First Foundation Inc (FFWM) Exchange: NASDAQ
Data as of May 2, 2025
$4.98 ($0.13) 2.68%
First Foundation Inc - Daily Information
Click for more stock information on First Foundation Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.84 |
| Previous Close | $4.98 |
| High | $5.01 |
| Low | $4.83 |
| Adjusted Open | $4.84 |
| Previous Adjusted Close | $4.98 |
| Adjusted High | $5.01 |
| Adjusted Low | $4.83 |
About First Foundation Inc (FFWM)
First Foundation Inc (FFWM) is a financial services and wealth management company that provides banking and other financial products to individuals and their families. Founded in 1998, FFWM has grown to become one of the largest players in its industry in the United States with over 400 employees and about $4 billion in assets managed by the company. The company provides banking, financial planning and wealth management services. services include deposit accounts such as checking and savings, small business accounts, loan products like auto loans and mortgages and asset management services. FFWM is a member of the Securities Investor Protection Corporation (SIPC). Additionally, the company is a member of FDIC and is an equal housing lender. The company is committed to helping individuals and their families to achieve their financial goals by providing comprehensive financial services in a safe and secure environment.
Invest in First Foundation Inc (FFWM)
Historical Stock Data for First Foundation Inc (FFWM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $4.84 | $5.01 | $4.83 | $4.98 | $4.98 | 1,106,931 |
| 2025-04-16 | $4.85 | $4.94 | $4.79 | $4.85 | $4.85 | 1,115,949 |
| 2025-04-15 | $4.78 | $5.04 | $4.71 | $4.85 | $4.85 | 1,427,852 |
| 2025-04-14 | $4.71 | $4.76 | $4.59 | $4.74 | $4.74 | 1,474,242 |
| 2025-04-11 | $4.52 | $4.69 | $4.45 | $4.64 | $4.64 | 662,925 |
| 2025-04-10 | $4.87 | $4.92 | $4.55 | $4.61 | $4.61 | 1,069,205 |
| 2025-04-09 | $4.71 | $5.05 | $4.42 | $5.00 | $5.00 | 1,337,667 |
| 2025-04-08 | $4.84 | $5.02 | $4.68 | $4.77 | $4.77 | 1,016,518 |
| 2025-04-07 | $4.55 | $5.15 | $4.50 | $4.65 | $4.65 | 1,497,690 |
| 2025-04-04 | $4.80 | $4.86 | $4.54 | $4.75 | $4.75 | 1,765,699 |
| 2025-04-03 | $5.03 | $5.26 | $4.95 | $4.96 | $4.96 | 1,343,137 |
| 2025-04-02 | $5.10 | $5.37 | $5.10 | $5.36 | $5.36 | 755,466 |
| 2025-04-01 | $5.12 | $5.27 | $5.08 | $5.22 | $5.22 | 784,145 |
| 2025-03-31 | $4.86 | $5.33 | $4.86 | $5.19 | $5.19 | 1,846,405 |
| 2025-03-28 | $4.91 | $4.97 | $4.80 | $4.95 | $4.95 | 536,243 |
| 2025-03-27 | $4.92 | $5.06 | $4.81 | $4.95 | $4.95 | 741,181 |
| 2025-03-26 | $4.77 | $4.98 | $4.77 | $4.93 | $4.93 | 899,072 |
| 2025-03-25 | $4.87 | $4.91 | $4.74 | $4.74 | $4.74 | 459,199 |
| 2025-03-24 | $4.88 | $4.97 | $4.87 | $4.89 | $4.89 | 347,056 |
| 2025-03-21 | $4.77 | $4.89 | $4.69 | $4.83 | $4.83 | 719,030 |
| 2025-03-20 | $4.85 | $5.03 | $4.82 | $4.82 | $4.82 | 385,141 |
| 2025-03-19 | $4.92 | $4.96 | $4.83 | $4.90 | $4.90 | 601,715 |
| 2025-03-18 | $4.89 | $4.97 | $4.85 | $4.89 | $4.89 | 524,345 |
| 2025-03-17 | $4.87 | $4.98 | $4.86 | $4.93 | $4.93 | 602,394 |
| 2025-03-14 | $4.81 | $4.97 | $4.80 | $4.90 | $4.90 | 590,678 |
| 2025-03-13 | $4.80 | $4.87 | $4.67 | $4.71 | $4.71 | 500,483 |
| 2025-03-12 | $4.66 | $4.79 | $4.58 | $4.77 | $4.77 | 437,358 |
| 2025-03-11 | $4.62 | $4.66 | $4.52 | $4.59 | $4.59 | 874,158 |
| 2025-03-10 | $4.70 | $4.74 | $4.55 | $4.58 | $4.58 | 860,627 |
| 2025-03-07 | $4.80 | $4.83 | $4.71 | $4.79 | $4.79 | 582,599 |
| 2025-03-06 | $4.83 | $4.92 | $4.78 | $4.79 | $4.79 | 705,715 |
| 2025-03-05 | $4.95 | $5.01 | $4.83 | $4.92 | $4.92 | 632,678 |
| 2025-03-04 | $4.95 | $5.10 | $4.87 | $4.96 | $4.96 | 505,307 |
| 2025-03-03 | $5.15 | $5.15 | $4.96 | $5.04 | $5.04 | 688,338 |
| 2025-02-28 | $5.00 | $5.13 | $4.96 | $5.09 | $5.09 | 530,393 |
| 2025-02-27 | $5.05 | $5.12 | $4.95 | $4.98 | $4.98 | 458,317 |
| 2025-02-26 | $5.09 | $5.15 | $4.97 | $5.07 | $5.07 | 399,817 |
| 2025-02-25 | $5.05 | $5.20 | $5.01 | $5.08 | $5.08 | 472,601 |
| 2025-02-24 | $5.06 | $5.08 | $4.97 | $5.00 | $5.00 | 430,309 |
| 2025-02-21 | $5.25 | $5.28 | $4.97 | $5.01 | $5.01 | 685,151 |
| 2025-02-20 | $5.25 | $5.28 | $5.13 | $5.17 | $5.17 | 509,949 |
| 2025-02-19 | $5.22 | $5.30 | $5.18 | $5.27 | $5.27 | 449,075 |
| 2025-02-18 | $5.27 | $5.36 | $5.20 | $5.32 | $5.32 | 300,413 |
| 2025-02-14 | $5.29 | $5.40 | $5.18 | $5.28 | $5.28 | 394,362 |
| 2025-02-13 | $5.14 | $5.23 | $5.07 | $5.23 | $5.23 | 344,752 |
| 2025-02-12 | $5.28 | $5.34 | $5.11 | $5.12 | $5.12 | 449,416 |
| 2025-02-11 | $5.18 | $5.43 | $5.08 | $5.43 | $5.43 | 360,285 |
| 2025-02-10 | $5.41 | $5.43 | $5.25 | $5.26 | $5.26 | 391,949 |
| 2025-02-07 | $5.51 | $5.52 | $5.34 | $5.40 | $5.40 | 555,433 |
| 2025-02-06 | $5.39 | $5.52 | $5.31 | $5.50 | $5.50 | 456,066 |
| 2025-02-05 | $5.19 | $5.40 | $5.17 | $5.37 | $5.37 | 566,254 |
| 2025-02-04 | $4.98 | $5.14 | $4.95 | $5.12 | $5.12 | 563,243 |
| 2025-02-03 | $4.95 | $5.12 | $4.66 | $5.03 | $5.03 | 1,196,474 |
| 2025-01-31 | $5.44 | $5.50 | $5.04 | $5.15 | $5.15 | 1,227,093 |
| 2025-01-30 | $5.77 | $6.06 | $5.41 | $5.46 | $5.46 | 1,331,927 |
| 2025-01-29 | $6.20 | $6.47 | $6.09 | $6.26 | $6.26 | 445,540 |
| 2025-01-28 | $6.34 | $6.47 | $6.20 | $6.25 | $6.25 | 403,910 |
| 2025-01-27 | $6.30 | $6.46 | $6.23 | $6.40 | $6.40 | 794,706 |
| 2025-01-24 | $6.18 | $6.40 | $6.18 | $6.25 | $6.25 | 388,283 |
| 2025-01-23 | $6.09 | $6.26 | $6.09 | $6.23 | $6.23 | 290,213 |
| 2025-01-22 | $6.33 | $6.37 | $6.03 | $6.12 | $6.12 | 466,800 |
| 2025-01-21 | $6.42 | $6.46 | $6.29 | $6.39 | $6.39 | 350,322 |
| 2025-01-17 | $6.19 | $6.30 | $6.11 | $6.29 | $6.29 | 357,302 |
| 2025-01-16 | $6.20 | $6.24 | $6.00 | $6.08 | $6.08 | 271,191 |
| 2025-01-15 | $6.34 | $6.38 | $6.10 | $6.21 | $6.21 | 321,423 |
| 2025-01-14 | $5.85 | $6.04 | $5.78 | $6.00 | $6.00 | 287,105 |
| 2025-01-13 | $5.63 | $5.75 | $5.60 | $5.75 | $5.75 | 366,570 |
| 2025-01-10 | $5.82 | $5.87 | $5.56 | $5.66 | $5.66 | 547,116 |
| 2025-01-08 | $5.99 | $6.02 | $5.86 | $5.94 | $5.94 | 213,024 |
| 2025-01-07 | $6.22 | $6.29 | $5.93 | $6.06 | $6.06 | 429,103 |
| 2025-01-06 | $6.27 | $6.42 | $6.12 | $6.18 | $6.18 | 448,384 |
| 2025-01-03 | $6.11 | $6.24 | $5.95 | $6.22 | $6.22 | 333,787 |
| 2025-01-02 | $6.30 | $6.41 | $5.90 | $6.05 | $6.05 | 558,099 |
| 2024-12-31 | $6.05 | $6.29 | $5.89 | $6.21 | $6.21 | 977,934 |
| 2024-12-30 | $5.94 | $6.10 | $5.88 | $5.98 | $5.98 | 583,850 |
| 2024-12-27 | $5.97 | $6.09 | $5.88 | $5.98 | $5.98 | 446,040 |
| 2024-12-26 | $5.94 | $6.04 | $5.83 | $6.04 | $6.04 | 296,224 |
| 2024-12-24 | $5.94 | $5.98 | $5.74 | $5.96 | $5.96 | 391,221 |
| 2024-12-23 | $6.15 | $6.27 | $5.93 | $5.95 | $5.95 | 516,790 |
| 2024-12-20 | $5.90 | $6.37 | $5.90 | $6.21 | $6.21 | 1,622,932 |
| 2024-12-19 | $6.48 | $6.62 | $5.96 | $5.99 | $5.99 | 621,713 |
| 2024-12-18 | $7.06 | $7.11 | $6.30 | $6.34 | $6.34 | 676,642 |
| 2024-12-17 | $7.30 | $7.36 | $6.94 | $6.96 | $6.96 | 520,013 |
| 2024-12-16 | $7.32 | $7.42 | $7.16 | $7.35 | $7.35 | 430,459 |
| 2024-12-13 | $7.29 | $7.37 | $7.17 | $7.30 | $7.30 | 244,132 |
| 2024-12-12 | $7.67 | $7.68 | $7.29 | $7.31 | $7.31 | 299,815 |
| 2024-12-11 | $7.75 | $7.83 | $7.65 | $7.71 | $7.71 | 282,435 |
| 2024-12-10 | $7.78 | $7.94 | $7.62 | $7.66 | $7.66 | 414,169 |
| 2024-12-09 | $7.84 | $8.09 | $7.73 | $7.77 | $7.77 | 386,418 |
| 2024-12-06 | $7.88 | $7.88 | $7.67 | $7.78 | $7.78 | 239,743 |
| 2024-12-05 | $7.95 | $8.08 | $7.74 | $7.76 | $7.76 | 364,640 |
| 2024-12-04 | $7.81 | $7.97 | $7.70 | $7.94 | $7.94 | 299,336 |
| 2024-12-03 | $7.97 | $8.07 | $7.75 | $7.85 | $7.85 | 411,251 |
| 2024-12-02 | $7.92 | $8.14 | $7.75 | $8.01 | $8.01 | 436,650 |
| 2024-11-29 | $8.18 | $8.18 | $7.86 | $7.95 | $7.95 | 203,633 |
| 2024-11-27 | $8.07 | $8.36 | $8.06 | $8.08 | $8.08 | 328,867 |
| 2024-11-26 | $8.16 | $8.20 | $7.93 | $7.99 | $7.99 | 398,927 |
| 2024-11-25 | $8.24 | $8.52 | $8.15 | $8.25 | $8.25 | 651,289 |
| 2024-11-22 | $7.74 | $8.09 | $7.71 | $8.03 | $8.03 | 563,788 |
| 2024-11-21 | $7.67 | $7.93 | $7.61 | $7.76 | $7.76 | 297,292 |
| 2024-11-20 | $7.60 | $7.73 | $7.51 | $7.63 | $7.63 | 313,462 |
| 2024-11-19 | $7.43 | $7.72 | $7.43 | $7.66 | $7.66 | 339,376 |
| 2024-11-18 | $7.71 | $7.82 | $7.54 | $7.58 | $7.58 | 361,353 |
| 2024-11-15 | $7.84 | $7.94 | $7.59 | $7.71 | $7.71 | 334,372 |
| 2024-11-14 | $7.92 | $8.08 | $7.70 | $7.80 | $7.80 | 464,575 |
| 2024-11-13 | $8.16 | $8.34 | $7.86 | $7.89 | $7.89 | 501,125 |
| 2024-11-12 | $8.10 | $8.25 | $7.96 | $8.12 | $8.12 | 531,381 |
| 2024-11-11 | $7.82 | $8.27 | $7.82 | $8.24 | $8.24 | 770,579 |
| 2024-11-08 | $7.57 | $7.84 | $7.51 | $7.78 | $7.78 | 621,960 |
| 2024-11-07 | $7.63 | $7.74 | $7.44 | $7.51 | $7.51 | 847,152 |
| 2024-11-06 | $7.15 | $7.72 | $7.15 | $7.66 | $7.66 | 1,706,473 |
| 2024-11-05 | $6.47 | $6.63 | $6.40 | $6.55 | $6.55 | 500,050 |
| 2024-11-04 | $6.64 | $6.67 | $6.44 | $6.47 | $6.47 | 532,452 |
| 2024-11-01 | $6.77 | $6.84 | $6.63 | $6.71 | $6.71 | 441,677 |
| 2024-10-31 | $6.96 | $6.98 | $6.73 | $6.73 | $6.73 | 577,682 |
| 2024-10-30 | $7.15 | $7.28 | $6.94 | $6.95 | $6.95 | 802,154 |
| 2024-10-29 | $7.77 | $7.78 | $7.14 | $7.23 | $7.23 | 886,789 |
| 2024-10-28 | $7.38 | $7.84 | $7.32 | $7.77 | $7.77 | 932,830 |
| 2024-10-25 | $7.65 | $7.70 | $7.24 | $7.24 | $7.24 | 475,465 |
| 2024-10-24 | $7.46 | $7.69 | $7.42 | $7.61 | $7.61 | 468,169 |
| 2024-10-23 | $7.31 | $7.48 | $7.31 | $7.45 | $7.45 | 432,053 |
| 2024-10-22 | $7.36 | $7.47 | $7.21 | $7.40 | $7.40 | 466,877 |
| 2024-10-21 | $7.64 | $7.64 | $7.23 | $7.35 | $7.35 | 654,126 |
| 2024-10-18 | $7.68 | $7.72 | $7.54 | $7.67 | $7.67 | 477,145 |
| 2024-10-17 | $7.72 | $7.76 | $7.55 | $7.71 | $7.71 | 792,167 |
| 2024-10-16 | $7.50 | $7.72 | $7.37 | $7.69 | $7.69 | 580,237 |
| 2024-10-15 | $7.35 | $7.55 | $7.24 | $7.37 | $7.37 | 908,749 |
| 2024-10-14 | $7.22 | $7.43 | $7.12 | $7.26 | $7.26 | 508,483 |
| 2024-10-11 | $6.85 | $7.21 | $6.85 | $7.20 | $7.20 | 693,716 |
| 2024-10-10 | $6.60 | $6.86 | $6.48 | $6.81 | $6.81 | 434,629 |
| 2024-10-09 | $6.65 | $6.79 | $6.48 | $6.64 | $6.64 | 529,769 |
| 2024-10-08 | $6.75 | $6.83 | $6.50 | $6.52 | $6.52 | 441,142 |
| 2024-10-07 | $6.58 | $6.79 | $6.57 | $6.77 | $6.77 | 365,518 |
| 2024-10-04 | $6.72 | $6.78 | $6.45 | $6.70 | $6.70 | 589,003 |
| 2024-10-03 | $5.94 | $6.57 | $5.90 | $6.57 | $6.57 | 515,439 |
| 2024-10-02 | $5.85 | $6.09 | $5.83 | $5.95 | $5.95 | 288,328 |
| 2024-10-01 | $6.18 | $6.21 | $5.85 | $5.88 | $5.88 | 470,366 |
| 2024-09-30 | $6.03 | $6.40 | $6.03 | $6.24 | $6.24 | 348,165 |
| 2024-09-27 | $6.30 | $6.33 | $6.06 | $6.08 | $6.08 | 473,863 |
| 2024-09-26 | $6.23 | $6.39 | $6.16 | $6.17 | $6.17 | 434,833 |
| 2024-09-25 | $6.29 | $6.38 | $6.13 | $6.13 | $6.13 | 308,908 |
| 2024-09-24 | $6.42 | $6.50 | $6.28 | $6.29 | $6.29 | 447,035 |
| 2024-09-23 | $6.84 | $6.89 | $6.40 | $6.42 | $6.42 | 476,180 |
| 2024-09-20 | $6.96 | $7.10 | $6.77 | $6.77 | $6.77 | 2,271,370 |
| 2024-09-19 | $6.92 | $7.10 | $6.72 | $7.01 | $7.01 | 585,706 |
| 2024-09-18 | $6.77 | $7.04 | $6.62 | $6.68 | $6.68 | 508,162 |
| 2024-09-17 | $6.73 | $6.95 | $6.64 | $6.72 | $6.72 | 287,208 |
| 2024-09-16 | $6.60 | $6.72 | $6.41 | $6.60 | $6.60 | 361,800 |
| 2024-09-13 | $6.44 | $6.58 | $6.36 | $6.56 | $6.56 | 402,191 |
| 2024-09-12 | $6.47 | $6.54 | $6.23 | $6.30 | $6.30 | 270,683 |
| 2024-09-11 | $6.35 | $6.44 | $6.12 | $6.40 | $6.40 | 520,683 |
| 2024-09-10 | $6.85 | $6.86 | $6.23 | $6.38 | $6.38 | 576,933 |
| 2024-09-09 | $6.80 | $6.99 | $6.69 | $6.84 | $6.84 | 419,991 |
| 2024-09-06 | $6.94 | $7.00 | $6.68 | $6.78 | $6.78 | 373,664 |
| 2024-09-05 | $7.04 | $7.10 | $6.83 | $6.90 | $6.90 | 350,057 |
| 2024-09-04 | $6.79 | $7.16 | $6.79 | $6.93 | $6.93 | 891,957 |
| 2024-09-03 | $6.90 | $7.08 | $6.66 | $6.86 | $6.86 | 656,296 |
| 2024-08-30 | $6.99 | $7.09 | $6.88 | $7.04 | $7.04 | 403,271 |
| 2024-08-29 | $7.00 | $7.13 | $6.90 | $6.94 | $6.94 | 554,187 |
| 2024-08-28 | $6.78 | $7.00 | $6.78 | $6.93 | $6.93 | 337,035 |
| 2024-08-27 | $6.70 | $7.00 | $6.70 | $6.82 | $6.82 | 469,005 |
| 2024-08-26 | $7.00 | $7.02 | $6.66 | $6.79 | $6.79 | 417,458 |
| 2024-08-23 | $6.61 | $7.29 | $6.55 | $6.91 | $6.91 | 1,135,953 |
| 2024-08-22 | $6.60 | $6.76 | $6.56 | $6.56 | $6.56 | 260,052 |
| 2024-08-21 | $6.13 | $6.66 | $6.13 | $6.63 | $6.63 | 462,459 |
| 2024-08-20 | $6.20 | $6.23 | $6.00 | $6.09 | $6.09 | 601,684 |
| 2024-08-19 | $6.36 | $6.44 | $6.15 | $6.22 | $6.22 | 356,753 |
| 2024-08-16 | $6.06 | $6.41 | $6.06 | $6.35 | $6.35 | 502,650 |
| 2024-08-15 | $6.11 | $6.31 | $6.08 | $6.09 | $6.09 | 512,632 |
| 2024-08-14 | $5.96 | $6.05 | $5.77 | $5.90 | $5.90 | 385,268 |
| 2024-08-13 | $5.98 | $6.01 | $5.77 | $5.91 | $5.91 | 540,861 |
| 2024-08-12 | $5.97 | $6.22 | $5.75 | $5.85 | $5.85 | 546,005 |
| 2024-08-09 | $6.12 | $6.13 | $5.74 | $5.85 | $5.85 | 590,549 |
| 2024-08-08 | $6.49 | $6.52 | $6.13 | $6.15 | $6.15 | 401,428 |
| 2024-08-07 | $6.52 | $6.54 | $6.26 | $6.31 | $6.31 | 554,444 |
| 2024-08-06 | $6.44 | $6.44 | $6.18 | $6.33 | $6.33 | 646,223 |
| 2024-08-05 | $5.90 | $6.49 | $5.76 | $6.48 | $6.48 | 1,007,217 |
| 2024-08-02 | $6.26 | $6.45 | $6.00 | $6.42 | $6.42 | 920,730 |
| 2024-08-01 | $6.98 | $7.01 | $6.51 | $6.62 | $6.62 | 991,563 |
| 2024-07-31 | $6.94 | $7.31 | $6.86 | $7.00 | $7.00 | 722,220 |
| 2024-07-30 | $6.94 | $7.12 | $6.78 | $6.93 | $6.93 | 988,610 |
| 2024-07-29 | $7.12 | $7.18 | $6.79 | $6.92 | $6.92 | 861,831 |
| 2024-07-26 | $7.13 | $7.35 | $6.80 | $7.08 | $7.08 | 1,110,525 |
| 2024-07-25 | $6.84 | $7.29 | $6.65 | $7.05 | $7.05 | 1,413,976 |
| 2024-07-24 | $6.90 | $7.09 | $6.69 | $6.71 | $6.71 | 818,369 |
| 2024-07-23 | $6.59 | $7.05 | $6.59 | $6.95 | $6.95 | 739,639 |
| 2024-07-22 | $6.52 | $6.79 | $6.46 | $6.70 | $6.70 | 735,553 |
| 2024-07-19 | $6.29 | $6.62 | $6.29 | $6.57 | $6.57 | 625,171 |
| 2024-07-18 | $6.49 | $6.73 | $6.23 | $6.31 | $6.31 | 733,288 |
| 2024-07-17 | $6.17 | $6.78 | $6.17 | $6.53 | $6.53 | 1,409,420 |
| 2024-07-16 | $5.78 | $6.27 | $5.78 | $6.27 | $6.27 | 1,183,181 |
| 2024-07-15 | $5.82 | $5.82 | $5.59 | $5.65 | $5.65 | 739,629 |
| 2024-07-12 | $6.02 | $6.08 | $5.58 | $5.66 | $5.66 | 899,241 |
| 2024-07-11 | $5.69 | $5.99 | $5.69 | $5.97 | $5.97 | 1,977,180 |
| 2024-07-10 | $5.17 | $5.52 | $5.15 | $5.52 | $5.52 | 986,902 |
| 2024-07-09 | $5.16 | $5.25 | $5.05 | $5.14 | $5.14 | 670,243 |
| 2024-07-08 | $5.10 | $5.30 | $5.04 | $5.15 | $5.15 | 1,028,455 |
| 2024-07-05 | $4.96 | $5.25 | $4.92 | $5.02 | $5.02 | 990,001 |
| 2024-07-03 | $5.05 | $5.76 | $4.84 | $5.00 | $5.00 | 3,152,747 |
| 2024-07-02 | $6.46 | $6.64 | $6.38 | $6.57 | $6.57 | 378,374 |
| 2024-07-01 | $6.56 | $6.68 | $6.45 | $6.47 | $6.47 | 531,972 |
| 2024-06-28 | $6.12 | $6.59 | $6.12 | $6.55 | $6.55 | 1,413,106 |
| 2024-06-27 | $5.57 | $6.15 | $5.53 | $6.00 | $6.00 | 357,741 |
| 2024-06-26 | $5.21 | $5.60 | $5.21 | $5.59 | $5.59 | 396,283 |
| 2024-06-25 | $5.69 | $5.71 | $5.29 | $5.29 | $5.29 | 477,864 |
| 2024-06-24 | $5.50 | $5.79 | $5.50 | $5.76 | $5.76 | 381,595 |
