 |
| 2021-07-27 | $15.55 | $15.75 | $15.44 | $15.44 | $14.90 | 12,751 |
| 2021-07-26 | $15.68 | $15.77 | $15.36 | $15.42 | $14.88 | 25,699 |
| 2021-07-23 | $15.51 | $15.70 | $15.34 | $15.58 | $15.04 | 10,565 |
| 2021-07-22 | $15.67 | $15.88 | $15.50 | $15.67 | $15.12 | 23,126 |
| 2021-07-21 | $15.85 | $16.07 | $15.70 | $15.71 | $15.16 | 15,548 |
| 2021-07-20 | $15.65 | $16.18 | $15.25 | $15.81 | $15.26 | 24,839 |
| 2021-07-19 | $15.66 | $15.69 | $15.33 | $15.33 | $14.80 | 4,302 |
| 2021-07-16 | $15.80 | $15.87 | $15.52 | $15.73 | $15.18 | 21,777 |
| 2021-07-15 | $15.18 | $15.87 | $15.17 | $15.77 | $15.22 | 23,470 |
| 2021-07-14 | $15.15 | $15.95 | $15.06 | $15.42 | $14.88 | 23,040 |
| 2021-07-13 | $15.03 | $15.14 | $15.03 | $15.12 | $14.59 | 20,056 |
| 2021-07-12 | $14.97 | $15.07 | $14.97 | $15.01 | $14.49 | 2,462 |
| 2021-07-09 | $14.86 | $14.99 | $14.86 | $14.95 | $14.43 | 4,911 |
| 2021-07-08 | $14.75 | $14.83 | $14.61 | $14.83 | $14.31 | 4,029 |
| 2021-07-07 | $14.71 | $14.79 | $14.71 | $14.75 | $14.24 | 10,338 |
| 2021-07-06 | $15.10 | $15.12 | $14.29 | $14.80 | $14.28 | 18,936 |
| 2021-07-02 | $15.10 | $15.12 | $15.10 | $15.12 | $14.59 | 1,654 |
| 2021-07-01 | $15.06 | $15.11 | $15.06 | $15.10 | $14.57 | 1,290 |
| 2021-06-30 | $15.07 | $15.15 | $15.05 | $15.15 | $14.62 | 14,335 |
| 2021-06-29 | $15.00 | $15.05 | $15.00 | $15.03 | $14.51 | 8,576 |
| 2021-06-28 | $15.00 | $15.06 | $15.00 | $15.06 | $14.54 | 6,480 |
| 2021-06-25 | $14.92 | $15.05 | $14.92 | $15.00 | $14.48 | 19,439 |
| 2021-06-24 | $14.82 | $15.00 | $14.82 | $14.91 | $14.39 | 13,215 |
| 2021-06-23 | $14.81 | $14.98 | $14.81 | $14.83 | $14.31 | 8,679 |
| 2021-06-22 | $14.71 | $15.00 | $14.71 | $14.95 | $14.43 | 14,349 |
| 2021-06-21 | $14.60 | $14.86 | $14.58 | $14.82 | $14.30 | 13,946 |
| 2021-06-18 | $14.41 | $14.92 | $14.32 | $14.83 | $14.31 | 47,997 |
| 2021-06-17 | $14.41 | $14.65 | $14.20 | $14.55 | $14.04 | 28,798 |
| 2021-06-16 | $14.35 | $14.67 | $14.35 | $14.50 | $14.00 | 4,244 |
| 2021-06-15 | $14.20 | $14.41 | $14.20 | $14.35 | $13.85 | 26,894 |
| 2021-06-14 | $14.49 | $14.49 | $14.19 | $14.22 | $13.72 | 15,902 |
| 2021-06-11 | $14.37 | $14.50 | $14.12 | $14.50 | $14.00 | 15,374 |
| 2021-06-10 | $14.50 | $14.60 | $14.35 | $14.50 | $14.00 | 17,267 |
| 2021-06-09 | $14.75 | $14.88 | $14.48 | $14.51 | $14.00 | 11,675 |
| 2021-06-08 | $14.83 | $14.83 | $14.76 | $14.76 | $14.25 | 4,319 |
| 2021-06-07 | $14.85 | $14.85 | $14.61 | $14.85 | $14.33 | 5,002 |
| 2021-06-04 | $14.42 | $14.81 | $14.42 | $14.81 | $14.29 | 9,317 |
| 2021-06-03 | $14.49 | $14.59 | $14.16 | $14.38 | $13.88 | 11,590 |
| 2021-06-02 | $14.61 | $14.68 | $14.60 | $14.60 | $13.98 | 12,795 |
| 2021-06-01 | $14.59 | $14.66 | $14.59 | $14.61 | $13.99 | 8,964 |
| 2021-05-28 | $14.19 | $14.67 | $14.01 | $14.54 | $13.93 | 20,196 |
| 2021-05-27 | $14.10 | $14.19 | $14.06 | $14.19 | $13.59 | 1,663 |
| 2021-05-26 | $14.06 | $14.20 | $13.97 | $13.97 | $13.38 | 12,441 |
| 2021-05-25 | $14.47 | $14.58 | $14.11 | $14.11 | $13.52 | 10,477 |
| 2021-05-24 | $14.41 | $14.52 | $14.21 | $14.43 | $13.82 | 3,624 |
| 2021-05-21 | $14.55 | $14.69 | $14.26 | $14.56 | $13.95 | 10,488 |
| 2021-05-20 | $14.37 | $14.79 | $14.30 | $14.75 | $14.13 | 17,014 |
| 2021-05-19 | $14.15 | $14.41 | $13.81 | $14.39 | $13.78 | 16,275 |
| 2021-05-18 | $14.07 | $14.42 | $14.07 | $14.39 | $13.78 | 5,628 |
| 2021-05-17 | $14.18 | $14.44 | $14.14 | $14.14 | $13.54 | 9,010 |
| 2021-05-14 | $14.01 | $14.34 | $14.01 | $14.10 | $13.51 | 10,315 |
| 2021-05-13 | $13.90 | $13.96 | $13.88 | $13.96 | $13.37 | 6,195 |
| 2021-05-12 | $14.14 | $14.15 | $13.87 | $13.97 | $13.38 | 8,605 |
| 2021-05-11 | $13.98 | $14.24 | $13.98 | $14.14 | $13.54 | 3,593 |
| 2021-05-10 | $13.98 | $14.33 | $13.91 | $14.27 | $13.67 | 11,315 |
| 2021-05-07 | $13.81 | $14.00 | $13.40 | $13.98 | $13.39 | 86,303 |
| 2021-05-06 | $14.13 | $14.13 | $13.72 | $13.72 | $13.14 | 9,801 |
| 2021-05-05 | $14.25 | $14.39 | $13.96 | $14.00 | $13.41 | 19,804 |
| 2021-05-04 | $13.57 | $14.19 | $13.57 | $14.02 | $13.43 | 14,791 |
| 2021-05-03 | $13.64 | $13.68 | $13.64 | $13.68 | $13.10 | 3,410 |
| 2021-04-30 | $13.75 | $13.79 | $13.61 | $13.61 | $13.04 | 14,265 |
| 2021-04-29 | $13.95 | $13.99 | $13.72 | $13.72 | $13.14 | 20,100 |
| 2021-04-28 | $14.02 | $14.02 | $13.85 | $13.89 | $13.30 | 3,816 |
| 2021-04-27 | $14.05 | $14.05 | $13.80 | $13.99 | $13.40 | 9,277 |
| 2021-04-26 | $13.80 | $13.94 | $13.71 | $13.94 | $13.35 | 4,488 |
| 2021-04-23 | $13.71 | $13.80 | $13.70 | $13.80 | $13.22 | 3,027 |
| 2021-04-22 | $13.68 | $13.71 | $13.68 | $13.71 | $13.14 | 2,183 |
| 2021-04-21 | $13.72 | $13.84 | $13.55 | $13.64 | $13.07 | 32,629 |
| 2021-04-20 | $13.82 | $13.85 | $13.72 | $13.72 | $13.14 | 3,120 |
| 2021-04-19 | $13.71 | $13.84 | $13.71 | $13.73 | $13.15 | 15,657 |
| 2021-04-16 | $13.71 | $13.91 | $13.71 | $13.74 | $13.16 | 10,676 |
| 2021-04-15 | $13.71 | $13.97 | $13.71 | $13.79 | $13.21 | 5,459 |
| 2021-04-14 | $13.76 | $13.89 | $13.72 | $13.72 | $13.14 | 5,739 |
| 2021-04-13 | $13.85 | $13.85 | $13.70 | $13.70 | $13.12 | 10,958 |
| 2021-04-12 | $14.02 | $14.02 | $13.82 | $13.82 | $13.24 | 12,356 |
| 2021-04-09 | $14.01 | $14.04 | $14.00 | $14.04 | $13.45 | 2,796 |
| 2021-04-08 | $14.02 | $14.02 | $13.86 | $13.98 | $13.39 | 5,566 |
| 2021-04-07 | $14.15 | $14.15 | $13.87 | $13.87 | $13.29 | 9,436 |
| 2021-04-06 | $14.11 | $14.22 | $14.05 | $14.06 | $13.47 | 5,158 |
| 2021-04-05 | $14.19 | $14.23 | $14.05 | $14.11 | $13.52 | 5,564 |
| 2021-04-01 | $14.16 | $14.20 | $14.05 | $14.17 | $13.57 | 3,746 |
| 2021-03-31 | $14.17 | $14.27 | $14.05 | $14.25 | $13.65 | 4,477 |
| 2021-03-30 | $14.36 | $14.81 | $14.26 | $14.26 | $13.66 | 2,259 |
| 2021-03-29 | $14.70 | $14.70 | $14.34 | $14.34 | $13.74 | 6,376 |
| 2021-03-26 | $14.90 | $14.90 | $14.46 | $14.49 | $13.88 | 6,099 |
| 2021-03-25 | $14.31 | $14.90 | $14.20 | $14.79 | $14.17 | 8,569 |
| 2021-03-24 | $14.05 | $14.41 | $14.05 | $14.40 | $13.79 | 15,829 |
| 2021-03-23 | $14.31 | $14.45 | $13.80 | $13.88 | $13.30 | 15,091 |
| 2021-03-22 | $14.78 | $14.81 | $14.27 | $14.46 | $13.85 | 20,902 |
| 2021-03-19 | $14.47 | $15.05 | $14.22 | $14.90 | $14.27 | 38,563 |
| 2021-03-18 | $13.99 | $14.65 | $13.88 | $14.36 | $13.75 | 25,318 |
| 2021-03-17 | $13.84 | $13.99 | $13.80 | $13.89 | $13.30 | 67,358 |
| 2021-03-16 | $13.80 | $13.81 | $13.66 | $13.66 | $13.08 | 103,100 |
| 2021-03-15 | $13.71 | $13.74 | $13.63 | $13.74 | $13.16 | 27,306 |
| 2021-03-12 | $13.75 | $13.75 | $13.56 | $13.70 | $13.12 | 10,572 |
| 2021-03-11 | $13.65 | $13.68 | $13.47 | $13.55 | $12.98 | 15,943 |
| 2021-03-10 | $13.84 | $13.85 | $13.68 | $13.77 | $13.08 | 27,554 |
| 2021-03-09 | $13.94 | $13.94 | $13.65 | $13.78 | $13.09 | 1,997 |
| 2021-03-08 | $13.86 | $14.00 | $13.85 | $13.96 | $13.26 | 5,494 |
| 2021-03-05 | $13.73 | $13.94 | $13.67 | $13.92 | $13.23 | 9,694 |
| 2021-03-04 | $13.77 | $14.00 | $13.70 | $13.73 | $13.05 | 20,376 |
| 2021-03-03 | $13.39 | $13.77 | $13.39 | $13.76 | $13.07 | 4,807 |
| 2021-03-02 | $13.64 | $13.64 | $13.36 | $13.57 | $12.89 | 2,836 |
| 2021-03-01 | $13.28 | $13.64 | $13.13 | $13.62 | $12.94 | 6,033 |
| 2021-02-26 | $13.25 | $13.36 | $13.24 | $13.28 | $12.62 | 6,631 |
| 2021-02-25 | $13.13 | $13.32 | $13.13 | $13.22 | $12.56 | 11,146 |
| 2021-02-24 | $13.08 | $13.34 | $13.08 | $13.19 | $12.53 | 18,388 |
| 2021-02-23 | $13.00 | $13.11 | $13.00 | $13.09 | $12.44 | 8,544 |
| 2021-02-22 | $12.90 | $13.08 | $12.90 | $13.00 | $12.35 | 9,563 |
| 2021-02-19 | $12.71 | $12.90 | $12.71 | $12.85 | $12.21 | 7,583 |
| 2021-02-18 | $12.88 | $12.99 | $12.75 | $12.87 | $12.23 | 7,150 |
| 2021-02-17 | $12.98 | $12.98 | $12.84 | $12.90 | $12.26 | 54,704 |
| 2021-02-16 | $12.85 | $13.18 | $12.80 | $12.93 | $12.29 | 17,258 |
| 2021-02-12 | $12.79 | $12.85 | $12.70 | $12.76 | $12.12 | 6,616 |
| 2021-02-11 | $12.55 | $12.80 | $12.55 | $12.74 | $12.10 | 7,129 |
| 2021-02-10 | $12.60 | $12.73 | $12.53 | $12.53 | $11.91 | 6,806 |
| 2021-02-09 | $12.52 | $12.80 | $12.52 | $12.70 | $12.07 | 6,461 |
| 2021-02-08 | $12.68 | $12.83 | $12.62 | $12.83 | $12.19 | 6,410 |
| 2021-02-05 | $12.58 | $12.65 | $12.50 | $12.65 | $12.02 | 3,893 |
| 2021-02-04 | $12.67 | $12.80 | $12.53 | $12.58 | $11.95 | 5,758 |
| 2021-02-03 | $12.35 | $12.69 | $12.35 | $12.67 | $12.04 | 3,230 |
| 2021-02-02 | $12.42 | $12.57 | $12.30 | $12.45 | $11.83 | 4,974 |
| 2021-02-01 | $12.52 | $12.57 | $12.32 | $12.32 | $11.71 | 5,021 |
| 2021-01-29 | $12.60 | $12.74 | $12.21 | $12.74 | $12.10 | 9,159 |
| 2021-01-28 | $12.84 | $12.84 | $12.36 | $12.76 | $12.12 | 20,344 |
| 2021-01-27 | $12.72 | $13.01 | $12.35 | $12.82 | $12.18 | 16,888 |
| 2021-01-26 | $12.94 | $12.99 | $12.73 | $12.92 | $12.28 | 19,939 |
| 2021-01-25 | $13.00 | $13.00 | $12.89 | $12.93 | $12.29 | 14,879 |
| 2021-01-22 | $12.86 | $13.02 | $12.75 | $13.02 | $12.37 | 13,838 |
| 2021-01-21 | $12.85 | $13.00 | $12.61 | $13.00 | $12.35 | 9,949 |
| 2021-01-20 | $12.98 | $13.04 | $12.64 | $12.82 | $12.18 | 10,457 |
| 2021-01-19 | $12.75 | $13.22 | $12.75 | $13.05 | $12.40 | 30,467 |
| 2021-01-15 | $12.15 | $12.74 | $12.15 | $12.64 | $12.01 | 46,436 |
| 2021-01-14 | $12.19 | $12.19 | $11.97 | $12.15 | $11.54 | 5,860 |
| 2021-01-13 | $12.10 | $12.20 | $12.10 | $12.20 | $11.59 | 2,056 |
| 2021-01-12 | $12.02 | $12.28 | $11.95 | $12.21 | $11.60 | 4,853 |
| 2021-01-11 | $11.94 | $12.07 | $11.94 | $12.06 | $11.46 | 2,279 |
| 2021-01-08 | $12.25 | $12.25 | $12.08 | $12.08 | $11.48 | 1,395 |
| 2021-01-07 | $12.06 | $12.35 | $12.06 | $12.26 | $11.65 | 4,069 |
| 2021-01-06 | $11.72 | $12.32 | $11.70 | $12.06 | $11.46 | 10,968 |
| 2021-01-05 | $11.35 | $11.68 | $11.35 | $11.68 | $11.10 | 4,152 |
| 2021-01-04 | $11.47 | $11.47 | $11.25 | $11.28 | $10.72 | 8,631 |
| 2020-12-31 | $11.25 | $11.51 | $11.25 | $11.40 | $10.83 | 7,145 |
| 2020-12-30 | $11.39 | $11.59 | $11.25 | $11.33 | $10.77 | 26,760 |
| 2020-12-29 | $11.73 | $11.87 | $11.29 | $11.30 | $10.74 | 27,740 |
| 2020-12-28 | $11.83 | $11.95 | $11.65 | $11.65 | $11.07 | 5,792 |
| 2020-12-24 | $12.07 | $12.07 | $11.88 | $11.88 | $11.28 | 1,044 |
| 2020-12-23 | $11.54 | $11.60 | $11.46 | $11.55 | $10.97 | 6,873 |
| 2020-12-22 | $11.18 | $11.52 | $11.14 | $11.45 | $10.88 | 11,375 |
| 2020-12-21 | $10.98 | $11.09 | $10.92 | $11.03 | $10.48 | 4,890 |
| 2020-12-18 | $11.09 | $11.11 | $10.76 | $10.76 | $10.22 | 47,030 |
| 2020-12-17 | $11.10 | $11.18 | $11.01 | $11.10 | $10.55 | 4,862 |
| 2020-12-16 | $10.96 | $11.11 | $10.90 | $10.98 | $10.43 | 16,733 |
| 2020-12-15 | $11.05 | $11.06 | $10.87 | $10.87 | $10.33 | 12,154 |
| 2020-12-14 | $10.94 | $11.15 | $10.85 | $10.95 | $10.40 | 12,508 |
| 2020-12-11 | $10.96 | $11.00 | $10.91 | $10.98 | $10.43 | 8,833 |
| 2020-12-10 | $11.00 | $11.05 | $10.98 | $10.99 | $10.44 | 13,975 |
| 2020-12-09 | $11.01 | $11.10 | $10.96 | $10.97 | $10.42 | 12,631 |
| 2020-12-08 | $11.00 | $11.05 | $10.95 | $10.96 | $10.41 | 16,153 |
| 2020-12-07 | $11.17 | $11.20 | $11.00 | $11.00 | $10.45 | 10,403 |
| 2020-12-04 | $11.05 | $11.19 | $10.82 | $11.17 | $10.61 | 11,890 |
| 2020-12-03 | $10.91 | $11.07 | $10.61 | $11.05 | $10.50 | 16,621 |
| 2020-12-02 | $11.04 | $11.18 | $10.97 | $11.00 | $10.36 | 24,292 |
| 2020-12-01 | $11.22 | $11.26 | $11.05 | $11.08 | $10.43 | 20,803 |
| 2020-11-30 | $11.45 | $11.46 | $11.04 | $11.04 | $10.40 | 15,277 |
| 2020-11-27 | $11.52 | $11.55 | $11.42 | $11.53 | $10.86 | 3,574 |
| 2020-11-25 | $11.80 | $11.80 | $11.53 | $11.65 | $10.97 | 1,962 |
| 2020-11-24 | $11.49 | $12.11 | $11.42 | $11.99 | $11.29 | 13,468 |
| 2020-11-23 | $11.29 | $11.48 | $11.29 | $11.36 | $10.70 | 2,778 |
| 2020-11-20 | $11.38 | $11.38 | $11.21 | $11.27 | $10.61 | 2,074 |
| 2020-11-19 | $11.30 | $11.50 | $11.30 | $11.34 | $10.68 | 4,823 |
| 2020-11-18 | $11.35 | $11.40 | $11.27 | $11.27 | $10.61 | 8,011 |
| 2020-11-17 | $11.37 | $11.39 | $11.28 | $11.28 | $10.62 | 3,087 |
| 2020-11-16 | $11.10 | $11.42 | $11.09 | $11.15 | $10.50 | 3,750 |
| 2020-11-13 | $10.50 | $11.12 | $10.50 | $11.03 | $10.38 | 5,069 |
| 2020-11-12 | $11.20 | $11.35 | $10.78 | $11.03 | $10.39 | 10,542 |
| 2020-11-11 | $11.12 | $11.22 | $11.06 | $11.20 | $10.55 | 5,561 |
| 2020-11-10 | $11.18 | $11.43 | $11.09 | $11.12 | $10.47 | 5,577 |
| 2020-11-09 | $10.71 | $11.54 | $10.35 | $11.05 | $10.40 | 37,356 |
| 2020-11-06 | $10.24 | $10.25 | $10.09 | $10.15 | $9.56 | 6,678 |
| 2020-11-05 | $10.17 | $10.24 | $10.04 | $10.13 | $9.54 | 21,876 |
| 2020-11-04 | $10.06 | $10.13 | $9.95 | $10.13 | $9.54 | 7,208 |
| 2020-11-03 | $10.17 | $10.17 | $10.03 | $10.06 | $9.47 | 4,234 |
| 2020-11-02 | $10.01 | $10.09 | $9.93 | $9.96 | $9.38 | 8,618 |
| 2020-10-30 | $10.00 | $10.18 | $9.91 | $9.91 | $9.33 | 161,732 |
| 2020-10-29 | $9.99 | $10.10 | $9.80 | $9.92 | $9.34 | 17,991 |
| 2020-10-28 | $9.90 | $9.99 | $9.88 | $9.94 | $9.36 | 23,891 |
| 2020-10-27 | $10.05 | $10.12 | $9.90 | $9.92 | $9.34 | 23,454 |
| 2020-10-26 | $10.02 | $10.03 | $9.85 | $9.98 | $9.40 | 33,110 |
| 2020-10-23 | $9.78 | $10.07 | $9.78 | $9.99 | $9.41 | 44,237 |
| 2020-10-22 | $9.68 | $9.88 | $9.65 | $9.80 | $9.23 | 9,210 |
| 2020-10-21 | $9.56 | $9.70 | $9.40 | $9.62 | $9.06 | 7,699 |
| 2020-10-20 | $9.41 | $9.55 | $9.40 | $9.40 | $8.85 | 15,656 |
| 2020-10-19 | $9.34 | $9.51 | $9.32 | $9.35 | $8.80 | 13,853 |
| 2020-10-16 | $9.17 | $9.27 | $9.17 | $9.25 | $8.71 | 1,263 |
| 2020-10-15 | $9.24 | $9.25 | $9.22 | $9.25 | $8.71 | 2,284 |
| 2020-10-14 | $9.34 | $9.35 | $9.20 | $9.25 | $8.71 | 9,762 |
| 2020-10-13 | $9.33 | $9.41 | $9.33 | $9.36 | $8.81 | 1,816 |
| 2020-10-12 | $9.26 | $9.36 | $9.26 | $9.31 | $8.77 | 2,251 |
| 2020-10-09 | $9.26 | $9.36 | $9.26 | $9.27 | $8.73 | 1,869 |
| 2020-10-08 | $9.20 | $9.34 | $9.20 | $9.34 | $8.79 | 3,939 |
| 2020-10-07 | $9.26 | $9.26 | $9.11 | $9.12 | $8.59 | 5,276 |
| 2020-10-06 | $9.31 | $9.35 | $9.11 | $9.20 | $8.66 | 7,338 |
| 2020-10-05 | $9.14 | $9.35 | $9.14 | $9.18 | $8.64 | 6,232 |
| 2020-10-02 | $9.08 | $9.32 | $9.03 | $9.15 | $8.62 | 6,420 |
| 2020-10-01 | $9.12 | $9.21 | $9.02 | $9.02 | $8.49 | 6,497 |
| 2020-09-30 | $9.05 | $9.19 | $9.05 | $9.12 | $8.59 | 6,066 |
| 2020-09-29 | $9.25 | $9.25 | $9.11 | $9.12 | $8.59 | 3,362 |
| 2020-09-28 | $9.17 | $9.65 | $9.17 | $9.25 | $8.71 | 2,952 |
| 2020-09-25 | $9.45 | $9.45 | $9.18 | $9.18 | $8.64 | 1,167 |
| 2020-09-24 | $8.97 | $9.84 | $8.97 | $9.07 | $8.54 | 10,928 |
| 2020-09-23 | $9.38 | $9.38 | $8.88 | $8.93 | $8.41 | 17,210 |
| 2020-09-22 | $9.12 | $9.37 | $9.09 | $9.10 | $8.57 | 9,521 |
| 2020-09-21 | $9.20 | $9.45 | $9.09 | $9.18 | $8.64 | 23,803 |
| 2020-09-18 | $9.79 | $9.80 | $9.06 | $9.10 | $8.57 | 106,987 |
| 2020-09-17 | $9.93 | $10.06 | $9.40 | $9.70 | $9.13 | 5,575 |
| 2020-09-16 | $10.05 | $10.33 | $9.85 | $9.89 | $9.31 | 23,077 |
| 2020-09-15 | $9.91 | $10.15 | $9.85 | $10.05 | $9.46 | 11,786 |
| 2020-09-14 | $9.63 | $10.30 | $9.61 | $9.82 | $9.25 | 16,389 |
| 2020-09-11 | $9.75 | $10.00 | $9.29 | $9.57 | $9.01 | 26,815 |
| 2020-09-10 | $9.95 | $10.05 | $9.39 | $9.75 | $9.18 | 22,386 |
| 2020-09-09 | $10.00 | $10.09 | $9.90 | $9.90 | $9.32 | 22,640 |
| 2020-09-08 | $9.86 | $10.00 | $9.75 | $10.00 | $9.42 | 25,150 |
| 2020-09-04 | $9.71 | $9.97 | $9.71 | $9.80 | $9.23 | 20,049 |
| 2020-09-03 | $9.75 | $9.75 | $9.70 | $9.72 | $9.15 | 11,699 |
| 2020-09-02 | $9.63 | $9.76 | $9.52 | $9.70 | $9.04 | 25,838 |
| 2020-09-01 | $9.67 | $9.70 | $9.56 | $9.58 | $8.93 | 48,227 |
| 2020-08-31 | $9.28 | $9.68 | $9.26 | $9.58 | $8.93 | 24,432 |
| 2020-08-28 | $9.25 | $9.26 | $9.25 | $9.25 | $8.62 | 1,202 |
| 2020-08-27 | $9.23 | $9.26 | $9.23 | $9.25 | $8.62 | 8,810 |
| 2020-08-26 | $9.24 | $9.25 | $9.20 | $9.25 | $8.62 | 9,926 |
| 2020-08-25 | $9.37 | $9.38 | $9.10 | $9.12 | $8.50 | 9,800 |
| 2020-08-24 | $9.25 | $9.33 | $9.23 | $9.23 | $8.60 | 8,896 |
| 2020-08-21 | $9.26 | $9.41 | $9.15 | $9.15 | $8.53 | 28,532 |
| 2020-08-20 | $9.12 | $9.33 | $9.12 | $9.29 | $8.66 | 15,942 |
| 2020-08-19 | $9.18 | $9.38 | $9.12 | $9.23 | $8.60 | 10,197 |
| 2020-08-18 | $9.66 | $9.66 | $9.09 | $9.10 | $8.48 | 19,476 |
| 2020-08-17 | $9.46 | $9.56 | $9.36 | $9.36 | $8.72 | 12,786 |
| 2020-08-14 | $9.40 | $9.54 | $9.40 | $9.47 | $8.83 | 16,925 |
| 2020-08-13 | $9.65 | $9.66 | $9.16 | $9.26 | $8.63 | 48,549 |
| 2020-08-12 | $9.54 | $9.61 | $9.40 | $9.51 | $8.86 | 24,537 |
| 2020-08-11 | $9.66 | $9.68 | $9.37 | $9.37 | $8.73 | 22,520 |
| 2020-08-10 | $9.31 | $9.67 | $9.27 | $9.53 | $8.88 | 32,591 |
| 2020-08-07 | $9.16 | $9.46 | $9.16 | $9.23 | $8.60 | 11,317 |
| 2020-08-06 | $9.36 | $9.38 | $9.15 | $9.16 | $8.54 | 9,147 |
| 2020-08-05 | $9.20 | $9.42 | $9.20 | $9.29 | $8.66 | 18,079 |
| 2020-08-04 | $9.14 | $9.14 | $8.99 | $9.10 | $8.48 | 16,020 |
| 2020-08-03 | $9.10 | $9.32 | $8.98 | $8.98 | $8.37 | 50,491 |
| 2020-07-31 | $9.20 | $9.30 | $8.96 | $9.10 | $8.48 | 33,446 |
| 2020-07-30 | $8.95 | $9.30 | $8.95 | $9.20 | $8.57 | 23,218 |
| 2020-07-29 | $8.92 | $9.07 | $8.86 | $9.03 | $8.42 | 21,631 |
| 2020-07-28 | $8.90 | $9.06 | $8.78 | $8.78 | $8.18 | 10,121 |
| 2020-07-27 | $8.84 | $8.84 | $8.75 | $8.75 | $8.16 | 1,126 |
| 2020-07-24 | $8.90 | $8.90 | $8.68 | $8.79 | $8.19 | 2,864 |
| 2020-07-23 | $8.80 | $9.00 | $8.60 | $8.75 | $8.16 | 39,213 |
| 2020-07-22 | $9.00 | $9.10 | $8.75 | $8.75 | $8.16 | 33,810 |
| 2020-07-21 | $8.94 | $9.07 | $8.82 | $8.96 | $8.35 | 31,763 |
| 2020-07-20 | $8.85 | $9.02 | $8.83 | $8.85 | $8.25 | 3,249 |
| 2020-07-17 | $9.21 | $9.33 | $8.69 | $8.85 | $8.25 | 44,918 |
| 2020-07-16 | $9.03 | $9.25 | $9.03 | $9.14 | $8.52 | 4,153 |
| 2020-07-15 | $9.07 | $9.40 | $9.07 | $9.12 | $8.50 | 1,580 |
| 2020-07-14 | $9.20 | $9.20 | $8.79 | $8.80 | $8.20 | 18,052 |
| 2020-07-13 | $9.44 | $9.56 | $9.24 | $9.36 | $8.72 | 1,849 |
| 2020-07-10 | $9.33 | $9.72 | $9.24 | $9.25 | $8.62 | 38,183 |
| 2020-07-09 | $9.17 | $9.30 | $9.15 | $9.25 | $8.62 | 26,107 |
| 2020-07-08 | $9.52 | $9.62 | $9.19 | $9.22 | $8.59 | 28,538 |
| 2020-07-07 | $9.36 | $9.53 | $9.29 | $9.32 | $8.69 | 8,643 |
| 2020-07-06 | $9.81 | $9.81 | $9.34 | $9.56 | $8.91 | 22,093 |
| 2020-07-02 | $9.76 | $9.78 | $9.54 | $9.64 | $8.98 | 9,225 |
| 2020-07-01 | $9.72 | $9.74 | $9.36 | $9.66 | $9.00 | 11,923 |
| 2020-06-30 | $9.58 | $9.88 | $9.32 | $9.69 | $9.03 | 42,542 |
| 2020-06-29 | $8.76 | $9.64 | $8.76 | $9.60 | $8.95 | 113,912 |
| 2020-06-26 | $8.74 | $8.90 | $8.52 | $8.76 | $8.16 | 898,210 |
| 2020-06-25 | $8.71 | $8.95 | $8.66 | $8.81 | $8.21 | 101,072 |
| 2020-06-24 | $9.16 | $9.16 | $8.66 | $8.80 | $8.20 | 102,289 |
| 2020-06-23 | $9.14 | $9.36 | $9.08 | $9.36 | $8.72 | 52,102 |
| 2020-06-22 | $9.20 | $9.36 | $8.88 | $9.00 | $8.39 | 62,735 |
| 2020-06-19 | $9.35 | $9.54 | $9.20 | $9.26 | $8.63 | 55,081 |
| 2020-06-18 | $9.00 | $9.35 | $9.00 | $9.20 | $8.57 | 32,857 |
| 2020-06-17 | $9.41 | $9.41 | $8.67 | $9.00 | $8.39 | 96,540 |
| 2020-06-16 | $9.32 | $9.66 | $9.25 | $9.46 | $8.82 | 58,884 |
| 2020-06-15 | $8.60 | $9.80 | $8.60 | $9.15 | $8.53 | 109,711 |
| 2020-06-12 | $9.47 | $9.47 | $8.38 | $8.78 | $8.18 | 64,842 |
| 2020-06-11 | $9.60 | $9.76 | $9.00 | $9.00 | $8.39 | 56,728 |
| 2020-06-10 | $9.80 | $10.06 | $9.71 | $9.75 | $9.09 | 34,292 |
| 2020-06-09 | $10.01 | $10.07 | $9.64 | $9.74 | $9.08 | 31,073 |
| 2020-06-08 | $10.32 | $10.50 | $10.01 | $10.23 | $9.53 | 90,010 |
| 2020-06-05 | $10.25 | $10.35 | $9.98 | $10.01 | $9.33 | 23,182 |
| 2020-06-04 | $9.64 | $10.47 | $9.50 | $9.87 | $9.20 | 25,477 |
| 2020-06-03 | $9.97 | $10.40 | $9.74 | $9.74 | $8.99 | 20,397 |
| 2020-06-02 | $9.74 | $9.86 | $9.56 | $9.71 | $8.96 | 10,498 |
| 2020-06-01 | $9.92 | $10.53 | $9.55 | $9.55 | $8.81 | 18,100 |
| 2020-05-29 | $10.12 | $10.12 | $9.59 | $9.77 | $9.01 | 17,778 |
| 2020-05-28 | $10.54 | $10.55 | $9.93 | $10.16 | $9.37 | 15,497 |
| 2020-05-27 | $9.61 | $10.50 | $9.61 | $10.35 | $9.55 | 25,406 |
| 2020-05-26 | $9.51 | $9.78 | $9.19 | $9.28 | $8.56 | 21,045 |
| 2020-05-22 | $9.01 | $9.39 | $9.01 | $9.20 | $8.49 | 11,567 |
| 2020-05-21 | $9.45 | $9.50 | $8.98 | $9.10 | $8.40 | 12,182 |
| 2020-05-20 | $9.16 | $9.88 | $9.16 | $9.50 | $8.77 | 10,943 |
| 2020-05-19 | $9.50 | $9.57 | $8.75 | $9.02 | $8.32 | 22,126 |
| 2020-05-18 | $9.95 | $10.00 | $9.21 | $9.57 | $8.83 | 30,390 |
| 2020-05-15 | $8.48 | $8.58 | $8.12 | $8.39 | $7.74 | 13,091 |
| 2020-05-14 | $8.60 | $8.99 | $8.05 | $8.40 | $7.75 | 16,728 |
| 2020-05-13 | $8.00 | $8.74 | $8.00 | $8.72 | $8.05 | 27,149 |
| 2020-05-12 | $8.55 | $8.55 | $7.90 | $8.05 | $7.43 | 56,535 |
| 2020-05-11 | $9.25 | $9.25 | $8.54 | $8.54 | $7.88 | 20,262 |
| 2020-05-08 | $9.33 | $9.61 | $9.29 | $9.29 | $8.57 | 16,937 |
| 2020-05-07 | $9.22 | $9.26 | $9.02 | $9.10 | $8.40 | 17,725 |
| 2020-05-06 | $9.02 | $9.40 | $9.02 | $9.15 | $8.44 | 17,218 |
| 2020-05-05 | $9.98 | $9.98 | $9.01 | $9.01 | $8.31 | 21,975 |
| 2020-05-04 | $9.49 | $9.94 | $9.31 | $9.56 | $8.82 | 31,695 |
| 2020-05-01 | $9.51 | $9.71 | $9.01 | $9.49 | $8.76 | 18,647 |
| 2020-04-30 | $10.07 | $10.13 | $9.37 | $9.82 | $9.06 | 22,748 |
| 2020-04-29 | $9.53 | $10.89 | $9.53 | $10.57 | $9.75 | 17,871 |
| 2020-04-28 | $9.32 | $9.55 | $9.06 | $9.50 | $8.77 | 22,058 |
| 2020-04-27 | $9.14 | $9.30 | $9.03 | $9.05 | $8.35 | 13,360 |
| 2020-04-24 | $8.61 | $8.84 | $8.30 | $8.84 | $8.16 | 11,552 |
| 2020-04-23 | $8.62 | $8.82 | $8.41 | $8.81 | $8.13 | 14,738 |
| 2020-04-22 | $8.65 | $8.82 | $8.39 | $8.60 | $7.94 | 11,035 |
| 2020-04-21 | $8.33 | $9.51 | $8.33 | $8.77 | $8.09 | 8,505 |
| 2020-04-20 | $9.38 | $10.06 | $8.45 | $8.86 | $8.18 | 16,572 |
| 2020-04-17 | $8.50 | $9.67 | $8.47 | $9.36 | $8.64 | 7,561 |
| 2020-04-16 | $8.53 | $8.53 | $8.04 | $8.33 | $7.69 | 22,846 |
| 2020-04-15 | $9.24 | $9.71 | $8.51 | $8.51 | $7.85 | 21,725 |
| 2020-04-14 | $10.25 | $10.25 | $9.50 | $9.50 | $8.77 | 11,200 |
| 2020-04-13 | $10.49 | $11.13 | $9.31 | $9.56 | $8.82 | 14,275 |
| 2020-04-09 | $9.71 | $10.53 | $9.66 | $10.53 | $9.72 | 20,433 |
| 2020-04-08 | $9.09 | $9.47 | $8.82 | $9.33 | $8.61 | 22,881 |
| 2020-04-07 | $9.43 | $9.82 | $9.35 | $9.64 | $8.89 | 11,305 |
| 2020-04-06 | $8.50 | $10.09 | $8.34 | $9.36 | $8.64 | 26,902 |
| 2020-04-03 | $8.85 | $8.99 | $8.59 | $8.68 | $8.01 | 9,696 |
| 2020-04-02 | $8.86 | $9.00 | $8.72 | $9.00 | $8.30 | 12,156 |
| 2020-04-01 | $9.60 | $9.92 | $8.89 | $8.94 | $8.25 | 22,754 |
| 2020-03-31 | $9.57 | $10.04 | $9.52 | $10.04 | $9.26 | 33,937 |
| 2020-03-30 | $9.89 | $9.89 | $9.30 | $9.78 | $9.02 | 13,978 |
| 2020-03-27 | $10.84 | $10.84 | $9.59 | $9.75 | $9.00 | 21,765 |
| 2020-03-26 | $9.63 | $10.99 | $9.63 | $10.99 | $10.14 | 29,659 |
| 2020-03-25 | $9.79 | $9.99 | $9.47 | $9.93 | $9.16 | 9,903 |
| 2020-03-24 | $8.75 | $9.81 | $8.75 | $9.79 | $9.03 | 20,416 |
| 2020-03-23 | $9.00 | $9.06 | $8.38 | $8.43 | $7.78 | 12,378 |
| 2020-03-20 | $9.54 | $9.54 | $8.86 | $8.86 | $8.18 | 47,651 |
| 2020-03-19 | $9.28 | $9.89 | $8.76 | $9.71 | $8.96 | 16,596 |
| 2020-03-18 | $10.15 | $10.30 | $9.01 | $9.02 | $8.32 | 26,313 |
| 2020-03-17 | $9.96 | $10.81 | $9.80 | $10.81 | $9.97 | 29,781 |
| 2020-03-16 | $10.17 | $10.88 | $9.79 | $10.01 | $9.24 | 22,263 |
| 2020-03-13 | $10.79 | $11.04 | $10.13 | $11.04 | $10.19 | 38,050 |
| 2020-03-12 | $11.09 | $11.63 | $10.27 | $10.32 | $9.52 | 45,569 |
| 2020-03-11 | $11.76 | $11.92 | $11.66 | $11.68 | $10.67 | 16,116 |
| 2020-03-10 | $12.14 | $12.20 | $11.31 | $12.09 | $11.05 | 18,752 |
| 2020-03-09 | $11.99 | $12.44 | $11.37 | $11.85 | $10.83 | 19,369 |
| 2020-03-06 | $12.99 | $13.09 | $12.45 | $12.47 | $11.40 | 11,107 |
| 2020-03-05 | $13.41 | $13.56 | $13.11 | $13.15 | $12.02 | 20,210 |
| 2020-03-04 | $13.63 | $13.65 | $13.38 | $13.61 | $12.44 | 11,576 |
| 2020-03-03 | $14.25 | $14.25 | $13.44 | $13.47 | $12.31 | 14,903 |
| 2020-03-02 | $13.96 | $14.24 | $13.70 | $14.24 | $13.01 | 11,746 |
| 2020-02-28 | $14.33 | $14.41 | $13.68 | $13.95 | $12.75 | 18,238 |
| 2020-02-27 | $14.35 | $14.67 | $14.34 | $14.59 | $13.33 | 14,184 |
| 2020-02-26 | $14.75 | $14.82 | $14.50 | $14.61 | $13.35 | 13,275 |
| 2020-02-25 | $14.81 | $14.81 | $14.60 | $14.75 | $13.48 | 19,590 |
| 2020-02-24 | $14.95 | $15.20 | $14.62 | $14.96 | $13.67 | 16,472 |
| 2020-02-21 | $15.44 | $15.47 | $15.28 | $15.28 | $13.96 | 7,567 |
| 2020-02-20 | $15.47 | $15.47 | $15.37 | $15.37 | $14.05 | 1,457 |
| 2020-02-19 | $15.30 | $15.45 | $15.25 | $15.32 | $14.00 | 6,926 |
| 2020-02-18 | $15.15 | $15.36 | $15.15 | $15.30 | $13.98 | 6,458 |
| 2020-02-14 | $15.13 | $15.20 | $15.00 | $15.16 | $13.85 | 9,012 |
| 2020-02-13 | $15.18 | $15.28 | $15.00 | $15.19 | $13.88 | 11,548 |
| 2020-02-12 | $15.04 | $15.28 | $15.04 | $15.18 | $13.87 | 8,181 |
| 2020-02-11 | $15.10 | $15.23 | $14.95 | $15.01 | $13.72 | 10,059 |
| 2020-02-10 | $14.81 | $14.93 | $14.81 | $14.85 | $13.57 | 5,530 |
| 2020-02-07 | $15.12 | $15.24 | $14.89 | $14.89 | $13.61 | 9,554 |
| 2020-02-06 | $15.38 | $15.38 | $15.11 | $15.11 | $13.81 | 9,665 |
| 2020-02-05 | $14.90 | $15.32 | $14.90 | $15.32 | $14.00 | 5,715 |
| 2020-02-04 | $15.20 | $15.20 | $14.84 | $14.84 | $13.56 | 11,417 |
| 2020-02-03 | $14.63 | $15.20 | $14.63 | $15.15 | $13.84 | 25,480 |
| 2020-01-31 | $14.89 | $15.16 | $14.63 | $14.63 | $13.37 | 19,117 |
| 2020-01-30 | $14.94 | $15.13 | $14.78 | $14.86 | $13.58 | 11,612 |
| 2020-01-29 | $15.39 | $15.40 | $15.00 | $15.00 | $13.71 | 10,052 |
| 2020-01-28 | $15.20 | $15.37 | $15.16 | $15.36 | $14.04 | 6,387 |
| 2020-01-27 | $14.81 | $15.41 | $14.81 | $15.16 | $13.85 | 20,099 |
| 2020-01-24 | $15.00 | $15.00 | $14.83 | $14.86 | $13.58 | 7,584 |