| 2024-06-21 | $5.50 | $5.62 | $5.47 | $5.56 | $5.56 | 965,871 |
| 2024-06-20 | $5.64 | $5.96 | $5.60 | $5.62 | $5.62 | 356,873 |
| 2024-06-18 | $5.66 | $5.84 | $5.66 | $5.70 | $5.70 | 309,733 |
| 2024-06-17 | $5.75 | $5.79 | $5.66 | $5.70 | $5.70 | 451,063 |
| 2024-06-14 | $5.75 | $5.85 | $5.70 | $5.79 | $5.79 | 443,161 |
| 2024-06-13 | $5.97 | $5.97 | $5.74 | $5.85 | $5.85 | 377,247 |
| 2024-06-12 | $5.95 | $6.19 | $5.93 | $5.98 | $5.98 | 500,333 |
| 2024-06-11 | $5.65 | $5.71 | $5.51 | $5.66 | $5.66 | 446,935 |
| 2024-06-10 | $5.65 | $5.73 | $5.58 | $5.69 | $5.69 | 405,006 |
| 2024-06-07 | $5.79 | $5.88 | $5.66 | $5.69 | $5.69 | 279,824 |
| 2024-06-06 | $5.98 | $6.03 | $5.83 | $5.89 | $5.89 | 311,111 |
| 2024-06-05 | $5.95 | $6.04 | $5.81 | $6.00 | $6.00 | 455,481 |
| 2024-06-04 | $5.64 | $5.91 | $5.59 | $5.88 | $5.88 | 549,422 |
| 2024-06-03 | $5.99 | $6.01 | $5.70 | $5.75 | $5.75 | 540,798 |
| 2024-05-31 | $5.75 | $6.04 | $5.74 | $5.92 | $5.92 | 319,543 |
| 2024-05-30 | $5.72 | $5.82 | $5.65 | $5.69 | $5.69 | 308,435 |
| 2024-05-29 | $5.66 | $5.66 | $5.42 | $5.59 | $5.59 | 509,317 |
| 2024-05-28 | $5.97 | $5.98 | $5.78 | $5.83 | $5.83 | 319,868 |
| 2024-05-24 | $5.99 | $6.02 | $5.83 | $5.92 | $5.92 | 201,257 |
| 2024-05-23 | $6.24 | $6.26 | $5.76 | $5.95 | $5.95 | 404,318 |
| 2024-05-22 | $6.21 | $6.41 | $6.14 | $6.22 | $6.22 | 450,311 |
| 2024-05-21 | $6.38 | $6.47 | $6.21 | $6.25 | $6.25 | 398,797 |
| 2024-05-20 | $6.27 | $6.47 | $6.20 | $6.41 | $6.41 | 468,358 |
| 2024-05-17 | $5.93 | $6.30 | $5.88 | $6.27 | $6.27 | 538,671 |
| 2024-05-16 | $5.83 | $5.99 | $5.78 | $5.91 | $5.91 | 332,257 |
| 2024-05-15 | $5.70 | $5.90 | $5.67 | $5.85 | $5.85 | 443,842 |
| 2024-05-14 | $5.45 | $5.54 | $5.35 | $5.53 | $5.53 | 620,072 |
| 2024-05-13 | $5.34 | $5.46 | $5.31 | $5.33 | $5.33 | 660,050 |
| 2024-05-10 | $5.58 | $5.65 | $5.23 | $5.27 | $5.27 | 643,068 |
| 2024-05-09 | $5.59 | $5.66 | $5.49 | $5.55 | $5.55 | 639,825 |
| 2024-05-08 | $5.58 | $5.75 | $5.52 | $5.56 | $5.56 | 677,238 |
| 2024-05-07 | $5.71 | $5.89 | $5.65 | $5.69 | $5.69 | 675,428 |
| 2024-05-06 | $5.86 | $5.88 | $5.64 | $5.68 | $5.68 | 438,349 |
| 2024-05-03 | $5.65 | $5.87 | $5.65 | $5.81 | $5.81 | 861,085 |
| 2024-05-02 | $5.57 | $5.62 | $5.45 | $5.48 | $5.47 | 471,975 |
| 2024-05-01 | $5.55 | $5.72 | $5.41 | $5.46 | $5.45 | 817,628 |
| 2024-04-30 | $5.87 | $5.90 | $5.48 | $5.48 | $5.47 | 418,841 |
| 2024-04-29 | $6.05 | $6.15 | $5.57 | $5.97 | $5.96 | 821,223 |
| 2024-04-26 | $6.61 | $6.79 | $6.05 | $6.08 | $6.08 | 608,945 |
| 2024-04-25 | $7.06 | $7.06 | $6.57 | $6.70 | $6.70 | 595,360 |
| 2024-04-24 | $6.79 | $7.06 | $6.73 | $7.05 | $7.05 | 489,844 |
| 2024-04-23 | $6.86 | $7.04 | $6.86 | $6.94 | $6.94 | 299,578 |
| 2024-04-22 | $6.74 | $7.02 | $6.74 | $6.92 | $6.92 | 509,010 |
| 2024-04-19 | $6.35 | $6.78 | $6.34 | $6.76 | $6.76 | 316,711 |
| 2024-04-18 | $6.35 | $6.54 | $6.30 | $6.43 | $6.43 | 262,199 |
| 2024-04-17 | $6.48 | $6.54 | $6.34 | $6.34 | $6.34 | 325,332 |
| 2024-04-16 | $6.36 | $6.51 | $6.26 | $6.42 | $6.42 | 383,834 |
| 2024-04-15 | $6.92 | $6.99 | $6.41 | $6.45 | $6.45 | 244,528 |
| 2024-04-12 | $6.76 | $6.95 | $6.66 | $6.90 | $6.90 | 398,652 |
| 2024-04-11 | $6.89 | $6.89 | $6.65 | $6.83 | $6.83 | 244,106 |
| 2024-04-10 | $7.19 | $7.19 | $6.75 | $6.84 | $6.84 | 732,093 |
| 2024-04-09 | $7.38 | $7.48 | $7.31 | $7.37 | $7.37 | 238,283 |
| 2024-04-08 | $7.33 | $7.47 | $7.19 | $7.34 | $7.34 | 189,667 |
| 2024-04-05 | $7.21 | $7.29 | $7.18 | $7.23 | $7.23 | 272,372 |
| 2024-04-04 | $7.41 | $7.49 | $7.27 | $7.29 | $7.29 | 331,166 |
| 2024-04-03 | $6.93 | $7.23 | $6.93 | $7.17 | $7.17 | 214,294 |
| 2024-04-02 | $7.29 | $7.29 | $6.84 | $7.14 | $7.14 | 412,014 |
| 2024-04-01 | $7.61 | $7.61 | $7.13 | $7.21 | $7.21 | 434,843 |
| 2024-03-28 | $7.41 | $7.58 | $7.27 | $7.55 | $7.55 | 918,264 |
| 2024-03-27 | $7.25 | $7.44 | $7.05 | $7.43 | $7.43 | 450,434 |
| 2024-03-26 | $7.40 | $7.40 | $7.17 | $7.19 | $7.19 | 293,442 |
| 2024-03-25 | $7.12 | $7.36 | $7.12 | $7.29 | $7.29 | 332,278 |
| 2024-03-22 | $7.33 | $7.49 | $7.03 | $7.11 | $7.11 | 649,087 |
| 2024-03-21 | $7.38 | $7.71 | $7.33 | $7.56 | $7.56 | 544,944 |
| 2024-03-20 | $6.55 | $7.55 | $6.55 | $7.30 | $7.30 | 582,339 |
| 2024-03-19 | $6.80 | $6.92 | $6.60 | $6.60 | $6.60 | 510,799 |
| 2024-03-18 | $7.00 | $7.15 | $6.86 | $6.90 | $6.90 | 280,420 |
| 2024-03-15 | $7.31 | $7.57 | $7.02 | $7.02 | $7.02 | 1,310,417 |
| 2024-03-14 | $7.85 | $7.85 | $7.26 | $7.32 | $7.32 | 710,849 |
| 2024-03-13 | $7.98 | $8.17 | $7.82 | $7.90 | $7.90 | 301,692 |
| 2024-03-12 | $8.19 | $8.30 | $7.96 | $8.00 | $8.00 | 272,907 |
| 2024-03-11 | $8.08 | $8.42 | $8.00 | $8.25 | $8.25 | 309,734 |
| 2024-03-08 | $8.30 | $8.38 | $8.09 | $8.13 | $8.13 | 246,321 |
| 2024-03-07 | $8.18 | $8.34 | $8.10 | $8.10 | $8.10 | 494,875 |
| 2024-03-06 | $7.74 | $8.25 | $7.44 | $8.05 | $8.05 | 605,438 |
| 2024-03-05 | $7.16 | $7.89 | $7.15 | $7.77 | $7.77 | 403,830 |
| 2024-03-04 | $7.67 | $7.77 | $7.28 | $7.30 | $7.30 | 360,892 |
| 2024-03-01 | $7.84 | $7.84 | $7.45 | $7.63 | $7.63 | 480,227 |
| 2024-02-29 | $8.08 | $8.31 | $7.85 | $7.93 | $7.93 | 483,592 |
| 2024-02-28 | $7.79 | $8.15 | $7.78 | $7.82 | $7.82 | 479,067 |
| 2024-02-27 | $8.05 | $8.17 | $7.83 | $7.89 | $7.89 | 335,319 |
| 2024-02-26 | $7.96 | $8.19 | $7.86 | $7.92 | $7.92 | 334,282 |
| 2024-02-23 | $7.88 | $8.26 | $7.68 | $8.00 | $8.00 | 502,935 |
| 2024-02-22 | $7.82 | $7.92 | $7.71 | $7.88 | $7.88 | 386,572 |
| 2024-02-21 | $7.99 | $8.00 | $7.76 | $7.80 | $7.80 | 373,507 |
| 2024-02-20 | $7.98 | $8.22 | $7.98 | $8.09 | $8.09 | 320,491 |
| 2024-02-16 | $7.95 | $8.23 | $7.78 | $8.17 | $8.17 | 462,146 |
| 2024-02-15 | $7.86 | $8.20 | $7.81 | $8.17 | $8.17 | 685,288 |
| 2024-02-14 | $7.67 | $7.84 | $7.58 | $7.80 | $7.80 | 490,786 |
| 2024-02-13 | $7.81 | $7.85 | $7.38 | $7.51 | $7.51 | 874,066 |
| 2024-02-12 | $8.28 | $8.56 | $8.21 | $8.21 | $8.21 | 1,269,412 |
| 2024-02-09 | $8.17 | $8.36 | $7.93 | $8.30 | $8.30 | 598,188 |
| 2024-02-08 | $7.86 | $8.22 | $7.81 | $8.19 | $8.19 | 570,903 |
| 2024-02-07 | $8.17 | $8.21 | $7.52 | $7.93 | $7.93 | 1,085,291 |
| 2024-02-06 | $8.41 | $8.72 | $8.04 | $8.10 | $8.10 | 754,942 |
| 2024-02-05 | $8.81 | $8.88 | $8.40 | $8.42 | $8.42 | 816,748 |
| 2024-02-02 | $8.65 | $9.16 | $8.52 | $8.92 | $8.92 | 797,289 |
| 2024-02-01 | $9.66 | $9.86 | $8.39 | $9.04 | $9.03 | 1,263,984 |
| 2024-01-31 | $10.33 | $10.33 | $9.26 | $9.52 | $9.51 | 1,428,183 |
| 2024-01-30 | $10.56 | $10.71 | $10.26 | $10.26 | $10.25 | 461,508 |
| 2024-01-29 | $10.57 | $10.72 | $10.10 | $10.64 | $10.63 | 817,037 |
| 2024-01-26 | $10.52 | $10.68 | $10.20 | $10.36 | $10.36 | 799,488 |
| 2024-01-25 | $11.47 | $11.47 | $9.62 | $10.22 | $10.22 | 2,095,201 |
| 2024-01-24 | $10.95 | $11.17 | $10.84 | $10.93 | $10.93 | 559,699 |
| 2024-01-23 | $10.90 | $11.15 | $10.61 | $10.75 | $10.75 | 538,275 |
| 2024-01-22 | $10.65 | $10.78 | $10.37 | $10.77 | $10.77 | 720,714 |
| 2024-01-19 | $10.01 | $10.43 | $9.86 | $10.40 | $10.40 | 567,469 |
| 2024-01-18 | $9.99 | $10.20 | $9.83 | $9.99 | $9.99 | 665,989 |
| 2024-01-17 | $9.65 | $10.00 | $9.65 | $9.92 | $9.92 | 686,000 |
| 2024-01-16 | $9.42 | $10.22 | $9.21 | $9.95 | $9.95 | 1,055,065 |
| 2024-01-12 | $9.51 | $9.65 | $9.31 | $9.54 | $9.54 | 1,325,366 |
| 2024-01-11 | $9.45 | $9.60 | $9.29 | $9.40 | $9.40 | 594,324 |
| 2024-01-10 | $9.66 | $9.71 | $9.42 | $9.56 | $9.56 | 762,141 |
| 2024-01-09 | $9.63 | $9.85 | $9.49 | $9.68 | $9.68 | 577,314 |
| 2024-01-08 | $9.83 | $10.09 | $9.64 | $9.86 | $9.86 | 592,902 |
| 2024-01-05 | $9.93 | $10.15 | $9.29 | $9.95 | $9.95 | 1,668,762 |
| 2024-01-04 | $9.20 | $9.46 | $9.05 | $9.21 | $9.21 | 431,888 |
| 2024-01-03 | $9.36 | $9.46 | $8.65 | $9.12 | $9.12 | 852,569 |
| 2024-01-02 | $9.51 | $9.86 | $9.43 | $9.54 | $9.54 | 559,213 |
| 2023-12-29 | $9.86 | $9.93 | $9.55 | $9.68 | $9.68 | 543,922 |
| 2023-12-28 | $9.64 | $9.98 | $9.64 | $9.89 | $9.89 | 646,582 |
| 2023-12-27 | $9.68 | $9.81 | $9.34 | $9.70 | $9.70 | 561,782 |
| 2023-12-26 | $9.41 | $9.72 | $9.41 | $9.56 | $9.56 | 517,191 |
| 2023-12-22 | $9.23 | $9.76 | $9.18 | $9.29 | $9.29 | 435,894 |
| 2023-12-21 | $9.11 | $9.33 | $8.88 | $9.14 | $9.14 | 625,808 |
| 2023-12-20 | $9.19 | $9.42 | $8.93 | $8.93 | $8.93 | 773,838 |
| 2023-12-19 | $8.82 | $9.30 | $8.75 | $9.20 | $9.20 | 662,042 |
| 2023-12-18 | $8.83 | $9.04 | $8.69 | $8.80 | $8.80 | 505,426 |
| 2023-12-15 | $9.09 | $9.31 | $8.66 | $8.85 | $8.85 | 1,481,393 |
| 2023-12-14 | $8.63 | $9.50 | $8.46 | $9.02 | $9.02 | 1,350,402 |
| 2023-12-13 | $7.01 | $8.16 | $6.86 | $8.10 | $8.10 | 930,262 |
| 2023-12-12 | $7.14 | $7.14 | $6.94 | $6.97 | $6.97 | 353,137 |
| 2023-12-11 | $7.03 | $7.17 | $7.00 | $7.16 | $7.16 | 325,997 |
| 2023-12-08 | $6.92 | $7.17 | $6.90 | $7.06 | $7.06 | 281,010 |
| 2023-12-07 | $6.77 | $6.93 | $6.74 | $6.88 | $6.88 | 270,357 |
| 2023-12-06 | $6.73 | $7.11 | $6.66 | $6.70 | $6.70 | 506,711 |
| 2023-12-05 | $6.65 | $6.71 | $6.52 | $6.69 | $6.69 | 379,338 |
| 2023-12-04 | $6.51 | $6.76 | $6.51 | $6.67 | $6.67 | 508,100 |
| 2023-12-01 | $5.79 | $6.81 | $5.73 | $6.69 | $6.69 | 864,165 |
| 2023-11-30 | $6.08 | $6.23 | $5.82 | $5.88 | $5.88 | 1,518,406 |
| 2023-11-29 | $5.83 | $6.25 | $5.83 | $6.00 | $6.00 | 535,824 |
| 2023-11-28 | $5.59 | $5.75 | $5.40 | $5.69 | $5.69 | 313,998 |
| 2023-11-27 | $5.83 | $5.83 | $5.48 | $5.56 | $5.56 | 399,601 |
| 2023-11-24 | $5.87 | $6.03 | $5.75 | $5.83 | $5.83 | 142,712 |
| 2023-11-22 | $6.00 | $6.06 | $5.82 | $5.91 | $5.91 | 274,323 |
| 2023-11-21 | $6.04 | $6.06 | $5.77 | $5.89 | $5.89 | 548,432 |
| 2023-11-20 | $6.08 | $6.21 | $5.99 | $6.12 | $6.12 | 309,437 |
| 2023-11-17 | $5.97 | $6.15 | $5.87 | $6.02 | $6.02 | 407,712 |
| 2023-11-16 | $6.28 | $6.32 | $5.80 | $5.84 | $5.84 | 430,098 |
| 2023-11-15 | $6.11 | $6.51 | $6.07 | $6.32 | $6.32 | 702,374 |
| 2023-11-14 | $5.45 | $6.36 | $5.44 | $6.14 | $6.14 | 832,453 |
| 2023-11-13 | $4.92 | $5.12 | $4.82 | $5.10 | $5.10 | 339,465 |
| 2023-11-10 | $5.02 | $5.02 | $4.71 | $4.98 | $4.98 | 634,206 |
| 2023-11-09 | $5.05 | $5.11 | $4.91 | $5.01 | $5.01 | 461,834 |
| 2023-11-08 | $5.26 | $5.26 | $5.02 | $5.07 | $5.07 | 300,406 |
| 2023-11-07 | $5.44 | $5.51 | $5.14 | $5.25 | $5.25 | 370,548 |
| 2023-11-06 | $5.70 | $5.83 | $5.48 | $5.49 | $5.49 | 456,153 |
| 2023-11-03 | $5.26 | $5.83 | $5.26 | $5.72 | $5.72 | 680,938 |
| 2023-11-02 | $4.75 | $5.32 | $4.71 | $5.25 | $5.24 | 787,922 |
| 2023-11-01 | $4.56 | $4.84 | $4.46 | $4.62 | $4.61 | 547,662 |
| 2023-10-31 | $4.56 | $4.70 | $4.41 | $4.54 | $4.53 | 818,797 |
| 2023-10-30 | $4.94 | $5.00 | $4.46 | $4.58 | $4.57 | 1,187,821 |
| 2023-10-27 | $5.21 | $5.22 | $4.69 | $4.89 | $4.89 | 1,569,306 |
| 2023-10-26 | $5.42 | $6.52 | $5.30 | $5.35 | $5.35 | 2,772,487 |
| 2023-10-25 | $4.84 | $4.91 | $4.72 | $4.89 | $4.89 | 639,366 |
| 2023-10-24 | $4.90 | $4.97 | $4.71 | $4.94 | $4.94 | 676,522 |
| 2023-10-23 | $4.75 | $4.87 | $4.63 | $4.79 | $4.79 | 957,623 |
| 2023-10-20 | $5.25 | $5.25 | $4.77 | $4.78 | $4.78 | 1,126,871 |
| 2023-10-19 | $5.38 | $5.43 | $5.25 | $5.29 | $5.29 | 570,286 |
| 2023-10-18 | $5.52 | $5.61 | $5.30 | $5.37 | $5.37 | 522,575 |
| 2023-10-17 | $5.55 | $5.77 | $5.55 | $5.60 | $5.60 | 722,990 |
| 2023-10-16 | $5.82 | $5.84 | $5.45 | $5.60 | $5.60 | 539,761 |
| 2023-10-13 | $6.03 | $6.03 | $5.49 | $5.71 | $5.71 | 716,512 |
| 2023-10-12 | $6.01 | $6.16 | $5.76 | $5.93 | $5.93 | 537,580 |
| 2023-10-11 | $5.91 | $6.14 | $5.89 | $6.01 | $6.01 | 299,516 |
| 2023-10-10 | $5.83 | $6.03 | $5.79 | $5.93 | $5.93 | 401,739 |
| 2023-10-09 | $5.64 | $5.83 | $5.61 | $5.76 | $5.76 | 461,245 |
| 2023-10-06 | $5.74 | $6.02 | $5.74 | $5.76 | $5.76 | 592,188 |
| 2023-10-05 | $5.62 | $5.99 | $5.62 | $5.98 | $5.98 | 593,129 |
| 2023-10-04 | $5.58 | $5.78 | $5.55 | $5.75 | $5.75 | 419,058 |
| 2023-10-03 | $5.72 | $5.73 | $5.47 | $5.66 | $5.66 | 545,489 |
| 2023-10-02 | $6.07 | $6.14 | $5.66 | $5.77 | $5.77 | 738,102 |
| 2023-09-29 | $5.83 | $6.27 | $5.83 | $6.08 | $6.08 | 1,033,860 |
| 2023-09-28 | $6.19 | $6.35 | $5.87 | $5.89 | $5.89 | 1,377,278 |
| 2023-09-27 | $6.58 | $6.66 | $6.32 | $6.35 | $6.35 | 744,683 |
| 2023-09-26 | $6.65 | $6.92 | $6.42 | $6.59 | $6.59 | 1,152,652 |
| 2023-09-25 | $6.68 | $6.81 | $6.63 | $6.80 | $6.80 | 501,036 |
| 2023-09-22 | $6.97 | $6.97 | $6.61 | $6.70 | $6.70 | 1,103,637 |
| 2023-09-21 | $7.36 | $7.36 | $6.89 | $6.93 | $6.93 | 569,998 |
| 2023-09-20 | $7.75 | $7.84 | $7.46 | $7.48 | $7.48 | 522,263 |
| 2023-09-19 | $7.71 | $7.88 | $7.60 | $7.70 | $7.70 | 288,518 |
| 2023-09-18 | $7.84 | $7.85 | $7.58 | $7.71 | $7.71 | 342,235 |
| 2023-09-15 | $7.80 | $8.06 | $7.75 | $7.98 | $7.98 | 2,715,894 |
| 2023-09-14 | $7.65 | $7.92 | $7.61 | $7.87 | $7.87 | 422,128 |
| 2023-09-13 | $7.81 | $7.91 | $7.35 | $7.53 | $7.53 | 943,772 |
| 2023-09-12 | $7.90 | $8.10 | $7.73 | $7.80 | $7.80 | 324,883 |
| 2023-09-11 | $7.84 | $8.02 | $7.78 | $7.88 | $7.88 | 371,009 |
| 2023-09-08 | $7.73 | $7.85 | $7.42 | $7.60 | $7.60 | 469,780 |
| 2023-09-07 | $7.88 | $7.95 | $7.44 | $7.63 | $7.63 | 933,094 |
| 2023-09-06 | $8.19 | $8.33 | $7.81 | $7.95 | $7.95 | 477,005 |
| 2023-09-05 | $8.20 | $8.48 | $8.17 | $8.27 | $8.27 | 671,659 |
| 2023-09-01 | $7.93 | $8.44 | $7.93 | $8.22 | $8.22 | 836,291 |
| 2023-08-31 | $7.83 | $8.05 | $7.77 | $7.86 | $7.86 | 884,676 |
| 2023-08-30 | $7.42 | $7.91 | $7.34 | $7.86 | $7.86 | 846,950 |
| 2023-08-29 | $7.35 | $7.54 | $7.27 | $7.47 | $7.47 | 346,204 |
| 2023-08-28 | $7.29 | $7.55 | $7.18 | $7.36 | $7.36 | 451,298 |
| 2023-08-25 | $7.34 | $7.40 | $6.98 | $7.19 | $7.19 | 328,776 |
| 2023-08-24 | $7.15 | $7.34 | $7.11 | $7.20 | $7.20 | 357,111 |
| 2023-08-23 | $7.00 | $7.20 | $6.92 | $7.17 | $7.17 | 619,275 |
| 2023-08-22 | $7.29 | $7.45 | $7.00 | $7.13 | $7.13 | 636,520 |
| 2023-08-21 | $7.38 | $7.52 | $7.11 | $7.40 | $7.40 | 940,546 |
| 2023-08-18 | $7.31 | $7.57 | $7.26 | $7.35 | $7.35 | 521,593 |
| 2023-08-17 | $7.19 | $7.48 | $7.19 | $7.42 | $7.42 | 506,088 |
| 2023-08-16 | $7.34 | $7.43 | $7.10 | $7.18 | $7.18 | 612,451 |
| 2023-08-15 | $7.18 | $7.44 | $7.02 | $7.36 | $7.36 | 731,246 |
| 2023-08-14 | $7.69 | $7.69 | $7.24 | $7.34 | $7.34 | 955,325 |
| 2023-08-11 | $7.18 | $7.96 | $7.17 | $7.83 | $7.83 | 1,015,962 |
| 2023-08-10 | $7.31 | $7.35 | $7.00 | $7.21 | $7.21 | 614,883 |
| 2023-08-09 | $7.37 | $7.43 | $7.05 | $7.25 | $7.25 | 963,096 |
| 2023-08-08 | $7.09 | $7.51 | $6.98 | $7.45 | $7.45 | 660,046 |
| 2023-08-07 | $7.29 | $7.59 | $7.08 | $7.56 | $7.56 | 824,552 |
| 2023-08-04 | $7.31 | $7.44 | $7.12 | $7.28 | $7.28 | 918,926 |
| 2023-08-03 | $6.94 | $7.32 | $6.89 | $7.18 | $7.16 | 969,627 |
| 2023-08-02 | $6.84 | $7.06 | $6.67 | $7.03 | $7.01 | 924,437 |
| 2023-08-01 | $7.27 | $7.27 | $6.76 | $7.01 | $6.99 | 1,304,920 |
| 2023-07-31 | $6.92 | $7.41 | $6.88 | $7.31 | $7.29 | 1,398,578 |
| 2023-07-28 | $6.98 | $7.07 | $6.79 | $6.92 | $6.92 | 1,540,676 |
| 2023-07-27 | $6.15 | $7.14 | $5.90 | $6.94 | $6.94 | 2,699,328 |