| 2020-01-23 | $14.80 | $15.00 | $14.70 | $14.99 | $13.70 | 22,515 |
| 2020-01-22 | $14.73 | $14.73 | $14.68 | $14.69 | $13.42 | 2,263 |
| 2020-01-21 | $14.76 | $14.82 | $14.62 | $14.65 | $13.39 | 13,468 |
| 2020-01-17 | $14.99 | $14.99 | $14.73 | $14.73 | $13.46 | 10,689 |
| 2020-01-16 | $14.85 | $15.00 | $14.85 | $14.92 | $13.63 | 3,907 |
| 2020-01-15 | $14.81 | $14.98 | $14.81 | $14.82 | $13.54 | 10,693 |
| 2020-01-14 | $14.91 | $14.93 | $14.80 | $14.80 | $13.52 | 6,417 |
| 2020-01-13 | $14.92 | $14.97 | $14.74 | $14.97 | $13.68 | 5,330 |
| 2020-01-10 | $14.96 | $14.96 | $14.70 | $14.89 | $13.61 | 13,774 |
| 2020-01-09 | $14.90 | $14.91 | $14.88 | $14.89 | $13.61 | 5,139 |
| 2020-01-08 | $14.82 | $14.83 | $14.70 | $14.81 | $13.53 | 10,049 |
| 2020-01-07 | $14.62 | $14.99 | $14.60 | $14.81 | $13.53 | 15,206 |
| 2020-01-06 | $14.48 | $14.60 | $14.34 | $14.59 | $13.33 | 4,420 |
| 2020-01-03 | $14.94 | $14.94 | $14.46 | $14.51 | $13.26 | 7,497 |
| 2020-01-02 | $15.00 | $15.00 | $14.94 | $14.94 | $13.65 | 9,353 |
| 2019-12-31 | $14.97 | $15.09 | $14.94 | $14.94 | $13.65 | 18,389 |
| 2019-12-30 | $14.98 | $15.06 | $14.96 | $14.96 | $13.67 | 3,210 |
| 2019-12-27 | $14.90 | $15.14 | $14.90 | $15.07 | $13.77 | 7,806 |
| 2019-12-26 | $14.94 | $15.07 | $14.94 | $14.95 | $13.66 | 12,119 |
| 2019-12-24 | $15.04 | $15.10 | $14.88 | $15.08 | $13.78 | 7,930 |
| 2019-12-23 | $15.15 | $15.15 | $15.03 | $15.04 | $13.74 | 6,068 |
| 2019-12-20 | $15.03 | $15.11 | $15.03 | $15.10 | $13.80 | 75,028 |
| 2019-12-19 | $15.14 | $15.14 | $15.03 | $15.12 | $13.82 | 9,225 |
| 2019-12-18 | $15.03 | $15.14 | $14.98 | $15.03 | $13.73 | 9,265 |
| 2019-12-17 | $15.04 | $15.14 | $14.94 | $14.94 | $13.65 | 5,585 |
| 2019-12-16 | $15.03 | $15.14 | $15.03 | $15.14 | $13.84 | 14,553 |
| 2019-12-13 | $15.00 | $15.06 | $14.90 | $14.90 | $13.62 | 3,015 |
| 2019-12-12 | $14.99 | $15.14 | $14.99 | $15.00 | $13.71 | 10,290 |
| 2019-12-11 | $14.97 | $15.09 | $14.97 | $15.08 | $13.78 | 16,867 |
| 2019-12-10 | $14.90 | $15.03 | $14.90 | $15.02 | $13.73 | 23,142 |
| 2019-12-09 | $14.78 | $14.91 | $14.78 | $14.90 | $13.62 | 3,835 |
| 2019-12-06 | $14.84 | $14.98 | $14.72 | $14.72 | $13.45 | 13,027 |
| 2019-12-05 | $14.61 | $14.78 | $14.61 | $14.70 | $13.43 | 5,799 |
| 2019-12-04 | $14.75 | $14.75 | $14.70 | $14.70 | $13.35 | 12,015 |
| 2019-12-03 | $14.70 | $14.81 | $14.59 | $14.70 | $13.35 | 13,890 |
| 2019-12-02 | $14.74 | $14.75 | $14.73 | $14.74 | $13.39 | 5,264 |
| 2019-11-29 | $14.91 | $14.91 | $14.73 | $14.73 | $13.38 | 3,729 |
| 2019-11-27 | $14.55 | $14.73 | $14.55 | $14.66 | $13.32 | 4,755 |
| 2019-11-26 | $14.77 | $14.91 | $14.61 | $14.61 | $13.27 | 4,191 |
| 2019-11-25 | $14.27 | $14.89 | $14.27 | $14.83 | $13.47 | 6,137 |
| 2019-11-22 | $14.30 | $14.36 | $14.08 | $14.28 | $12.97 | 22,835 |
| 2019-11-21 | $14.39 | $14.42 | $14.29 | $14.35 | $13.03 | 7,439 |
| 2019-11-20 | $14.41 | $14.50 | $14.28 | $14.28 | $12.97 | 12,671 |
| 2019-11-19 | $14.40 | $14.50 | $14.35 | $14.50 | $13.17 | 6,677 |
| 2019-11-18 | $14.25 | $14.35 | $14.22 | $14.22 | $12.92 | 13,996 |
| 2019-11-15 | $14.29 | $14.40 | $14.22 | $14.27 | $12.96 | 10,791 |
| 2019-11-14 | $14.39 | $14.55 | $14.18 | $14.18 | $12.88 | 17,176 |
| 2019-11-13 | $14.29 | $14.30 | $14.23 | $14.23 | $12.92 | 15,533 |
| 2019-11-12 | $14.32 | $14.33 | $14.25 | $14.32 | $13.01 | 3,290 |
| 2019-11-11 | $14.26 | $14.35 | $14.24 | $14.25 | $12.94 | 7,551 |
| 2019-11-08 | $14.25 | $14.38 | $14.20 | $14.25 | $12.94 | 24,758 |
| 2019-11-07 | $14.42 | $14.49 | $14.35 | $14.45 | $13.12 | 10,714 |
| 2019-11-06 | $14.35 | $14.50 | $14.35 | $14.39 | $13.07 | 14,309 |
| 2019-11-05 | $14.30 | $14.43 | $14.30 | $14.39 | $13.07 | 9,393 |
| 2019-11-04 | $14.25 | $14.37 | $14.02 | $14.29 | $12.98 | 25,258 |
| 2019-11-01 | $14.20 | $14.29 | $14.19 | $14.20 | $12.90 | 12,191 |
| 2019-10-31 | $14.05 | $14.17 | $14.05 | $14.15 | $12.85 | 7,821 |
| 2019-10-30 | $14.20 | $14.28 | $14.13 | $14.24 | $12.93 | 11,469 |
| 2019-10-29 | $14.00 | $14.22 | $13.97 | $14.22 | $12.92 | 8,471 |
| 2019-10-28 | $14.10 | $14.24 | $14.10 | $14.11 | $12.82 | 7,763 |
| 2019-10-25 | $14.00 | $14.29 | $13.96 | $14.10 | $12.81 | 2,203 |
| 2019-10-24 | $14.14 | $14.20 | $13.91 | $14.09 | $12.80 | 4,046 |
| 2019-10-23 | $14.30 | $14.30 | $14.08 | $14.14 | $12.84 | 8,898 |
| 2019-10-22 | $14.33 | $14.35 | $14.16 | $14.28 | $12.97 | 7,026 |
| 2019-10-21 | $14.09 | $14.39 | $14.09 | $14.30 | $12.99 | 10,117 |
| 2019-10-18 | $13.97 | $14.00 | $13.86 | $13.99 | $12.71 | 4,853 |
| 2019-10-17 | $14.12 | $14.12 | $13.80 | $14.10 | $12.81 | 10,539 |
| 2019-10-16 | $14.39 | $14.39 | $14.05 | $14.18 | $12.88 | 3,736 |
| 2019-10-15 | $14.32 | $14.35 | $14.14 | $14.31 | $13.00 | 1,909 |
| 2019-10-14 | $14.04 | $14.25 | $14.00 | $14.25 | $12.94 | 8,314 |
| 2019-10-11 | $14.26 | $14.48 | $14.10 | $14.12 | $12.82 | 7,027 |
| 2019-10-10 | $14.22 | $14.29 | $13.87 | $14.04 | $12.75 | 5,464 |
| 2019-10-09 | $14.12 | $14.39 | $13.88 | $13.97 | $12.69 | 6,890 |
| 2019-10-08 | $14.26 | $14.26 | $13.79 | $14.15 | $12.85 | 2,259 |
| 2019-10-07 | $14.18 | $14.37 | $13.64 | $14.37 | $13.05 | 1,882 |
| 2019-10-04 | $14.35 | $14.40 | $14.25 | $14.40 | $13.08 | 4,225 |
| 2019-10-03 | $13.86 | $14.69 | $13.55 | $14.33 | $13.02 | 2,645 |
| 2019-10-02 | $14.35 | $14.35 | $13.72 | $14.01 | $12.72 | 5,410 |
| 2019-10-01 | $14.70 | $14.79 | $14.13 | $14.40 | $13.08 | 5,299 |
| 2019-09-30 | $14.70 | $14.93 | $14.66 | $14.78 | $13.42 | 16,160 |
| 2019-09-27 | $14.88 | $14.88 | $14.67 | $14.67 | $13.32 | 2,893 |
| 2019-09-26 | $14.90 | $14.94 | $14.76 | $14.76 | $13.41 | 5,376 |
| 2019-09-25 | $14.56 | $14.95 | $14.56 | $14.87 | $13.51 | 11,847 |
| 2019-09-24 | $14.55 | $14.79 | $14.55 | $14.62 | $13.28 | 92,088 |
| 2019-09-23 | $14.86 | $14.90 | $14.45 | $14.89 | $13.52 | 33,813 |
| 2019-09-20 | $14.76 | $14.90 | $14.38 | $14.90 | $13.53 | 47,378 |
| 2019-09-19 | $14.94 | $15.01 | $14.78 | $14.80 | $13.44 | 19,467 |
| 2019-09-18 | $14.92 | $15.00 | $14.77 | $14.90 | $13.53 | 16,512 |
| 2019-09-17 | $14.60 | $14.95 | $14.58 | $14.88 | $13.52 | 4,667 |
| 2019-09-16 | $14.79 | $15.00 | $14.65 | $14.89 | $13.52 | 20,583 |
| 2019-09-13 | $14.76 | $15.00 | $14.70 | $14.90 | $13.53 | 15,917 |
| 2019-09-12 | $14.73 | $15.06 | $14.41 | $14.66 | $13.32 | 17,543 |
| 2019-09-11 | $14.86 | $15.16 | $14.79 | $14.99 | $13.62 | 10,379 |
| 2019-09-10 | $14.50 | $14.95 | $14.46 | $14.84 | $13.48 | 9,648 |
| 2019-09-09 | $14.15 | $14.57 | $14.15 | $14.45 | $13.12 | 5,989 |
| 2019-09-06 | $13.95 | $14.21 | $13.95 | $14.10 | $12.81 | 6,956 |
| 2019-09-05 | $13.80 | $13.99 | $13.80 | $13.99 | $12.71 | 6,889 |
| 2019-09-04 | $13.90 | $13.92 | $13.57 | $13.77 | $12.43 | 10,708 |
| 2019-09-03 | $13.70 | $13.83 | $13.61 | $13.61 | $12.28 | 9,632 |
| 2019-08-30 | $13.56 | $13.77 | $13.56 | $13.72 | $12.38 | 11,403 |
| 2019-08-29 | $13.45 | $13.77 | $13.31 | $13.42 | $12.11 | 114,947 |
| 2019-08-28 | $13.52 | $13.80 | $13.20 | $13.37 | $12.07 | 41,726 |
| 2019-08-27 | $13.90 | $14.05 | $13.32 | $13.48 | $12.17 | 31,449 |
| 2019-08-26 | $13.69 | $13.87 | $13.55 | $13.87 | $12.52 | 14,864 |
| 2019-08-23 | $13.64 | $13.86 | $13.51 | $13.51 | $12.19 | 21,104 |
| 2019-08-22 | $13.75 | $13.90 | $13.71 | $13.71 | $12.37 | 13,844 |
| 2019-08-21 | $13.95 | $14.10 | $13.64 | $13.75 | $12.41 | 37,291 |
| 2019-08-20 | $13.93 | $14.00 | $13.81 | $13.95 | $12.59 | 12,336 |
| 2019-08-19 | $13.86 | $13.97 | $13.84 | $13.93 | $12.57 | 10,934 |
| 2019-08-16 | $13.69 | $13.82 | $13.51 | $13.78 | $12.44 | 28,216 |
| 2019-08-15 | $14.35 | $14.59 | $13.43 | $13.57 | $12.25 | 79,703 |
| 2019-08-14 | $14.26 | $14.49 | $14.26 | $14.35 | $12.95 | 9,834 |
| 2019-08-13 | $14.58 | $14.59 | $14.50 | $14.54 | $13.12 | 9,870 |
| 2019-08-12 | $14.60 | $14.64 | $14.50 | $14.56 | $13.14 | 2,383 |
| 2019-08-09 | $14.89 | $14.89 | $14.50 | $14.56 | $13.14 | 10,709 |
| 2019-08-08 | $14.80 | $14.89 | $14.72 | $14.83 | $13.38 | 12,553 |
| 2019-08-07 | $14.55 | $14.90 | $14.50 | $14.55 | $13.13 | 11,951 |
| 2019-08-06 | $14.55 | $14.68 | $14.45 | $14.55 | $13.13 | 16,516 |
| 2019-08-05 | $14.50 | $14.74 | $14.31 | $14.42 | $13.01 | 10,359 |
| 2019-08-02 | $14.57 | $14.62 | $14.50 | $14.50 | $13.09 | 11,614 |
| 2019-08-01 | $15.12 | $15.12 | $14.64 | $14.68 | $13.25 | 13,218 |
| 2019-07-31 | $14.99 | $15.12 | $14.76 | $14.78 | $13.34 | 15,063 |
| 2019-07-30 | $14.71 | $15.24 | $14.71 | $14.90 | $13.45 | 8,369 |
| 2019-07-29 | $14.85 | $14.92 | $14.66 | $14.66 | $13.23 | 5,888 |
| 2019-07-26 | $14.89 | $14.89 | $14.03 | $14.62 | $13.19 | 7,505 |
| 2019-07-25 | $14.29 | $14.85 | $14.29 | $14.80 | $13.36 | 6,129 |
| 2019-07-24 | $14.13 | $14.24 | $13.86 | $14.08 | $12.71 | 6,534 |
| 2019-07-23 | $13.83 | $14.00 | $13.76 | $13.96 | $12.60 | 24,531 |
| 2019-07-22 | $14.32 | $14.32 | $13.60 | $13.72 | $12.38 | 61,529 |
| 2019-07-19 | $14.26 | $14.50 | $14.21 | $14.39 | $12.99 | 6,642 |
| 2019-07-18 | $14.06 | $14.47 | $14.06 | $14.40 | $13.00 | 14,095 |
| 2019-07-17 | $13.95 | $14.36 | $13.95 | $14.29 | $12.90 | 7,908 |
| 2019-07-16 | $14.05 | $14.11 | $13.90 | $13.95 | $12.59 | 22,157 |
| 2019-07-15 | $14.14 | $14.14 | $14.08 | $14.08 | $12.71 | 1,690 |
| 2019-07-12 | $14.25 | $14.38 | $14.08 | $14.17 | $12.79 | 4,556 |
| 2019-07-11 | $14.13 | $14.17 | $14.05 | $14.17 | $12.79 | 6,522 |
| 2019-07-10 | $14.15 | $14.16 | $13.99 | $14.16 | $12.78 | 8,429 |
| 2019-07-09 | $14.02 | $14.10 | $13.86 | $14.05 | $12.68 | 4,734 |
| 2019-07-08 | $14.00 | $14.00 | $13.95 | $14.00 | $12.63 | 5,381 |
| 2019-07-05 | $13.89 | $14.13 | $13.76 | $13.92 | $12.56 | 5,926 |
| 2019-07-03 | $14.04 | $14.04 | $13.79 | $13.93 | $12.57 | 3,757 |
| 2019-07-02 | $13.90 | $14.10 | $13.76 | $14.02 | $12.65 | 12,599 |
| 2019-07-01 | $14.24 | $14.34 | $13.91 | $14.11 | $12.73 | 12,482 |
| 2019-06-28 | $14.10 | $14.48 | $13.87 | $14.15 | $12.77 | 65,855 |
| 2019-06-27 | $13.65 | $14.04 | $13.62 | $14.04 | $12.67 | 29,259 |
| 2019-06-26 | $13.80 | $13.97 | $13.66 | $13.66 | $12.33 | 11,728 |
| 2019-06-25 | $13.57 | $13.87 | $13.40 | $13.69 | $12.35 | 5,944 |
| 2019-06-24 | $13.58 | $13.83 | $13.30 | $13.49 | $12.17 | 35,843 |
| 2019-06-21 | $13.74 | $13.88 | $13.26 | $13.61 | $12.28 | 43,771 |
| 2019-06-20 | $14.13 | $14.13 | $13.80 | $13.87 | $12.52 | 15,862 |
| 2019-06-19 | $14.45 | $14.45 | $14.04 | $14.04 | $12.67 | 9,764 |
| 2019-06-18 | $14.13 | $14.42 | $14.13 | $14.39 | $12.99 | 9,286 |
| 2019-06-17 | $14.82 | $14.84 | $13.90 | $14.27 | $12.88 | 24,367 |
| 2019-06-14 | $15.01 | $15.03 | $14.78 | $14.78 | $13.34 | 8,108 |
| 2019-06-13 | $15.00 | $15.13 | $14.75 | $15.11 | $13.64 | 17,186 |
| 2019-06-12 | $15.03 | $15.06 | $14.79 | $14.85 | $13.40 | 7,427 |
| 2019-06-11 | $15.23 | $15.26 | $15.05 | $15.06 | $13.59 | 28,382 |
| 2019-06-10 | $15.16 | $15.29 | $15.06 | $15.22 | $13.74 | 10,195 |
| 2019-06-07 | $15.27 | $15.33 | $15.07 | $15.24 | $13.75 | 4,429 |
| 2019-06-06 | $15.16 | $15.36 | $15.06 | $15.20 | $13.72 | 10,428 |
| 2019-06-05 | $15.33 | $15.43 | $15.27 | $15.43 | $13.84 | 2,750 |
| 2019-06-04 | $15.50 | $15.66 | $15.29 | $15.50 | $13.91 | 12,423 |
| 2019-06-03 | $15.05 | $15.50 | $15.05 | $15.39 | $13.81 | 26,686 |
| 2019-05-31 | $15.05 | $15.21 | $15.05 | $15.16 | $13.60 | 19,198 |
| 2019-05-30 | $15.17 | $15.17 | $15.05 | $15.05 | $13.50 | 12,577 |
| 2019-05-29 | $15.26 | $15.29 | $15.06 | $15.06 | $13.51 | 11,426 |
| 2019-05-28 | $15.20 | $15.37 | $15.11 | $15.16 | $13.60 | 8,042 |
| 2019-05-24 | $15.21 | $15.59 | $15.12 | $15.50 | $13.91 | 13,370 |
| 2019-05-23 | $15.55 | $15.82 | $15.11 | $15.18 | $13.62 | 14,150 |
| 2019-05-22 | $15.72 | $15.72 | $15.56 | $15.56 | $13.96 | 2,594 |
| 2019-05-21 | $15.68 | $15.85 | $15.54 | $15.72 | $14.10 | 4,623 |
| 2019-05-20 | $15.52 | $15.77 | $15.52 | $15.77 | $14.15 | 1,030 |
| 2019-05-17 | $16.01 | $16.05 | $15.83 | $15.83 | $14.20 | 5,457 |
| 2019-05-16 | $16.51 | $16.51 | $16.00 | $16.00 | $14.35 | 4,143 |
| 2019-05-15 | $16.40 | $16.50 | $16.07 | $16.28 | $14.61 | 4,128 |
| 2019-05-14 | $16.25 | $16.57 | $16.24 | $16.57 | $14.87 | 4,486 |
| 2019-05-13 | $16.16 | $16.54 | $16.13 | $16.13 | $14.47 | 10,290 |
| 2019-05-10 | $16.32 | $16.59 | $16.11 | $16.32 | $14.64 | 5,114 |
| 2019-05-09 | $16.52 | $16.70 | $16.19 | $16.42 | $14.73 | 8,796 |
| 2019-05-08 | $16.95 | $16.99 | $16.49 | $16.50 | $14.80 | 15,600 |
| 2019-05-07 | $16.37 | $16.72 | $16.37 | $16.67 | $14.96 | 6,475 |
| 2019-05-06 | $16.82 | $16.89 | $16.50 | $16.64 | $14.93 | 9,267 |
| 2019-05-03 | $16.61 | $17.24 | $16.40 | $17.00 | $15.25 | 15,157 |
| 2019-05-02 | $16.34 | $16.59 | $16.34 | $16.52 | $14.82 | 7,487 |
| 2019-05-01 | $16.42 | $17.00 | $16.42 | $16.66 | $14.95 | 22,226 |