| 2023-07-26 | $5.32 | $5.81 | $5.32 | $5.67 | $5.67 | 1,643,536 |
| 2023-07-25 | $5.48 | $5.58 | $5.14 | $5.18 | $5.18 | 979,933 |
| 2023-07-24 | $5.01 | $5.48 | $4.96 | $5.47 | $5.47 | 1,121,933 |
| 2023-07-21 | $5.32 | $5.35 | $4.98 | $5.03 | $5.03 | 1,671,236 |
| 2023-07-20 | $5.36 | $5.44 | $5.20 | $5.27 | $5.27 | 888,211 |
| 2023-07-19 | $4.85 | $5.41 | $4.76 | $5.36 | $5.36 | 1,106,959 |
| 2023-07-18 | $4.48 | $4.92 | $4.45 | $4.84 | $4.84 | 1,150,295 |
| 2023-07-17 | $4.36 | $4.56 | $4.35 | $4.48 | $4.48 | 972,934 |
| 2023-07-14 | $4.40 | $4.48 | $4.21 | $4.43 | $4.43 | 1,597,641 |
| 2023-07-13 | $4.33 | $4.40 | $4.15 | $4.36 | $4.36 | 835,847 |
| 2023-07-12 | $4.16 | $4.41 | $4.10 | $4.18 | $4.18 | 947,090 |
| 2023-07-11 | $3.84 | $4.07 | $3.69 | $4.05 | $4.05 | 895,925 |
| 2023-07-10 | $3.89 | $3.90 | $3.75 | $3.83 | $3.83 | 617,289 |
| 2023-07-07 | $3.92 | $4.08 | $3.85 | $3.87 | $3.87 | 1,230,543 |
| 2023-07-06 | $4.05 | $4.17 | $3.86 | $3.97 | $3.97 | 892,602 |
| 2023-07-05 | $4.02 | $4.33 | $3.97 | $4.13 | $4.13 | 655,067 |
| 2023-07-03 | $4.00 | $4.18 | $3.99 | $4.06 | $4.06 | 218,251 |
| 2023-06-30 | $4.09 | $4.09 | $3.93 | $3.97 | $3.97 | 779,845 |
| 2023-06-29 | $4.15 | $4.29 | $3.93 | $4.03 | $4.03 | 1,586,396 |
| 2023-06-28 | $4.16 | $4.17 | $4.03 | $4.14 | $4.14 | 630,924 |
| 2023-06-27 | $4.33 | $4.33 | $4.09 | $4.15 | $4.15 | 995,730 |
| 2023-06-26 | $4.38 | $4.56 | $4.20 | $4.25 | $4.25 | 589,662 |
| 2023-06-23 | $4.38 | $4.46 | $4.23 | $4.37 | $4.37 | 1,982,211 |
| 2023-06-22 | $4.66 | $4.68 | $4.45 | $4.46 | $4.46 | 501,269 |
| 2023-06-21 | $4.73 | $4.79 | $4.64 | $4.67 | $4.67 | 377,556 |
| 2023-06-20 | $4.90 | $4.94 | $4.61 | $4.73 | $4.73 | 614,471 |
| 2023-06-16 | $5.14 | $5.19 | $4.83 | $4.89 | $4.89 | 2,257,660 |
| 2023-06-15 | $5.03 | $5.13 | $4.83 | $5.12 | $5.12 | 616,161 |
| 2023-06-14 | $5.31 | $5.46 | $4.97 | $5.00 | $5.00 | 1,071,472 |
| 2023-06-13 | $5.00 | $5.33 | $4.89 | $5.29 | $5.29 | 1,083,510 |
| 2023-06-12 | $5.00 | $5.17 | $4.78 | $4.89 | $4.89 | 812,176 |
| 2023-06-09 | $5.17 | $5.21 | $4.92 | $4.97 | $4.97 | 568,602 |
| 2023-06-08 | $5.25 | $5.30 | $5.01 | $5.17 | $5.17 | 799,314 |
| 2023-06-07 | $4.98 | $5.37 | $4.94 | $5.31 | $5.31 | 1,202,941 |
| 2023-06-06 | $4.41 | $4.99 | $4.37 | $4.88 | $4.88 | 999,248 |
| 2023-06-05 | $4.59 | $4.64 | $4.38 | $4.41 | $4.41 | 842,781 |
| 2023-06-02 | $4.28 | $4.54 | $4.18 | $4.53 | $4.53 | 1,843,839 |
| 2023-06-01 | $3.91 | $4.25 | $3.84 | $4.13 | $4.13 | 895,507 |
| 2023-05-31 | $4.06 | $4.17 | $3.87 | $3.88 | $3.88 | 1,195,030 |
| 2023-05-30 | $4.26 | $4.32 | $4.02 | $4.10 | $4.10 | 1,104,386 |
| 2023-05-26 | $4.55 | $4.55 | $4.19 | $4.24 | $4.24 | 869,449 |
| 2023-05-25 | $4.63 | $4.70 | $4.41 | $4.42 | $4.42 | 648,766 |
| 2023-05-24 | $4.79 | $4.82 | $4.57 | $4.66 | $4.66 | 1,292,135 |
| 2023-05-23 | $4.52 | $5.28 | $4.52 | $4.86 | $4.86 | 2,483,120 |
| 2023-05-22 | $4.02 | $4.58 | $4.00 | $4.49 | $4.49 | 1,191,824 |
| 2023-05-19 | $4.38 | $4.38 | $3.94 | $3.98 | $3.98 | 2,511,967 |
| 2023-05-18 | $4.31 | $4.37 | $4.17 | $4.32 | $4.32 | 703,428 |
| 2023-05-17 | $3.88 | $4.41 | $3.80 | $4.29 | $4.29 | 1,502,114 |
| 2023-05-16 | $4.07 | $4.13 | $3.76 | $3.79 | $3.79 | 1,062,483 |
| 2023-05-15 | $3.87 | $4.09 | $3.84 | $3.96 | $3.96 | 1,111,886 |
| 2023-05-12 | $4.08 | $4.11 | $3.83 | $3.88 | $3.88 | 808,135 |
| 2023-05-11 | $4.17 | $4.28 | $3.95 | $4.06 | $4.06 | 1,101,626 |
| 2023-05-10 | $4.42 | $4.54 | $4.21 | $4.25 | $4.25 | 1,068,697 |
| 2023-05-09 | $4.36 | $4.42 | $4.15 | $4.33 | $4.33 | 1,357,828 |
| 2023-05-08 | $4.70 | $4.77 | $4.28 | $4.35 | $4.35 | 1,294,318 |
| 2023-05-05 | $4.54 | $5.09 | $4.47 | $4.58 | $4.58 | 2,111,456 |
| 2023-05-04 | $4.30 | $4.47 | $3.96 | $4.22 | $4.22 | 2,422,118 |
| 2023-05-03 | $4.81 | $4.87 | $4.38 | $4.44 | $4.44 | 1,952,453 |
| 2023-05-02 | $5.58 | $5.61 | $4.68 | $4.80 | $4.80 | 2,149,987 |
| 2023-05-01 | $6.26 | $6.37 | $5.63 | $5.64 | $5.64 | 1,350,322 |
| 2023-04-28 | $6.44 | $6.52 | $6.18 | $6.29 | $6.29 | 757,691 |
| 2023-04-27 | $6.19 | $6.59 | $6.06 | $6.49 | $6.49 | 1,365,275 |
| 2023-04-26 | $6.02 | $6.30 | $5.90 | $6.07 | $6.07 | 1,319,606 |
| 2023-04-25 | $6.47 | $6.47 | $5.93 | $6.00 | $6.00 | 1,740,862 |
| 2023-04-24 | $6.71 | $6.83 | $6.57 | $6.62 | $6.62 | 584,300 |
| 2023-04-21 | $6.67 | $6.75 | $6.53 | $6.71 | $6.71 | 672,761 |
| 2023-04-20 | $6.98 | $7.04 | $6.64 | $6.72 | $6.72 | 609,321 |
| 2023-04-19 | $6.49 | $7.17 | $6.49 | $7.10 | $7.10 | 1,022,431 |
| 2023-04-18 | $6.92 | $6.95 | $6.44 | $6.59 | $6.59 | 546,000 |
| 2023-04-17 | $6.40 | $6.93 | $6.10 | $6.92 | $6.92 | 1,398,669 |
| 2023-04-14 | $6.80 | $6.86 | $6.41 | $6.46 | $6.46 | 854,105 |
| 2023-04-13 | $6.66 | $6.69 | $6.42 | $6.64 | $6.64 | 699,616 |
| 2023-04-12 | $6.93 | $6.93 | $6.55 | $6.59 | $6.59 | 815,132 |
| 2023-04-11 | $6.91 | $6.91 | $6.71 | $6.85 | $6.85 | 689,216 |
| 2023-04-10 | $6.70 | $6.87 | $6.54 | $6.81 | $6.81 | 1,123,482 |
| 2023-04-06 | $6.85 | $6.92 | $6.67 | $6.76 | $6.76 | 677,380 |
| 2023-04-05 | $6.73 | $6.91 | $6.54 | $6.78 | $6.78 | 784,297 |
| 2023-04-04 | $7.33 | $7.33 | $6.81 | $6.91 | $6.91 | 1,696,915 |
| 2023-04-03 | $7.51 | $7.85 | $7.20 | $7.31 | $7.31 | 1,326,540 |
| 2023-03-31 | $7.50 | $7.62 | $7.25 | $7.45 | $7.45 | 1,229,720 |
| 2023-03-30 | $8.00 | $8.09 | $7.38 | $7.43 | $7.43 | 1,525,552 |
| 2023-03-29 | $7.55 | $7.96 | $7.44 | $7.95 | $7.95 | 1,505,108 |
| 2023-03-28 | $7.45 | $7.72 | $7.18 | $7.48 | $7.48 | 1,565,353 |
| 2023-03-27 | $7.64 | $7.89 | $7.43 | $7.44 | $7.44 | 1,259,096 |
| 2023-03-24 | $6.70 | $7.37 | $6.51 | $7.32 | $7.32 | 1,852,164 |
| 2023-03-23 | $7.60 | $7.60 | $6.56 | $6.81 | $6.81 | 1,325,685 |
| 2023-03-22 | $7.85 | $8.03 | $7.46 | $7.47 | $7.47 | 1,291,931 |
| 2023-03-21 | $7.83 | $8.40 | $7.62 | $7.83 | $7.83 | 2,166,870 |
| 2023-03-20 | $7.76 | $7.97 | $7.20 | $7.26 | $7.26 | 1,875,587 |
| 2023-03-17 | $8.51 | $8.51 | $7.32 | $7.60 | $7.60 | 4,383,813 |
| 2023-03-16 | $9.11 | $9.23 | $8.31 | $8.69 | $8.69 | 1,847,184 |
| 2023-03-15 | $8.57 | $9.53 | $8.49 | $9.42 | $9.42 | 1,652,067 |
| 2023-03-14 | $9.80 | $10.01 | $8.90 | $9.15 | $9.15 | 2,821,340 |
| 2023-03-13 | $10.45 | $10.49 | $7.53 | $7.75 | $7.75 | 4,509,197 |
| 2023-03-10 | $12.31 | $12.50 | $11.43 | $11.58 | $11.58 | 1,069,140 |
| 2023-03-09 | $13.85 | $13.89 | $12.69 | $12.74 | $12.74 | 617,146 |
| 2023-03-08 | $14.01 | $14.10 | $13.80 | $13.97 | $13.97 | 410,593 |
| 2023-03-07 | $14.64 | $14.78 | $13.93 | $13.96 | $13.96 | 634,168 |
| 2023-03-06 | $14.95 | $15.00 | $14.69 | $14.72 | $14.72 | 415,308 |
| 2023-03-03 | $14.91 | $14.98 | $14.72 | $14.93 | $14.93 | 266,093 |
| 2023-03-02 | $14.80 | $14.85 | $14.66 | $14.78 | $14.78 | 302,374 |
| 2023-03-01 | $15.00 | $15.06 | $14.78 | $14.92 | $14.92 | 354,286 |
| 2023-02-28 | $15.01 | $15.26 | $15.01 | $15.07 | $15.07 | 336,503 |
| 2023-02-27 | $15.02 | $15.18 | $14.97 | $15.03 | $15.03 | 354,675 |
| 2023-02-24 | $14.93 | $15.04 | $14.79 | $14.94 | $14.94 | 208,360 |
| 2023-02-23 | $15.06 | $15.19 | $14.89 | $15.05 | $15.05 | 327,806 |
| 2023-02-22 | $15.10 | $15.22 | $14.90 | $15.00 | $15.00 | 312,600 |
| 2023-02-21 | $15.24 | $15.31 | $14.98 | $15.07 | $15.07 | 254,933 |
| 2023-02-17 | $15.36 | $15.44 | $15.21 | $15.33 | $15.33 | 203,003 |
| 2023-02-16 | $15.65 | $15.65 | $15.36 | $15.37 | $15.37 | 317,335 |
| 2023-02-15 | $15.42 | $15.81 | $15.34 | $15.77 | $15.77 | 263,565 |
| 2023-02-14 | $15.55 | $15.59 | $15.37 | $15.49 | $15.49 | 203,400 |
| 2023-02-13 | $15.62 | $15.66 | $15.50 | $15.59 | $15.59 | 272,312 |
| 2023-02-10 | $15.76 | $15.76 | $15.60 | $15.61 | $15.61 | 341,782 |
| 2023-02-09 | $16.10 | $16.21 | $15.74 | $15.76 | $15.76 | 424,533 |
| 2023-02-08 | $16.00 | $16.13 | $15.89 | $15.96 | $15.96 | 362,669 |
| 2023-02-07 | $15.90 | $16.28 | $15.70 | $16.12 | $16.12 | 380,612 |
| 2023-02-06 | $16.09 | $16.09 | $15.90 | $16.00 | $16.00 | 396,662 |
| 2023-02-03 | $15.52 | $16.36 | $15.41 | $16.19 | $16.19 | 735,761 |
| 2023-02-02 | $16.18 | $16.70 | $16.10 | $16.42 | $16.31 | 508,106 |
| 2023-02-01 | $15.53 | $16.27 | $15.39 | $16.04 | $15.93 | 631,630 |
| 2023-01-31 | $15.19 | $15.55 | $15.08 | $15.53 | $15.43 | 378,249 |
| 2023-01-30 | $15.61 | $15.98 | $15.13 | $15.14 | $15.14 | 554,644 |
| 2023-01-27 | $15.69 | $15.82 | $15.42 | $15.64 | $15.64 | 434,775 |
| 2023-01-26 | $15.90 | $16.22 | $15.10 | $15.79 | $15.79 | 680,592 |
| 2023-01-25 | $15.49 | $15.87 | $15.49 | $15.73 | $15.73 | 372,416 |
| 2023-01-24 | $15.71 | $15.72 | $15.46 | $15.55 | $15.55 | 366,604 |
| 2023-01-23 | $15.39 | $15.77 | $15.39 | $15.73 | $15.73 | 559,304 |
| 2023-01-20 | $15.14 | $15.43 | $15.07 | $15.37 | $15.37 | 629,078 |
| 2023-01-19 | $15.03 | $15.09 | $14.89 | $15.00 | $15.00 | 563,823 |
| 2023-01-18 | $15.10 | $15.35 | $14.97 | $15.10 | $15.10 | 449,056 |
| 2023-01-17 | $15.16 | $15.29 | $15.06 | $15.20 | $15.20 | 333,077 |
| 2023-01-13 | $15.07 | $15.26 | $14.81 | $15.16 | $15.16 | 525,538 |
| 2023-01-12 | $15.11 | $15.36 | $14.98 | $15.27 | $15.27 | 380,913 |
| 2023-01-11 | $14.84 | $15.02 | $14.79 | $14.97 | $14.97 | 165,990 |
| 2023-01-10 | $14.61 | $14.92 | $14.47 | $14.83 | $14.83 | 233,431 |
| 2023-01-09 | $14.97 | $14.97 | $14.62 | $14.68 | $14.68 | 291,720 |
| 2023-01-06 | $14.61 | $15.08 | $14.53 | $14.92 | $14.92 | 393,948 |
| 2023-01-05 | $14.72 | $15.02 | $14.35 | $14.51 | $14.51 | 317,314 |
| 2023-01-04 | $14.47 | $15.09 | $14.47 | $14.79 | $14.79 | 312,367 |
| 2023-01-03 | $14.38 | $14.52 | $14.08 | $14.31 | $14.31 | 457,321 |
| 2022-12-30 | $14.32 | $14.43 | $14.19 | $14.33 | $14.33 | 237,915 |
| 2022-12-29 | $13.96 | $14.43 | $13.68 | $14.40 | $14.40 | 294,392 |
| 2022-12-28 | $14.00 | $14.17 | $13.86 | $13.91 | $13.91 | 229,693 |
| 2022-12-27 | $14.03 | $14.16 | $13.88 | $13.97 | $13.97 | 189,190 |
| 2022-12-23 | $14.12 | $14.28 | $14.11 | $14.16 | $14.16 | 194,532 |
| 2022-12-22 | $14.03 | $14.19 | $13.89 | $14.16 | $14.16 | 326,175 |
| 2022-12-21 | $13.88 | $14.16 | $13.87 | $14.09 | $14.09 | 284,615 |
| 2022-12-20 | $13.80 | $14.03 | $13.75 | $13.85 | $13.85 | 298,398 |
| 2022-12-19 | $13.74 | $13.87 | $13.67 | $13.81 | $13.81 | 310,883 |
| 2022-12-16 | $13.71 | $13.94 | $13.60 | $13.79 | $13.79 | 833,183 |
| 2022-12-15 | $13.82 | $13.95 | $13.67 | $13.78 | $13.78 | 452,891 |
| 2022-12-14 | $14.34 | $14.43 | $13.88 | $13.95 | $13.95 | 399,009 |
| 2022-12-13 | $14.66 | $14.88 | $14.28 | $14.39 | $14.39 | 609,720 |
| 2022-12-12 | $14.46 | $14.51 | $14.09 | $14.37 | $14.37 | 455,433 |
| 2022-12-09 | $14.45 | $14.54 | $14.23 | $14.46 | $14.46 | 417,036 |
| 2022-12-08 | $14.82 | $14.93 | $14.39 | $14.49 | $14.49 | 484,365 |
| 2022-12-07 | $14.20 | $14.87 | $14.19 | $14.82 | $14.82 | 390,257 |
| 2022-12-06 | $13.92 | $14.31 | $13.68 | $14.25 | $14.25 | 377,206 |
| 2022-12-05 | $14.28 | $14.34 | $13.84 | $13.97 | $13.97 | 448,887 |
| 2022-12-02 | $14.32 | $14.47 | $14.17 | $14.32 | $14.32 | 524,023 |
| 2022-12-01 | $14.07 | $14.58 | $14.01 | $14.51 | $14.51 | 589,468 |
| 2022-11-30 | $13.65 | $14.01 | $13.17 | $14.01 | $14.01 | 790,901 |
| 2022-11-29 | $13.79 | $13.91 | $13.68 | $13.70 | $13.70 | 415,212 |
| 2022-11-28 | $13.75 | $13.85 | $13.51 | $13.59 | $13.59 | 549,576 |
| 2022-11-25 | $13.80 | $14.02 | $13.72 | $13.88 | $13.88 | 347,367 |
| 2022-11-23 | $13.79 | $13.81 | $13.61 | $13.72 | $13.72 | 519,130 |
| 2022-11-22 | $14.13 | $14.15 | $13.73 | $13.80 | $13.80 | 511,477 |
| 2022-11-21 | $14.36 | $14.36 | $13.94 | $14.01 | $14.01 | 503,825 |
| 2022-11-18 | $14.75 | $14.75 | $14.33 | $14.44 | $14.44 | 281,808 |
| 2022-11-17 | $14.35 | $14.35 | $13.96 | $14.27 | $14.27 | 283,332 |
| 2022-11-16 | $15.01 | $15.06 | $14.42 | $14.49 | $14.49 | 192,607 |
| 2022-11-15 | $15.05 | $15.26 | $14.87 | $15.02 | $15.02 | 309,067 |
| 2022-11-14 | $15.28 | $15.39 | $14.80 | $14.82 | $14.82 | 365,382 |
| 2022-11-11 | $15.09 | $15.49 | $15.09 | $15.34 | $15.34 | 270,701 |
| 2022-11-10 | $14.28 | $15.22 | $14.28 | $15.06 | $15.06 | 455,693 |
| 2022-11-09 | $14.17 | $14.23 | $14.05 | $14.11 | $14.11 | 273,368 |
| 2022-11-08 | $14.34 | $14.58 | $14.07 | $14.25 | $14.25 | 415,108 |
| 2022-11-07 | $14.68 | $14.98 | $14.44 | $14.60 | $14.60 | 283,320 |
| 2022-11-04 | $14.56 | $14.67 | $14.30 | $14.58 | $14.58 | 311,804 |
| 2022-11-03 | $15.20 | $15.20 | $14.46 | $14.46 | $14.35 | 314,095 |
| 2022-11-02 | $16.10 | $16.12 | $15.28 | $15.29 | $15.18 | 445,154 |
| 2022-11-01 | $16.04 | $16.42 | $15.97 | $16.09 | $15.97 | 357,379 |
| 2022-10-31 | $16.11 | $16.14 | $15.83 | $15.96 | $15.84 | 390,725 |
| 2022-10-28 | $15.99 | $16.25 | $15.72 | $16.15 | $16.15 | 533,693 |
| 2022-10-27 | $16.03 | $16.20 | $15.76 | $15.88 | $15.88 | 520,557 |
| 2022-10-26 | $16.00 | $16.07 | $15.42 | $15.82 | $15.82 | 889,308 |
| 2022-10-25 | $17.73 | $17.73 | $16.23 | $16.45 | $16.45 | 778,387 |
| 2022-10-24 | $18.03 | $18.29 | $17.93 | $18.00 | $18.00 | 518,968 |
| 2022-10-21 | $17.80 | $18.10 | $17.57 | $17.93 | $17.93 | 419,191 |
| 2022-10-20 | $18.30 | $18.30 | $17.48 | $17.67 | $17.67 | 359,141 |
| 2022-10-19 | $18.47 | $18.68 | $18.01 | $18.29 | $18.29 | 320,508 |
| 2022-10-18 | $19.23 | $19.31 | $18.54 | $18.59 | $18.59 | 271,324 |
| 2022-10-17 | $18.70 | $19.04 | $18.60 | $18.86 | $18.86 | 338,605 |
| 2022-10-14 | $19.04 | $19.33 | $18.39 | $18.40 | $18.40 | 242,756 |
| 2022-10-13 | $17.73 | $19.08 | $17.70 | $18.98 | $18.98 | 238,949 |
| 2022-10-12 | $18.01 | $18.26 | $17.72 | $18.00 | $18.00 | 215,406 |
| 2022-10-11 | $18.04 | $18.16 | $17.85 | $18.01 | $18.01 | 212,892 |
| 2022-10-10 | $17.95 | $18.28 | $17.90 | $18.03 | $18.03 | 196,522 |
| 2022-10-07 | $18.58 | $18.58 | $17.86 | $17.87 | $17.87 | 334,982 |
| 2022-10-06 | $18.79 | $18.92 | $18.65 | $18.70 | $18.70 | 107,809 |
| 2022-10-05 | $18.92 | $19.22 | $18.76 | $18.93 | $18.93 | 122,632 |
| 2022-10-04 | $18.60 | $19.27 | $18.60 | $19.27 | $19.27 | 171,282 |
| 2022-10-03 | $18.37 | $18.41 | $17.92 | $18.36 | $18.36 | 209,488 |
| 2022-09-30 | $18.28 | $18.68 | $18.07 | $18.14 | $18.14 | 253,645 |
| 2022-09-29 | $18.57 | $18.57 | $17.98 | $18.26 | $18.26 | 286,777 |
| 2022-09-28 | $19.12 | $19.12 | $18.56 | $18.81 | $18.81 | 289,536 |
| 2022-09-27 | $19.23 | $19.46 | $18.87 | $19.03 | $19.03 | 295,420 |
| 2022-09-26 | $18.91 | $19.35 | $18.91 | $19.16 | $19.16 | 234,522 |
| 2022-09-23 | $19.27 | $19.32 | $18.79 | $19.07 | $19.07 | 174,277 |
| 2022-09-22 | $19.77 | $19.82 | $19.19 | $19.47 | $19.47 | 193,851 |
| 2022-09-21 | $19.70 | $20.09 | $19.70 | $19.85 | $19.85 | 323,385 |
| 2022-09-20 | $19.57 | $19.89 | $19.41 | $19.72 | $19.72 | 155,159 |
| 2022-09-19 | $19.09 | $19.74 | $19.09 | $19.67 | $19.67 | 158,567 |
| 2022-09-16 | $19.42 | $19.56 | $19.10 | $19.35 | $19.35 | 427,194 |
| 2022-09-15 | $19.03 | $19.69 | $19.00 | $19.50 | $19.50 | 172,076 |
| 2022-09-14 | $19.16 | $19.30 | $18.93 | $19.14 | $19.14 | 129,408 |
| 2022-09-13 | $19.62 | $19.69 | $19.05 | $19.12 | $19.12 | 192,688 |
| 2022-09-12 | $19.70 | $19.96 | $19.55 | $19.87 | $19.87 | 236,958 |