| 2019-04-30 | $16.54 | $16.73 | $16.48 | $16.73 | $15.01 | 31,325 |
| 2019-04-29 | $16.71 | $16.71 | $16.55 | $16.69 | $14.97 | 7,631 |
| 2019-04-26 | $16.74 | $16.75 | $16.55 | $16.75 | $15.03 | 3,850 |
| 2019-04-25 | $16.79 | $16.79 | $16.52 | $16.69 | $14.97 | 5,573 |
| 2019-04-24 | $15.85 | $16.70 | $15.85 | $16.51 | $14.81 | 11,389 |
| 2019-04-23 | $16.05 | $16.25 | $15.76 | $16.20 | $14.53 | 59,285 |
| 2019-04-22 | $16.35 | $16.41 | $16.01 | $16.04 | $14.39 | 11,616 |
| 2019-04-18 | $16.46 | $16.68 | $16.09 | $16.49 | $14.79 | 12,297 |
| 2019-04-17 | $16.60 | $16.71 | $16.49 | $16.54 | $14.84 | 14,709 |
| 2019-04-16 | $16.43 | $16.96 | $16.43 | $16.62 | $14.91 | 33,559 |
| 2019-04-15 | $16.63 | $16.63 | $16.25 | $16.50 | $14.80 | 34,545 |
| 2019-04-12 | $16.81 | $16.81 | $16.49 | $16.49 | $14.79 | 4,503 |
| 2019-04-11 | $16.41 | $16.72 | $16.41 | $16.70 | $14.98 | 4,319 |
| 2019-04-10 | $16.54 | $16.91 | $16.27 | $16.82 | $15.09 | 2,999 |
| 2019-04-09 | $16.53 | $16.76 | $16.05 | $16.56 | $14.86 | 6,051 |
| 2019-04-08 | $16.61 | $16.72 | $16.57 | $16.63 | $14.92 | 3,440 |
| 2019-04-05 | $16.05 | $16.74 | $16.05 | $16.74 | $15.02 | 9,849 |
| 2019-04-04 | $16.17 | $16.30 | $16.17 | $16.17 | $14.51 | 12,097 |
| 2019-04-03 | $16.30 | $16.30 | $16.02 | $16.20 | $14.53 | 3,006 |
| 2019-04-02 | $16.20 | $16.24 | $16.14 | $16.24 | $14.57 | 2,467 |
| 2019-04-01 | $15.75 | $16.17 | $15.75 | $16.01 | $14.36 | 60,943 |
| 2019-03-29 | $15.77 | $15.95 | $15.75 | $15.75 | $14.13 | 12,208 |
| 2019-03-28 | $15.92 | $15.92 | $15.53 | $15.72 | $14.10 | 18,133 |
| 2019-03-27 | $15.83 | $15.95 | $15.58 | $15.68 | $14.07 | 17,111 |
| 2019-03-26 | $15.36 | $15.68 | $15.33 | $15.51 | $13.91 | 11,560 |
| 2019-03-25 | $15.78 | $15.78 | $15.14 | $15.40 | $13.82 | 27,712 |
| 2019-03-22 | $15.73 | $15.73 | $15.07 | $15.07 | $13.52 | 12,736 |
| 2019-03-21 | $15.58 | $16.16 | $15.58 | $15.71 | $14.09 | 14,078 |
| 2019-03-20 | $15.76 | $15.84 | $15.55 | $15.55 | $13.95 | 9,067 |
| 2019-03-19 | $16.10 | $16.18 | $15.67 | $15.70 | $14.09 | 7,959 |
| 2019-03-18 | $16.19 | $16.19 | $15.98 | $15.98 | $14.34 | 9,855 |
| 2019-03-15 | $16.00 | $16.50 | $15.87 | $16.29 | $14.61 | 48,339 |
| 2019-03-14 | $16.25 | $16.31 | $15.90 | $16.04 | $14.39 | 3,568 |
| 2019-03-13 | $15.86 | $15.98 | $15.75 | $15.90 | $14.26 | 11,276 |
| 2019-03-12 | $15.92 | $16.05 | $15.75 | $15.75 | $14.13 | 7,263 |
| 2019-03-11 | $15.71 | $15.98 | $15.70 | $15.98 | $14.34 | 21,231 |
| 2019-03-08 | $15.05 | $15.76 | $15.05 | $15.51 | $13.91 | 20,376 |
| 2019-03-07 | $15.77 | $16.00 | $15.06 | $15.06 | $13.51 | 37,915 |
| 2019-03-06 | $16.83 | $16.83 | $15.73 | $15.73 | $14.04 | 12,168 |
| 2019-03-05 | $16.58 | $16.90 | $16.55 | $16.55 | $14.77 | 3,437 |
| 2019-03-04 | $16.54 | $16.72 | $16.50 | $16.53 | $14.75 | 25,023 |
| 2019-03-01 | $16.36 | $16.51 | $16.00 | $16.51 | $14.73 | 12,411 |
| 2019-02-28 | $16.10 | $16.43 | $16.10 | $16.22 | $14.47 | 14,090 |
| 2019-02-27 | $16.25 | $16.33 | $15.83 | $16.02 | $14.30 | 9,280 |
| 2019-02-26 | $15.84 | $16.44 | $15.84 | $16.20 | $14.46 | 14,879 |
| 2019-02-25 | $16.36 | $16.50 | $15.80 | $16.28 | $14.53 | 12,755 |
| 2019-02-22 | $16.29 | $16.46 | $16.27 | $16.27 | $14.52 | 6,324 |
| 2019-02-21 | $15.97 | $16.37 | $15.97 | $16.27 | $14.52 | 15,053 |
| 2019-02-20 | $16.14 | $16.37 | $15.89 | $15.89 | $14.18 | 22,523 |
| 2019-02-19 | $16.08 | $16.42 | $16.08 | $16.34 | $14.58 | 19,461 |
| 2019-02-15 | $15.96 | $16.24 | $15.82 | $16.05 | $14.32 | 15,565 |
| 2019-02-14 | $15.98 | $16.10 | $15.85 | $15.85 | $14.14 | 13,654 |
| 2019-02-13 | $15.90 | $16.15 | $15.80 | $15.99 | $14.27 | 7,793 |
| 2019-02-12 | $16.18 | $16.25 | $15.96 | $16.10 | $14.37 | 6,812 |
| 2019-02-11 | $16.01 | $16.34 | $15.99 | $16.16 | $14.42 | 8,818 |
| 2019-02-08 | $15.54 | $16.04 | $15.52 | $15.94 | $14.23 | 18,417 |
| 2019-02-07 | $15.73 | $15.92 | $15.73 | $15.82 | $14.12 | 16,232 |
| 2019-02-06 | $15.42 | $15.92 | $15.42 | $15.60 | $13.92 | 17,514 |
| 2019-02-05 | $15.50 | $15.80 | $15.43 | $15.43 | $13.77 | 17,758 |
| 2019-02-04 | $15.25 | $15.55 | $15.18 | $15.54 | $13.87 | 24,546 |
| 2019-02-01 | $15.28 | $15.46 | $15.08 | $15.28 | $13.64 | 18,591 |
| 2019-01-31 | $15.50 | $15.60 | $15.10 | $15.15 | $13.52 | 20,717 |
| 2019-01-30 | $15.67 | $15.67 | $15.45 | $15.51 | $13.84 | 17,262 |
| 2019-01-29 | $15.60 | $15.61 | $15.38 | $15.38 | $13.73 | 14,471 |
| 2019-01-28 | $15.38 | $15.68 | $15.30 | $15.35 | $13.70 | 16,740 |
| 2019-01-25 | $15.30 | $15.73 | $15.13 | $15.53 | $13.86 | 31,202 |
| 2019-01-24 | $15.80 | $15.96 | $15.21 | $15.41 | $13.75 | 22,365 |
| 2019-01-23 | $15.68 | $15.83 | $15.51 | $15.80 | $14.10 | 17,536 |
| 2019-01-22 | $15.64 | $15.88 | $15.51 | $15.55 | $13.88 | 32,188 |
| 2019-01-18 | $15.79 | $16.11 | $15.75 | $15.78 | $14.08 | 30,757 |
| 2019-01-17 | $15.71 | $15.94 | $15.67 | $15.70 | $14.01 | 25,913 |
| 2019-01-16 | $15.80 | $15.94 | $15.70 | $15.70 | $14.01 | 16,946 |
| 2019-01-15 | $15.33 | $15.80 | $15.33 | $15.73 | $14.04 | 17,225 |
| 2019-01-14 | $15.59 | $15.82 | $15.32 | $15.32 | $13.67 | 22,356 |
| 2019-01-11 | $15.57 | $15.85 | $15.42 | $15.73 | $14.04 | 17,678 |
| 2019-01-10 | $15.72 | $15.85 | $15.60 | $15.68 | $13.99 | 21,148 |
| 2019-01-09 | $15.95 | $15.95 | $15.72 | $15.82 | $14.12 | 18,430 |
| 2019-01-08 | $15.53 | $15.96 | $15.53 | $15.96 | $14.24 | 23,301 |
| 2019-01-07 | $15.54 | $15.75 | $15.49 | $15.49 | $13.82 | 26,146 |
| 2019-01-04 | $15.34 | $15.74 | $15.34 | $15.68 | $13.99 | 25,591 |
| 2019-01-03 | $15.30 | $15.64 | $15.13 | $15.13 | $13.50 | 19,603 |
| 2019-01-02 | $15.48 | $15.66 | $15.06 | $15.37 | $13.72 | 42,327 |
| 2018-12-31 | $15.56 | $15.68 | $15.39 | $15.47 | $13.81 | 17,502 |
| 2018-12-28 | $15.19 | $15.65 | $15.19 | $15.55 | $13.88 | 21,271 |
| 2018-12-27 | $15.15 | $15.36 | $15.05 | $15.14 | $13.51 | 27,759 |
| 2018-12-26 | $15.11 | $15.45 | $15.05 | $15.15 | $13.52 | 18,734 |
| 2018-12-24 | $15.17 | $15.31 | $15.05 | $15.05 | $13.43 | 18,211 |
| 2018-12-21 | $15.08 | $15.44 | $15.05 | $15.17 | $13.54 | 42,768 |
| 2018-12-20 | $15.22 | $15.55 | $15.05 | $15.10 | $13.48 | 32,941 |
| 2018-12-19 | $15.05 | $15.40 | $15.05 | $15.23 | $13.59 | 42,549 |
| 2018-12-18 | $15.16 | $15.25 | $15.05 | $15.07 | $13.45 | 25,603 |
| 2018-12-17 | $15.35 | $15.35 | $15.05 | $15.05 | $13.43 | 16,997 |
| 2018-12-14 | $15.07 | $15.24 | $14.93 | $15.05 | $13.43 | 41,128 |
| 2018-12-13 | $15.31 | $15.44 | $15.05 | $15.08 | $13.46 | 16,372 |
| 2018-12-12 | $15.49 | $15.49 | $15.05 | $15.20 | $13.56 | 25,537 |
| 2018-12-11 | $15.50 | $15.50 | $15.24 | $15.30 | $13.65 | 12,638 |
| 2018-12-10 | $15.35 | $15.49 | $15.09 | $15.46 | $13.80 | 11,789 |
| 2018-12-07 | $15.42 | $15.49 | $15.09 | $15.35 | $13.70 | 36,310 |
| 2018-12-06 | $15.20 | $15.49 | $15.19 | $15.43 | $13.77 | 32,907 |
| 2018-12-04 | $15.42 | $15.68 | $15.25 | $15.36 | $13.71 | 26,681 |
| 2018-12-03 | $15.49 | $15.60 | $15.06 | $15.60 | $13.92 | 17,779 |
| 2018-11-30 | $15.51 | $15.85 | $15.05 | $15.22 | $13.58 | 30,214 |
| 2018-11-29 | $15.64 | $15.80 | $15.45 | $15.48 | $13.81 | 13,936 |
| 2018-11-28 | $15.60 | $15.97 | $15.60 | $15.83 | $14.05 | 19,460 |
| 2018-11-27 | $15.68 | $16.14 | $15.14 | $15.59 | $13.84 | 34,844 |
| 2018-11-26 | $15.54 | $16.05 | $15.41 | $15.57 | $13.82 | 20,071 |
| 2018-11-23 | $15.95 | $16.10 | $15.75 | $15.76 | $13.99 | 8,649 |
| 2018-11-21 | $15.70 | $15.82 | $15.65 | $15.66 | $13.90 | 13,748 |
| 2018-11-20 | $15.50 | $15.82 | $15.47 | $15.65 | $13.89 | 23,735 |
| 2018-11-19 | $15.58 | $15.73 | $15.36 | $15.51 | $13.77 | 15,585 |
| 2018-11-16 | $15.61 | $15.95 | $15.59 | $15.66 | $13.90 | 65,009 |
| 2018-11-15 | $15.43 | $15.78 | $15.43 | $15.62 | $13.87 | 39,187 |
| 2018-11-14 | $15.86 | $15.95 | $15.40 | $15.41 | $13.68 | 12,027 |
| 2018-11-13 | $15.82 | $15.86 | $15.40 | $15.59 | $13.84 | 38,644 |
| 2018-11-12 | $15.88 | $15.99 | $15.33 | $15.33 | $13.61 | 8,979 |
| 2018-11-09 | $15.81 | $16.09 | $15.80 | $15.80 | $14.03 | 8,366 |
| 2018-11-08 | $15.96 | $16.16 | $15.82 | $15.82 | $14.05 | 5,400 |
| 2018-11-07 | $15.62 | $16.36 | $15.62 | $16.08 | $14.28 | 19,944 |
| 2018-11-06 | $15.66 | $15.69 | $15.56 | $15.56 | $13.81 | 7,096 |
| 2018-11-05 | $15.42 | $15.51 | $15.14 | $15.48 | $13.74 | 17,935 |
| 2018-11-02 | $15.08 | $15.57 | $15.08 | $15.31 | $13.59 | 10,355 |
| 2018-11-01 | $15.04 | $15.09 | $15.00 | $15.05 | $13.36 | 11,430 |
| 2018-10-31 | $15.03 | $15.22 | $14.97 | $15.11 | $13.42 | 15,061 |
| 2018-10-30 | $14.66 | $15.11 | $14.66 | $15.06 | $13.37 | 24,645 |
| 2018-10-29 | $14.16 | $15.16 | $14.16 | $15.14 | $13.44 | 27,753 |
| 2018-10-26 | $14.32 | $14.75 | $14.10 | $14.25 | $12.65 | 13,334 |
| 2018-10-25 | $14.00 | $14.64 | $14.00 | $14.51 | $12.88 | 15,351 |
| 2018-10-24 | $13.81 | $14.10 | $13.75 | $13.75 | $12.21 | 26,962 |
| 2018-10-23 | $14.08 | $14.14 | $13.85 | $13.97 | $12.40 | 21,114 |
| 2018-10-22 | $14.65 | $14.67 | $14.15 | $14.21 | $12.62 | 15,281 |
| 2018-10-19 | $14.92 | $15.00 | $14.65 | $14.66 | $13.02 | 26,151 |
| 2018-10-18 | $14.93 | $15.04 | $14.69 | $15.04 | $13.35 | 11,173 |
| 2018-10-17 | $14.80 | $15.08 | $14.80 | $14.87 | $13.20 | 15,584 |
| 2018-10-16 | $14.38 | $15.35 | $14.38 | $14.84 | $13.18 | 28,824 |
| 2018-10-15 | $14.70 | $15.00 | $14.48 | $14.82 | $13.16 | 19,223 |
| 2018-10-12 | $15.25 | $15.25 | $14.69 | $14.73 | $13.08 | 12,123 |
| 2018-10-11 | $15.63 | $15.72 | $15.01 | $15.13 | $13.43 | 11,513 |
| 2018-10-10 | $15.89 | $15.95 | $15.66 | $15.66 | $13.90 | 8,385 |
| 2018-10-09 | $15.86 | $15.93 | $15.67 | $15.75 | $13.98 | 8,714 |
| 2018-10-08 | $15.46 | $15.81 | $15.46 | $15.64 | $13.89 | 7,425 |
| 2018-10-05 | $16.02 | $16.02 | $15.53 | $15.54 | $13.80 | 12,496 |
| 2018-10-04 | $15.98 | $16.06 | $15.85 | $15.90 | $14.12 | 11,819 |
| 2018-10-03 | $15.70 | $16.28 | $14.02 | $15.88 | $14.10 | 18,335 |
| 2018-10-02 | $16.21 | $16.21 | $15.63 | $15.94 | $14.15 | 9,957 |
| 2018-10-01 | $16.57 | $16.67 | $16.02 | $16.15 | $14.34 | 23,045 |
| 2018-09-28 | $16.52 | $16.67 | $16.46 | $16.57 | $14.71 | 11,740 |
| 2018-09-27 | $16.49 | $16.80 | $16.49 | $16.61 | $14.75 | 18,200 |
| 2018-09-26 | $16.65 | $16.76 | $16.55 | $16.57 | $14.71 | 8,866 |
| 2018-09-25 | $16.60 | $16.90 | $16.60 | $16.66 | $14.79 | 12,396 |
| 2018-09-24 | $17.01 | $17.01 | $16.45 | $16.61 | $14.75 | 18,575 |
| 2018-09-21 | $17.17 | $17.36 | $17.00 | $17.00 | $15.09 | 68,520 |
| 2018-09-20 | $17.11 | $17.34 | $17.11 | $17.22 | $15.29 | 13,087 |
| 2018-09-19 | $16.99 | $17.24 | $16.99 | $17.13 | $15.21 | 11,171 |
| 2018-09-18 | $17.12 | $17.15 | $16.95 | $17.05 | $15.14 | 12,753 |
| 2018-09-17 | $17.00 | $17.17 | $16.89 | $17.03 | $15.12 | 17,611 |
| 2018-09-14 | $16.93 | $17.16 | $16.93 | $17.08 | $15.16 | 13,932 |
| 2018-09-13 | $17.12 | $17.12 | $16.95 | $16.97 | $15.07 | 17,644 |
| 2018-09-12 | $17.24 | $17.29 | $16.98 | $17.01 | $15.10 | 17,235 |
| 2018-09-11 | $17.30 | $17.30 | $17.13 | $17.17 | $15.24 | 17,206 |
| 2018-09-10 | $17.21 | $17.34 | $17.18 | $17.29 | $15.35 | 15,010 |
| 2018-09-07 | $17.17 | $17.38 | $17.05 | $17.34 | $15.39 | 26,562 |
| 2018-09-06 | $17.20 | $17.43 | $17.01 | $17.17 | $15.24 | 19,575 |
| 2018-09-05 | $17.31 | $17.31 | $17.05 | $17.20 | $15.20 | 15,247 |
| 2018-09-04 | $17.39 | $17.39 | $17.05 | $17.15 | $15.16 | 20,732 |
| 2018-08-31 | $17.21 | $17.50 | $17.21 | $17.46 | $15.43 | 7,261 |
| 2018-08-30 | $17.31 | $17.40 | $17.21 | $17.28 | $15.27 | 6,344 |
| 2018-08-29 | $17.30 | $17.40 | $17.09 | $17.31 | $15.30 | 9,307 |
| 2018-08-28 | $17.54 | $17.54 | $17.21 | $17.30 | $15.29 | 8,419 |
| 2018-08-27 | $17.62 | $17.89 | $17.31 | $17.41 | $15.39 | 6,864 |
| 2018-08-24 | $17.80 | $17.82 | $17.50 | $17.62 | $15.57 | 5,561 |
| 2018-08-23 | $17.65 | $17.80 | $17.61 | $17.80 | $15.73 | 7,035 |
| 2018-08-22 | $17.88 | $17.91 | $17.50 | $17.67 | $15.62 | 6,208 |
| 2018-08-21 | $17.67 | $17.91 | $17.65 | $17.83 | $15.76 | 10,300 |
| 2018-08-20 | $17.96 | $17.96 | $17.52 | $17.61 | $15.56 | 10,900 |
| 2018-08-17 | $17.74 | $17.96 | $17.63 | $17.96 | $15.87 | 21,642 |
| 2018-08-16 | $17.65 | $17.84 | $17.57 | $17.74 | $15.68 | 12,097 |
| 2018-08-15 | $17.64 | $17.94 | $17.53 | $17.62 | $15.57 | 10,192 |
| 2018-08-14 | $17.36 | $18.00 | $17.28 | $17.73 | $15.67 | 51,126 |
| 2018-08-13 | $17.39 | $17.45 | $17.30 | $17.37 | $15.35 | 12,051 |
| 2018-08-10 | $17.43 | $17.45 | $17.28 | $17.40 | $15.38 | 10,919 |
| 2018-08-09 | $17.57 | $17.58 | $17.40 | $17.53 | $15.49 | 9,520 |
| 2018-08-08 | $17.07 | $17.60 | $17.07 | $17.56 | $15.52 | 9,551 |
| 2018-08-07 | $17.70 | $17.80 | $17.48 | $17.50 | $15.46 | 14,189 |
| 2018-08-06 | $17.73 | $17.77 | $17.53 | $17.65 | $15.60 | 18,891 |
| 2018-08-03 | $18.03 | $18.38 | $17.62 | $17.80 | $15.73 | 37,869 |