| 2022-09-09 | $19.49 | $19.60 | $19.27 | $19.55 | $19.55 | 157,817 |
| 2022-09-08 | $18.87 | $19.40 | $18.83 | $19.28 | $19.28 | 149,359 |
| 2022-09-07 | $18.67 | $19.16 | $18.58 | $19.10 | $19.10 | 210,452 |
| 2022-09-06 | $19.05 | $19.07 | $18.63 | $18.79 | $18.79 | 295,047 |
| 2022-09-02 | $19.20 | $19.36 | $18.72 | $18.86 | $18.86 | 158,304 |
| 2022-09-01 | $18.87 | $19.23 | $18.76 | $19.01 | $19.01 | 214,080 |
| 2022-08-31 | $19.33 | $19.35 | $18.93 | $18.96 | $18.96 | 128,439 |
| 2022-08-30 | $19.26 | $19.36 | $19.09 | $19.28 | $19.28 | 164,272 |
| 2022-08-29 | $19.59 | $19.59 | $19.26 | $19.30 | $19.30 | 135,442 |
| 2022-08-26 | $20.42 | $20.50 | $19.69 | $19.70 | $19.70 | 179,928 |
| 2022-08-25 | $20.18 | $20.42 | $20.15 | $20.37 | $20.37 | 156,717 |
| 2022-08-24 | $20.18 | $20.23 | $20.01 | $20.19 | $20.19 | 90,217 |
| 2022-08-23 | $20.21 | $20.46 | $20.20 | $20.21 | $20.21 | 95,843 |
| 2022-08-22 | $20.61 | $20.61 | $20.24 | $20.32 | $20.32 | 102,653 |
| 2022-08-19 | $21.13 | $21.13 | $20.73 | $20.86 | $20.86 | 109,763 |
| 2022-08-18 | $21.27 | $21.45 | $21.10 | $21.25 | $21.25 | 83,189 |
| 2022-08-17 | $21.63 | $21.82 | $21.06 | $21.32 | $21.32 | 103,848 |
| 2022-08-16 | $21.42 | $22.01 | $21.36 | $21.85 | $21.85 | 254,860 |
| 2022-08-15 | $21.00 | $21.56 | $20.52 | $21.54 | $21.54 | 160,048 |
| 2022-08-12 | $20.99 | $21.25 | $20.89 | $21.23 | $21.23 | 111,342 |
| 2022-08-11 | $20.65 | $20.85 | $20.54 | $20.83 | $20.83 | 153,147 |
| 2022-08-10 | $20.22 | $20.60 | $20.22 | $20.44 | $20.44 | 85,597 |
| 2022-08-09 | $20.17 | $20.26 | $19.43 | $20.11 | $20.11 | 112,380 |
| 2022-08-08 | $20.01 | $20.19 | $19.95 | $20.12 | $20.12 | 128,423 |
| 2022-08-05 | $19.64 | $20.06 | $19.55 | $20.03 | $20.03 | 122,590 |
| 2022-08-04 | $19.62 | $19.78 | $19.46 | $19.72 | $19.72 | 105,942 |
| 2022-08-03 | $20.06 | $20.06 | $19.69 | $19.85 | $19.74 | 99,869 |
| 2022-08-02 | $20.66 | $20.74 | $19.86 | $19.86 | $19.75 | 157,811 |
| 2022-08-01 | $20.63 | $20.85 | $20.44 | $20.76 | $20.64 | 164,312 |
| 2022-07-29 | $20.63 | $20.93 | $20.63 | $20.82 | $20.70 | 111,465 |
| 2022-07-28 | $20.85 | $20.88 | $20.53 | $20.57 | $20.46 | 223,485 |
| 2022-07-27 | $20.34 | $21.06 | $20.31 | $20.93 | $20.81 | 270,944 |
| 2022-07-26 | $20.48 | $20.54 | $19.93 | $20.27 | $20.16 | 187,305 |
| 2022-07-25 | $20.09 | $20.36 | $19.96 | $20.21 | $20.10 | 429,596 |
| 2022-07-22 | $20.11 | $20.23 | $19.68 | $19.82 | $19.71 | 110,370 |
| 2022-07-21 | $19.98 | $20.15 | $19.76 | $20.15 | $20.04 | 125,233 |
| 2022-07-20 | $19.67 | $20.09 | $19.54 | $20.05 | $19.94 | 172,592 |
| 2022-07-19 | $19.50 | $19.85 | $19.07 | $19.71 | $19.60 | 222,782 |
| 2022-07-18 | $19.31 | $19.98 | $19.17 | $19.34 | $19.23 | 171,291 |
| 2022-07-15 | $18.81 | $19.39 | $18.38 | $19.01 | $18.90 | 325,614 |
| 2022-07-14 | $18.62 | $18.69 | $18.31 | $18.41 | $18.31 | 244,947 |
| 2022-07-13 | $19.31 | $19.67 | $18.80 | $18.91 | $18.81 | 187,671 |
| 2022-07-12 | $19.46 | $19.69 | $19.25 | $19.40 | $19.29 | 244,835 |
| 2022-07-11 | $19.45 | $19.87 | $19.33 | $19.59 | $19.48 | 356,817 |
| 2022-07-08 | $20.28 | $20.28 | $19.76 | $20.05 | $19.94 | 306,566 |
| 2022-07-07 | $20.34 | $20.53 | $20.20 | $20.21 | $20.10 | 122,636 |
| 2022-07-06 | $20.37 | $20.57 | $20.15 | $20.20 | $20.09 | 99,318 |
| 2022-07-05 | $20.53 | $20.98 | $20.11 | $20.49 | $20.38 | 157,354 |
| 2022-07-01 | $20.29 | $20.95 | $20.16 | $20.87 | $20.75 | 260,401 |
| 2022-06-30 | $20.35 | $20.62 | $20.18 | $20.48 | $20.37 | 168,585 |
| 2022-06-29 | $21.10 | $21.10 | $20.60 | $20.68 | $20.57 | 182,143 |
| 2022-06-28 | $21.17 | $21.43 | $20.96 | $21.00 | $20.88 | 83,974 |
| 2022-06-27 | $21.25 | $21.25 | $20.88 | $21.02 | $20.90 | 93,693 |
| 2022-06-24 | $20.55 | $21.13 | $20.52 | $21.07 | $20.95 | 300,641 |
| 2022-06-23 | $20.92 | $21.17 | $20.42 | $20.52 | $20.41 | 174,332 |
| 2022-06-22 | $20.75 | $21.10 | $20.75 | $20.97 | $20.85 | 212,669 |
| 2022-06-21 | $20.83 | $21.09 | $20.73 | $20.97 | $20.85 | 147,911 |
| 2022-06-17 | $20.64 | $21.04 | $20.41 | $20.52 | $20.41 | 422,198 |
| 2022-06-16 | $20.61 | $20.88 | $20.30 | $20.54 | $20.43 | 228,457 |
| 2022-06-15 | $20.73 | $21.20 | $20.65 | $20.92 | $20.80 | 178,352 |
| 2022-06-14 | $20.82 | $21.11 | $20.56 | $20.75 | $20.63 | 238,976 |
| 2022-06-13 | $20.69 | $21.09 | $20.61 | $20.80 | $20.68 | 266,692 |
| 2022-06-10 | $21.02 | $21.12 | $20.71 | $20.96 | $20.84 | 458,677 |
| 2022-06-09 | $21.97 | $22.14 | $21.28 | $21.30 | $21.18 | 152,221 |
| 2022-06-08 | $22.17 | $22.17 | $21.82 | $22.00 | $21.88 | 183,846 |
| 2022-06-07 | $22.03 | $22.31 | $22.00 | $22.29 | $22.17 | 252,581 |
| 2022-06-06 | $22.25 | $22.46 | $22.09 | $22.25 | $22.13 | 223,486 |
| 2022-06-03 | $22.53 | $22.53 | $22.03 | $22.06 | $21.94 | 180,585 |
| 2022-06-02 | $22.11 | $22.60 | $21.95 | $22.58 | $22.45 | 236,930 |
| 2022-06-01 | $22.60 | $22.60 | $22.01 | $22.09 | $21.97 | 184,063 |
| 2022-05-31 | $22.08 | $22.59 | $21.87 | $22.55 | $22.42 | 253,280 |
| 2022-05-27 | $22.28 | $22.62 | $22.07 | $22.51 | $22.39 | 178,696 |
| 2022-05-26 | $21.94 | $22.34 | $21.56 | $22.26 | $22.14 | 205,012 |
| 2022-05-25 | $21.88 | $22.08 | $21.45 | $21.66 | $21.54 | 311,599 |
| 2022-05-24 | $21.70 | $22.07 | $21.17 | $22.01 | $21.89 | 259,302 |
| 2022-05-23 | $21.65 | $21.93 | $21.30 | $21.75 | $21.63 | 198,840 |
| 2022-05-20 | $21.35 | $21.51 | $20.93 | $21.27 | $21.15 | 190,067 |
| 2022-05-19 | $21.26 | $21.48 | $21.10 | $21.23 | $21.11 | 285,217 |
| 2022-05-18 | $21.59 | $21.71 | $21.31 | $21.50 | $21.38 | 287,549 |
| 2022-05-17 | $21.51 | $21.94 | $21.20 | $21.84 | $21.72 | 190,637 |
| 2022-05-16 | $21.23 | $21.43 | $20.90 | $21.13 | $21.01 | 214,288 |
| 2022-05-13 | $21.52 | $21.61 | $21.07 | $21.34 | $21.22 | 151,725 |
| 2022-05-12 | $21.35 | $21.44 | $20.91 | $21.40 | $21.28 | 258,366 |
| 2022-05-11 | $21.29 | $21.76 | $21.08 | $21.52 | $21.40 | 499,803 |
| 2022-05-10 | $21.92 | $21.92 | $21.04 | $21.16 | $21.04 | 537,363 |
| 2022-05-09 | $21.69 | $21.98 | $21.49 | $21.77 | $21.65 | 199,987 |
| 2022-05-06 | $22.07 | $22.07 | $21.49 | $21.95 | $21.83 | 221,530 |
| 2022-05-05 | $22.45 | $22.47 | $21.62 | $22.08 | $21.96 | 219,317 |
| 2022-05-04 | $22.10 | $22.73 | $21.93 | $22.68 | $22.44 | 452,637 |
| 2022-05-03 | $22.27 | $22.61 | $22.05 | $22.11 | $21.88 | 356,433 |
| 2022-05-02 | $22.44 | $22.55 | $22.01 | $22.35 | $22.12 | 280,105 |
| 2022-04-29 | $22.00 | $22.45 | $21.95 | $22.22 | $21.99 | 327,910 |
| 2022-04-28 | $22.48 | $22.55 | $22.01 | $22.08 | $21.85 | 344,912 |
| 2022-04-27 | $22.81 | $22.99 | $22.16 | $22.29 | $22.06 | 260,610 |
| 2022-04-26 | $24.57 | $24.57 | $22.85 | $22.99 | $22.75 | 290,738 |
| 2022-04-25 | $23.33 | $23.68 | $22.91 | $23.67 | $23.42 | 412,568 |
| 2022-04-22 | $24.02 | $24.20 | $23.51 | $23.56 | $23.31 | 181,476 |
| 2022-04-21 | $24.26 | $24.49 | $23.91 | $24.04 | $23.79 | 245,162 |
| 2022-04-20 | $24.04 | $24.37 | $23.53 | $24.03 | $23.78 | 181,414 |
| 2022-04-19 | $23.40 | $24.04 | $23.27 | $23.95 | $23.70 | 169,753 |
| 2022-04-18 | $23.07 | $23.36 | $23.07 | $23.25 | $23.01 | 239,173 |
| 2022-04-14 | $23.55 | $23.64 | $23.13 | $23.21 | $22.97 | 183,897 |
| 2022-04-13 | $23.24 | $23.55 | $23.15 | $23.50 | $23.25 | 140,769 |
| 2022-04-12 | $23.40 | $23.71 | $23.24 | $23.32 | $23.08 | 185,674 |
| 2022-04-11 | $23.22 | $23.66 | $23.18 | $23.24 | $23.00 | 156,575 |
| 2022-04-08 | $23.31 | $23.42 | $23.08 | $23.18 | $22.94 | 143,706 |
| 2022-04-07 | $23.60 | $23.60 | $23.11 | $23.34 | $23.10 | 282,128 |
| 2022-04-06 | $23.94 | $24.03 | $23.52 | $23.55 | $23.30 | 182,852 |
| 2022-04-05 | $24.05 | $24.37 | $23.84 | $24.02 | $23.77 | 212,601 |
| 2022-04-04 | $24.17 | $24.17 | $23.71 | $24.00 | $23.75 | 161,621 |
| 2022-04-01 | $24.52 | $24.72 | $23.91 | $24.17 | $23.92 | 389,954 |
| 2022-03-31 | $24.26 | $24.60 | $24.23 | $24.29 | $24.04 | 285,670 |
| 2022-03-30 | $25.19 | $25.20 | $24.07 | $24.28 | $24.03 | 283,693 |
| 2022-03-29 | $24.90 | $25.33 | $24.84 | $25.29 | $25.03 | 254,358 |
| 2022-03-28 | $25.27 | $25.27 | $24.41 | $24.62 | $24.36 | 277,061 |
| 2022-03-25 | $24.69 | $25.48 | $24.59 | $25.41 | $25.14 | 278,122 |
| 2022-03-24 | $24.16 | $24.59 | $23.90 | $24.58 | $24.32 | 273,407 |
| 2022-03-23 | $25.24 | $25.24 | $23.90 | $23.94 | $23.69 | 465,870 |
| 2022-03-22 | $25.40 | $25.79 | $25.28 | $25.46 | $25.19 | 454,055 |
| 2022-03-21 | $25.00 | $25.72 | $25.00 | $25.31 | $25.04 | 523,316 |
| 2022-03-18 | $25.99 | $25.99 | $24.81 | $24.88 | $24.62 | 2,328,776 |
| 2022-03-17 | $26.13 | $26.18 | $25.83 | $25.99 | $25.72 | 432,999 |
| 2022-03-16 | $26.02 | $26.44 | $25.85 | $26.39 | $26.11 | 685,700 |
| 2022-03-15 | $25.77 | $26.13 | $25.46 | $25.83 | $25.56 | 271,954 |
| 2022-03-14 | $26.02 | $26.44 | $25.63 | $25.79 | $25.52 | 220,769 |
| 2022-03-11 | $25.63 | $25.89 | $25.52 | $25.63 | $25.36 | 215,647 |
| 2022-03-10 | $25.10 | $25.71 | $24.76 | $25.46 | $25.19 | 173,058 |
| 2022-03-09 | $25.24 | $25.69 | $25.22 | $25.52 | $25.25 | 217,094 |
| 2022-03-08 | $25.17 | $25.52 | $24.64 | $24.65 | $24.39 | 323,095 |
| 2022-03-07 | $25.30 | $25.77 | $25.06 | $25.07 | $24.81 | 426,255 |
| 2022-03-04 | $25.89 | $25.89 | $25.02 | $25.34 | $25.07 | 274,389 |
| 2022-03-03 | $26.31 | $26.45 | $26.03 | $26.33 | $26.05 | 254,131 |
| 2022-03-02 | $25.47 | $26.48 | $25.47 | $26.30 | $26.02 | 222,925 |
| 2022-03-01 | $26.43 | $26.56 | $25.00 | $25.23 | $24.97 | 271,373 |
| 2022-02-28 | $26.14 | $26.77 | $26.12 | $26.67 | $26.39 | 324,420 |
| 2022-02-25 | $25.95 | $26.57 | $25.90 | $26.55 | $26.27 | 502,606 |
| 2022-02-24 | $25.20 | $25.88 | $24.22 | $25.80 | $25.53 | 430,774 |
| 2022-02-23 | $26.40 | $26.68 | $25.72 | $25.82 | $25.55 | 306,763 |
| 2022-02-22 | $26.78 | $26.90 | $26.21 | $26.36 | $26.08 | 673,204 |
| 2022-02-18 | $26.71 | $26.86 | $26.56 | $26.73 | $26.45 | 218,233 |
| 2022-02-17 | $26.58 | $26.80 | $26.29 | $26.71 | $26.43 | 182,922 |
| 2022-02-16 | $26.75 | $27.04 | $26.70 | $26.86 | $26.58 | 171,983 |
| 2022-02-15 | $26.48 | $26.98 | $26.48 | $26.95 | $26.67 | 215,457 |
| 2022-02-14 | $26.45 | $26.90 | $26.06 | $26.25 | $25.97 | 129,697 |
| 2022-02-11 | $26.23 | $26.86 | $26.17 | $26.47 | $26.19 | 220,997 |
| 2022-02-10 | $26.74 | $27.11 | $26.27 | $26.45 | $26.17 | 226,775 |
| 2022-02-09 | $27.00 | $27.32 | $26.65 | $26.78 | $26.50 | 294,856 |
| 2022-02-08 | $26.65 | $27.29 | $26.48 | $27.08 | $26.69 | 566,547 |
| 2022-02-07 | $26.53 | $26.61 | $26.22 | $26.43 | $26.05 | 392,335 |
| 2022-02-04 | $26.25 | $26.56 | $25.91 | $26.40 | $26.02 | 274,314 |
| 2022-02-03 | $25.91 | $26.56 | $25.72 | $26.08 | $25.70 | 279,255 |
| 2022-02-02 | $26.22 | $26.27 | $25.62 | $25.91 | $25.53 | 232,625 |
| 2022-02-01 | $26.34 | $26.43 | $25.48 | $26.05 | $25.67 | 301,557 |
| 2022-01-31 | $25.86 | $26.48 | $25.13 | $26.15 | $25.77 | 853,636 |
| 2022-01-28 | $25.41 | $25.82 | $25.00 | $25.80 | $25.43 | 414,806 |
| 2022-01-27 | $26.23 | $26.59 | $25.13 | $25.33 | $24.96 | 208,479 |
| 2022-01-26 | $26.59 | $26.93 | $25.61 | $26.07 | $25.69 | 329,994 |
| 2022-01-25 | $25.96 | $26.53 | $25.60 | $26.30 | $25.92 | 226,800 |
| 2022-01-24 | $25.16 | $26.27 | $24.92 | $26.21 | $25.83 | 272,089 |
| 2022-01-21 | $25.29 | $25.70 | $25.17 | $25.26 | $24.89 | 429,485 |
| 2022-01-20 | $25.88 | $26.21 | $25.45 | $25.46 | $25.09 | 490,935 |
| 2022-01-19 | $26.80 | $26.80 | $25.92 | $25.94 | $25.56 | 141,374 |
| 2022-01-18 | $27.46 | $27.56 | $26.51 | $26.71 | $26.32 | 151,293 |
| 2022-01-14 | $27.21 | $27.74 | $27.01 | $27.56 | $27.16 | 145,304 |
| 2022-01-13 | $27.47 | $28.01 | $27.31 | $27.50 | $27.10 | 145,193 |
| 2022-01-12 | $26.97 | $27.24 | $26.85 | $27.22 | $26.82 | 157,082 |
| 2022-01-11 | $26.99 | $27.02 | $26.73 | $26.99 | $26.60 | 173,113 |
| 2022-01-10 | $26.82 | $26.93 | $26.30 | $26.88 | $26.49 | 156,931 |
| 2022-01-07 | $26.77 | $26.89 | $26.34 | $26.81 | $26.42 | 111,871 |
| 2022-01-06 | $26.19 | $26.74 | $25.94 | $26.71 | $26.32 | 145,822 |
| 2022-01-05 | $26.36 | $26.50 | $25.92 | $26.02 | $25.64 | 173,552 |
| 2022-01-04 | $25.73 | $26.41 | $25.63 | $26.20 | $25.82 | 189,207 |
| 2022-01-03 | $25.04 | $25.72 | $25.02 | $25.70 | $25.33 | 259,439 |
| 2021-12-31 | $25.08 | $25.35 | $24.79 | $24.86 | $24.50 | 76,026 |
| 2021-12-30 | $25.22 | $25.58 | $25.03 | $25.09 | $24.73 | 100,078 |
| 2021-12-29 | $25.30 | $25.37 | $25.01 | $25.16 | $24.79 | 130,231 |
| 2021-12-28 | $25.48 | $25.68 | $24.79 | $25.28 | $24.91 | 99,611 |
| 2021-12-27 | $25.04 | $25.57 | $24.71 | $25.41 | $25.04 | 261,693 |
| 2021-12-23 | $24.64 | $25.19 | $24.40 | $24.89 | $24.53 | 220,175 |
| 2021-12-22 | $24.36 | $24.67 | $24.26 | $24.60 | $24.24 | 118,353 |
| 2021-12-21 | $24.59 | $24.99 | $24.33 | $24.39 | $24.04 | 187,365 |
| 2021-12-20 | $24.54 | $24.65 | $23.70 | $24.24 | $23.89 | 133,987 |
| 2021-12-17 | $25.28 | $25.42 | $24.49 | $24.93 | $24.57 | 300,092 |
| 2021-12-16 | $26.60 | $26.60 | $25.11 | $25.24 | $24.87 | 167,221 |
| 2021-12-15 | $25.58 | $26.02 | $25.28 | $25.72 | $25.35 | 187,539 |
| 2021-12-14 | $25.23 | $25.71 | $25.09 | $25.38 | $25.01 | 183,337 |
| 2021-12-13 | $26.07 | $26.07 | $25.12 | $25.19 | $24.82 | 152,118 |
| 2021-12-10 | $26.54 | $26.54 | $25.93 | $26.22 | $25.84 | 79,038 |
| 2021-12-09 | $26.31 | $26.48 | $26.17 | $26.31 | $25.93 | 79,399 |
| 2021-12-08 | $26.48 | $26.56 | $26.20 | $26.47 | $26.09 | 79,996 |
| 2021-12-07 | $26.37 | $26.58 | $26.08 | $26.43 | $26.05 | 170,673 |
| 2021-12-06 | $25.59 | $26.34 | $25.45 | $26.12 | $25.74 | 129,651 |
| 2021-12-03 | $25.90 | $25.90 | $24.97 | $25.14 | $24.77 | 97,892 |
| 2021-12-02 | $25.16 | $25.97 | $24.97 | $25.85 | $25.47 | 127,724 |
| 2021-12-01 | $26.08 | $26.21 | $24.86 | $24.90 | $24.54 | 175,255 |
| 2021-11-30 | $25.65 | $26.19 | $25.32 | $25.42 | $25.05 | 175,421 |
| 2021-11-29 | $27.00 | $27.00 | $25.92 | $26.00 | $25.62 | 143,812 |
| 2021-11-26 | $26.97 | $26.97 | $24.73 | $26.41 | $26.02 | 142,885 |
| 2021-11-24 | $28.16 | $28.39 | $27.90 | $27.94 | $27.53 | 93,105 |
| 2021-11-23 | $28.34 | $28.56 | $28.14 | $28.32 | $27.91 | 128,864 |
| 2021-11-22 | $28.27 | $28.62 | $28.12 | $28.15 | $27.74 | 176,936 |
| 2021-11-19 | $28.12 | $28.29 | $27.83 | $28.06 | $27.65 | 100,985 |
| 2021-11-18 | $28.12 | $28.64 | $28.11 | $28.46 | $28.05 | 118,537 |
| 2021-11-17 | $28.51 | $28.60 | $28.11 | $28.19 | $27.78 | 160,333 |
| 2021-11-16 | $28.76 | $28.99 | $28.41 | $28.66 | $28.24 | 147,197 |
| 2021-11-15 | $28.91 | $28.91 | $28.58 | $28.76 | $28.34 | 117,822 |
| 2021-11-12 | $29.15 | $29.15 | $28.63 | $28.74 | $28.32 | 63,394 |
| 2021-11-11 | $29.18 | $29.33 | $28.82 | $29.07 | $28.65 | 83,407 |
| 2021-11-10 | $28.84 | $29.41 | $28.69 | $29.12 | $28.70 | 174,807 |
| 2021-11-09 | $28.75 | $28.88 | $28.29 | $28.80 | $28.38 | 106,533 |
| 2021-11-08 | $28.79 | $28.94 | $28.57 | $28.77 | $28.35 | 144,294 |
| 2021-11-05 | $27.71 | $28.91 | $27.53 | $28.62 | $28.20 | 215,686 |
| 2021-11-04 | $27.73 | $27.73 | $27.06 | $27.44 | $27.04 | 107,596 |