| 2018-08-02 | $17.80 | $18.12 | $17.72 | $18.03 | $15.93 | 26,222 |
| 2018-08-01 | $17.66 | $17.97 | $17.65 | $17.90 | $15.82 | 13,170 |
| 2018-07-31 | $17.76 | $17.76 | $17.52 | $17.66 | $15.61 | 21,381 |
| 2018-07-30 | $18.21 | $18.26 | $17.78 | $17.80 | $15.73 | 23,406 |
| 2018-07-27 | $19.47 | $19.47 | $18.27 | $18.33 | $16.20 | 29,837 |
| 2018-07-26 | $19.82 | $19.82 | $19.50 | $19.73 | $17.44 | 19,488 |
| 2018-07-25 | $20.07 | $20.07 | $19.59 | $19.73 | $17.44 | 21,266 |
| 2018-07-24 | $20.35 | $20.39 | $20.10 | $20.10 | $17.76 | 13,722 |
| 2018-07-23 | $20.15 | $20.50 | $20.10 | $20.30 | $17.94 | 22,807 |
| 2018-07-20 | $20.30 | $20.47 | $20.10 | $20.10 | $17.76 | 29,296 |
| 2018-07-19 | $20.36 | $20.57 | $20.21 | $20.31 | $17.95 | 13,028 |
| 2018-07-18 | $20.23 | $20.40 | $19.97 | $20.36 | $17.99 | 23,749 |
| 2018-07-17 | $20.93 | $20.93 | $20.12 | $20.30 | $17.94 | 219,663 |
| 2018-07-16 | $20.41 | $20.42 | $20.12 | $20.37 | $18.00 | 23,019 |
| 2018-07-13 | $20.44 | $20.53 | $20.15 | $20.41 | $18.04 | 33,435 |
| 2018-07-12 | $20.80 | $20.80 | $20.27 | $20.46 | $18.08 | 19,258 |
| 2018-07-11 | $20.77 | $20.98 | $20.57 | $20.70 | $18.29 | 38,300 |
| 2018-07-10 | $20.84 | $20.95 | $19.55 | $20.80 | $18.38 | 44,376 |
| 2018-07-09 | $19.86 | $20.89 | $19.02 | $20.74 | $18.33 | 101,953 |
| 2018-07-06 | $20.04 | $20.21 | $19.75 | $19.92 | $17.60 | 226,721 |
| 2018-07-05 | $19.86 | $20.26 | $19.69 | $20.08 | $17.74 | 249,364 |
| 2018-07-03 | $19.37 | $19.98 | $19.37 | $19.83 | $17.52 | 30,937 |
| 2018-07-02 | $18.95 | $19.50 | $18.55 | $19.39 | $17.14 | 107,721 |
| 2018-06-29 | $19.81 | $20.34 | $19.02 | $19.52 | $17.25 | 139,505 |
| 2018-06-28 | $19.60 | $20.13 | $19.50 | $19.82 | $17.52 | 39,122 |
| 2018-06-27 | $20.23 | $20.23 | $19.58 | $19.73 | $17.44 | 29,489 |
| 2018-06-26 | $20.32 | $20.32 | $19.96 | $20.17 | $17.82 | 34,751 |
| 2018-06-25 | $20.17 | $20.70 | $20.04 | $20.20 | $17.85 | 62,106 |
| 2018-06-22 | $20.01 | $21.00 | $19.54 | $20.01 | $17.68 | 175,196 |
| 2018-06-21 | $19.99 | $20.20 | $19.90 | $19.96 | $17.64 | 39,119 |
| 2018-06-20 | $20.10 | $20.35 | $19.92 | $19.98 | $17.66 | 73,707 |
| 2018-06-19 | $19.83 | $20.13 | $19.60 | $19.93 | $17.61 | 51,603 |
| 2018-06-18 | $20.15 | $20.15 | $19.65 | $19.90 | $17.59 | 44,517 |
| 2018-06-15 | $19.85 | $20.29 | $19.49 | $20.16 | $17.82 | 58,408 |
| 2018-06-14 | $19.97 | $19.97 | $19.64 | $19.81 | $17.51 | 26,580 |
| 2018-06-13 | $20.69 | $20.69 | $19.86 | $19.98 | $17.66 | 49,645 |
| 2018-06-12 | $20.88 | $20.93 | $20.20 | $20.69 | $18.28 | 35,203 |
| 2018-06-11 | $21.07 | $21.58 | $20.54 | $20.79 | $18.37 | 84,931 |
| 2018-06-08 | $20.57 | $21.81 | $20.34 | $20.46 | $18.08 | 53,641 |
| 2018-06-07 | $20.36 | $20.96 | $20.26 | $20.46 | $18.08 | 56,349 |
| 2018-06-06 | $20.24 | $20.61 | $20.24 | $20.49 | $18.04 | 30,983 |
| 2018-06-05 | $19.52 | $20.29 | $19.33 | $20.23 | $17.81 | 38,931 |
| 2018-06-04 | $18.54 | $19.72 | $18.54 | $19.55 | $17.21 | 41,400 |
| 2018-06-01 | $17.40 | $18.27 | $17.39 | $18.27 | $16.08 | 57,991 |
| 2018-05-31 | $17.35 | $17.40 | $17.27 | $17.38 | $15.30 | 23,768 |
| 2018-05-30 | $17.26 | $17.40 | $17.22 | $17.32 | $15.25 | 57,903 |
| 2018-05-29 | $17.35 | $17.39 | $17.02 | $17.08 | $15.03 | 67,473 |
| 2018-05-25 | $17.32 | $17.40 | $17.29 | $17.38 | $15.30 | 24,405 |
| 2018-05-24 | $17.40 | $17.40 | $17.33 | $17.38 | $15.30 | 28,771 |
| 2018-05-23 | $17.31 | $17.40 | $17.31 | $17.39 | $15.31 | 39,891 |
| 2018-05-22 | $17.46 | $17.50 | $17.36 | $17.38 | $15.30 | 38,927 |
| 2018-05-21 | $17.47 | $17.50 | $17.36 | $17.37 | $15.29 | 11,900 |
| 2018-05-18 | $17.50 | $17.50 | $17.22 | $17.39 | $15.31 | 23,265 |
| 2018-05-17 | $17.50 | $17.50 | $17.38 | $17.43 | $15.34 | 39,393 |
| 2018-05-16 | $17.53 | $17.60 | $17.40 | $17.43 | $15.34 | 18,875 |
| 2018-05-15 | $17.65 | $17.73 | $17.35 | $17.48 | $15.39 | 39,053 |
| 2018-05-14 | $17.46 | $17.99 | $17.32 | $17.64 | $15.53 | 38,644 |
| 2018-05-11 | $17.24 | $17.55 | $17.21 | $17.38 | $15.30 | 16,420 |
| 2018-05-10 | $17.12 | $17.25 | $17.08 | $17.17 | $15.11 | 10,598 |
| 2018-05-09 | $17.22 | $17.22 | $16.90 | $17.13 | $15.08 | 24,994 |
| 2018-05-08 | $17.15 | $17.47 | $16.78 | $17.12 | $15.07 | 20,727 |
| 2018-05-07 | $16.82 | $17.06 | $16.82 | $17.06 | $15.02 | 10,319 |
| 2018-05-04 | $16.82 | $17.04 | $16.82 | $17.00 | $14.96 | 7,490 |
| 2018-05-03 | $16.90 | $17.20 | $16.54 | $16.86 | $14.84 | 31,397 |
| 2018-05-02 | $16.74 | $17.49 | $16.74 | $16.92 | $14.89 | 20,589 |
| 2018-05-01 | $16.82 | $16.83 | $16.51 | $16.83 | $14.81 | 2,486 |
| 2018-04-30 | $17.02 | $17.09 | $16.78 | $16.90 | $14.88 | 9,591 |
| 2018-04-27 | $17.10 | $17.10 | $16.87 | $16.91 | $14.89 | 4,801 |
| 2018-04-26 | $16.76 | $17.21 | $16.76 | $17.00 | $14.96 | 11,726 |
| 2018-04-25 | $16.30 | $16.92 | $16.30 | $16.66 | $14.67 | 9,160 |
| 2018-04-24 | $17.05 | $17.05 | $16.58 | $16.58 | $14.59 | 1,087 |
| 2018-04-23 | $16.93 | $17.00 | $16.60 | $16.90 | $14.88 | 3,233 |
| 2018-04-20 | $16.82 | $17.00 | $16.64 | $16.75 | $14.74 | 11,965 |
| 2018-04-19 | $17.00 | $17.00 | $16.82 | $16.90 | $14.88 | 7,143 |
| 2018-04-18 | $16.92 | $17.00 | $16.74 | $16.96 | $14.93 | 8,250 |
| 2018-04-17 | $16.96 | $17.00 | $16.68 | $16.93 | $14.90 | 10,143 |
| 2018-04-16 | $16.40 | $17.00 | $16.40 | $16.93 | $14.90 | 14,337 |
| 2018-04-13 | $16.74 | $16.80 | $16.32 | $16.68 | $14.68 | 11,380 |
| 2018-04-12 | $16.93 | $17.00 | $16.52 | $16.63 | $14.64 | 19,594 |
| 2018-04-11 | $16.62 | $16.99 | $16.49 | $16.79 | $14.78 | 13,320 |
| 2018-04-10 | $16.60 | $16.97 | $16.35 | $16.78 | $14.77 | 14,401 |
| 2018-04-09 | $15.89 | $16.56 | $15.89 | $16.32 | $14.37 | 13,224 |
| 2018-04-06 | $15.81 | $16.13 | $15.63 | $15.81 | $13.92 | 15,266 |
| 2018-04-05 | $16.06 | $16.39 | $15.79 | $16.00 | $14.08 | 10,284 |
| 2018-04-04 | $15.68 | $16.22 | $15.64 | $16.11 | $14.18 | 20,438 |
| 2018-04-03 | $15.75 | $16.08 | $15.58 | $15.75 | $13.86 | 27,886 |
| 2018-04-02 | $16.40 | $16.63 | $15.48 | $15.59 | $13.72 | 61,477 |
| 2018-03-29 | $17.07 | $17.36 | $15.89 | $16.75 | $14.74 | 32,016 |
| 2018-03-28 | $16.40 | $16.98 | $16.08 | $16.97 | $14.94 | 6,975 |
| 2018-03-27 | $16.63 | $17.08 | $15.87 | $16.24 | $14.30 | 27,806 |
| 2018-03-26 | $16.85 | $17.12 | $16.32 | $16.53 | $14.55 | 10,797 |
| 2018-03-23 | $16.89 | $16.92 | $16.49 | $16.66 | $14.67 | 24,501 |
| 2018-03-22 | $16.88 | $17.30 | $16.81 | $16.90 | $14.88 | 17,953 |
| 2018-03-21 | $16.73 | $17.09 | $15.99 | $17.08 | $15.03 | 16,050 |
| 2018-03-20 | $17.13 | $17.13 | $16.68 | $16.74 | $14.74 | 14,292 |
| 2018-03-19 | $17.00 | $17.28 | $16.77 | $17.14 | $15.09 | 16,194 |
| 2018-03-16 | $16.67 | $17.23 | $16.67 | $17.13 | $15.08 | 37,135 |
| 2018-03-15 | $16.79 | $16.98 | $16.54 | $16.68 | $14.68 | 11,238 |
| 2018-03-14 | $17.07 | $17.07 | $16.48 | $16.65 | $14.66 | 24,322 |
| 2018-03-13 | $16.72 | $17.24 | $16.72 | $17.01 | $14.97 | 25,872 |
| 2018-03-12 | $16.74 | $16.82 | $16.28 | $16.73 | $14.73 | 13,684 |
| 2018-03-09 | $16.44 | $16.77 | $16.42 | $16.74 | $14.74 | 20,476 |
| 2018-03-08 | $16.50 | $16.50 | $16.14 | $16.40 | $14.44 | 13,449 |
| 2018-03-07 | $15.82 | $16.50 | $15.82 | $16.46 | $14.43 | 20,857 |
| 2018-03-06 | $15.78 | $15.94 | $15.74 | $15.90 | $13.94 | 36,840 |
| 2018-03-05 | $16.08 | $16.40 | $15.52 | $15.91 | $13.95 | 27,463 |
| 2018-03-02 | $15.57 | $16.43 | $15.57 | $16.42 | $14.39 | 22,599 |
| 2018-03-01 | $15.69 | $16.21 | $15.47 | $15.97 | $14.00 | 20,222 |
| 2018-02-28 | $16.31 | $16.48 | $15.74 | $15.82 | $13.87 | 13,977 |
| 2018-02-27 | $16.43 | $16.67 | $16.25 | $16.33 | $14.31 | 17,066 |
| 2018-02-26 | $16.34 | $16.72 | $15.94 | $16.38 | $14.36 | 13,745 |
| 2018-02-23 | $15.80 | $16.59 | $15.80 | $16.36 | $14.34 | 41,555 |
| 2018-02-22 | $15.84 | $15.84 | $15.50 | $15.65 | $13.72 | 13,290 |
| 2018-02-21 | $15.58 | $16.32 | $15.58 | $15.77 | $13.82 | 18,150 |
| 2018-02-20 | $16.27 | $16.27 | $15.76 | $15.78 | $13.83 | 23,053 |
| 2018-02-16 | $16.12 | $16.55 | $16.12 | $16.43 | $14.40 | 12,519 |
| 2018-02-15 | $15.92 | $16.35 | $15.73 | $16.34 | $14.32 | 23,817 |
| 2018-02-14 | $15.85 | $15.97 | $15.52 | $15.71 | $13.77 | 11,593 |
| 2018-02-13 | $15.00 | $15.91 | $14.86 | $15.87 | $13.91 | 46,614 |
| 2018-02-12 | $15.10 | $15.84 | $14.91 | $15.02 | $13.17 | 11,902 |
| 2018-02-09 | $15.06 | $15.10 | $14.73 | $14.98 | $13.13 | 16,785 |
| 2018-02-08 | $15.75 | $15.75 | $14.91 | $14.97 | $13.12 | 7,968 |
| 2018-02-07 | $15.03 | $15.28 | $15.00 | $15.10 | $13.24 | 8,836 |
| 2018-02-06 | $14.76 | $15.59 | $13.13 | $14.85 | $13.02 | 29,690 |
| 2018-02-05 | $15.61 | $15.61 | $15.04 | $15.08 | $13.22 | 15,612 |
| 2018-02-02 | $15.87 | $15.94 | $15.69 | $15.71 | $13.77 | 12,172 |
| 2018-02-01 | $15.93 | $15.95 | $15.73 | $15.95 | $13.98 | 4,362 |
| 2018-01-31 | $15.82 | $16.00 | $15.66 | $15.94 | $13.97 | 26,091 |
| 2018-01-30 | $15.71 | $16.05 | $15.59 | $15.99 | $14.02 | 25,237 |
| 2018-01-29 | $15.77 | $15.91 | $15.66 | $15.80 | $13.85 | 6,668 |
| 2018-01-26 | $15.62 | $15.81 | $15.62 | $15.75 | $13.81 | 22,187 |
| 2018-01-25 | $16.25 | $16.25 | $15.56 | $15.65 | $13.72 | 28,570 |
| 2018-01-24 | $16.25 | $16.25 | $16.11 | $16.12 | $14.13 | 5,383 |
| 2018-01-23 | $16.25 | $16.40 | $16.15 | $16.27 | $14.26 | 1,866 |
| 2018-01-22 | $16.36 | $16.36 | $16.13 | $16.31 | $14.30 | 5,760 |
| 2018-01-19 | $16.10 | $16.32 | $15.99 | $16.31 | $14.30 | 14,964 |
| 2018-01-18 | $16.52 | $16.55 | $16.11 | $16.16 | $14.16 | 9,590 |
| 2018-01-17 | $16.67 | $16.67 | $16.21 | $16.62 | $14.57 | 2,606 |
| 2018-01-16 | $16.71 | $17.31 | $16.03 | $16.56 | $14.52 | 11,283 |
| 2018-01-12 | $16.48 | $16.91 | $16.37 | $16.91 | $14.82 | 5,786 |
| 2018-01-11 | $15.70 | $16.53 | $15.70 | $16.52 | $14.48 | 6,415 |
| 2018-01-10 | $15.85 | $15.92 | $15.73 | $15.91 | $13.95 | 24,521 |
| 2018-01-09 | $15.74 | $15.90 | $15.58 | $15.61 | $13.68 | 8,659 |
| 2018-01-08 | $15.80 | $15.88 | $15.58 | $15.78 | $13.83 | 14,994 |
| 2018-01-05 | $15.90 | $15.90 | $15.85 | $15.87 | $13.91 | 21,022 |
| 2018-01-04 | $15.81 | $15.86 | $15.69 | $15.85 | $13.89 | 11,910 |
| 2018-01-03 | $15.30 | $15.86 | $15.10 | $15.74 | $13.80 | 19,186 |
| 2018-01-02 | $15.89 | $15.90 | $15.35 | $15.38 | $13.48 | 17,536 |
| 2017-12-29 | $15.50 | $15.68 | $15.39 | $15.51 | $13.59 | 14,948 |
| 2017-12-28 | $15.35 | $15.67 | $15.33 | $15.43 | $13.52 | 19,643 |
| 2017-12-27 | $15.49 | $15.54 | $15.27 | $15.33 | $13.44 | 14,459 |
| 2017-12-26 | $15.66 | $15.66 | $15.31 | $15.44 | $13.53 | 5,104 |
| 2017-12-22 | $15.83 | $15.90 | $15.27 | $15.66 | $13.73 | 15,034 |
| 2017-12-21 | $15.85 | $15.90 | $15.77 | $15.82 | $13.87 | 13,857 |
| 2017-12-20 | $16.04 | $16.04 | $15.80 | $15.88 | $13.92 | 9,717 |
| 2017-12-19 | $16.11 | $16.19 | $15.41 | $15.73 | $13.79 | 12,108 |
| 2017-12-18 | $15.50 | $16.19 | $15.06 | $16.17 | $14.17 | 10,088 |
| 2017-12-15 | $15.66 | $15.71 | $14.90 | $15.62 | $13.69 | 56,789 |
| 2017-12-14 | $15.86 | $15.86 | $15.69 | $15.70 | $13.76 | 11,418 |
| 2017-12-13 | $15.34 | $15.87 | $15.34 | $15.87 | $13.91 | 3,869 |
| 2017-12-12 | $15.90 | $15.99 | $15.79 | $15.86 | $13.90 | 4,454 |
| 2017-12-11 | $16.05 | $16.05 | $15.81 | $15.87 | $13.91 | 9,963 |
| 2017-12-08 | $15.71 | $15.91 | $15.54 | $15.77 | $13.82 | 12,975 |
| 2017-12-07 | $16.14 | $16.30 | $15.52 | $15.76 | $13.81 | 19,826 |
| 2017-12-06 | $16.25 | $16.39 | $16.07 | $16.16 | $14.16 | 14,658 |
| 2017-12-05 | $16.57 | $16.57 | $16.25 | $16.35 | $14.33 | 12,570 |
| 2017-12-04 | $16.59 | $16.77 | $16.47 | $16.57 | $14.52 | 6,373 |
| 2017-12-01 | $16.34 | $16.73 | $16.25 | $16.73 | $14.66 | 5,221 |
| 2017-11-30 | $16.96 | $17.19 | $16.35 | $16.95 | $14.86 | 19,494 |
| 2017-11-29 | $16.29 | $17.00 | $16.29 | $16.98 | $14.82 | 7,257 |
| 2017-11-28 | $16.40 | $16.80 | $16.35 | $16.62 | $14.51 | 10,048 |
| 2017-11-27 | $16.37 | $16.50 | $16.10 | $16.47 | $14.38 | 8,742 |
| 2017-11-24 | $16.60 | $16.60 | $16.27 | $16.41 | $14.32 | 1,887 |
| 2017-11-22 | $16.60 | $16.93 | $16.60 | $16.83 | $14.69 | 8,559 |
| 2017-11-21 | $16.41 | $16.72 | $16.27 | $16.66 | $14.54 | 8,608 |
| 2017-11-20 | $16.40 | $16.50 | $16.32 | $16.50 | $14.40 | 9,221 |
| 2017-11-17 | $16.37 | $16.67 | $16.13 | $16.45 | $14.36 | 3,929 |
| 2017-11-16 | $16.14 | $16.55 | $16.11 | $16.47 | $14.38 | 3,684 |
| 2017-11-15 | $16.21 | $16.41 | $16.09 | $16.17 | $14.12 | 3,960 |
| 2017-11-14 | $16.45 | $16.48 | $16.30 | $16.37 | $14.29 | 4,455 |
| 2017-11-13 | $16.23 | $16.31 | $16.00 | $16.10 | $14.05 | 12,299 |
| 2017-11-10 | $16.09 | $16.17 | $16.00 | $16.04 | $14.00 | 10,597 |
| 2017-11-09 | $15.93 | $16.34 | $15.93 | $16.10 | $14.05 | 24,910 |
| 2017-11-08 | $16.19 | $16.23 | $15.92 | $16.01 | $13.98 | 70,481 |
| 2017-11-07 | $16.89 | $16.89 | $16.06 | $16.18 | $14.12 | 10,542 |
| 2017-11-06 | $16.75 | $16.93 | $16.75 | $16.91 | $14.76 | 6,734 |
| 2017-11-03 | $16.68 | $16.92 | $16.68 | $16.78 | $14.65 | 8,860 |
| 2017-11-02 | $16.60 | $16.93 | $16.60 | $16.93 | $14.78 | 7,222 |
| 2017-11-01 | $16.74 | $16.78 | $16.53 | $16.62 | $14.51 | 12,706 |
| 2017-10-31 | $16.97 | $16.97 | $16.50 | $16.63 | $14.52 | 28,384 |
| 2017-10-30 | $17.30 | $17.30 | $16.81 | $16.94 | $14.79 | 14,165 |
| 2017-10-27 | $17.05 | $17.43 | $17.00 | $17.26 | $15.07 | 11,516 |
| 2017-10-26 | $17.30 | $17.30 | $16.90 | $17.08 | $14.91 | 16,648 |
| 2017-10-25 | $17.12 | $17.50 | $16.73 | $17.48 | $15.26 | 8,005 |
| 2017-10-24 | $17.22 | $17.36 | $17.22 | $17.26 | $15.07 | 3,135 |
| 2017-10-23 | $17.13 | $17.40 | $17.13 | $17.32 | $15.12 | 2,917 |
| 2017-10-20 | $17.86 | $17.86 | $17.71 | $17.84 | $15.57 | 6,114 |
| 2017-10-19 | $17.41 | $17.84 | $17.38 | $17.72 | $15.47 | 11,414 |
| 2017-10-18 | $17.46 | $17.72 | $17.46 | $17.65 | $15.41 | 5,383 |
| 2017-10-17 | $17.42 | $17.72 | $17.41 | $17.56 | $15.33 | 8,393 |
| 2017-10-16 | $17.58 | $17.89 | $17.20 | $17.61 | $15.37 | 77,373 |
| 2017-10-13 | $17.20 | $17.91 | $17.20 | $17.48 | $15.26 | 33,721 |
| 2017-10-12 | $17.63 | $17.65 | $17.34 | $17.37 | $15.16 | 6,964 |
| 2017-10-11 | $17.59 | $17.73 | $17.46 | $17.58 | $15.35 | 11,397 |
| 2017-10-10 | $17.73 | $17.73 | $17.48 | $17.66 | $15.42 | 7,640 |
| 2017-10-09 | $17.82 | $17.82 | $17.49 | $17.63 | $15.39 | 9,085 |
| 2017-10-06 | $17.73 | $17.85 | $17.64 | $17.77 | $15.51 | 10,841 |
| 2017-10-05 | $17.65 | $17.90 | $17.55 | $17.65 | $15.41 | 15,029 |
| 2017-10-04 | $17.59 | $17.88 | $17.41 | $17.65 | $15.41 | 27,145 |
| 2017-10-03 | $17.32 | $17.62 | $17.32 | $17.47 | $15.25 | 11,290 |
| 2017-10-02 | $17.03 | $17.36 | $17.03 | $17.33 | $15.13 | 22,738 |
| 2017-09-29 | $17.23 | $17.24 | $16.74 | $16.99 | $14.83 | 25,789 |
| 2017-09-28 | $17.34 | $17.72 | $17.23 | $17.61 | $15.37 | 12,239 |
| 2017-09-27 | $16.49 | $17.60 | $16.49 | $17.26 | $15.07 | 30,741 |
| 2017-09-26 | $16.61 | $16.66 | $16.42 | $16.48 | $14.39 | 17,360 |
| 2017-09-25 | $16.65 | $16.90 | $16.52 | $16.62 | $14.51 | 12,258 |
| 2017-09-22 | $16.51 | $16.70 | $16.51 | $16.64 | $14.53 | 7,865 |
| 2017-09-21 | $16.57 | $16.70 | $16.39 | $16.52 | $14.42 | 13,293 |
| 2017-09-20 | $16.26 | $16.66 | $16.26 | $16.58 | $14.47 | 7,421 |
| 2017-09-19 | $16.31 | $16.39 | $16.14 | $16.24 | $14.18 | 18,252 |
| 2017-09-18 | $16.05 | $16.39 | $15.84 | $16.31 | $14.24 | 31,465 |
| 2017-09-15 | $16.07 | $16.31 | $15.67 | $16.01 | $13.98 | 74,914 |
| 2017-09-14 | $16.24 | $16.35 | $15.88 | $16.02 | $13.98 | 31,434 |
| 2017-09-13 | $16.07 | $16.25 | $16.05 | $16.25 | $14.18 | 9,895 |
| 2017-09-12 | $16.07 | $16.14 | $15.95 | $16.07 | $14.03 | 20,708 |
| 2017-09-11 | $16.06 | $16.15 | $15.95 | $15.99 | $13.96 | 19,726 |
| 2017-09-08 | $15.98 | $16.11 | $15.94 | $15.94 | $13.91 | 15,094 |
| 2017-09-07 | $15.96 | $16.03 | $15.95 | $15.95 | $13.92 | 215,612 |
| 2017-09-06 | $16.00 | $16.00 | $15.95 | $15.99 | $13.90 | 41,730 |
| 2017-09-05 | $16.00 | $16.02 | $15.91 | $15.99 | $13.90 | 48,010 |
| 2017-09-01 | $15.93 | $16.08 | $15.93 | $16.00 | $13.91 | 38,579 |
| 2017-08-31 | $16.00 | $16.04 | $15.90 | $16.00 | $13.91 | 23,936 |
| 2017-08-30 | $16.00 | $16.11 | $16.00 | $16.00 | $13.91 | 12,206 |
| 2017-08-29 | $16.00 | $16.12 | $16.00 | $16.02 | $13.92 | 21,059 |
| 2017-08-28 | $16.06 | $16.15 | $16.00 | $16.01 | $13.91 | 12,240 |
| 2017-08-25 | $16.17 | $16.26 | $16.00 | $16.02 | $13.92 | 10,266 |
| 2017-08-24 | $16.08 | $16.17 | $16.00 | $16.17 | $14.05 | 21,157 |
| 2017-08-23 | $16.00 | $16.22 | $16.00 | $16.00 | $13.91 | 17,434 |
| 2017-08-22 | $16.06 | $16.07 | $16.00 | $16.01 | $13.91 | 14,780 |
| 2017-08-21 | $16.00 | $16.02 | $16.00 | $16.02 | $13.92 | 15,090 |
| 2017-08-18 | $16.00 | $16.23 | $16.00 | $16.01 | $13.91 | 28,836 |
| 2017-08-17 | $16.05 | $16.16 | $16.00 | $16.00 | $13.91 | 13,966 |
| 2017-08-16 | $16.10 | $16.17 | $16.00 | $16.07 | $13.97 | 20,818 |
| 2017-08-15 | $16.17 | $16.17 | $16.02 | $16.05 | $13.95 | 6,871 |
| 2017-08-14 | $16.08 | $16.14 | $16.00 | $16.06 | $13.96 | 15,269 |
| 2017-08-11 | $16.09 | $16.09 | $16.00 | $16.00 | $13.91 | 67,907 |
| 2017-08-10 | $16.07 | $16.07 | $16.00 | $16.00 | $13.91 | 21,808 |
| 2017-08-09 | $16.07 | $16.11 | $16.01 | $16.07 | $13.97 | 16,819 |
| 2017-08-08 | $16.00 | $16.41 | $16.00 | $16.10 | $13.99 | 24,675 |
| 2017-08-07 | $16.18 | $16.18 | $16.02 | $16.08 | $13.98 | 8,022 |
| 2017-08-04 | $16.34 | $16.34 | $16.17 | $16.20 | $14.08 | 6,346 |
| 2017-08-03 | $16.41 | $16.43 | $16.25 | $16.25 | $14.12 | 25,011 |
| 2017-08-02 | $16.41 | $16.56 | $16.40 | $16.43 | $14.28 | 17,798 |
| 2017-08-01 | $16.52 | $16.52 | $16.38 | $16.44 | $14.29 | 20,093 |
| 2017-07-31 | $16.44 | $16.51 | $16.40 | $16.41 | $14.26 | 22,180 |
| 2017-07-28 | $16.40 | $16.46 | $16.40 | $16.40 | $14.25 | 14,690 |
| 2017-07-27 | $16.40 | $16.54 | $16.30 | $16.37 | $14.23 | 40,665 |
| 2017-07-26 | $16.43 | $16.66 | $16.40 | $16.49 | $14.33 | 14,549 |
| 2017-07-25 | $16.45 | $16.84 | $16.40 | $16.41 | $14.26 | 15,976 |
| 2017-07-24 | $16.48 | $16.49 | $16.40 | $16.43 | $14.28 | 20,249 |
| 2017-07-21 | $16.78 | $17.02 | $16.40 | $16.59 | $14.42 | 38,222 |
| 2017-07-20 | $16.46 | $16.80 | $16.40 | $16.65 | $14.47 | 16,234 |
| 2017-07-19 | $16.45 | $16.52 | $16.40 | $16.46 | $14.31 | 6,141 |
| 2017-07-18 | $16.49 | $16.49 | $16.40 | $16.45 | $14.30 | 14,638 |
| 2017-07-17 | $16.58 | $16.80 | $16.49 | $16.57 | $14.40 | 5,629 |
| 2017-07-14 | $16.66 | $16.70 | $16.52 | $16.63 | $14.45 | 21,488 |
| 2017-07-13 | $16.98 | $16.98 | $16.60 | $16.74 | $14.55 | 18,655 |
| 2017-07-12 | $17.01 | $17.06 | $16.80 | $16.98 | $14.76 | 11,346 |
| 2017-07-11 | $17.38 | $17.38 | $16.79 | $16.91 | $14.70 | 21,501 |
| 2017-07-10 | $17.42 | $17.45 | $17.03 | $17.06 | $14.83 | 21,084 |
| 2017-07-07 | $17.34 | $17.58 | $17.14 | $17.49 | $15.20 | 14,213 |
| 2017-07-06 | $17.09 | $17.73 | $16.92 | $17.33 | $15.06 | 26,199 |
| 2017-07-05 | $16.95 | $17.78 | $16.75 | $17.10 | $14.86 | 69,684 |
| 2017-07-03 | $16.14 | $16.90 | $16.14 | $16.77 | $14.57 | 9,670 |
| 2017-06-30 | $16.33 | $16.47 | $16.10 | $16.13 | $14.02 | 64,393 |
| 2017-06-29 | $16.35 | $16.37 | $16.13 | $16.30 | $14.17 | 22,621 |
| 2017-06-28 | $16.17 | $16.46 | $16.12 | $16.22 | $14.10 | 17,606 |
| 2017-06-27 | $16.22 | $16.39 | $16.09 | $16.14 | $14.03 | 19,870 |
| 2017-06-26 | $16.00 | $16.24 | $16.00 | $16.11 | $14.00 | 19,153 |
| 2017-06-23 | $16.28 | $16.28 | $16.00 | $16.02 | $13.92 | 70,198 |
| 2017-06-22 | $16.31 | $16.36 | $16.12 | $16.21 | $14.09 | 16,171 |
| 2017-06-21 | $16.40 | $16.55 | $16.23 | $16.25 | $14.12 | 12,544 |
| 2017-06-20 | $16.60 | $16.75 | $16.32 | $16.47 | $14.31 | 19,904 |
| 2017-06-19 | $16.90 | $17.01 | $16.60 | $16.62 | $14.44 | 16,880 |
| 2017-06-16 | $17.13 | $17.14 | $16.77 | $16.80 | $14.60 | 58,029 |
| 2017-06-15 | $17.20 | $17.40 | $17.06 | $17.22 | $14.97 | 19,937 |
| 2017-06-14 | $17.13 | $17.28 | $17.01 | $17.25 | $14.99 | 15,783 |
| 2017-06-13 | $16.96 | $17.43 | $16.67 | $17.34 | $15.07 | 20,727 |
| 2017-06-12 | $16.94 | $17.36 | $16.74 | $16.91 | $14.70 | 21,283 |
| 2017-06-09 | $16.30 | $17.00 | $16.30 | $16.91 | $14.70 | 27,601 |
| 2017-06-08 | $16.15 | $16.49 | $16.03 | $16.24 | $14.11 | 36,942 |
| 2017-06-07 | $16.00 | $16.15 | $16.00 | $16.11 | $14.00 | 9,206 |
| 2017-06-06 | $15.91 | $16.10 | $15.91 | $16.05 | $13.89 | 24,059 |
| 2017-06-05 | $16.25 | $16.32 | $15.91 | $15.98 | $13.83 | 34,018 |
| 2017-06-02 | $16.14 | $16.70 | $16.14 | $16.39 | $14.18 | 47,811 |
| 2017-06-01 | $16.01 | $16.24 | $16.01 | $16.23 | $14.04 | 13,252 |
| 2017-05-31 | $15.96 | $16.09 | $15.83 | $16.02 | $13.86 | 25,194 |
| 2017-05-30 | $15.93 | $16.00 | $15.89 | $15.95 | $13.80 | 31,034 |
| 2017-05-26 | $15.81 | $16.64 | $15.81 | $15.98 | $13.83 | 47,352 |
| 2017-05-25 | $15.84 | $15.92 | $15.70 | $15.90 | $13.76 | 36,403 |
| 2017-05-24 | $15.53 | $15.72 | $15.52 | $15.59 | $13.49 | 22,515 |
| 2017-05-23 | $15.38 | $15.73 | $15.31 | $15.64 | $13.53 | 12,847 |
| 2017-05-22 | $15.46 | $15.48 | $15.22 | $15.30 | $13.24 | 37,105 |
| 2017-05-19 | $15.25 | $15.30 | $15.23 | $15.26 | $13.21 | 33,646 |
| 2017-05-18 | $16.17 | $16.17 | $15.25 | $15.25 | $13.20 | 29,293 |
| 2017-05-17 | $15.25 | $15.90 | $15.16 | $15.19 | $13.14 | 44,246 |
| 2017-05-16 | $15.46 | $15.48 | $15.26 | $15.43 | $13.35 | 27,878 |
| 2017-05-15 | $15.25 | $15.34 | $15.25 | $15.33 | $13.27 | 21,175 |
| 2017-05-12 | $15.25 | $15.37 | $15.15 | $15.25 | $13.20 | 30,151 |
| 2017-05-11 | $15.25 | $15.28 | $15.08 | $15.25 | $13.20 | 26,528 |
| 2017-05-10 | $15.25 | $15.38 | $15.25 | $15.25 | $13.20 | 13,084 |
| 2017-05-09 | $15.25 | $15.34 | $15.20 | $15.26 | $13.21 | 32,549 |
| 2017-05-08 | $15.45 | $15.45 | $15.25 | $15.27 | $13.21 | 9,939 |
| 2017-05-05 | $15.25 | $15.54 | $15.25 | $15.52 | $13.43 | 24,345 |
| 2017-05-04 | $16.02 | $16.02 | $15.24 | $15.26 | $13.21 | 20,613 |
| 2017-05-03 | $15.02 | $15.89 | $15.00 | $15.78 | $13.66 | 39,437 |
| 2017-05-02 | $15.14 | $15.14 | $14.83 | $15.02 | $13.00 | 46,285 |
| 2017-05-01 | $15.60 | $15.60 | $14.97 | $15.16 | $13.12 | 30,764 |
| 2017-04-28 | $16.35 | $16.45 | $15.61 | $15.68 | $13.57 | 18,015 |
| 2017-04-27 | $16.48 | $16.57 | $16.28 | $16.43 | $14.22 | 10,314 |
| 2017-04-26 | $16.06 | $16.72 | $15.90 | $16.56 | $14.33 | 25,858 |
| 2017-04-25 | $16.44 | $16.83 | $16.12 | $16.18 | $14.00 | 28,304 |
| 2017-04-24 | $16.41 | $16.69 | $15.84 | $16.64 | $14.40 | 19,485 |
| 2017-04-21 | $16.61 | $16.71 | $16.18 | $16.18 | $14.00 | 16,069 |
| 2017-04-20 | $16.10 | $16.80 | $15.41 | $16.74 | $14.49 | 26,445 |
| 2017-04-19 | $16.42 | $16.60 | $16.05 | $16.14 | $13.97 | 32,022 |
| 2017-04-18 | $16.48 | $17.01 | $16.37 | $16.67 | $14.43 | 16,020 |
| 2017-04-17 | $16.75 | $16.99 | $16.51 | $16.77 | $14.51 | 27,862 |
| 2017-04-13 | $16.98 | $16.98 | $16.65 | $16.75 | $14.49 | 18,430 |
| 2017-04-12 | $17.29 | $17.30 | $16.87 | $16.91 | $14.63 | 17,942 |
| 2017-04-11 | $16.84 | $17.55 | $16.84 | $17.31 | $14.98 | 12,787 |
| 2017-04-10 | $16.78 | $17.41 | $16.78 | $16.91 | $14.63 | 25,371 |
| 2017-04-07 | $17.31 | $17.64 | $17.31 | $17.51 | $15.15 | 23,386 |
| 2017-04-06 | $16.90 | $17.50 | $16.86 | $17.46 | $15.11 | 28,113 |
| 2017-04-05 | $17.20 | $17.23 | $16.92 | $16.99 | $14.70 | 48,077 |
| 2017-04-04 | $17.02 | $17.27 | $16.95 | $17.10 | $14.80 | 21,685 |
| 2017-04-03 | $17.62 | $17.68 | $17.08 | $17.13 | $14.82 | 36,443 |
| 2017-03-31 | $17.62 | $17.79 | $17.54 | $17.67 | $15.29 | 47,839 |
| 2017-03-30 | $17.73 | $18.01 | $17.57 | $17.77 | $15.38 | 23,577 |
| 2017-03-29 | $17.88 | $18.03 | $17.75 | $17.78 | $15.39 | 16,547 |
| 2017-03-28 | $17.79 | $18.08 | $17.79 | $17.97 | $15.55 | 20,557 |
| 2017-03-27 | $17.69 | $18.03 | $17.38 | $17.80 | $15.40 | 22,427 |
| 2017-03-24 | $18.00 | $18.12 | $17.80 | $17.85 | $15.45 | 24,371 |
| 2017-03-23 | $17.87 | $18.30 | $17.87 | $17.98 | $15.56 | 25,255 |
| 2017-03-22 | $18.10 | $18.11 | $17.73 | $17.87 | $15.46 | 25,773 |
| 2017-03-21 | $19.25 | $19.25 | $18.15 | $18.16 | $15.71 | 43,425 |
| 2017-03-20 | $19.42 | $19.46 | $18.92 | $18.95 | $16.40 | 41,118 |
| 2017-03-17 | $19.47 | $19.70 | $19.30 | $19.40 | $16.79 | 76,478 |
| 2017-03-16 | $19.54 | $19.83 | $19.50 | $19.57 | $16.93 | 30,283 |
| 2017-03-15 | $19.64 | $19.89 | $19.54 | $19.63 | $16.99 | 16,139 |
| 2017-03-14 | $19.65 | $19.96 | $19.35 | $19.75 | $17.09 | 25,703 |
| 2017-03-13 | $19.66 | $20.17 | $19.63 | $19.67 | $17.02 | 26,947 |
| 2017-03-10 | $20.11 | $20.27 | $19.69 | $19.78 | $17.12 | 29,490 |
| 2017-03-09 | $19.98 | $20.32 | $19.83 | $20.07 | $17.37 | 25,472 |
| 2017-03-08 | $20.01 | $20.19 | $19.78 | $19.89 | $17.21 | 28,188 |
| 2017-03-07 | $19.77 | $20.20 | $19.77 | $19.88 | $17.15 | 18,669 |
| 2017-03-06 | $20.45 | $20.45 | $19.80 | $19.90 | $17.17 | 26,912 |
| 2017-03-03 | $20.23 | $20.63 | $20.19 | $20.24 | $17.46 | 28,026 |
| 2017-03-02 | $20.80 | $20.89 | $20.22 | $20.29 | $17.51 | 34,686 |
| 2017-03-01 | $20.75 | $20.97 | $20.71 | $20.88 | $18.01 | 28,928 |
| 2017-02-28 | $20.72 | $20.79 | $20.33 | $20.35 | $17.56 | 25,364 |
| 2017-02-27 | $20.77 | $20.96 | $20.69 | $20.84 | $17.98 | 49,081 |
| 2017-02-24 | $20.71 | $20.95 | $20.49 | $20.69 | $17.85 | 115,408 |
| 2017-02-23 | $20.65 | $20.80 | $20.48 | $20.76 | $17.91 | 36,244 |
| 2017-02-22 | $20.46 | $20.79 | $20.46 | $20.60 | $17.77 | 72,130 |
| 2017-02-21 | $20.55 | $20.64 | $20.35 | $20.51 | $17.69 | 35,410 |
| 2017-02-17 | $20.56 | $20.57 | $20.23 | $20.53 | $17.71 | 54,443 |
| 2017-02-16 | $20.29 | $20.57 | $20.19 | $20.55 | $17.73 | 66,658 |