| 2021-11-03 | $26.90 | $27.97 | $26.73 | $27.84 | $27.35 | 174,882 |
| 2021-11-02 | $27.53 | $27.74 | $26.92 | $26.98 | $26.50 | 116,188 |
| 2021-11-01 | $26.87 | $27.65 | $26.46 | $27.51 | $27.02 | 136,481 |
| 2021-10-29 | $26.38 | $26.74 | $26.28 | $26.61 | $26.14 | 130,292 |
| 2021-10-28 | $26.26 | $26.62 | $26.18 | $26.35 | $25.88 | 135,741 |
| 2021-10-27 | $27.94 | $27.94 | $26.05 | $26.19 | $25.73 | 200,674 |
| 2021-10-26 | $27.50 | $27.50 | $26.89 | $27.38 | $26.89 | 120,648 |
| 2021-10-25 | $27.04 | $27.24 | $26.74 | $27.00 | $26.52 | 110,316 |
| 2021-10-22 | $26.67 | $26.94 | $26.56 | $26.81 | $26.33 | 81,306 |
| 2021-10-21 | $26.78 | $26.88 | $26.41 | $26.65 | $26.18 | 96,267 |
| 2021-10-20 | $26.33 | $26.70 | $26.18 | $26.66 | $26.19 | 242,268 |
| 2021-10-19 | $26.50 | $26.50 | $26.04 | $26.39 | $25.92 | 92,021 |
| 2021-10-18 | $26.40 | $26.68 | $26.20 | $26.39 | $25.92 | 110,432 |
| 2021-10-15 | $27.10 | $27.24 | $26.42 | $26.46 | $25.99 | 149,001 |
| 2021-10-14 | $26.86 | $26.86 | $26.43 | $26.83 | $26.35 | 102,004 |
| 2021-10-13 | $26.51 | $26.55 | $25.96 | $26.50 | $26.03 | 87,030 |
| 2021-10-12 | $26.72 | $26.75 | $26.44 | $26.56 | $26.09 | 70,490 |
| 2021-10-11 | $27.03 | $27.25 | $26.76 | $26.77 | $26.29 | 80,608 |
| 2021-10-08 | $27.15 | $27.18 | $26.93 | $27.03 | $26.55 | 128,660 |
| 2021-10-07 | $26.73 | $27.08 | $26.73 | $27.05 | $26.57 | 152,904 |
| 2021-10-06 | $26.39 | $26.56 | $25.98 | $26.52 | $26.05 | 171,262 |
| 2021-10-05 | $26.85 | $26.99 | $25.90 | $26.66 | $26.19 | 78,391 |
| 2021-10-04 | $26.42 | $26.73 | $26.34 | $26.66 | $26.19 | 128,237 |
| 2021-10-01 | $26.40 | $26.85 | $26.25 | $26.54 | $26.07 | 161,549 |
| 2021-09-30 | $26.97 | $26.97 | $26.30 | $26.30 | $25.83 | 108,988 |
| 2021-09-29 | $26.24 | $26.80 | $26.14 | $26.77 | $26.29 | 86,197 |
| 2021-09-28 | $26.68 | $26.88 | $26.09 | $26.19 | $25.73 | 122,670 |
| 2021-09-27 | $25.99 | $26.90 | $25.99 | $26.69 | $26.22 | 163,341 |
| 2021-09-24 | $25.20 | $25.87 | $25.04 | $25.76 | $25.30 | 86,026 |
| 2021-09-23 | $25.57 | $25.57 | $24.91 | $25.30 | $24.85 | 186,087 |
| 2021-09-22 | $24.62 | $25.04 | $24.61 | $24.83 | $24.39 | 104,125 |
| 2021-09-21 | $24.48 | $24.54 | $24.21 | $24.44 | $24.01 | 127,553 |
| 2021-09-20 | $24.31 | $24.37 | $23.90 | $24.36 | $23.93 | 203,732 |
| 2021-09-17 | $24.69 | $24.99 | $24.55 | $24.88 | $24.44 | 476,306 |
| 2021-09-16 | $24.83 | $24.83 | $24.46 | $24.58 | $24.14 | 160,237 |
| 2021-09-15 | $24.62 | $24.84 | $24.34 | $24.69 | $24.25 | 147,726 |
| 2021-09-14 | $25.30 | $25.30 | $24.45 | $24.57 | $24.13 | 173,957 |
| 2021-09-13 | $25.00 | $25.28 | $24.75 | $25.10 | $24.65 | 197,322 |
| 2021-09-10 | $24.71 | $25.07 | $24.01 | $24.74 | $24.30 | 252,628 |
| 2021-09-09 | $24.39 | $24.73 | $24.06 | $24.50 | $24.07 | 155,330 |
| 2021-09-08 | $24.27 | $24.54 | $24.21 | $24.37 | $23.94 | 113,498 |
| 2021-09-07 | $24.16 | $24.71 | $23.95 | $24.40 | $23.97 | 208,336 |
| 2021-09-03 | $23.88 | $24.15 | $23.68 | $24.00 | $23.57 | 149,018 |
| 2021-09-02 | $23.96 | $24.15 | $23.79 | $23.82 | $23.40 | 85,204 |
| 2021-09-01 | $24.00 | $24.21 | $23.58 | $23.94 | $23.52 | 136,390 |
| 2021-08-31 | $23.83 | $24.35 | $23.77 | $24.03 | $23.60 | 137,063 |
| 2021-08-30 | $24.50 | $24.64 | $23.87 | $23.94 | $23.52 | 115,918 |
| 2021-08-27 | $23.90 | $24.58 | $23.62 | $24.58 | $24.14 | 132,745 |
| 2021-08-26 | $24.35 | $24.42 | $23.71 | $23.71 | $23.29 | 92,506 |
| 2021-08-25 | $24.15 | $24.46 | $24.15 | $24.24 | $23.81 | 99,785 |
| 2021-08-24 | $24.34 | $24.47 | $24.12 | $24.33 | $23.90 | 75,893 |
| 2021-08-23 | $24.48 | $24.53 | $24.26 | $24.32 | $23.89 | 121,473 |
| 2021-08-20 | $23.66 | $24.30 | $23.47 | $24.22 | $23.79 | 171,847 |
| 2021-08-19 | $23.65 | $23.97 | $23.51 | $23.78 | $23.36 | 116,522 |
| 2021-08-18 | $23.95 | $24.21 | $23.73 | $23.88 | $23.46 | 104,914 |
| 2021-08-17 | $24.29 | $24.38 | $23.84 | $24.02 | $23.59 | 72,722 |
| 2021-08-16 | $24.33 | $24.60 | $24.07 | $24.39 | $23.96 | 116,666 |
| 2021-08-13 | $24.80 | $24.80 | $24.47 | $24.55 | $24.11 | 51,759 |
| 2021-08-12 | $25.00 | $25.10 | $24.70 | $24.77 | $24.33 | 83,954 |
| 2021-08-11 | $24.93 | $25.10 | $24.72 | $25.05 | $24.61 | 181,322 |
| 2021-08-10 | $24.14 | $24.96 | $24.14 | $24.86 | $24.42 | 76,207 |
| 2021-08-09 | $24.78 | $24.82 | $24.44 | $24.48 | $24.05 | 65,470 |
| 2021-08-06 | $25.00 | $25.36 | $24.65 | $24.96 | $24.52 | 280,145 |
| 2021-08-05 | $24.29 | $24.73 | $24.28 | $24.72 | $24.19 | 106,264 |
| 2021-08-04 | $23.65 | $24.20 | $23.52 | $24.07 | $23.56 | 162,048 |
| 2021-08-03 | $23.83 | $24.17 | $23.36 | $24.01 | $23.50 | 159,056 |
| 2021-08-02 | $23.78 | $24.12 | $23.71 | $23.75 | $23.24 | 317,377 |
| 2021-07-30 | $23.38 | $23.89 | $23.04 | $23.57 | $23.07 | 206,182 |
| 2021-07-29 | $23.45 | $23.51 | $23.09 | $23.50 | $23.00 | 176,385 |
| 2021-07-28 | $22.99 | $23.33 | $22.54 | $23.15 | $22.66 | 196,645 |
| 2021-07-27 | $21.87 | $22.99 | $21.80 | $22.42 | $21.94 | 205,496 |
| 2021-07-26 | $21.92 | $22.56 | $21.92 | $22.13 | $21.66 | 174,522 |
| 2021-07-23 | $21.82 | $22.18 | $21.76 | $21.98 | $21.51 | 112,810 |
| 2021-07-22 | $22.27 | $22.27 | $21.56 | $21.69 | $21.23 | 140,926 |
| 2021-07-21 | $22.04 | $22.64 | $22.04 | $22.43 | $21.95 | 157,647 |
| 2021-07-20 | $21.26 | $22.35 | $21.26 | $21.82 | $21.36 | 178,998 |
| 2021-07-19 | $21.75 | $21.89 | $21.25 | $21.37 | $20.92 | 172,778 |
| 2021-07-16 | $22.67 | $22.83 | $22.01 | $22.05 | $21.58 | 99,307 |
| 2021-07-15 | $21.89 | $22.64 | $21.89 | $22.52 | $22.04 | 164,260 |
| 2021-07-14 | $22.27 | $22.53 | $22.03 | $22.12 | $21.65 | 120,959 |
| 2021-07-13 | $22.73 | $22.75 | $22.09 | $22.21 | $21.74 | 105,369 |
| 2021-07-12 | $22.40 | $22.83 | $22.32 | $22.78 | $22.30 | 108,412 |
| 2021-07-09 | $22.25 | $22.70 | $21.86 | $22.67 | $22.19 | 120,919 |
| 2021-07-08 | $22.01 | $22.20 | $21.51 | $21.77 | $21.31 | 135,804 |
| 2021-07-07 | $22.09 | $22.50 | $22.04 | $22.19 | $21.72 | 96,491 |
| 2021-07-06 | $22.74 | $23.68 | $22.32 | $22.35 | $21.87 | 167,903 |
| 2021-07-02 | $22.95 | $23.19 | $22.70 | $22.74 | $22.26 | 94,474 |
| 2021-07-01 | $22.65 | $23.11 | $22.50 | $22.97 | $22.48 | 222,757 |
| 2021-06-30 | $22.83 | $22.84 | $22.23 | $22.51 | $22.03 | 432,802 |
| 2021-06-29 | $23.24 | $23.44 | $22.60 | $22.65 | $22.17 | 128,253 |
| 2021-06-28 | $23.60 | $23.75 | $22.56 | $23.04 | $22.55 | 420,907 |
| 2021-06-25 | $23.48 | $23.95 | $23.22 | $23.67 | $23.17 | 741,504 |
| 2021-06-24 | $23.03 | $23.29 | $22.80 | $23.28 | $22.78 | 170,726 |
| 2021-06-23 | $22.96 | $23.05 | $22.78 | $22.86 | $22.37 | 180,701 |
| 2021-06-22 | $23.10 | $23.21 | $22.79 | $22.87 | $22.38 | 173,783 |
| 2021-06-21 | $22.25 | $23.16 | $22.07 | $23.12 | $22.63 | 300,529 |
| 2021-06-18 | $22.72 | $23.27 | $21.90 | $21.92 | $21.45 | 499,642 |
| 2021-06-17 | $24.51 | $24.73 | $23.16 | $23.19 | $22.70 | 176,832 |
| 2021-06-16 | $23.75 | $24.54 | $23.57 | $24.40 | $23.88 | 128,020 |
| 2021-06-15 | $24.00 | $24.21 | $23.74 | $23.88 | $23.37 | 286,133 |
| 2021-06-14 | $24.31 | $24.91 | $23.82 | $23.92 | $23.41 | 161,758 |
| 2021-06-11 | $24.57 | $24.80 | $24.26 | $24.34 | $23.82 | 156,971 |
| 2021-06-10 | $25.05 | $25.07 | $24.53 | $24.55 | $24.03 | 211,531 |
| 2021-06-09 | $24.96 | $25.02 | $24.91 | $24.96 | $24.43 | 242,105 |
| 2021-06-08 | $25.07 | $25.22 | $25.01 | $25.16 | $24.62 | 199,602 |
| 2021-06-07 | $25.07 | $25.57 | $25.07 | $25.27 | $24.73 | 171,920 |
| 2021-06-04 | $25.24 | $25.24 | $24.82 | $25.07 | $24.54 | 256,147 |
| 2021-06-03 | $25.12 | $25.12 | $24.45 | $25.10 | $24.57 | 434,478 |
| 2021-06-02 | $25.58 | $25.75 | $25.09 | $25.12 | $24.59 | 74,275 |
| 2021-06-01 | $24.34 | $25.49 | $24.11 | $25.38 | $24.84 | 113,380 |
| 2021-05-28 | $25.09 | $25.19 | $24.59 | $25.10 | $24.57 | 80,959 |
| 2021-05-27 | $24.83 | $25.29 | $24.83 | $25.09 | $24.56 | 128,697 |
| 2021-05-26 | $24.37 | $24.52 | $24.12 | $24.47 | $23.95 | 204,220 |
| 2021-05-25 | $24.84 | $25.12 | $24.18 | $24.18 | $23.67 | 144,725 |
| 2021-05-24 | $25.06 | $25.06 | $24.71 | $24.92 | $24.39 | 104,899 |
| 2021-05-21 | $24.98 | $25.20 | $24.73 | $25.02 | $24.49 | 181,068 |
| 2021-05-20 | $24.74 | $25.03 | $24.42 | $24.87 | $24.34 | 84,299 |
| 2021-05-19 | $25.17 | $25.20 | $24.50 | $24.83 | $24.30 | 90,532 |
| 2021-05-18 | $25.60 | $25.60 | $25.08 | $25.28 | $24.74 | 105,773 |
| 2021-05-17 | $25.56 | $25.68 | $25.28 | $25.66 | $25.11 | 93,086 |
| 2021-05-14 | $25.72 | $25.81 | $25.38 | $25.69 | $25.14 | 137,140 |
| 2021-05-13 | $24.25 | $25.68 | $24.25 | $25.55 | $25.01 | 209,822 |
| 2021-05-12 | $24.54 | $24.66 | $23.88 | $24.39 | $23.87 | 342,405 |
| 2021-05-11 | $23.94 | $24.44 | $23.73 | $24.38 | $23.86 | 173,806 |
| 2021-05-10 | $24.30 | $24.62 | $24.07 | $24.26 | $23.74 | 230,227 |
| 2021-05-07 | $23.95 | $24.43 | $23.30 | $24.32 | $23.80 | 110,762 |
| 2021-05-06 | $23.85 | $24.27 | $23.67 | $24.23 | $23.71 | 140,244 |
| 2021-05-05 | $23.94 | $24.12 | $23.09 | $24.02 | $23.42 | 132,404 |
| 2021-05-04 | $24.10 | $24.17 | $23.72 | $24.04 | $23.44 | 125,342 |
| 2021-05-03 | $24.06 | $24.30 | $23.66 | $24.14 | $23.54 | 156,416 |
| 2021-04-30 | $23.59 | $24.16 | $23.46 | $23.80 | $23.21 | 166,359 |
| 2021-04-29 | $24.11 | $24.20 | $23.75 | $23.82 | $23.23 | 106,785 |
| 2021-04-28 | $23.87 | $23.87 | $23.51 | $23.74 | $23.15 | 136,474 |
| 2021-04-27 | $20.30 | $24.50 | $20.30 | $23.67 | $23.08 | 161,534 |
| 2021-04-26 | $23.96 | $24.32 | $23.71 | $23.75 | $23.16 | 165,865 |
| 2021-04-23 | $23.00 | $24.12 | $23.00 | $23.91 | $23.31 | 170,725 |
| 2021-04-22 | $23.29 | $23.29 | $22.89 | $22.89 | $22.32 | 142,557 |
| 2021-04-21 | $22.68 | $23.25 | $22.66 | $23.18 | $22.60 | 119,180 |
| 2021-04-20 | $23.49 | $23.66 | $22.83 | $22.85 | $22.28 | 189,520 |
| 2021-04-19 | $23.71 | $23.82 | $23.18 | $23.43 | $22.85 | 89,327 |
| 2021-04-16 | $23.90 | $23.90 | $23.31 | $23.69 | $23.10 | 100,585 |
| 2021-04-15 | $23.38 | $23.55 | $22.78 | $23.53 | $22.94 | 108,754 |
| 2021-04-14 | $22.78 | $23.52 | $22.78 | $23.40 | $22.82 | 95,057 |
| 2021-04-13 | $23.08 | $23.32 | $22.81 | $22.95 | $22.38 | 168,472 |
| 2021-04-12 | $23.23 | $23.47 | $23.02 | $23.32 | $22.74 | 83,315 |
| 2021-04-09 | $22.98 | $23.44 | $22.88 | $23.00 | $22.43 | 165,432 |
| 2021-04-08 | $22.92 | $23.33 | $22.48 | $22.98 | $22.41 | 127,198 |
| 2021-04-07 | $23.69 | $23.86 | $22.87 | $23.00 | $22.43 | 187,605 |
| 2021-04-06 | $23.40 | $23.83 | $23.20 | $23.31 | $22.73 | 135,533 |
| 2021-04-05 | $24.06 | $24.08 | $23.28 | $23.45 | $22.87 | 167,736 |
| 2021-04-01 | $23.46 | $24.06 | $23.23 | $23.68 | $23.09 | 130,804 |
| 2021-03-31 | $23.62 | $24.10 | $23.26 | $23.46 | $22.88 | 164,357 |
| 2021-03-30 | $23.21 | $23.78 | $23.04 | $23.55 | $22.96 | 112,828 |
| 2021-03-29 | $23.52 | $23.91 | $22.80 | $22.92 | $22.35 | 113,564 |
| 2021-03-26 | $23.25 | $23.99 | $23.25 | $23.91 | $23.31 | 156,180 |
| 2021-03-25 | $22.52 | $23.21 | $22.19 | $22.97 | $22.40 | 291,482 |
| 2021-03-24 | $23.10 | $23.63 | $22.46 | $22.51 | $21.95 | 168,097 |
| 2021-03-23 | $23.50 | $23.50 | $22.66 | $22.77 | $22.20 | 126,544 |
| 2021-03-22 | $24.45 | $24.45 | $23.10 | $23.46 | $22.88 | 122,391 |
| 2021-03-19 | $24.54 | $24.75 | $23.93 | $24.25 | $23.65 | 577,153 |
| 2021-03-18 | $24.13 | $25.59 | $23.66 | $24.67 | $24.06 | 556,706 |
| 2021-03-17 | $24.01 | $24.20 | $23.44 | $23.61 | $23.02 | 160,969 |
| 2021-03-16 | $24.34 | $24.76 | $23.66 | $23.77 | $23.18 | 175,743 |
| 2021-03-15 | $24.94 | $25.06 | $23.94 | $24.30 | $23.69 | 164,951 |
| 2021-03-12 | $25.12 | $25.53 | $24.81 | $24.85 | $24.23 | 220,851 |
| 2021-03-11 | $24.92 | $25.07 | $24.56 | $24.90 | $24.28 | 160,247 |
| 2021-03-10 | $24.59 | $25.04 | $24.31 | $24.90 | $24.28 | 232,010 |
| 2021-03-09 | $24.70 | $25.07 | $24.20 | $24.47 | $23.86 | 218,785 |
| 2021-03-08 | $24.15 | $25.26 | $23.84 | $24.73 | $24.11 | 317,997 |
| 2021-03-05 | $25.00 | $25.00 | $23.44 | $23.95 | $23.35 | 307,821 |
| 2021-03-04 | $23.79 | $24.55 | $22.63 | $23.13 | $22.55 | 277,264 |
| 2021-03-03 | $23.29 | $23.92 | $23.24 | $23.53 | $22.94 | 130,941 |
| 2021-03-02 | $23.69 | $23.69 | $23.08 | $23.19 | $22.61 | 76,031 |
| 2021-03-01 | $23.26 | $23.56 | $23.03 | $23.49 | $22.91 | 152,802 |
| 2021-02-26 | $23.53 | $23.75 | $22.85 | $22.85 | $22.28 | 186,014 |
| 2021-02-25 | $24.15 | $24.23 | $23.64 | $23.68 | $23.09 | 167,925 |
| 2021-02-24 | $23.58 | $24.07 | $23.36 | $23.89 | $23.30 | 203,208 |
| 2021-02-23 | $22.91 | $23.49 | $22.68 | $23.35 | $22.77 | 148,406 |
| 2021-02-22 | $21.90 | $22.73 | $21.90 | $22.72 | $22.15 | 82,800 |
| 2021-02-19 | $21.77 | $22.20 | $21.67 | $22.18 | $21.63 | 107,353 |
| 2021-02-18 | $21.74 | $22.00 | $21.44 | $21.69 | $21.15 | 67,707 |
| 2021-02-17 | $21.71 | $22.07 | $21.70 | $21.79 | $21.25 | 75,746 |
| 2021-02-16 | $21.59 | $21.99 | $21.54 | $21.84 | $21.30 | 113,327 |
| 2021-02-12 | $21.45 | $22.05 | $20.03 | $21.60 | $21.06 | 94,278 |
| 2021-02-11 | $21.67 | $22.05 | $21.52 | $21.81 | $21.27 | 73,149 |
| 2021-02-10 | $22.00 | $22.23 | $21.80 | $21.85 | $21.31 | 88,349 |
| 2021-02-09 | $21.62 | $21.99 | $21.55 | $21.92 | $21.37 | 80,735 |
| 2021-02-08 | $21.29 | $21.71 | $21.11 | $21.67 | $21.13 | 87,560 |
| 2021-02-05 | $21.37 | $21.44 | $20.92 | $21.03 | $20.51 | 85,893 |
| 2021-02-04 | $20.30 | $21.26 | $20.16 | $21.20 | $20.67 | 211,967 |
| 2021-02-03 | $20.53 | $20.62 | $20.18 | $20.39 | $19.80 | 125,706 |
| 2021-02-02 | $20.64 | $20.77 | $20.50 | $20.67 | $20.07 | 111,562 |
| 2021-02-01 | $20.32 | $20.66 | $20.01 | $20.46 | $19.87 | 157,334 |
| 2021-01-29 | $20.78 | $21.11 | $20.25 | $20.26 | $19.67 | 92,786 |
| 2021-01-28 | $20.82 | $21.04 | $20.09 | $20.77 | $20.17 | 119,566 |
| 2021-01-27 | $21.90 | $21.90 | $20.35 | $20.50 | $19.91 | 199,964 |
| 2021-01-26 | $21.68 | $21.93 | $21.32 | $21.47 | $20.85 | 148,943 |
| 2021-01-25 | $20.98 | $21.51 | $20.59 | $21.45 | $20.83 | 151,466 |
| 2021-01-22 | $20.48 | $21.32 | $20.17 | $21.29 | $20.67 | 181,508 |
| 2021-01-21 | $21.38 | $21.78 | $20.65 | $20.80 | $20.20 | 73,374 |
| 2021-01-20 | $21.77 | $21.77 | $21.20 | $21.34 | $20.72 | 108,338 |
| 2021-01-19 | $21.44 | $21.69 | $21.35 | $21.59 | $20.96 | 160,003 |
| 2021-01-15 | $21.15 | $21.72 | $21.02 | $21.35 | $20.73 | 120,999 |
| 2021-01-14 | $21.27 | $21.59 | $21.15 | $21.50 | $20.88 | 79,602 |
| 2021-01-13 | $21.70 | $21.78 | $20.87 | $21.02 | $20.41 | 203,230 |
| 2021-01-12 | $21.32 | $21.80 | $21.24 | $21.64 | $21.01 | 221,132 |
| 2021-01-11 | $20.76 | $21.34 | $20.18 | $21.32 | $20.70 | 110,734 |
| 2021-01-08 | $21.41 | $21.45 | $20.45 | $20.82 | $20.22 | 136,086 |
| 2021-01-07 | $21.50 | $22.11 | $21.00 | $21.49 | $20.87 | 257,388 |
| 2021-01-06 | $20.56 | $21.27 | $20.08 | $20.88 | $20.27 | 349,783 |
| 2021-01-05 | $19.82 | $20.17 | $19.81 | $19.95 | $19.37 | 102,501 |
| 2021-01-04 | $20.08 | $20.30 | $19.55 | $19.80 | $19.23 | 116,531 |
| 2020-12-31 | $19.92 | $20.21 | $19.92 | $20.00 | $19.42 | 64,350 |
| 2020-12-30 | $19.82 | $20.25 | $19.01 | $19.88 | $19.30 | 68,960 |