| 2017-02-15 | $20.39 | $20.56 | $20.01 | $20.40 | $17.60 | 66,382 |
| 2017-02-14 | $19.66 | $20.33 | $19.66 | $20.28 | $17.50 | 92,428 |
| 2017-02-13 | $20.00 | $20.20 | $19.78 | $20.03 | $17.28 | 44,844 |
| 2017-02-10 | $20.00 | $20.03 | $19.59 | $19.88 | $17.15 | 84,753 |
| 2017-02-09 | $20.00 | $20.45 | $19.84 | $19.96 | $17.22 | 126,541 |
| 2017-02-08 | $20.40 | $20.40 | $19.90 | $20.03 | $17.28 | 27,772 |
| 2017-02-07 | $20.37 | $20.74 | $20.34 | $20.34 | $17.55 | 46,973 |
| 2017-02-06 | $20.66 | $20.85 | $19.76 | $20.45 | $17.64 | 34,441 |
| 2017-02-03 | $20.15 | $20.69 | $19.98 | $20.61 | $17.78 | 69,086 |
| 2017-02-02 | $20.50 | $20.50 | $20.07 | $20.15 | $17.38 | 53,342 |
| 2017-02-01 | $20.91 | $21.29 | $20.51 | $20.53 | $17.71 | 37,789 |
| 2017-01-31 | $20.75 | $20.91 | $20.35 | $20.75 | $17.90 | 99,361 |
| 2017-01-30 | $21.13 | $21.13 | $20.37 | $20.74 | $17.89 | 64,912 |
| 2017-01-27 | $19.90 | $21.01 | $19.33 | $20.92 | $18.05 | 75,424 |
| 2017-01-26 | $19.18 | $19.79 | $18.98 | $19.79 | $17.07 | 33,817 |
| 2017-01-25 | $19.27 | $19.46 | $19.01 | $19.17 | $16.54 | 21,284 |
| 2017-01-24 | $19.06 | $19.46 | $18.50 | $19.28 | $16.63 | 30,843 |
| 2017-01-23 | $19.21 | $19.29 | $18.75 | $18.94 | $16.34 | 22,245 |
| 2017-01-20 | $19.02 | $19.27 | $18.97 | $19.21 | $16.57 | 22,170 |
| 2017-01-19 | $19.21 | $19.39 | $18.93 | $19.02 | $16.41 | 47,825 |
| 2017-01-18 | $18.84 | $19.74 | $18.61 | $19.19 | $16.56 | 111,592 |
| 2017-01-17 | $19.22 | $19.22 | $18.70 | $18.89 | $16.30 | 81,256 |
| 2017-01-13 | $19.15 | $19.66 | $19.09 | $19.22 | $16.58 | 52,931 |
| 2017-01-12 | $19.19 | $19.42 | $18.66 | $19.18 | $16.55 | 67,183 |
| 2017-01-11 | $19.05 | $19.27 | $18.88 | $19.23 | $16.59 | 26,080 |
| 2017-01-10 | $19.37 | $19.43 | $19.03 | $19.34 | $16.69 | 24,582 |
| 2017-01-09 | $19.36 | $19.40 | $18.61 | $19.12 | $16.50 | 67,497 |
| 2017-01-06 | $19.48 | $19.85 | $19.05 | $19.36 | $16.70 | 138,096 |
| 2017-01-05 | $19.68 | $19.92 | $19.30 | $19.41 | $16.75 | 98,492 |
| 2017-01-04 | $19.49 | $19.89 | $19.45 | $19.70 | $17.00 | 63,007 |
| 2017-01-03 | $19.87 | $20.04 | $19.37 | $19.64 | $16.94 | 43,927 |
| 2016-12-30 | $19.70 | $20.00 | $19.40 | $19.74 | $17.03 | 121,224 |
| 2016-12-29 | $19.94 | $20.17 | $19.57 | $19.73 | $17.02 | 42,898 |
| 2016-12-28 | $20.20 | $20.54 | $19.58 | $19.99 | $17.25 | 134,969 |
| 2016-12-27 | $19.00 | $20.39 | $19.00 | $20.13 | $17.37 | 171,748 |
| 2016-12-23 | $18.92 | $19.46 | $18.68 | $19.00 | $16.39 | 90,684 |
| 2016-12-22 | $18.45 | $18.94 | $18.13 | $18.84 | $16.25 | 88,756 |
| 2016-12-21 | $18.78 | $18.78 | $18.31 | $18.35 | $15.83 | 25,545 |
| 2016-12-20 | $18.43 | $19.00 | $18.26 | $18.75 | $16.18 | 54,372 |
| 2016-12-19 | $17.98 | $18.51 | $17.78 | $18.37 | $15.85 | 116,442 |
| 2016-12-16 | $18.26 | $18.58 | $17.78 | $17.98 | $15.51 | 361,204 |
| 2016-12-15 | $18.20 | $18.53 | $18.11 | $18.28 | $15.77 | 42,565 |
| 2016-12-14 | $18.19 | $18.64 | $17.94 | $18.16 | $15.67 | 66,252 |
| 2016-12-13 | $18.59 | $18.84 | $18.11 | $18.17 | $15.68 | 61,722 |
| 2016-12-12 | $18.68 | $18.98 | $17.88 | $18.35 | $15.83 | 93,875 |
| 2016-12-09 | $18.22 | $18.70 | $18.07 | $18.64 | $16.08 | 47,261 |
| 2016-12-08 | $17.37 | $18.49 | $17.10 | $18.35 | $15.83 | 34,706 |
| 2016-12-07 | $17.56 | $17.85 | $17.42 | $17.50 | $15.10 | 42,773 |
| 2016-12-06 | $17.37 | $17.71 | $17.37 | $17.50 | $15.10 | 62,908 |
| 2016-12-05 | $17.48 | $17.50 | $17.25 | $17.40 | $15.01 | 57,395 |
| 2016-12-02 | $16.93 | $17.50 | $16.69 | $17.50 | $15.10 | 111,357 |
| 2016-12-01 | $16.92 | $17.34 | $16.70 | $17.04 | $14.70 | 42,218 |
| 2016-11-30 | $17.10 | $17.44 | $16.78 | $16.96 | $14.63 | 32,229 |
| 2016-11-29 | $17.30 | $17.56 | $16.84 | $17.13 | $14.78 | 65,244 |
| 2016-11-28 | $17.40 | $17.77 | $16.85 | $17.25 | $14.83 | 77,707 |
| 2016-11-25 | $17.46 | $17.62 | $17.11 | $17.33 | $14.90 | 26,350 |
| 2016-11-23 | $17.65 | $17.91 | $17.43 | $17.51 | $15.05 | 22,902 |
| 2016-11-22 | $17.33 | $17.79 | $17.05 | $17.70 | $15.22 | 90,658 |
| 2016-11-21 | $16.97 | $17.43 | $16.55 | $17.07 | $14.68 | 79,195 |
| 2016-11-18 | $17.00 | $17.55 | $16.99 | $17.19 | $14.78 | 35,620 |
| 2016-11-17 | $16.50 | $17.18 | $16.46 | $17.07 | $14.68 | 29,395 |
| 2016-11-16 | $16.48 | $16.56 | $16.16 | $16.50 | $14.19 | 39,370 |
| 2016-11-15 | $16.41 | $17.10 | $16.27 | $16.48 | $14.17 | 36,907 |
| 2016-11-14 | $16.04 | $16.75 | $16.04 | $16.65 | $14.31 | 41,634 |
| 2016-11-11 | $15.61 | $16.70 | $15.59 | $16.04 | $13.79 | 93,183 |
| 2016-11-10 | $15.60 | $15.82 | $15.59 | $15.60 | $13.41 | 70,090 |
| 2016-11-09 | $15.31 | $15.57 | $15.19 | $15.53 | $13.35 | 50,001 |
| 2016-11-08 | $15.33 | $15.55 | $15.13 | $15.38 | $13.22 | 27,697 |
| 2016-11-07 | $15.13 | $15.48 | $15.01 | $15.42 | $13.26 | 39,076 |
| 2016-11-04 | $15.07 | $15.33 | $14.88 | $14.97 | $12.87 | 83,112 |
| 2016-11-03 | $14.73 | $14.99 | $14.72 | $14.99 | $12.89 | 49,382 |
| 2016-11-02 | $14.94 | $15.00 | $14.78 | $14.78 | $12.71 | 96,559 |
| 2016-11-01 | $15.71 | $15.75 | $14.80 | $14.98 | $12.88 | 67,243 |
| 2016-10-31 | $14.96 | $15.97 | $14.96 | $15.90 | $13.67 | 79,057 |
| 2016-10-28 | $14.75 | $15.05 | $14.60 | $15.00 | $12.90 | 44,344 |
| 2016-10-27 | $14.57 | $14.58 | $14.50 | $14.56 | $12.52 | 7,441 |
| 2016-10-26 | $14.50 | $15.00 | $14.45 | $14.46 | $12.43 | 17,496 |
| 2016-10-25 | $14.51 | $14.59 | $14.45 | $14.55 | $12.51 | 16,319 |
| 2016-10-24 | $14.61 | $14.76 | $14.58 | $14.58 | $12.53 | 16,206 |
| 2016-10-21 | $14.50 | $14.74 | $14.50 | $14.61 | $12.56 | 24,756 |
| 2016-10-20 | $14.46 | $14.60 | $14.42 | $14.57 | $12.53 | 32,192 |
| 2016-10-19 | $14.38 | $14.49 | $14.32 | $14.49 | $12.46 | 26,950 |
| 2016-10-18 | $14.30 | $14.44 | $14.30 | $14.35 | $12.34 | 15,990 |
| 2016-10-17 | $14.21 | $14.28 | $14.07 | $14.25 | $12.25 | 33,220 |
| 2016-10-14 | $14.40 | $14.49 | $14.17 | $14.24 | $12.24 | 24,796 |
| 2016-10-13 | $14.43 | $14.46 | $14.31 | $14.37 | $12.35 | 23,239 |
| 2016-10-12 | $14.48 | $14.49 | $14.48 | $14.49 | $12.46 | 38,102 |
| 2016-10-11 | $14.41 | $14.49 | $14.40 | $14.45 | $12.42 | 29,822 |
| 2016-10-10 | $14.49 | $14.49 | $14.46 | $14.48 | $12.45 | 495,515 |
| 2016-10-07 | $14.35 | $14.48 | $14.20 | $14.45 | $12.42 | 17,279 |
| 2016-10-06 | $14.38 | $14.63 | $14.25 | $14.32 | $12.31 | 688,048 |
| 2016-10-05 | $14.16 | $14.48 | $14.16 | $14.45 | $12.42 | 27,927 |
| 2016-10-04 | $14.17 | $14.33 | $14.07 | $14.16 | $12.17 | 25,919 |
| 2016-10-03 | $14.11 | $14.24 | $14.06 | $14.18 | $12.19 | 25,956 |
| 2016-09-30 | $13.93 | $14.18 | $13.93 | $14.17 | $12.18 | 62,722 |
| 2016-09-29 | $14.18 | $14.20 | $13.95 | $13.95 | $11.99 | 15,775 |
| 2016-09-28 | $14.10 | $14.18 | $14.05 | $14.16 | $12.17 | 24,149 |
| 2016-09-27 | $14.00 | $14.10 | $13.98 | $14.09 | $12.11 | 15,640 |
| 2016-09-26 | $14.10 | $14.19 | $14.03 | $14.04 | $12.07 | 23,814 |
| 2016-09-23 | $14.11 | $14.15 | $14.03 | $14.08 | $12.11 | 14,934 |
| 2016-09-22 | $14.09 | $14.10 | $14.00 | $14.07 | $12.10 | 116,975 |
| 2016-09-21 | $13.99 | $14.08 | $13.97 | $14.02 | $12.05 | 27,610 |
| 2016-09-20 | $13.90 | $13.98 | $13.86 | $13.92 | $11.97 | 10,406 |
| 2016-09-19 | $13.94 | $14.00 | $13.84 | $13.89 | $11.94 | 25,464 |
| 2016-09-16 | $13.77 | $13.94 | $13.70 | $13.87 | $11.92 | 83,388 |
| 2016-09-15 | $13.68 | $13.80 | $13.68 | $13.75 | $11.82 | 13,036 |
| 2016-09-14 | $13.48 | $13.68 | $13.44 | $13.61 | $11.70 | 23,498 |
| 2016-09-13 | $13.35 | $13.46 | $13.35 | $13.42 | $11.54 | 11,894 |
| 2016-09-12 | $13.42 | $13.43 | $13.34 | $13.43 | $11.55 | 20,436 |
| 2016-09-09 | $13.38 | $13.45 | $13.35 | $13.37 | $11.49 | 16,362 |
| 2016-09-08 | $13.53 | $13.65 | $13.48 | $13.60 | $11.69 | 20,707 |
| 2016-09-07 | $13.57 | $13.61 | $13.55 | $13.55 | $11.65 | 16,731 |
| 2016-09-06 | $13.60 | $13.62 | $13.55 | $13.59 | $11.63 | 12,172 |
| 2016-09-02 | $13.40 | $13.59 | $13.40 | $13.59 | $11.63 | 10,293 |
| 2016-09-01 | $13.14 | $13.44 | $13.14 | $13.36 | $11.44 | 28,269 |
| 2016-08-31 | $13.46 | $13.55 | $13.10 | $13.11 | $11.22 | 67,622 |
| 2016-08-30 | $13.52 | $13.54 | $13.46 | $13.50 | $11.56 | 8,658 |
| 2016-08-29 | $13.51 | $13.55 | $13.45 | $13.47 | $11.53 | 15,266 |
| 2016-08-26 | $13.55 | $13.58 | $13.46 | $13.53 | $11.58 | 12,400 |
| 2016-08-25 | $13.56 | $13.56 | $13.47 | $13.55 | $11.60 | 6,420 |
| 2016-08-24 | $13.55 | $13.57 | $13.45 | $13.52 | $11.57 | 12,067 |
| 2016-08-23 | $13.65 | $13.65 | $13.35 | $13.58 | $11.62 | 21,151 |
| 2016-08-22 | $13.42 | $13.57 | $13.37 | $13.54 | $11.59 | 9,327 |
| 2016-08-19 | $13.48 | $13.48 | $13.35 | $13.42 | $11.49 | 50,338 |
| 2016-08-18 | $13.43 | $13.52 | $13.35 | $13.46 | $11.52 | 30,041 |
| 2016-08-17 | $13.35 | $13.38 | $13.21 | $13.35 | $11.43 | 16,076 |
| 2016-08-16 | $13.63 | $13.63 | $13.12 | $13.31 | $11.39 | 33,609 |
| 2016-08-15 | $13.78 | $13.89 | $13.56 | $13.63 | $11.67 | 30,482 |
| 2016-08-12 | $13.93 | $13.98 | $13.65 | $13.74 | $11.76 | 24,710 |
| 2016-08-11 | $13.85 | $14.00 | $13.76 | $13.98 | $11.97 | 17,213 |
| 2016-08-10 | $13.94 | $13.95 | $13.79 | $13.86 | $11.86 | 31,624 |
| 2016-08-09 | $13.93 | $14.02 | $13.89 | $13.93 | $11.92 | 32,323 |
| 2016-08-08 | $13.95 | $14.00 | $13.93 | $13.95 | $11.94 | 57,559 |
| 2016-08-05 | $13.89 | $14.00 | $13.89 | $14.00 | $11.98 | 71,028 |
| 2016-08-04 | $13.90 | $13.96 | $13.90 | $13.91 | $11.91 | 9,483 |
| 2016-08-03 | $13.95 | $13.95 | $13.90 | $13.92 | $11.91 | 17,605 |
| 2016-08-02 | $13.92 | $13.96 | $13.87 | $13.91 | $11.91 | 34,607 |
| 2016-08-01 | $13.93 | $13.98 | $13.92 | $13.96 | $11.95 | 20,808 |
| 2016-07-29 | $13.95 | $14.00 | $13.89 | $13.98 | $11.97 | 126,917 |
| 2016-07-28 | $13.97 | $13.97 | $13.86 | $13.92 | $11.91 | 45,844 |
| 2016-07-27 | $13.88 | $13.95 | $13.88 | $13.94 | $11.93 | 23,456 |
| 2016-07-26 | $13.97 | $13.97 | $13.90 | $13.93 | $11.92 | 22,944 |
| 2016-07-25 | $13.92 | $13.98 | $13.90 | $13.93 | $11.92 | 44,137 |
| 2016-07-22 | $13.92 | $13.96 | $13.88 | $13.95 | $11.94 | 46,762 |
| 2016-07-21 | $13.84 | $13.95 | $13.80 | $13.94 | $11.93 | 35,325 |
| 2016-07-20 | $13.80 | $13.90 | $13.80 | $13.90 | $11.90 | 72,421 |
| 2016-07-19 | $13.85 | $13.89 | $13.80 | $13.82 | $11.83 | 39,877 |
| 2016-07-18 | $13.90 | $13.90 | $13.85 | $13.85 | $11.85 | 25,579 |
| 2016-07-15 | $13.97 | $13.97 | $13.87 | $13.88 | $11.88 | 41,766 |
| 2016-07-14 | $13.85 | $13.95 | $13.85 | $13.92 | $11.91 | 47,612 |
| 2016-07-13 | $13.80 | $13.90 | $13.58 | $13.85 | $11.85 | 150,540 |
| 2016-07-12 | $13.54 | $13.55 | $13.42 | $13.49 | $11.55 | 34,422 |
| 2016-07-11 | $13.44 | $13.60 | $13.44 | $13.50 | $11.56 | 20,097 |
| 2016-07-08 | $13.20 | $13.45 | $13.20 | $13.39 | $11.46 | 19,220 |
| 2016-07-07 | $13.15 | $13.22 | $13.15 | $13.16 | $11.26 | 13,275 |
| 2016-07-06 | $13.12 | $13.21 | $13.06 | $13.15 | $11.26 | 15,435 |
| 2016-07-05 | $12.88 | $13.09 | $12.88 | $13.03 | $11.15 | 26,385 |
| 2016-07-01 | $13.26 | $13.36 | $13.05 | $13.19 | $11.29 | 13,117 |
| 2016-06-30 | $13.01 | $13.31 | $12.97 | $13.28 | $11.37 | 23,100 |
| 2016-06-29 | $12.83 | $13.05 | $12.83 | $13.04 | $11.16 | 29,527 |
| 2016-06-28 | $12.76 | $12.93 | $12.65 | $12.88 | $11.02 | 47,804 |
| 2016-06-27 | $13.01 | $13.01 | $12.58 | $12.68 | $10.85 | 67,424 |
| 2016-06-24 | $12.88 | $13.40 | $12.74 | $13.02 | $11.14 | 843,738 |
| 2016-06-23 | $13.15 | $13.27 | $13.01 | $13.25 | $11.34 | 45,608 |
| 2016-06-22 | $13.01 | $13.20 | $12.93 | $13.06 | $11.18 | 20,971 |
| 2016-06-21 | $13.06 | $13.19 | $12.86 | $13.01 | $11.14 | 27,200 |
| 2016-06-20 | $12.86 | $13.19 | $12.86 | $12.92 | $11.06 | 33,816 |
| 2016-06-17 | $13.00 | $13.00 | $12.80 | $12.90 | $11.04 | 54,955 |
| 2016-06-16 | $12.72 | $12.90 | $12.62 | $12.89 | $11.03 | 32,912 |
| 2016-06-15 | $12.82 | $12.88 | $12.66 | $12.81 | $10.96 | 11,000 |
| 2016-06-14 | $13.22 | $13.22 | $12.68 | $12.74 | $10.90 | 29,719 |
| 2016-06-13 | $13.10 | $13.41 | $12.78 | $12.82 | $10.97 | 39,086 |
| 2016-06-10 | $13.06 | $13.14 | $13.01 | $13.07 | $11.19 | 14,435 |
| 2016-06-09 | $13.27 | $13.41 | $13.10 | $13.16 | $11.26 | 32,660 |
| 2016-06-08 | $13.16 | $13.49 | $13.16 | $13.25 | $11.34 | 21,475 |
| 2016-06-07 | $13.23 | $13.40 | $13.22 | $13.25 | $11.29 | 22,603 |
| 2016-06-06 | $13.25 | $13.36 | $13.15 | $13.31 | $11.34 | 14,876 |
| 2016-06-03 | $13.12 | $13.29 | $13.12 | $13.22 | $11.26 | 10,373 |
| 2016-06-02 | $13.21 | $13.27 | $13.14 | $13.17 | $11.22 | 34,670 |
| 2016-06-01 | $13.22 | $13.28 | $13.11 | $13.20 | $11.25 | 22,857 |
| 2016-05-31 | $13.48 | $13.51 | $13.20 | $13.28 | $11.32 | 39,407 |
| 2016-05-27 | $13.41 | $13.70 | $13.41 | $13.58 | $11.57 | 23,923 |
| 2016-05-26 | $13.76 | $13.76 | $13.54 | $13.70 | $11.67 | 5,670 |