| 2020-12-29 | $20.49 | $20.49 | $19.85 | $19.99 | $19.41 | 109,086 |
| 2020-12-28 | $20.23 | $20.56 | $20.06 | $20.32 | $19.73 | 93,112 |
| 2020-12-24 | $20.04 | $20.04 | $19.79 | $19.97 | $19.39 | 43,835 |
| 2020-12-23 | $19.59 | $20.14 | $19.59 | $20.03 | $19.45 | 77,648 |
| 2020-12-22 | $19.65 | $19.81 | $19.44 | $19.56 | $18.99 | 75,283 |
| 2020-12-21 | $20.00 | $20.01 | $19.27 | $19.56 | $18.99 | 117,582 |
| 2020-12-18 | $20.10 | $20.41 | $19.90 | $19.96 | $19.38 | 439,487 |
| 2020-12-17 | $19.97 | $20.01 | $19.42 | $19.92 | $19.34 | 165,385 |
| 2020-12-16 | $19.78 | $20.28 | $19.50 | $19.91 | $19.33 | 222,171 |
| 2020-12-15 | $19.02 | $19.54 | $18.87 | $19.40 | $18.84 | 102,323 |
| 2020-12-14 | $19.00 | $19.31 | $18.65 | $18.76 | $18.22 | 95,824 |
| 2020-12-11 | $18.68 | $19.09 | $18.19 | $18.85 | $18.30 | 70,435 |
| 2020-12-10 | $18.75 | $19.01 | $18.72 | $18.92 | $18.37 | 88,536 |
| 2020-12-09 | $19.20 | $19.20 | $18.52 | $18.96 | $18.41 | 160,662 |
| 2020-12-08 | $18.66 | $19.05 | $18.11 | $19.02 | $18.47 | 80,633 |
| 2020-12-07 | $19.19 | $19.19 | $18.82 | $18.95 | $18.40 | 152,136 |
| 2020-12-04 | $18.91 | $19.35 | $18.30 | $19.26 | $18.70 | 231,466 |
| 2020-12-03 | $18.68 | $18.68 | $18.31 | $18.42 | $17.89 | 178,556 |
| 2020-12-02 | $18.49 | $18.68 | $18.08 | $18.53 | $17.99 | 113,613 |
| 2020-12-01 | $18.28 | $18.70 | $18.07 | $18.43 | $17.90 | 314,365 |
| 2020-11-30 | $18.70 | $18.78 | $17.63 | $17.76 | $17.24 | 148,751 |
| 2020-11-27 | $19.42 | $19.42 | $18.39 | $18.78 | $18.24 | 84,195 |
| 2020-11-25 | $20.04 | $20.04 | $19.17 | $19.55 | $18.98 | 139,225 |
| 2020-11-24 | $18.70 | $20.24 | $18.60 | $20.02 | $19.44 | 302,471 |
| 2020-11-23 | $18.27 | $18.64 | $18.08 | $18.52 | $17.98 | 140,911 |
| 2020-11-20 | $17.75 | $18.10 | $17.52 | $18.05 | $17.53 | 144,056 |
| 2020-11-19 | $17.84 | $18.01 | $17.66 | $18.00 | $17.48 | 138,649 |
| 2020-11-18 | $18.16 | $18.32 | $17.86 | $18.00 | $17.48 | 273,527 |
| 2020-11-17 | $18.00 | $18.29 | $17.62 | $18.23 | $17.70 | 139,063 |
| 2020-11-16 | $17.00 | $18.60 | $16.91 | $18.29 | $17.76 | 373,050 |
| 2020-11-13 | $16.38 | $16.78 | $16.35 | $16.65 | $16.17 | 188,092 |
| 2020-11-12 | $16.06 | $16.41 | $15.87 | $16.17 | $15.70 | 155,566 |
| 2020-11-11 | $16.66 | $16.68 | $16.17 | $16.37 | $15.89 | 130,160 |
| 2020-11-10 | $16.43 | $16.84 | $16.34 | $16.48 | $16.00 | 260,335 |
| 2020-11-09 | $16.00 | $16.70 | $15.63 | $16.23 | $15.76 | 233,699 |
| 2020-11-06 | $15.21 | $15.26 | $14.83 | $14.84 | $14.41 | 67,471 |
| 2020-11-05 | $14.67 | $15.24 | $14.67 | $15.19 | $14.68 | 85,845 |
| 2020-11-04 | $14.99 | $15.05 | $14.56 | $14.65 | $14.16 | 96,624 |
| 2020-11-03 | $15.38 | $15.64 | $15.29 | $15.43 | $14.91 | 106,761 |
| 2020-11-02 | $14.99 | $15.32 | $14.95 | $15.16 | $14.65 | 74,777 |
| 2020-10-30 | $14.38 | $14.90 | $14.38 | $14.87 | $14.37 | 172,496 |
| 2020-10-29 | $14.71 | $14.87 | $14.32 | $14.50 | $14.01 | 229,390 |
| 2020-10-28 | $14.60 | $14.95 | $14.29 | $14.51 | $14.02 | 223,764 |
| 2020-10-27 | $15.30 | $15.79 | $14.88 | $14.92 | $14.42 | 156,592 |
| 2020-10-26 | $15.54 | $15.54 | $15.05 | $15.24 | $14.73 | 118,572 |
| 2020-10-23 | $15.76 | $15.90 | $15.48 | $15.77 | $15.24 | 88,329 |
| 2020-10-22 | $15.38 | $15.74 | $15.38 | $15.70 | $15.17 | 77,750 |
| 2020-10-21 | $15.55 | $15.79 | $15.38 | $15.39 | $14.87 | 118,947 |
| 2020-10-20 | $15.09 | $15.68 | $15.09 | $15.45 | $14.93 | 141,380 |
| 2020-10-19 | $15.01 | $15.15 | $14.89 | $14.99 | $14.49 | 100,713 |
| 2020-10-16 | $14.80 | $14.88 | $14.57 | $14.86 | $14.36 | 64,633 |
| 2020-10-15 | $14.31 | $14.88 | $14.21 | $14.85 | $14.35 | 195,027 |
| 2020-10-14 | $14.40 | $14.48 | $14.23 | $14.32 | $13.84 | 189,141 |
| 2020-10-13 | $14.51 | $14.63 | $14.23 | $14.41 | $13.93 | 143,222 |
| 2020-10-12 | $14.26 | $14.69 | $14.14 | $14.60 | $14.11 | 251,147 |
| 2020-10-09 | $14.55 | $14.73 | $14.23 | $14.31 | $13.83 | 73,650 |
| 2020-10-08 | $14.15 | $14.45 | $14.09 | $14.38 | $13.90 | 111,050 |
| 2020-10-07 | $14.02 | $14.28 | $13.74 | $14.01 | $13.54 | 151,873 |
| 2020-10-06 | $13.95 | $14.37 | $13.87 | $13.87 | $13.40 | 176,997 |
| 2020-10-05 | $13.54 | $13.97 | $13.53 | $13.93 | $13.46 | 78,387 |
| 2020-10-02 | $13.05 | $13.47 | $12.97 | $13.44 | $12.99 | 117,239 |
| 2020-10-01 | $13.05 | $13.30 | $12.99 | $13.22 | $12.78 | 116,008 |
| 2020-09-30 | $13.16 | $13.35 | $13.05 | $13.07 | $12.63 | 153,258 |
| 2020-09-29 | $13.16 | $13.36 | $12.93 | $13.14 | $12.70 | 126,186 |
| 2020-09-28 | $12.71 | $13.31 | $12.71 | $13.24 | $12.80 | 132,185 |
| 2020-09-25 | $12.43 | $12.70 | $12.43 | $12.60 | $12.18 | 139,461 |
| 2020-09-24 | $12.43 | $12.98 | $12.30 | $12.65 | $12.23 | 167,931 |
| 2020-09-23 | $12.83 | $13.26 | $12.29 | $12.40 | $11.98 | 362,486 |
| 2020-09-22 | $13.48 | $13.63 | $12.77 | $12.83 | $12.40 | 299,403 |
| 2020-09-21 | $13.95 | $14.63 | $13.29 | $13.45 | $13.00 | 200,838 |
| 2020-09-18 | $14.53 | $14.53 | $14.04 | $14.29 | $13.81 | 426,041 |
| 2020-09-17 | $14.39 | $14.58 | $13.54 | $14.35 | $13.87 | 77,079 |
| 2020-09-16 | $14.63 | $14.77 | $14.45 | $14.62 | $14.13 | 103,815 |
| 2020-09-15 | $15.00 | $15.00 | $14.54 | $14.55 | $14.06 | 90,707 |
| 2020-09-14 | $14.76 | $15.10 | $14.75 | $14.93 | $14.43 | 131,219 |
| 2020-09-11 | $14.88 | $14.88 | $14.56 | $14.72 | $14.23 | 129,687 |
| 2020-09-10 | $15.00 | $15.06 | $14.81 | $14.87 | $14.37 | 183,234 |
| 2020-09-09 | $14.90 | $15.02 | $14.65 | $14.92 | $14.42 | 182,979 |
| 2020-09-08 | $15.14 | $15.14 | $14.70 | $14.76 | $14.26 | 152,853 |
| 2020-09-04 | $15.38 | $15.50 | $14.93 | $15.30 | $14.79 | 267,236 |
| 2020-09-03 | $15.31 | $15.69 | $14.98 | $15.02 | $14.52 | 129,469 |
| 2020-09-02 | $15.15 | $15.32 | $15.12 | $15.24 | $14.73 | 124,185 |
| 2020-09-01 | $15.09 | $15.31 | $15.09 | $15.20 | $14.69 | 141,466 |
| 2020-08-31 | $15.38 | $15.46 | $14.49 | $15.19 | $14.68 | 223,208 |
| 2020-08-28 | $15.70 | $15.74 | $15.31 | $15.48 | $14.96 | 89,993 |
| 2020-08-27 | $15.31 | $15.74 | $15.16 | $15.52 | $15.00 | 255,918 |
| 2020-08-26 | $15.45 | $15.53 | $15.22 | $15.25 | $14.74 | 87,176 |
| 2020-08-25 | $15.63 | $15.70 | $15.34 | $15.52 | $15.00 | 110,833 |
| 2020-08-24 | $15.21 | $15.61 | $14.95 | $15.47 | $14.95 | 204,039 |
| 2020-08-21 | $15.34 | $15.41 | $14.96 | $15.05 | $14.54 | 264,488 |
| 2020-08-20 | $15.41 | $15.55 | $15.26 | $15.34 | $14.82 | 86,091 |
| 2020-08-19 | $15.78 | $16.05 | $15.61 | $15.67 | $15.14 | 100,535 |
| 2020-08-18 | $16.17 | $16.17 | $15.75 | $15.82 | $15.29 | 134,210 |
| 2020-08-17 | $16.21 | $16.31 | $15.97 | $16.12 | $15.58 | 131,568 |
| 2020-08-14 | $16.14 | $16.48 | $15.98 | $16.25 | $15.70 | 123,314 |
| 2020-08-13 | $16.62 | $16.74 | $15.41 | $16.30 | $15.75 | 71,222 |
| 2020-08-12 | $16.92 | $17.16 | $16.28 | $16.63 | $16.07 | 196,954 |
| 2020-08-11 | $16.65 | $17.20 | $16.53 | $16.63 | $16.07 | 448,965 |
| 2020-08-10 | $16.01 | $16.64 | $15.76 | $16.46 | $15.91 | 205,455 |
| 2020-08-07 | $15.32 | $16.07 | $15.32 | $16.01 | $15.47 | 182,001 |
| 2020-08-06 | $15.60 | $15.69 | $15.38 | $15.40 | $14.88 | 117,777 |
| 2020-08-05 | $15.50 | $15.69 | $15.41 | $15.65 | $15.12 | 149,094 |
| 2020-08-04 | $15.32 | $15.50 | $15.06 | $15.38 | $14.86 | 128,724 |
| 2020-08-03 | $15.44 | $15.61 | $15.26 | $15.36 | $14.84 | 127,072 |
| 2020-07-31 | $15.49 | $15.65 | $15.09 | $15.37 | $14.85 | 155,474 |
| 2020-07-30 | $15.65 | $15.70 | $15.40 | $15.59 | $15.07 | 73,862 |
| 2020-07-29 | $15.62 | $16.04 | $15.44 | $16.00 | $15.46 | 251,343 |
| 2020-07-28 | $15.36 | $15.83 | $15.36 | $15.61 | $15.09 | 262,942 |
| 2020-07-27 | $16.09 | $16.09 | $15.30 | $15.46 | $14.94 | 138,815 |
| 2020-07-24 | $16.01 | $16.31 | $15.80 | $16.11 | $15.57 | 485,290 |
| 2020-07-23 | $16.04 | $16.40 | $16.00 | $16.26 | $15.71 | 689,282 |
| 2020-07-22 | $16.31 | $16.40 | $15.87 | $16.09 | $15.48 | 328,581 |
| 2020-07-21 | $15.25 | $16.20 | $15.25 | $16.02 | $15.42 | 358,518 |
| 2020-07-20 | $15.35 | $15.66 | $14.89 | $14.92 | $14.36 | 299,686 |
| 2020-07-17 | $16.04 | $16.21 | $15.47 | $15.47 | $14.89 | 127,890 |
| 2020-07-16 | $16.06 | $16.33 | $15.91 | $16.04 | $15.43 | 174,134 |
| 2020-07-15 | $15.81 | $16.31 | $15.70 | $16.14 | $15.53 | 458,308 |
| 2020-07-14 | $15.37 | $15.53 | $15.09 | $15.38 | $14.80 | 118,271 |
| 2020-07-13 | $15.55 | $15.71 | $15.06 | $15.36 | $14.78 | 177,606 |
| 2020-07-10 | $15.09 | $15.37 | $14.97 | $15.33 | $14.75 | 143,653 |
| 2020-07-09 | $15.36 | $15.36 | $14.91 | $15.04 | $14.47 | 154,190 |
| 2020-07-08 | $15.27 | $15.46 | $15.02 | $15.40 | $14.82 | 194,716 |
| 2020-07-07 | $15.65 | $15.68 | $15.23 | $15.29 | $14.71 | 123,085 |
| 2020-07-06 | $16.24 | $16.52 | $15.68 | $15.81 | $15.21 | 94,664 |
| 2020-07-02 | $16.50 | $16.74 | $15.74 | $15.86 | $15.26 | 224,978 |
| 2020-07-01 | $16.40 | $16.55 | $16.05 | $16.05 | $15.44 | 221,150 |
| 2020-06-30 | $15.65 | $16.40 | $15.65 | $16.34 | $15.72 | 378,303 |
| 2020-06-29 | $15.62 | $15.98 | $15.44 | $15.80 | $15.20 | 273,065 |
| 2020-06-26 | $15.07 | $15.47 | $14.63 | $15.39 | $14.81 | 359,080 |
| 2020-06-25 | $14.79 | $15.37 | $14.67 | $15.36 | $14.78 | 207,831 |
| 2020-06-24 | $15.42 | $15.51 | $14.57 | $14.84 | $14.28 | 185,046 |
| 2020-06-23 | $16.05 | $16.15 | $15.58 | $15.82 | $15.22 | 201,377 |
| 2020-06-22 | $15.55 | $15.97 | $15.36 | $15.95 | $15.35 | 240,762 |
| 2020-06-19 | $15.56 | $15.74 | $15.10 | $15.64 | $15.05 | 569,463 |
| 2020-06-18 | $14.99 | $15.54 | $14.99 | $15.35 | $14.77 | 89,007 |
| 2020-06-17 | $15.83 | $15.83 | $15.19 | $15.21 | $14.64 | 128,572 |
| 2020-06-16 | $15.66 | $16.25 | $15.39 | $15.74 | $15.15 | 223,269 |
| 2020-06-15 | $15.30 | $15.65 | $15.10 | $15.43 | $14.84 | 181,220 |
| 2020-06-12 | $15.97 | $16.06 | $15.47 | $15.97 | $15.37 | 270,680 |
| 2020-06-11 | $15.14 | $15.31 | $14.80 | $15.25 | $14.67 | 255,181 |
| 2020-06-10 | $17.61 | $17.61 | $15.99 | $15.99 | $15.39 | 193,141 |
| 2020-06-09 | $16.39 | $17.40 | $16.02 | $16.99 | $16.35 | 319,189 |
| 2020-06-08 | $16.52 | $16.63 | $16.23 | $16.60 | $15.97 | 134,832 |
| 2020-06-05 | $16.15 | $16.53 | $15.58 | $16.24 | $15.63 | 222,123 |
| 2020-06-04 | $14.54 | $15.22 | $14.40 | $15.21 | $14.64 | 291,670 |
| 2020-06-03 | $14.41 | $14.80 | $14.03 | $14.51 | $13.96 | 127,013 |
| 2020-06-02 | $14.30 | $14.51 | $13.82 | $14.01 | $13.48 | 94,691 |
| 2020-06-01 | $14.96 | $14.98 | $13.95 | $14.12 | $13.59 | 218,077 |
| 2020-05-29 | $14.53 | $15.09 | $14.20 | $14.90 | $14.34 | 498,987 |
| 2020-05-28 | $15.70 | $15.93 | $14.84 | $14.85 | $14.22 | 229,007 |
| 2020-05-27 | $15.17 | $15.72 | $14.86 | $15.61 | $14.95 | 401,649 |
| 2020-05-26 | $14.71 | $14.81 | $14.16 | $14.71 | $14.09 | 245,128 |
| 2020-05-22 | $13.95 | $13.95 | $13.57 | $13.88 | $13.29 | 76,207 |
| 2020-05-21 | $13.84 | $14.04 | $13.82 | $13.87 | $13.28 | 123,934 |
| 2020-05-20 | $13.54 | $14.13 | $13.54 | $13.93 | $13.34 | 168,298 |
| 2020-05-19 | $13.43 | $13.72 | $13.20 | $13.23 | $12.67 | 182,763 |
| 2020-05-18 | $12.89 | $13.70 | $12.78 | $13.57 | $13.00 | 180,159 |
| 2020-05-15 | $12.21 | $12.40 | $12.12 | $12.31 | $11.79 | 161,040 |
| 2020-05-14 | $11.92 | $12.38 | $11.70 | $12.32 | $11.80 | 180,921 |
| 2020-05-13 | $12.50 | $12.61 | $11.79 | $12.26 | $11.74 | 247,051 |
| 2020-05-12 | $13.20 | $13.21 | $12.57 | $12.63 | $12.10 | 287,283 |
| 2020-05-11 | $13.00 | $13.23 | $12.64 | $13.13 | $12.58 | 289,260 |
| 2020-05-08 | $13.06 | $13.21 | $12.57 | $13.00 | $12.45 | 260,211 |
| 2020-05-07 | $12.13 | $12.83 | $12.11 | $12.69 | $12.15 | 257,388 |
| 2020-05-06 | $12.26 | $12.35 | $12.01 | $12.25 | $11.73 | 152,360 |
| 2020-05-05 | $13.00 | $13.07 | $12.25 | $12.29 | $11.77 | 166,243 |
| 2020-05-04 | $12.70 | $12.93 | $12.45 | $12.85 | $12.30 | 126,205 |
| 2020-05-01 | $13.30 | $13.47 | $12.58 | $12.83 | $12.29 | 130,264 |
| 2020-04-30 | $13.91 | $13.99 | $13.53 | $13.76 | $13.18 | 152,118 |
| 2020-04-29 | $14.29 | $14.69 | $13.72 | $14.36 | $13.75 | 249,040 |
| 2020-04-28 | $13.72 | $13.72 | $13.29 | $13.66 | $13.08 | 203,293 |
| 2020-04-27 | $12.27 | $13.39 | $12.23 | $13.18 | $12.62 | 284,752 |
| 2020-04-24 | $11.98 | $12.24 | $11.80 | $12.18 | $11.67 | 271,830 |
| 2020-04-23 | $10.51 | $11.59 | $10.51 | $11.49 | $11.00 | 182,268 |
| 2020-04-22 | $11.11 | $11.21 | $10.64 | $10.76 | $10.31 | 116,734 |
| 2020-04-21 | $10.67 | $11.09 | $10.53 | $10.84 | $10.38 | 96,919 |
| 2020-04-20 | $10.87 | $11.42 | $10.83 | $11.13 | $10.66 | 115,896 |
| 2020-04-17 | $10.82 | $11.45 | $10.82 | $11.18 | $10.71 | 181,685 |
| 2020-04-16 | $10.45 | $10.59 | $10.10 | $10.40 | $9.96 | 270,232 |
| 2020-04-15 | $10.57 | $10.57 | $10.31 | $10.48 | $10.04 | 163,520 |
| 2020-04-14 | $11.56 | $11.78 | $10.71 | $11.11 | $10.64 | 185,092 |
| 2020-04-13 | $11.49 | $11.54 | $10.93 | $11.15 | $10.68 | 216,250 |
| 2020-04-09 | $11.11 | $11.55 | $10.89 | $11.52 | $11.03 | 175,096 |
| 2020-04-08 | $10.39 | $10.82 | $10.04 | $10.72 | $10.27 | 154,180 |
| 2020-04-07 | $10.73 | $10.89 | $10.00 | $10.21 | $9.78 | 136,389 |
| 2020-04-06 | $9.98 | $10.33 | $9.83 | $10.27 | $9.84 | 151,106 |
| 2020-04-03 | $10.18 | $10.20 | $9.28 | $9.49 | $9.09 | 136,803 |
| 2020-04-02 | $9.68 | $10.27 | $9.60 | $10.19 | $9.76 | 192,904 |
| 2020-04-01 | $9.82 | $10.11 | $9.60 | $9.76 | $9.35 | 235,163 |
| 2020-03-31 | $10.38 | $10.62 | $10.10 | $10.22 | $9.79 | 197,305 |
| 2020-03-30 | $10.40 | $10.68 | $10.28 | $10.49 | $10.05 | 138,266 |
| 2020-03-27 | $10.18 | $10.74 | $9.87 | $10.47 | $10.03 | 229,620 |
| 2020-03-26 | $9.31 | $10.57 | $9.10 | $10.51 | $10.07 | 202,820 |
| 2020-03-25 | $9.68 | $10.00 | $9.05 | $9.22 | $8.83 | 316,343 |
| 2020-03-24 | $9.15 | $9.72 | $8.79 | $9.67 | $9.26 | 269,784 |
| 2020-03-23 | $8.79 | $8.79 | $8.01 | $8.32 | $7.97 | 338,282 |
| 2020-03-20 | $9.69 | $9.85 | $8.46 | $8.52 | $8.16 | 949,449 |
| 2020-03-19 | $9.56 | $10.08 | $9.24 | $9.80 | $9.39 | 227,611 |
| 2020-03-18 | $10.65 | $10.88 | $9.37 | $9.56 | $9.16 | 194,784 |
| 2020-03-17 | $10.67 | $11.31 | $9.40 | $11.25 | $10.78 | 366,496 |
| 2020-03-16 | $10.40 | $11.26 | $10.40 | $10.54 | $10.09 | 330,160 |
| 2020-03-13 | $10.85 | $11.49 | $10.35 | $11.47 | $10.99 | 293,784 |
| 2020-03-12 | $11.42 | $11.97 | $9.89 | $10.21 | $9.78 | 386,430 |
| 2020-03-11 | $12.50 | $12.60 | $12.00 | $12.24 | $11.72 | 205,293 |
| 2020-03-10 | $12.60 | $12.85 | $12.13 | $12.74 | $12.20 | 298,580 |
| 2020-03-09 | $13.00 | $13.24 | $12.08 | $12.10 | $11.59 | 192,449 |
| 2020-03-06 | $13.06 | $14.14 | $12.78 | $13.80 | $13.22 | 154,602 |
| 2020-03-05 | $14.53 | $14.57 | $13.96 | $14.14 | $13.54 | 146,965 |
| 2020-03-04 | $14.65 | $14.99 | $14.45 | $14.92 | $14.29 | 122,141 |
| 2020-03-03 | $14.84 | $14.93 | $14.32 | $14.51 | $13.83 | 107,971 |
| 2020-03-02 | $14.52 | $15.01 | $14.37 | $14.93 | $14.23 | 81,622 |
| 2020-02-28 | $14.35 | $14.57 | $14.05 | $14.48 | $13.80 | 184,671 |
| 2020-02-27 | $15.17 | $15.34 | $14.80 | $14.80 | $14.11 | 109,677 |
| 2020-02-26 | $15.31 | $15.44 | $15.17 | $15.41 | $14.69 | 114,910 |
| 2020-02-25 | $16.00 | $16.04 | $15.12 | $15.22 | $14.51 | 127,733 |
| 2020-02-24 | $16.17 | $16.27 | $16.01 | $16.01 | $15.26 | 50,898 |
| 2020-02-21 | $16.86 | $16.86 | $16.54 | $16.60 | $15.82 | 63,133 |
| 2020-02-20 | $16.80 | $16.93 | $16.59 | $16.84 | $16.05 | 69,310 |
| 2020-02-19 | $16.92 | $17.00 | $16.80 | $16.80 | $16.02 | 41,424 |
| 2020-02-18 | $17.06 | $17.10 | $16.75 | $16.91 | $16.12 | 33,859 |
| 2020-02-14 | $17.32 | $17.41 | $17.05 | $17.12 | $16.32 | 63,893 |
| 2020-02-13 | $17.21 | $17.41 | $17.19 | $17.41 | $16.60 | 100,041 |
| 2020-02-12 | $17.22 | $17.32 | $17.01 | $17.25 | $16.44 | 96,128 |
| 2020-02-11 | $17.07 | $17.21 | $17.01 | $17.12 | $16.32 | 91,793 |
| 2020-02-10 | $16.88 | $17.13 | $16.81 | $17.05 | $16.25 | 34,518 |
| 2020-02-07 | $17.01 | $17.09 | $16.86 | $17.01 | $16.22 | 60,518 |
| 2020-02-06 | $17.27 | $17.27 | $16.96 | $17.13 | $16.33 | 76,346 |
| 2020-02-05 | $17.11 | $17.27 | $17.09 | $17.15 | $16.35 | 94,219 |
| 2020-02-04 | $16.76 | $17.13 | $16.76 | $17.01 | $16.22 | 90,459 |
| 2020-02-03 | $16.65 | $16.87 | $16.59 | $16.69 | $15.91 | 108,396 |
| 2020-01-31 | $16.84 | $16.84 | $16.45 | $16.50 | $15.73 | 111,573 |
| 2020-01-30 | $16.58 | $17.11 | $16.58 | $16.97 | $16.18 | 85,727 |
| 2020-01-29 | $17.42 | $17.42 | $16.50 | $16.73 | $15.95 | 132,390 |
| 2020-01-28 | $16.14 | $16.32 | $15.97 | $16.26 | $15.50 | 237,800 |
| 2020-01-27 | $16.09 | $16.34 | $16.09 | $16.20 | $15.44 | 57,957 |
| 2020-01-24 | $16.66 | $16.66 | $16.20 | $16.38 | $15.61 | 66,807 |
| 2020-01-23 | $16.64 | $16.69 | $16.54 | $16.64 | $15.86 | 105,747 |
| 2020-01-22 | $16.84 | $16.84 | $16.69 | $16.76 | $15.98 | 51,534 |
| 2020-01-21 | $16.77 | $16.87 | $16.73 | $16.76 | $15.98 | 99,536 |
| 2020-01-17 | $17.09 | $17.09 | $16.87 | $16.91 | $16.12 | 53,182 |
| 2020-01-16 | $16.79 | $17.02 | $16.75 | $16.97 | $16.18 | 72,057 |
| 2020-01-15 | $16.72 | $16.81 | $16.58 | $16.69 | $15.91 | 57,921 |
| 2020-01-14 | $16.77 | $16.94 | $16.71 | $16.78 | $16.00 | 72,073 |
| 2020-01-13 | $16.82 | $17.09 | $16.75 | $16.84 | $16.05 | 49,813 |
| 2020-01-10 | $16.97 | $16.98 | $16.74 | $16.83 | $16.04 | 73,715 |
| 2020-01-09 | $17.15 | $17.21 | $16.95 | $17.05 | $16.25 | 102,409 |
| 2020-01-08 | $16.87 | $17.08 | $16.87 | $16.95 | $16.16 | 82,755 |
| 2020-01-07 | $17.00 | $17.06 | $16.85 | $16.87 | $16.08 | 49,934 |
| 2020-01-06 | $17.15 | $17.15 | $16.79 | $17.05 | $16.25 | 81,570 |
| 2020-01-03 | $17.04 | $17.19 | $16.92 | $17.10 | $16.30 | 90,344 |
| 2020-01-02 | $17.40 | $17.40 | $17.09 | $17.24 | $16.44 | 84,324 |
| 2019-12-31 | $17.41 | $17.51 | $17.37 | $17.40 | $16.59 | 84,480 |
| 2019-12-30 | $17.45 | $17.52 | $17.30 | $17.45 | $16.64 | 53,995 |
| 2019-12-27 | $17.36 | $17.41 | $17.23 | $17.34 | $16.53 | 77,638 |
| 2019-12-26 | $17.37 | $17.43 | $17.32 | $17.36 | $16.55 | 29,808 |
| 2019-12-24 | $17.31 | $17.45 | $17.28 | $17.37 | $16.56 | 41,962 |
| 2019-12-23 | $17.49 | $17.49 | $17.17 | $17.30 | $16.49 | 89,703 |
| 2019-12-20 | $17.60 | $17.64 | $17.22 | $17.36 | $16.55 | 289,175 |
| 2019-12-19 | $17.46 | $17.57 | $17.43 | $17.56 | $16.74 | 68,611 |
| 2019-12-18 | $17.34 | $17.57 | $17.29 | $17.53 | $16.71 | 97,947 |
| 2019-12-17 | $17.10 | $17.34 | $17.08 | $17.30 | $16.49 | 131,430 |
| 2019-12-16 | $16.98 | $17.26 | $16.95 | $17.13 | $16.33 | 153,437 |
| 2019-12-13 | $16.94 | $17.05 | $16.63 | $16.75 | $15.97 | 102,311 |
| 2019-12-12 | $16.61 | $16.99 | $16.50 | $16.96 | $16.17 | 101,495 |
| 2019-12-11 | $16.59 | $16.63 | $16.46 | $16.56 | $15.79 | 76,357 |
| 2019-12-10 | $16.52 | $16.60 | $16.46 | $16.54 | $15.77 | 64,093 |
| 2019-12-09 | $16.43 | $16.52 | $16.38 | $16.46 | $15.69 | 84,965 |
| 2019-12-06 | $16.44 | $16.57 | $16.40 | $16.48 | $15.71 | 106,347 |
| 2019-12-05 | $16.28 | $16.35 | $16.24 | $16.27 | $15.51 | 39,605 |
| 2019-12-04 | $16.11 | $16.34 | $16.11 | $16.16 | $15.41 | 100,105 |
| 2019-12-03 | $16.11 | $16.11 | $15.85 | $16.05 | $15.30 | 61,252 |
| 2019-12-02 | $16.42 | $16.50 | $16.18 | $16.26 | $15.50 | 90,886 |
| 2019-11-29 | $16.40 | $16.47 | $16.29 | $16.39 | $15.62 | 39,849 |
| 2019-11-27 | $16.45 | $16.58 | $16.45 | $16.54 | $15.72 | 45,938 |
| 2019-11-26 | $16.38 | $16.55 | $16.36 | $16.42 | $15.61 | 111,155 |
| 2019-11-25 | $16.27 | $16.51 | $16.18 | $16.46 | $15.64 | 123,489 |
| 2019-11-22 | $16.20 | $16.22 | $16.10 | $16.18 | $15.38 | 71,561 |
| 2019-11-21 | $16.18 | $16.18 | $16.00 | $16.12 | $15.32 | 49,637 |
| 2019-11-20 | $16.08 | $16.26 | $15.98 | $16.14 | $15.34 | 147,990 |
| 2019-11-19 | $16.02 | $16.24 | $16.02 | $16.20 | $15.40 | 60,197 |
| 2019-11-18 | $16.04 | $16.04 | $15.69 | $15.99 | $15.20 | 67,973 |
| 2019-11-15 | $16.28 | $16.28 | $16.06 | $16.09 | $15.29 | 51,732 |
| 2019-11-14 | $16.18 | $16.30 | $16.07 | $16.17 | $15.37 | 62,011 |
| 2019-11-13 | $16.19 | $16.27 | $16.03 | $16.18 | $15.38 | 47,220 |
| 2019-11-12 | $16.40 | $16.49 | $16.26 | $16.33 | $15.52 | 71,674 |
| 2019-11-11 | $16.31 | $16.41 | $16.22 | $16.35 | $15.54 | 73,925 |
| 2019-11-08 | $16.46 | $16.58 | $16.33 | $16.40 | $15.59 | 68,782 |
| 2019-11-07 | $16.50 | $16.77 | $16.42 | $16.50 | $15.68 | 91,780 |
| 2019-11-06 | $16.37 | $16.50 | $16.29 | $16.41 | $15.60 | 80,850 |
| 2019-11-05 | $16.43 | $16.47 | $16.29 | $16.41 | $15.60 | 138,160 |
| 2019-11-04 | $16.38 | $16.42 | $16.15 | $16.29 | $15.48 | 93,267 |
| 2019-11-01 | $16.03 | $16.43 | $15.93 | $16.21 | $15.41 | 177,389 |
| 2019-10-31 | $15.77 | $16.03 | $15.51 | $16.01 | $15.22 | 400,830 |
| 2019-10-30 | $15.79 | $15.90 | $15.50 | $15.86 | $15.07 | 164,141 |
| 2019-10-29 | $15.67 | $15.82 | $15.67 | $15.77 | $14.99 | 229,692 |
| 2019-10-28 | $15.63 | $15.80 | $15.38 | $15.67 | $14.89 | 135,554 |
| 2019-10-25 | $15.73 | $15.79 | $15.56 | $15.59 | $14.82 | 78,943 |
| 2019-10-24 | $15.68 | $15.93 | $15.61 | $15.73 | $14.95 | 87,994 |
| 2019-10-23 | $15.92 | $15.93 | $15.41 | $15.74 | $14.96 | 133,305 |
| 2019-10-22 | $15.29 | $15.66 | $15.28 | $15.51 | $14.74 | 106,916 |
| 2019-10-21 | $15.18 | $15.40 | $15.17 | $15.37 | $14.61 | 119,307 |
| 2019-10-18 | $14.87 | $15.08 | $14.81 | $15.01 | $14.27 | 83,242 |
| 2019-10-17 | $14.89 | $15.00 | $14.74 | $14.95 | $14.21 | 93,822 |
| 2019-10-16 | $14.74 | $15.01 | $14.74 | $14.81 | $14.08 | 75,555 |
| 2019-10-15 | $14.61 | $14.91 | $14.58 | $14.79 | $14.06 | 69,093 |
| 2019-10-14 | $14.60 | $14.68 | $14.53 | $14.57 | $13.85 | 61,090 |
| 2019-10-11 | $14.67 | $14.89 | $14.58 | $14.65 | $13.92 | 114,610 |
| 2019-10-10 | $14.60 | $14.63 | $14.39 | $14.48 | $13.76 | 86,126 |
| 2019-10-09 | $14.64 | $14.66 | $14.46 | $14.53 | $13.80 | 105,281 |
| 2019-10-08 | $14.84 | $14.84 | $14.46 | $14.49 | $13.77 | 96,138 |
| 2019-10-07 | $15.08 | $15.23 | $14.96 | $15.02 | $14.28 | 105,359 |
| 2019-10-04 | $14.96 | $15.19 | $14.88 | $15.16 | $14.41 | 129,074 |
| 2019-10-03 | $15.09 | $15.27 | $14.64 | $14.96 | $14.22 | 191,674 |
| 2019-10-02 | $15.16 | $15.22 | $14.96 | $15.21 | $14.46 | 200,642 |
| 2019-10-01 | $15.28 | $15.41 | $15.01 | $15.19 | $14.44 | 379,654 |
| 2019-09-30 | $15.22 | $15.38 | $15.16 | $15.28 | $14.52 | 114,042 |
| 2019-09-27 | $15.14 | $15.36 | $15.14 | $15.26 | $14.50 | 105,094 |
| 2019-09-26 | $15.07 | $15.18 | $15.02 | $15.11 | $14.36 | 178,594 |
| 2019-09-25 | $14.89 | $15.24 | $14.89 | $15.17 | $14.42 | 104,968 |
| 2019-09-24 | $15.00 | $15.03 | $14.75 | $14.81 | $14.08 | 145,639 |
| 2019-09-23 | $14.91 | $15.13 | $14.84 | $15.02 | $14.28 | 86,465 |
| 2019-09-20 | $15.06 | $15.26 | $14.93 | $15.08 | $14.33 | 275,002 |
| 2019-09-19 | $15.20 | $15.38 | $15.05 | $15.08 | $14.33 | 72,250 |
| 2019-09-18 | $15.05 | $15.25 | $14.95 | $15.16 | $14.41 | 77,360 |
| 2019-09-17 | $14.89 | $15.20 | $14.80 | $15.15 | $14.40 | 98,844 |
| 2019-09-16 | $14.97 | $15.12 | $14.94 | $14.99 | $14.25 | 146,629 |
| 2019-09-13 | $15.25 | $15.40 | $15.13 | $15.15 | $14.40 | 125,638 |
| 2019-09-12 | $14.91 | $15.24 | $14.83 | $15.15 | $14.40 | 76,265 |
| 2019-09-11 | $14.75 | $15.14 | $14.63 | $14.99 | $14.25 | 105,374 |
| 2019-09-10 | $14.61 | $14.86 | $14.53 | $14.64 | $13.91 | 134,962 |
| 2019-09-09 | $14.17 | $14.72 | $14.17 | $14.60 | $13.88 | 70,469 |
| 2019-09-06 | $14.33 | $14.33 | $14.04 | $14.09 | $13.39 | 65,180 |
| 2019-09-05 | $14.02 | $14.52 | $13.93 | $14.23 | $13.52 | 235,481 |
| 2019-09-04 | $13.87 | $13.87 | $13.75 | $13.79 | $13.11 | 75,565 |
| 2019-09-03 | $13.83 | $13.97 | $13.63 | $13.72 | $13.04 | 178,768 |
| 2019-08-30 | $13.90 | $14.05 | $13.68 | $13.96 | $13.27 | 102,905 |
| 2019-08-29 | $13.95 | $14.10 | $13.81 | $13.87 | $13.14 | 184,317 |
| 2019-08-28 | $13.66 | $14.05 | $13.66 | $13.77 | $13.04 | 58,458 |
| 2019-08-27 | $14.04 | $14.25 | $13.72 | $13.77 | $13.04 | 91,626 |
| 2019-08-26 | $13.97 | $14.04 | $13.78 | $14.01 | $13.27 | 41,284 |
| 2019-08-23 | $14.16 | $14.28 | $13.76 | $13.83 | $13.10 | 94,569 |
| 2019-08-22 | $14.34 | $14.34 | $14.15 | $14.20 | $13.45 | 35,948 |
| 2019-08-21 | $14.30 | $14.33 | $14.14 | $14.28 | $13.52 | 49,292 |
| 2019-08-20 | $14.44 | $14.50 | $14.18 | $14.20 | $13.45 | 29,671 |
| 2019-08-19 | $14.77 | $14.81 | $14.44 | $14.48 | $13.71 | 83,282 |
| 2019-08-16 | $14.07 | $14.60 | $14.05 | $14.55 | $13.78 | 175,719 |
| 2019-08-15 | $14.07 | $14.26 | $14.00 | $14.06 | $13.32 | 108,056 |
| 2019-08-14 | $14.02 | $14.20 | $13.98 | $14.06 | $13.32 | 90,904 |
| 2019-08-13 | $14.13 | $14.46 | $14.13 | $14.35 | $13.59 | 62,790 |
| 2019-08-12 | $14.10 | $14.28 | $14.10 | $14.19 | $13.44 | 50,572 |
| 2019-08-09 | $14.42 | $14.47 | $14.26 | $14.26 | $13.50 | 53,627 |
| 2019-08-08 | $14.23 | $14.54 | $14.16 | $14.49 | $13.72 | 101,487 |
| 2019-08-07 | $14.05 | $14.18 | $13.80 | $14.13 | $13.38 | 116,513 |
| 2019-08-06 | $13.93 | $14.28 | $13.84 | $14.20 | $13.45 | 143,957 |
| 2019-08-05 | $14.24 | $14.30 | $13.68 | $13.89 | $13.15 | 82,582 |
| 2019-08-02 | $14.44 | $14.60 | $14.30 | $14.49 | $13.72 | 181,183 |
| 2019-08-01 | $15.12 | $15.26 | $14.50 | $14.56 | $13.79 | 122,222 |
| 2019-07-31 | $15.30 | $15.46 | $15.03 | $15.04 | $14.24 | 199,642 |
| 2019-07-30 | $14.92 | $15.26 | $14.90 | $15.18 | $14.38 | 299,688 |
| 2019-07-29 | $15.14 | $15.41 | $14.94 | $14.98 | $14.19 | 211,907 |
| 2019-07-26 | $14.83 | $15.34 | $14.75 | $15.17 | $14.37 | 193,590 |
| 2019-07-25 | $14.27 | $14.98 | $14.27 | $14.78 | $14.00 | 168,665 |
| 2019-07-24 | $13.92 | $14.74 | $13.53 | $14.65 | $13.87 | 323,644 |
| 2019-07-23 | $13.81 | $13.93 | $13.74 | $13.79 | $13.06 | 148,674 |
| 2019-07-22 | $13.78 | $13.82 | $13.66 | $13.78 | $13.05 | 72,100 |
| 2019-07-19 | $13.73 | $13.83 | $13.70 | $13.81 | $13.08 | 110,022 |
| 2019-07-18 | $13.77 | $13.93 | $13.75 | $13.80 | $13.07 | 131,597 |
| 2019-07-17 | $13.84 | $13.93 | $13.75 | $13.80 | $13.07 | 71,530 |
| 2019-07-16 | $13.85 | $14.02 | $13.85 | $13.91 | $13.17 | 53,393 |
| 2019-07-15 | $14.20 | $14.20 | $13.82 | $13.88 | $13.14 | 54,532 |
| 2019-07-12 | $13.88 | $14.17 | $13.88 | $14.12 | $13.37 | 95,232 |
| 2019-07-11 | $13.81 | $13.96 | $13.75 | $13.93 | $13.19 | 63,083 |
| 2019-07-10 | $13.97 | $13.97 | $13.75 | $13.80 | $13.07 | 47,506 |
| 2019-07-09 | $13.88 | $14.01 | $13.82 | $13.93 | $13.19 | 45,365 |
| 2019-07-08 | $13.99 | $14.09 | $13.89 | $13.94 | $13.20 | 189,382 |
| 2019-07-05 | $13.84 | $14.08 | $13.84 | $14.02 | $13.28 | 71,048 |
| 2019-07-03 | $13.68 | $13.88 | $13.68 | $13.81 | $13.08 | 46,635 |
| 2019-07-02 | $13.73 | $13.81 | $13.57 | $13.70 | $12.97 | 119,660 |
| 2019-07-01 | $13.53 | $13.72 | $13.40 | $13.70 | $12.97 | 459,686 |
| 2019-06-28 | $13.42 | $13.59 | $13.35 | $13.44 | $12.73 | 358,357 |
| 2019-06-27 | $13.14 | $13.35 | $13.14 | $13.35 | $12.64 | 113,331 |
| 2019-06-26 | $13.09 | $13.30 | $13.09 | $13.16 | $12.46 | 59,697 |
| 2019-06-25 | $13.08 | $13.11 | $12.91 | $13.05 | $12.36 | 70,438 |
| 2019-06-24 | $13.49 | $13.58 | $13.10 | $13.10 | $12.41 | 113,185 |
| 2019-06-21 | $13.43 | $13.62 | $13.37 | $13.49 | $12.78 | 182,852 |
| 2019-06-20 | $13.59 | $13.63 | $13.40 | $13.53 | $12.81 | 184,881 |
| 2019-06-19 | $13.44 | $13.68 | $13.39 | $13.46 | $12.75 | 149,421 |
| 2019-06-18 | $13.19 | $13.48 | $13.19 | $13.39 | $12.68 | 75,084 |
| 2019-06-17 | $13.32 | $13.38 | $13.13 | $13.20 | $12.50 | 49,104 |
| 2019-06-14 | $13.30 | $13.38 | $13.24 | $13.31 | $12.60 | 105,760 |
| 2019-06-13 | $13.41 | $13.60 | $13.25 | $13.29 | $12.59 | 166,026 |
| 2019-06-12 | $13.29 | $13.48 | $13.25 | $13.40 | $12.69 | 101,470 |
| 2019-06-11 | $13.26 | $13.38 | $13.17 | $13.33 | $12.62 | 107,640 |
| 2019-06-10 | $13.15 | $13.36 | $13.12 | $13.15 | $12.45 | 179,136 |
| 2019-06-07 | $13.21 | $13.29 | $13.07 | $13.10 | $12.41 | 69,250 |
| 2019-06-06 | $13.23 | $13.29 | $13.03 | $13.21 | $12.51 | 70,771 |
| 2019-06-05 | $13.55 | $13.55 | $13.20 | $13.29 | $12.59 | 100,142 |
| 2019-06-04 | $13.33 | $13.47 | $13.29 | $13.45 | $12.74 | 108,723 |
| 2019-06-03 | $13.09 | $13.37 | $13.03 | $13.19 | $12.49 | 211,502 |
| 2019-05-31 | $13.07 | $13.16 | $12.95 | $13.11 | $12.42 | 144,768 |
| 2019-05-30 | $13.44 | $13.55 | $13.15 | $13.27 | $12.52 | 251,784 |
| 2019-05-29 | $13.42 | $13.57 | $13.38 | $13.48 | $12.72 | 132,413 |
| 2019-05-28 | $13.76 | $13.79 | $13.53 | $13.62 | $12.85 | 133,611 |
| 2019-05-24 | $13.52 | $13.80 | $13.52 | $13.78 | $13.00 | 55,000 |
| 2019-05-23 | $13.70 | $13.70 | $13.32 | $13.44 | $12.68 | 83,288 |
| 2019-05-22 | $14.20 | $14.20 | $13.82 | $13.85 | $13.07 | 53,624 |
| 2019-05-21 | $14.14 | $14.30 | $14.03 | $14.26 | $13.45 | 82,376 |
| 2019-05-20 | $13.67 | $14.10 | $13.67 | $14.06 | $13.26 | 113,013 |
| 2019-05-17 | $13.76 | $13.98 | $13.67 | $13.68 | $12.91 | 54,993 |
| 2019-05-16 | $13.90 | $14.07 | $13.84 | $13.89 | $13.10 | 45,483 |
| 2019-05-15 | $13.89 | $13.91 | $13.71 | $13.88 | $13.09 | 74,271 |
| 2019-05-14 | $13.82 | $14.06 | $13.69 | $14.04 | $13.24 | 62,533 |
| 2019-05-13 | $14.09 | $14.09 | $13.71 | $13.81 | $13.03 | 103,665 |
| 2019-05-10 | $14.19 | $14.32 | $14.00 | $14.31 | $13.50 | 57,696 |
| 2019-05-09 | $14.19 | $14.28 | $14.06 | $14.24 | $13.43 | 44,872 |
| 2019-05-08 | $14.38 | $14.45 | $14.25 | $14.30 | $13.49 | 64,164 |
| 2019-05-07 | $14.62 | $14.64 | $14.33 | $14.43 | $13.61 | 73,416 |
| 2019-05-06 | $14.66 | $14.87 | $14.63 | $14.75 | $13.92 | 90,168 |
| 2019-05-03 | $14.58 | $14.90 | $14.55 | $14.90 | $14.06 | 226,834 |
| 2019-05-02 | $14.32 | $14.60 | $14.29 | $14.57 | $13.75 | 171,133 |
| 2019-05-01 | $14.20 | $14.48 | $14.14 | $14.32 | $13.51 | 301,863 |
| 2019-04-30 | $14.65 | $14.66 | $14.17 | $14.21 | $13.41 | 123,812 |
| 2019-04-29 | $14.10 | $14.76 | $14.10 | $14.66 | $13.83 | 165,792 |
| 2019-04-26 | $14.07 | $14.16 | $13.91 | $14.10 | $13.30 | 92,020 |
| 2019-04-25 | $13.80 | $14.15 | $13.64 | $14.10 | $13.30 | 213,299 |
| 2019-04-24 | $13.96 | $14.32 | $13.91 | $13.95 | $13.16 | 225,533 |
| 2019-04-23 | $13.72 | $14.13 | $13.64 | $14.06 | $13.26 | 234,474 |
| 2019-04-22 | $13.82 | $13.99 | $13.57 | $13.67 | $12.90 | 60,157 |
| 2019-04-18 | $14.12 | $14.25 | $13.84 | $13.89 | $13.10 | 74,634 |
| 2019-04-17 | $14.21 | $14.21 | $14.02 | $14.19 | $13.39 | 69,618 |