| 2016-05-25 | $13.27 | $13.80 | $13.27 | $13.78 | $11.74 | 18,497 |
| 2016-05-24 | $13.73 | $13.80 | $13.60 | $13.68 | $11.66 | 70,046 |
| 2016-05-23 | $13.72 | $13.74 | $13.55 | $13.73 | $11.70 | 41,081 |
| 2016-05-20 | $13.35 | $13.73 | $13.32 | $13.72 | $11.69 | 38,318 |
| 2016-05-19 | $13.35 | $13.50 | $13.29 | $13.50 | $11.50 | 51,336 |
| 2016-05-18 | $13.12 | $13.54 | $13.12 | $13.31 | $11.34 | 12,691 |
| 2016-05-17 | $13.53 | $13.54 | $13.07 | $13.19 | $11.24 | 24,063 |
| 2016-05-16 | $13.57 | $13.61 | $13.56 | $13.61 | $11.60 | 30,322 |
| 2016-05-13 | $13.62 | $13.69 | $13.52 | $13.62 | $11.61 | 41,769 |
| 2016-05-12 | $13.68 | $13.68 | $13.55 | $13.63 | $11.61 | 20,597 |
| 2016-05-11 | $13.47 | $13.72 | $13.47 | $13.70 | $11.67 | 57,345 |
| 2016-05-10 | $13.37 | $13.55 | $13.34 | $13.55 | $11.55 | 91,894 |
| 2016-05-09 | $13.23 | $13.51 | $13.09 | $13.50 | $11.50 | 80,392 |
| 2016-05-06 | $13.72 | $13.83 | $13.26 | $13.28 | $11.32 | 102,771 |
| 2016-05-05 | $13.69 | $13.89 | $13.45 | $13.82 | $11.78 | 30,255 |
| 2016-05-04 | $13.40 | $13.73 | $13.40 | $13.73 | $11.70 | 26,182 |
| 2016-05-03 | $13.42 | $13.69 | $13.37 | $13.60 | $11.59 | 16,469 |
| 2016-05-02 | $13.71 | $13.71 | $13.55 | $13.63 | $11.61 | 16,146 |
| 2016-04-29 | $13.54 | $13.74 | $13.47 | $13.64 | $11.62 | 14,888 |
| 2016-04-28 | $13.73 | $13.73 | $13.60 | $13.60 | $11.59 | 5,823 |
| 2016-04-27 | $13.51 | $13.73 | $13.49 | $13.70 | $11.67 | 11,719 |
| 2016-04-26 | $13.53 | $13.74 | $13.53 | $13.71 | $11.68 | 25,849 |
| 2016-04-25 | $13.48 | $13.53 | $13.45 | $13.53 | $11.53 | 20,868 |
| 2016-04-22 | $13.40 | $13.50 | $13.40 | $13.50 | $11.50 | 28,835 |
| 2016-04-21 | $13.46 | $13.48 | $13.34 | $13.48 | $11.49 | 21,486 |
| 2016-04-20 | $13.45 | $13.49 | $13.39 | $13.39 | $11.41 | 20,893 |
| 2016-04-19 | $13.43 | $13.45 | $13.35 | $13.44 | $11.45 | 24,358 |
| 2016-04-18 | $13.23 | $13.39 | $13.23 | $13.31 | $11.34 | 26,112 |
| 2016-04-15 | $13.42 | $13.45 | $13.27 | $13.28 | $11.32 | 29,054 |
| 2016-04-14 | $13.28 | $13.45 | $13.28 | $13.39 | $11.41 | 24,088 |
| 2016-04-13 | $13.35 | $13.44 | $13.28 | $13.28 | $11.32 | 52,421 |
| 2016-04-12 | $13.28 | $13.35 | $13.13 | $13.31 | $11.34 | 23,928 |
| 2016-04-11 | $13.34 | $13.38 | $13.12 | $13.17 | $11.22 | 41,345 |
| 2016-04-08 | $13.28 | $13.35 | $13.22 | $13.23 | $11.27 | 6,997 |
| 2016-04-07 | $13.26 | $13.35 | $13.11 | $13.20 | $11.25 | 27,339 |
| 2016-04-06 | $13.28 | $13.44 | $12.55 | $13.33 | $11.36 | 34,946 |
| 2016-04-05 | $13.10 | $13.36 | $13.10 | $13.24 | $11.28 | 31,669 |
| 2016-04-04 | $13.20 | $13.41 | $13.18 | $13.37 | $11.39 | 20,731 |
| 2016-04-01 | $13.19 | $13.40 | $13.18 | $13.29 | $11.32 | 30,444 |
| 2016-03-31 | $13.35 | $13.40 | $13.17 | $13.17 | $11.22 | 41,487 |
| 2016-03-30 | $13.65 | $13.65 | $13.39 | $13.40 | $11.42 | 36,630 |
| 2016-03-29 | $13.65 | $13.74 | $13.51 | $13.57 | $11.56 | 38,908 |
| 2016-03-28 | $13.73 | $13.83 | $13.58 | $13.68 | $11.66 | 22,566 |
| 2016-03-24 | $13.60 | $13.75 | $13.55 | $13.75 | $11.72 | 16,679 |
| 2016-03-23 | $13.55 | $13.74 | $13.55 | $13.68 | $11.66 | 10,905 |
| 2016-03-22 | $13.25 | $13.65 | $13.24 | $13.55 | $11.55 | 20,252 |
| 2016-03-21 | $13.34 | $13.48 | $13.13 | $13.48 | $11.49 | 17,803 |
| 2016-03-18 | $13.60 | $13.74 | $13.13 | $13.24 | $11.28 | 26,115 |
| 2016-03-17 | $13.56 | $13.71 | $13.40 | $13.59 | $11.58 | 60,562 |
| 2016-03-16 | $13.38 | $13.59 | $13.32 | $13.58 | $11.57 | 46,939 |
| 2016-03-15 | $13.28 | $13.52 | $13.13 | $13.39 | $11.41 | 23,329 |
| 2016-03-14 | $13.19 | $13.51 | $13.12 | $13.44 | $11.45 | 24,375 |
| 2016-03-11 | $13.20 | $13.44 | $13.19 | $13.23 | $11.27 | 14,739 |
| 2016-03-10 | $13.19 | $13.26 | $12.91 | $13.17 | $11.22 | 16,167 |
| 2016-03-09 | $13.05 | $13.20 | $12.79 | $13.13 | $11.19 | 19,652 |
| 2016-03-08 | $12.98 | $13.25 | $12.90 | $13.02 | $11.04 | 15,414 |
| 2016-03-07 | $13.04 | $13.31 | $12.77 | $13.05 | $11.07 | 24,525 |
| 2016-03-04 | $13.53 | $13.55 | $12.75 | $13.06 | $11.08 | 34,056 |
| 2016-03-03 | $13.54 | $13.72 | $13.25 | $13.59 | $11.53 | 25,760 |
| 2016-03-02 | $13.59 | $13.59 | $13.37 | $13.52 | $11.47 | 9,369 |
| 2016-03-01 | $13.44 | $13.60 | $13.31 | $13.60 | $11.54 | 24,680 |
| 2016-02-29 | $13.59 | $13.74 | $13.12 | $13.37 | $11.34 | 29,418 |
| 2016-02-26 | $13.30 | $13.63 | $13.06 | $13.51 | $11.46 | 17,468 |
| 2016-02-25 | $13.29 | $13.30 | $13.00 | $13.29 | $11.27 | 16,363 |
| 2016-02-24 | $13.30 | $13.32 | $13.03 | $13.29 | $11.27 | 22,098 |
| 2016-02-23 | $13.25 | $13.40 | $13.00 | $13.29 | $11.27 | 19,145 |
| 2016-02-22 | $13.19 | $13.49 | $12.88 | $13.30 | $11.28 | 26,879 |
| 2016-02-19 | $12.96 | $13.31 | $12.83 | $13.13 | $11.14 | 15,502 |
| 2016-02-18 | $13.03 | $13.24 | $12.93 | $13.00 | $11.03 | 14,647 |
| 2016-02-17 | $13.09 | $13.18 | $13.03 | $13.05 | $11.07 | 13,633 |
| 2016-02-16 | $12.80 | $13.28 | $12.79 | $13.04 | $11.06 | 22,869 |
| 2016-02-12 | $12.80 | $13.00 | $12.58 | $12.97 | $11.00 | 20,260 |
| 2016-02-11 | $12.77 | $12.90 | $12.51 | $12.73 | $10.80 | 17,250 |
| 2016-02-10 | $12.62 | $13.27 | $12.62 | $12.91 | $10.95 | 18,578 |
| 2016-02-09 | $12.58 | $12.67 | $12.51 | $12.56 | $10.65 | 19,523 |
| 2016-02-08 | $13.05 | $13.05 | $12.64 | $12.64 | $10.72 | 27,040 |
| 2016-02-05 | $13.21 | $13.41 | $13.02 | $13.02 | $11.04 | 22,671 |
| 2016-02-04 | $13.25 | $13.40 | $13.13 | $13.21 | $11.20 | 16,752 |
| 2016-02-03 | $13.17 | $13.50 | $13.14 | $13.25 | $11.24 | 22,446 |
| 2016-02-02 | $13.37 | $13.39 | $13.08 | $13.08 | $11.09 | 19,601 |
| 2016-02-01 | $13.51 | $13.64 | $13.08 | $13.46 | $11.42 | 13,459 |
| 2016-01-29 | $13.54 | $13.77 | $13.32 | $13.53 | $11.48 | 10,258 |
| 2016-01-28 | $13.51 | $13.71 | $13.51 | $13.51 | $11.46 | 9,235 |
| 2016-01-27 | $13.64 | $13.75 | $13.47 | $13.54 | $11.48 | 22,926 |
| 2016-01-26 | $13.53 | $13.79 | $13.53 | $13.58 | $11.52 | 12,572 |
| 2016-01-25 | $13.36 | $13.76 | $13.36 | $13.48 | $11.43 | 12,971 |
| 2016-01-22 | $13.62 | $13.62 | $13.50 | $13.55 | $11.49 | 13,691 |
| 2016-01-21 | $13.49 | $13.53 | $13.40 | $13.51 | $11.46 | 26,505 |
| 2016-01-20 | $13.52 | $13.52 | $13.15 | $13.46 | $11.42 | 42,026 |
| 2016-01-19 | $13.55 | $13.78 | $13.48 | $13.52 | $11.47 | 14,617 |
| 2016-01-15 | $13.42 | $13.50 | $13.34 | $13.46 | $11.42 | 26,627 |
| 2016-01-14 | $13.50 | $13.63 | $13.46 | $13.50 | $11.45 | 20,909 |
| 2016-01-13 | $13.61 | $13.79 | $13.43 | $13.49 | $11.44 | 134,486 |
| 2016-01-12 | $13.61 | $13.66 | $13.47 | $13.52 | $11.47 | 48,216 |
| 2016-01-11 | $13.80 | $13.80 | $13.49 | $13.52 | $11.47 | 27,988 |
| 2016-01-08 | $13.70 | $13.84 | $13.70 | $13.80 | $11.71 | 28,434 |
| 2016-01-07 | $13.65 | $13.69 | $13.56 | $13.68 | $11.60 | 12,448 |
| 2016-01-06 | $13.44 | $13.73 | $13.44 | $13.69 | $11.61 | 10,597 |
| 2016-01-05 | $13.70 | $13.70 | $13.49 | $13.53 | $11.48 | 17,109 |
| 2016-01-04 | $13.88 | $13.88 | $13.45 | $13.65 | $11.58 | 22,457 |
| 2015-12-31 | $13.89 | $13.96 | $13.88 | $13.96 | $11.84 | 5,410 |
| 2015-12-30 | $14.00 | $14.00 | $13.85 | $13.89 | $11.78 | 16,226 |
| 2015-12-29 | $13.95 | $13.99 | $13.91 | $13.97 | $11.85 | 19,543 |
| 2015-12-28 | $13.95 | $13.97 | $13.86 | $13.92 | $11.81 | 14,020 |
| 2015-12-24 | $13.88 | $14.00 | $13.82 | $13.95 | $11.83 | 11,848 |
| 2015-12-23 | $13.86 | $13.95 | $13.74 | $13.87 | $11.76 | 11,406 |
| 2015-12-22 | $13.76 | $13.90 | $13.66 | $13.80 | $11.71 | 15,540 |
| 2015-12-21 | $13.73 | $13.78 | $13.67 | $13.75 | $11.66 | 27,216 |
| 2015-12-18 | $13.75 | $13.84 | $13.68 | $13.71 | $11.63 | 53,848 |
| 2015-12-17 | $13.80 | $13.80 | $13.66 | $13.78 | $11.69 | 11,631 |
| 2015-12-16 | $13.65 | $13.92 | $13.58 | $13.80 | $11.71 | 25,174 |
| 2015-12-15 | $13.49 | $13.70 | $13.44 | $13.62 | $11.55 | 15,958 |
| 2015-12-14 | $13.50 | $13.60 | $13.31 | $13.47 | $11.43 | 19,087 |
| 2015-12-11 | $13.40 | $13.61 | $13.05 | $13.60 | $11.54 | 19,434 |
| 2015-12-10 | $13.44 | $13.50 | $13.25 | $13.47 | $11.43 | 31,343 |
| 2015-12-09 | $13.59 | $13.60 | $13.25 | $13.30 | $11.28 | 22,598 |
| 2015-12-08 | $13.40 | $13.64 | $13.04 | $13.61 | $11.54 | 42,809 |
| 2015-12-07 | $13.55 | $13.57 | $13.10 | $13.45 | $11.41 | 13,802 |
| 2015-12-04 | $13.72 | $13.73 | $13.52 | $13.59 | $11.53 | 5,661 |
| 2015-12-03 | $13.64 | $13.75 | $13.60 | $13.73 | $11.65 | 23,371 |
| 2015-12-02 | $13.62 | $13.72 | $13.38 | $13.68 | $11.60 | 32,357 |
| 2015-12-01 | $13.42 | $13.75 | $13.27 | $13.71 | $11.58 | 24,356 |
| 2015-11-30 | $13.37 | $13.61 | $13.23 | $13.54 | $11.43 | 19,024 |
| 2015-11-27 | $13.34 | $13.38 | $13.32 | $13.38 | $11.30 | 5,414 |
| 2015-11-25 | $13.28 | $13.31 | $13.00 | $13.27 | $11.21 | 7,223 |
| 2015-11-24 | $13.17 | $13.40 | $13.17 | $13.34 | $11.27 | 17,462 |
| 2015-11-23 | $13.23 | $13.24 | $13.12 | $13.24 | $11.18 | 11,833 |
| 2015-11-20 | $13.21 | $13.27 | $13.20 | $13.22 | $11.16 | 7,761 |
| 2015-11-19 | $13.00 | $13.25 | $13.00 | $13.20 | $11.15 | 21,594 |
| 2015-11-18 | $13.00 | $13.14 | $12.94 | $13.04 | $11.01 | 15,076 |
| 2015-11-17 | $12.96 | $13.04 | $12.91 | $13.04 | $11.01 | 13,430 |
| 2015-11-16 | $12.78 | $13.00 | $12.65 | $12.96 | $10.94 | 33,125 |
| 2015-11-13 | $12.65 | $12.80 | $12.65 | $12.77 | $10.78 | 37,031 |
| 2015-11-12 | $12.69 | $12.74 | $12.59 | $12.65 | $10.68 | 30,525 |
| 2015-11-11 | $13.02 | $13.02 | $12.66 | $12.76 | $10.78 | 10,159 |
| 2015-11-10 | $12.94 | $13.12 | $12.89 | $12.95 | $10.94 | 6,530 |
| 2015-11-09 | $13.14 | $13.19 | $12.85 | $13.01 | $10.99 | 11,887 |
| 2015-11-06 | $12.80 | $13.25 | $12.66 | $13.10 | $11.06 | 37,272 |
| 2015-11-05 | $12.75 | $12.81 | $12.67 | $12.80 | $10.81 | 49,912 |
| 2015-11-04 | $12.60 | $12.75 | $12.60 | $12.74 | $10.76 | 31,460 |
| 2015-11-03 | $12.55 | $12.62 | $12.55 | $12.59 | $10.63 | 357,336 |
| 2015-11-02 | $12.52 | $12.61 | $12.52 | $12.53 | $10.58 | 46,699 |
| 2015-10-30 | $12.61 | $12.61 | $12.48 | $12.55 | $10.60 | 56,636 |
| 2015-10-29 | $12.60 | $12.64 | $12.55 | $12.60 | $10.64 | 7,517 |
| 2015-10-28 | $12.62 | $12.67 | $12.58 | $12.61 | $10.65 | 14,580 |
| 2015-10-27 | $12.60 | $12.62 | $12.58 | $12.61 | $10.65 | 7,334 |
| 2015-10-26 | $12.60 | $12.68 | $12.59 | $12.62 | $10.66 | 6,303 |
| 2015-10-23 | $12.58 | $12.67 | $12.58 | $12.66 | $10.69 | 9,402 |
| 2015-10-22 | $12.64 | $12.67 | $12.60 | $12.60 | $10.64 | 10,135 |
| 2015-10-21 | $12.63 | $12.66 | $12.55 | $12.61 | $10.65 | 19,902 |
| 2015-10-20 | $12.64 | $12.66 | $12.61 | $12.62 | $10.66 | 14,382 |
| 2015-10-19 | $12.60 | $12.65 | $12.60 | $12.63 | $10.67 | 14,168 |
| 2015-10-16 | $12.54 | $12.65 | $12.50 | $12.61 | $10.65 | 26,482 |
| 2015-10-15 | $12.50 | $12.53 | $12.43 | $12.50 | $10.56 | 26,369 |
| 2015-10-14 | $12.47 | $12.52 | $12.46 | $12.50 | $10.56 | 33,823 |
| 2015-10-13 | $12.49 | $12.53 | $12.47 | $12.50 | $10.56 | 24,892 |
| 2015-10-12 | $12.54 | $12.54 | $12.50 | $12.50 | $10.56 | 12,487 |
| 2015-10-09 | $12.55 | $12.59 | $12.46 | $12.51 | $10.56 | 27,565 |
| 2015-10-08 | $12.29 | $12.60 | $12.29 | $12.53 | $10.58 | 81,748 |
| 2015-10-07 | $12.03 | $12.33 | $12.03 | $12.31 | $10.40 | 64,659 |
| 2015-10-06 | $12.02 | $12.14 | $11.97 | $12.05 | $10.18 | 28,585 |
| 2015-10-05 | $12.06 | $12.15 | $12.00 | $12.06 | $10.18 | 26,299 |
| 2015-10-02 | $11.98 | $12.09 | $11.97 | $12.07 | $10.19 | 23,629 |
| 2015-10-01 | $12.05 | $12.09 | $11.99 | $12.03 | $10.16 | 17,050 |
| 2015-09-30 | $12.12 | $12.12 | $11.99 | $12.09 | $10.21 | 34,270 |
| 2015-09-29 | $12.34 | $12.43 | $12.02 | $12.19 | $10.29 | 48,209 |
| 2015-09-28 | $12.35 | $12.40 | $12.01 | $12.36 | $10.44 | 15,487 |
| 2015-09-25 | $12.48 | $12.54 | $12.28 | $12.36 | $10.44 | 22,319 |
| 2015-09-24 | $12.40 | $12.50 | $12.15 | $12.42 | $10.49 | 17,334 |
| 2015-09-23 | $12.32 | $12.57 | $12.14 | $12.42 | $10.49 | 73,759 |
| 2015-09-22 | $12.26 | $12.27 | $12.17 | $12.20 | $10.30 | 15,849 |
| 2015-09-21 | $12.50 | $12.53 | $12.20 | $12.30 | $10.39 | 67,035 |
| 2015-09-18 | $12.04 | $12.60 | $11.99 | $12.60 | $10.64 | 152,805 |
| 2015-09-17 | $12.13 | $12.27 | $12.10 | $12.14 | $10.25 | 14,933 |
| 2015-09-16 | $12.21 | $12.26 | $12.12 | $12.17 | $10.28 | 7,887 |
| 2015-09-15 | $12.22 | $12.26 | $12.19 | $12.21 | $10.31 | 14,488 |
| 2015-09-14 | $12.25 | $12.29 | $12.14 | $12.17 | $10.28 | 21,774 |
| 2015-09-11 | $12.18 | $12.27 | $12.09 | $12.27 | $10.36 | 13,503 |
| 2015-09-10 | $12.11 | $12.22 | $12.10 | $12.14 | $10.25 | 9,986 |
| 2015-09-09 | $12.13 | $12.25 | $12.10 | $12.11 | $10.23 | 16,504 |
| 2015-09-08 | $12.30 | $12.30 | $12.06 | $12.10 | $10.22 | 21,326 |
First Financial Northwest Inc (FFNW) News Headlines
Recent First Financial Northwest Inc (FFNW) News
Similar Companies to First Financial Northwest Inc (FFNW) 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 |