| 2019-04-16 | $13.91 | $14.17 | $13.86 | $14.15 | $13.35 | 96,707 |
| 2019-04-15 | $14.06 | $14.07 | $13.82 | $13.90 | $13.11 | 64,682 |
| 2019-04-12 | $14.15 | $14.40 | $14.00 | $14.09 | $13.29 | 175,385 |
| 2019-04-11 | $14.01 | $14.18 | $13.90 | $14.04 | $13.25 | 339,911 |
| 2019-04-10 | $13.77 | $13.96 | $13.65 | $13.93 | $13.14 | 96,575 |
| 2019-04-09 | $14.08 | $14.08 | $13.75 | $13.77 | $12.99 | 108,470 |
| 2019-04-08 | $14.22 | $14.35 | $14.07 | $14.10 | $13.30 | 71,364 |
| 2019-04-05 | $14.17 | $14.45 | $13.95 | $14.25 | $13.44 | 491,312 |
| 2019-04-04 | $13.86 | $14.30 | $13.83 | $14.16 | $13.36 | 159,169 |
| 2019-04-03 | $13.95 | $14.08 | $13.84 | $13.87 | $13.09 | 173,854 |
| 2019-04-02 | $13.79 | $13.99 | $13.60 | $13.82 | $13.04 | 329,585 |
| 2019-04-01 | $13.67 | $13.95 | $13.66 | $13.79 | $13.01 | 268,566 |
| 2019-03-29 | $13.80 | $13.88 | $13.42 | $13.57 | $12.80 | 253,946 |
| 2019-03-28 | $13.46 | $13.74 | $13.40 | $13.74 | $12.96 | 94,265 |
| 2019-03-27 | $13.33 | $13.59 | $13.15 | $13.46 | $12.70 | 243,226 |
| 2019-03-26 | $13.28 | $13.48 | $13.10 | $13.39 | $12.63 | 334,003 |
| 2019-03-25 | $13.23 | $13.40 | $13.07 | $13.18 | $12.43 | 231,698 |
| 2019-03-22 | $13.55 | $13.57 | $12.91 | $13.19 | $12.44 | 340,511 |
| 2019-03-21 | $13.54 | $13.92 | $13.39 | $13.70 | $12.92 | 148,154 |
| 2019-03-20 | $13.87 | $13.89 | $13.43 | $13.53 | $12.76 | 342,292 |
| 2019-03-19 | $14.47 | $14.56 | $13.85 | $13.86 | $13.08 | 83,473 |
| 2019-03-18 | $14.32 | $14.56 | $14.32 | $14.47 | $13.65 | 119,641 |
| 2019-03-15 | $14.41 | $14.53 | $14.27 | $14.29 | $13.48 | 430,177 |
| 2019-03-14 | $14.52 | $14.55 | $14.37 | $14.42 | $13.60 | 61,047 |
| 2019-03-13 | $14.47 | $14.70 | $14.46 | $14.54 | $13.72 | 144,882 |
| 2019-03-12 | $14.58 | $14.61 | $14.36 | $14.40 | $13.59 | 133,638 |
| 2019-03-11 | $14.50 | $14.62 | $14.43 | $14.50 | $13.68 | 132,727 |
| 2019-03-08 | $14.46 | $14.53 | $14.40 | $14.48 | $13.66 | 109,605 |
| 2019-03-07 | $14.97 | $14.97 | $14.49 | $14.51 | $13.69 | 256,788 |
| 2019-03-06 | $15.30 | $15.35 | $14.95 | $15.01 | $14.16 | 149,559 |
| 2019-03-05 | $15.42 | $15.42 | $15.13 | $15.32 | $14.45 | 76,594 |
| 2019-03-04 | $15.45 | $15.63 | $15.29 | $15.40 | $14.53 | 131,358 |
| 2019-03-01 | $15.33 | $15.51 | $15.23 | $15.48 | $14.60 | 131,699 |
| 2019-02-28 | $15.49 | $15.49 | $15.21 | $15.25 | $14.39 | 102,029 |
| 2019-02-27 | $15.28 | $15.52 | $15.23 | $15.50 | $14.58 | 66,465 |
| 2019-02-26 | $15.56 | $15.63 | $15.27 | $15.29 | $14.38 | 79,151 |
| 2019-02-25 | $15.66 | $15.71 | $15.54 | $15.60 | $14.67 | 112,216 |
| 2019-02-22 | $15.32 | $15.57 | $15.32 | $15.55 | $14.62 | 145,880 |
| 2019-02-21 | $15.49 | $15.55 | $15.26 | $15.31 | $14.40 | 65,218 |
| 2019-02-20 | $15.01 | $15.52 | $14.94 | $15.50 | $14.58 | 300,028 |
| 2019-02-19 | $14.76 | $15.07 | $14.75 | $15.01 | $14.11 | 74,896 |
| 2019-02-15 | $14.60 | $14.92 | $14.56 | $14.83 | $13.95 | 161,728 |
| 2019-02-14 | $14.61 | $14.63 | $14.47 | $14.53 | $13.66 | 116,964 |
| 2019-02-13 | $14.68 | $14.79 | $14.57 | $14.68 | $13.80 | 159,123 |
| 2019-02-12 | $14.97 | $15.02 | $14.64 | $14.67 | $13.79 | 126,148 |
| 2019-02-11 | $14.71 | $14.87 | $14.65 | $14.87 | $13.98 | 91,397 |
| 2019-02-08 | $14.90 | $15.04 | $14.69 | $14.72 | $13.84 | 230,557 |
| 2019-02-07 | $14.76 | $15.08 | $14.76 | $15.01 | $14.11 | 237,732 |
| 2019-02-06 | $14.66 | $14.80 | $14.63 | $14.68 | $13.80 | 127,811 |
| 2019-02-05 | $14.69 | $14.77 | $14.57 | $14.72 | $13.84 | 112,435 |
| 2019-02-04 | $14.58 | $14.69 | $14.49 | $14.67 | $13.79 | 115,717 |
| 2019-02-01 | $14.51 | $14.71 | $14.35 | $14.56 | $13.69 | 210,416 |
| 2019-01-31 | $14.39 | $14.54 | $13.94 | $14.53 | $13.66 | 207,289 |
| 2019-01-30 | $14.85 | $15.38 | $14.26 | $14.36 | $13.50 | 206,355 |
| 2019-01-29 | $14.62 | $14.74 | $14.52 | $14.52 | $13.65 | 117,695 |
| 2019-01-28 | $14.41 | $14.63 | $14.41 | $14.58 | $13.71 | 100,401 |
| 2019-01-25 | $14.21 | $14.61 | $14.16 | $14.44 | $13.58 | 136,359 |
| 2019-01-24 | $14.18 | $14.22 | $13.71 | $14.15 | $13.31 | 338,507 |
| 2019-01-23 | $14.37 | $14.60 | $14.10 | $14.20 | $13.35 | 111,170 |
| 2019-01-22 | $14.63 | $14.83 | $14.25 | $14.34 | $13.48 | 107,510 |
| 2019-01-18 | $14.70 | $14.78 | $14.65 | $14.72 | $13.84 | 180,518 |
| 2019-01-17 | $14.56 | $14.83 | $14.55 | $14.71 | $13.83 | 170,260 |
| 2019-01-16 | $14.27 | $14.59 | $14.26 | $14.58 | $13.71 | 112,473 |
| 2019-01-15 | $14.15 | $14.27 | $13.89 | $14.18 | $13.33 | 82,209 |
| 2019-01-14 | $13.99 | $14.29 | $13.95 | $14.16 | $13.32 | 104,023 |
| 2019-01-11 | $13.95 | $14.07 | $13.83 | $14.07 | $13.23 | 117,774 |
| 2019-01-10 | $13.92 | $14.15 | $13.89 | $13.99 | $13.16 | 142,840 |
| 2019-01-09 | $13.92 | $14.19 | $13.92 | $14.06 | $13.22 | 61,830 |
| 2019-01-08 | $13.79 | $13.98 | $13.67 | $13.98 | $13.15 | 231,428 |
| 2019-01-07 | $13.73 | $13.92 | $13.62 | $13.72 | $12.90 | 139,448 |
| 2019-01-04 | $13.60 | $14.03 | $13.26 | $13.85 | $13.02 | 148,589 |
| 2019-01-03 | $13.24 | $13.69 | $13.10 | $13.54 | $12.73 | 157,240 |
| 2019-01-02 | $12.75 | $13.38 | $12.69 | $13.38 | $12.58 | 217,876 |
| 2018-12-31 | $12.86 | $12.98 | $12.35 | $12.86 | $12.09 | 239,780 |
| 2018-12-28 | $12.64 | $12.89 | $12.57 | $12.77 | $12.01 | 233,335 |
| 2018-12-27 | $12.44 | $12.86 | $12.30 | $12.64 | $11.89 | 167,407 |
| 2018-12-26 | $12.07 | $12.60 | $11.79 | $12.56 | $11.81 | 247,913 |
| 2018-12-24 | $12.22 | $12.34 | $12.05 | $12.05 | $11.33 | 86,253 |
| 2018-12-21 | $12.74 | $12.74 | $12.17 | $12.23 | $11.50 | 458,666 |
| 2018-12-20 | $12.64 | $12.95 | $12.57 | $12.74 | $11.98 | 325,759 |
| 2018-12-19 | $12.92 | $13.30 | $12.61 | $12.73 | $11.97 | 156,596 |
| 2018-12-18 | $13.26 | $13.35 | $12.81 | $12.93 | $12.16 | 157,187 |
| 2018-12-17 | $13.27 | $13.67 | $13.13 | $13.18 | $12.39 | 174,879 |
| 2018-12-14 | $13.72 | $13.87 | $13.36 | $13.37 | $12.57 | 116,937 |
| 2018-12-13 | $14.38 | $14.44 | $13.79 | $13.82 | $13.00 | 123,750 |
| 2018-12-12 | $14.36 | $14.48 | $13.99 | $14.32 | $13.47 | 337,750 |
| 2018-12-11 | $14.32 | $14.43 | $14.04 | $14.20 | $13.35 | 230,408 |
| 2018-12-10 | $14.38 | $14.38 | $14.02 | $14.19 | $13.34 | 156,277 |
| 2018-12-07 | $14.49 | $14.68 | $14.21 | $14.37 | $13.51 | 195,535 |
| 2018-12-06 | $14.61 | $14.76 | $14.16 | $14.47 | $13.61 | 289,135 |
| 2018-12-04 | $15.95 | $15.99 | $14.74 | $14.80 | $13.92 | 232,327 |
| 2018-12-03 | $16.16 | $16.16 | $15.76 | $15.96 | $15.01 | 120,298 |
| 2018-11-30 | $15.91 | $16.03 | $15.83 | $16.01 | $15.05 | 143,595 |
| 2018-11-29 | $16.20 | $16.32 | $15.83 | $15.90 | $14.95 | 178,501 |
| 2018-11-28 | $16.12 | $16.30 | $15.89 | $16.24 | $15.27 | 186,805 |
| 2018-11-27 | $16.13 | $16.24 | $16.02 | $16.11 | $15.15 | 107,106 |
| 2018-11-26 | $16.21 | $16.30 | $16.13 | $16.20 | $15.23 | 185,273 |
| 2018-11-23 | $15.86 | $16.23 | $15.86 | $16.14 | $15.18 | 85,228 |
| 2018-11-21 | $16.02 | $16.29 | $15.92 | $15.95 | $15.00 | 100,471 |
| 2018-11-20 | $16.19 | $16.30 | $15.91 | $16.01 | $15.05 | 150,039 |
| 2018-11-19 | $16.29 | $16.59 | $15.90 | $16.25 | $15.28 | 144,240 |
| 2018-11-16 | $16.17 | $16.35 | $16.16 | $16.28 | $15.31 | 141,540 |
| 2018-11-15 | $15.96 | $16.43 | $15.96 | $16.26 | $15.29 | 250,411 |
| 2018-11-14 | $16.40 | $16.46 | $15.93 | $16.07 | $15.11 | 193,134 |
| 2018-11-13 | $16.18 | $16.66 | $16.18 | $16.27 | $15.30 | 202,888 |
| 2018-11-12 | $16.21 | $16.37 | $15.98 | $16.13 | $15.17 | 110,820 |
| 2018-11-09 | $16.48 | $16.59 | $16.18 | $16.20 | $15.23 | 119,713 |
| 2018-11-08 | $16.21 | $16.62 | $16.14 | $16.51 | $15.52 | 215,340 |
| 2018-11-07 | $16.41 | $16.47 | $16.10 | $16.24 | $15.27 | 86,871 |
| 2018-11-06 | $16.37 | $16.50 | $15.16 | $16.39 | $15.41 | 95,707 |
| 2018-11-05 | $16.46 | $16.46 | $16.18 | $16.36 | $15.38 | 137,355 |
| 2018-11-02 | $16.47 | $16.54 | $16.21 | $16.39 | $15.41 | 93,881 |
| 2018-11-01 | $16.31 | $16.62 | $16.16 | $16.42 | $15.44 | 223,231 |
| 2018-10-31 | $16.23 | $16.26 | $15.91 | $16.21 | $15.24 | 216,817 |
| 2018-10-30 | $16.03 | $16.24 | $15.82 | $15.97 | $15.02 | 170,870 |
| 2018-10-29 | $15.96 | $16.37 | $15.77 | $16.14 | $15.18 | 221,440 |
| 2018-10-26 | $15.48 | $15.91 | $15.37 | $15.83 | $14.89 | 219,468 |
| 2018-10-25 | $15.17 | $15.98 | $15.17 | $15.73 | $14.79 | 301,493 |
| 2018-10-24 | $15.41 | $15.70 | $15.01 | $15.03 | $14.13 | 570,766 |
| 2018-10-23 | $14.61 | $15.46 | $14.53 | $15.38 | $14.46 | 315,704 |
| 2018-10-22 | $14.84 | $14.84 | $14.00 | $14.12 | $13.28 | 396,882 |
| 2018-10-19 | $14.92 | $15.11 | $14.77 | $14.78 | $13.90 | 259,865 |
| 2018-10-18 | $15.34 | $15.38 | $14.96 | $14.97 | $14.08 | 357,558 |
| 2018-10-17 | $15.45 | $15.65 | $15.09 | $15.38 | $14.46 | 165,197 |
| 2018-10-16 | $15.49 | $15.54 | $15.15 | $15.51 | $14.58 | 204,458 |
| 2018-10-15 | $14.97 | $15.52 | $14.95 | $15.49 | $14.57 | 274,789 |
| 2018-10-12 | $15.32 | $15.32 | $14.24 | $14.98 | $14.09 | 597,029 |
| 2018-10-11 | $15.59 | $15.59 | $15.22 | $15.24 | $14.33 | 221,690 |
| 2018-10-10 | $15.56 | $15.85 | $15.56 | $15.61 | $14.68 | 209,657 |
| 2018-10-09 | $15.52 | $15.67 | $15.43 | $15.57 | $14.64 | 209,514 |
| 2018-10-08 | $15.32 | $15.64 | $15.17 | $15.58 | $14.65 | 143,103 |
| 2018-10-05 | $15.55 | $15.61 | $15.21 | $15.27 | $14.36 | 110,712 |
| 2018-10-04 | $15.56 | $15.81 | $15.48 | $15.53 | $14.60 | 139,573 |
| 2018-10-03 | $15.08 | $15.58 | $14.92 | $15.55 | $14.62 | 125,194 |
| 2018-10-02 | $15.24 | $15.28 | $14.96 | $15.03 | $14.13 | 197,804 |
| 2018-10-01 | $15.67 | $15.67 | $15.14 | $15.27 | $14.36 | 245,612 |
| 2018-09-28 | $15.48 | $15.62 | $15.39 | $15.62 | $14.69 | 192,117 |
| 2018-09-27 | $15.59 | $15.69 | $15.45 | $15.52 | $14.59 | 225,333 |
| 2018-09-26 | $15.80 | $15.84 | $15.59 | $15.63 | $14.70 | 338,104 |
| 2018-09-25 | $16.17 | $16.18 | $15.81 | $15.81 | $14.87 | 230,296 |
| 2018-09-24 | $16.61 | $16.66 | $15.79 | $16.15 | $15.19 | 480,855 |
| 2018-09-21 | $16.50 | $16.89 | $16.40 | $16.71 | $15.71 | 2,213,225 |
| 2018-09-20 | $16.60 | $16.81 | $16.57 | $16.67 | $15.68 | 613,041 |
| 2018-09-19 | $16.41 | $16.83 | $16.41 | $16.58 | $15.59 | 241,249 |
| 2018-09-18 | $16.41 | $16.59 | $16.28 | $16.51 | $15.52 | 195,274 |
| 2018-09-17 | $16.40 | $16.51 | $16.00 | $16.31 | $15.34 | 326,516 |
| 2018-09-14 | $16.27 | $16.57 | $16.20 | $16.41 | $15.43 | 212,338 |
| 2018-09-13 | $16.51 | $16.61 | $16.19 | $16.28 | $15.31 | 168,814 |
| 2018-09-12 | $16.75 | $16.75 | $16.25 | $16.45 | $15.47 | 276,267 |
| 2018-09-11 | $16.71 | $16.92 | $16.71 | $16.76 | $15.76 | 191,789 |
| 2018-09-10 | $16.91 | $17.04 | $16.73 | $16.75 | $15.75 | 189,195 |
| 2018-09-07 | $16.66 | $16.88 | $16.56 | $16.85 | $15.84 | 158,584 |
| 2018-09-06 | $16.58 | $16.74 | $16.58 | $16.67 | $15.68 | 227,798 |
| 2018-09-05 | $16.27 | $16.64 | $16.14 | $16.64 | $15.65 | 259,728 |
| 2018-09-04 | $16.12 | $16.28 | $16.07 | $16.22 | $15.25 | 156,650 |
| 2018-08-31 | $16.03 | $16.22 | $15.97 | $16.18 | $15.21 | 150,267 |
| 2018-08-30 | $16.00 | $16.28 | $15.91 | $16.08 | $15.12 | 203,714 |
| 2018-08-29 | $15.98 | $16.11 | $15.76 | $15.89 | $14.94 | 177,152 |
| 2018-08-28 | $16.17 | $16.23 | $15.88 | $15.99 | $15.04 | 249,272 |
| 2018-08-27 | $16.33 | $16.37 | $16.04 | $16.15 | $15.19 | 189,855 |
| 2018-08-24 | $16.07 | $16.43 | $16.07 | $16.29 | $15.32 | 223,057 |
| 2018-08-23 | $15.96 | $16.12 | $15.80 | $16.01 | $15.05 | 242,305 |
| 2018-08-22 | $15.83 | $16.17 | $15.64 | $15.98 | $15.03 | 331,887 |
| 2018-08-21 | $15.43 | $15.93 | $15.30 | $15.84 | $14.89 | 194,339 |
| 2018-08-20 | $15.52 | $15.59 | $15.30 | $15.50 | $14.58 | 154,243 |
| 2018-08-17 | $15.54 | $15.82 | $15.38 | $15.50 | $14.58 | 192,768 |
| 2018-08-16 | $15.39 | $15.70 | $15.39 | $15.59 | $14.66 | 137,511 |
| 2018-08-15 | $15.36 | $15.46 | $15.27 | $15.41 | $14.49 | 184,077 |
| 2018-08-14 | $15.33 | $15.41 | $15.27 | $15.37 | $14.45 | 175,491 |
| 2018-08-13 | $15.31 | $15.38 | $15.15 | $15.33 | $14.42 | 240,708 |
| 2018-08-10 | $15.51 | $15.67 | $15.25 | $15.33 | $14.42 | 164,978 |
| 2018-08-09 | $15.20 | $15.42 | $15.15 | $15.41 | $14.49 | 153,433 |
| 2018-08-08 | $15.27 | $15.27 | $15.10 | $15.22 | $14.31 | 147,927 |
| 2018-08-07 | $15.26 | $15.42 | $15.10 | $15.23 | $14.32 | 163,352 |
| 2018-08-06 | $15.29 | $15.31 | $15.06 | $15.27 | $14.36 | 204,482 |
| 2018-08-03 | $15.70 | $15.83 | $15.20 | $15.28 | $14.37 | 187,365 |
| 2018-08-02 | $15.49 | $15.68 | $15.31 | $15.61 | $14.68 | 367,754 |
| 2018-08-01 | $15.63 | $15.69 | $15.10 | $15.62 | $14.69 | 571,626 |
| 2018-07-31 | $16.50 | $16.53 | $14.95 | $15.72 | $14.78 | 1,218,918 |
| 2018-07-30 | $18.00 | $18.01 | $16.52 | $16.57 | $15.58 | 568,324 |
| 2018-07-27 | $18.52 | $18.59 | $18.03 | $18.03 | $16.95 | 113,392 |
| 2018-07-26 | $18.38 | $18.67 | $18.38 | $18.51 | $17.41 | 230,301 |
| 2018-07-25 | $18.61 | $18.65 | $18.34 | $18.37 | $17.27 | 78,555 |
| 2018-07-24 | $18.78 | $18.87 | $18.57 | $18.57 | $17.46 | 89,356 |
| 2018-07-23 | $18.60 | $18.85 | $18.60 | $18.77 | $17.65 | 139,336 |
| 2018-07-20 | $18.70 | $18.79 | $18.57 | $18.66 | $17.55 | 97,892 |
| 2018-07-19 | $18.79 | $18.81 | $18.61 | $18.71 | $17.59 | 140,831 |
| 2018-07-18 | $18.78 | $18.95 | $18.72 | $18.79 | $17.67 | 122,151 |
| 2018-07-17 | $18.86 | $18.98 | $18.73 | $18.75 | $17.63 | 60,481 |
| 2018-07-16 | $18.76 | $18.93 | $18.57 | $18.82 | $17.70 | 78,919 |
| 2018-07-13 | $18.91 | $18.95 | $18.67 | $18.69 | $17.57 | 168,729 |
| 2018-07-12 | $19.43 | $19.43 | $18.90 | $18.91 | $17.78 | 90,568 |
| 2018-07-11 | $19.26 | $19.47 | $19.26 | $19.33 | $18.18 | 82,916 |
| 2018-07-10 | $19.72 | $19.80 | $19.29 | $19.33 | $18.18 | 217,107 |
| 2018-07-09 | $19.52 | $19.79 | $19.48 | $19.71 | $18.53 | 105,009 |
| 2018-07-06 | $19.27 | $19.52 | $19.20 | $19.50 | $18.34 | 383,046 |
| 2018-07-05 | $18.90 | $19.31 | $18.85 | $19.31 | $18.16 | 334,535 |
| 2018-07-03 | $18.81 | $18.88 | $18.64 | $18.88 | $17.75 | 161,028 |
| 2018-07-02 | $18.50 | $18.82 | $18.47 | $18.81 | $17.69 | 175,992 |
| 2018-06-29 | $18.82 | $18.94 | $18.54 | $18.54 | $17.43 | 131,588 |
| 2018-06-28 | $18.92 | $19.05 | $18.73 | $18.76 | $17.64 | 124,239 |
| 2018-06-27 | $19.14 | $19.19 | $18.84 | $18.85 | $17.73 | 148,182 |
| 2018-06-26 | $19.49 | $19.49 | $19.13 | $19.14 | $18.00 | 174,228 |
| 2018-06-25 | $19.74 | $19.81 | $19.40 | $19.43 | $18.27 | 221,850 |
| 2018-06-22 | $20.28 | $20.36 | $19.71 | $19.80 | $18.62 | 862,944 |
| 2018-06-21 | $19.99 | $20.37 | $19.99 | $20.23 | $19.02 | 388,441 |
| 2018-06-20 | $20.01 | $20.09 | $19.94 | $20.04 | $18.84 | 606,327 |
| 2018-06-19 | $19.94 | $20.10 | $19.94 | $19.99 | $18.80 | 644,502 |
| 2018-06-18 | $20.00 | $20.25 | $19.89 | $20.06 | $18.86 | 571,760 |
| 2018-06-15 | $20.07 | $20.14 | $19.72 | $20.05 | $18.85 | 293,704 |
| 2018-06-14 | $20.21 | $20.43 | $20.04 | $20.17 | $18.97 | 307,292 |
| 2018-06-13 | $19.86 | $20.31 | $19.84 | $20.11 | $18.91 | 554,359 |
| 2018-06-12 | $20.03 | $20.03 | $19.73 | $19.80 | $18.62 | 434,909 |
| 2018-06-11 | $20.16 | $20.24 | $19.81 | $19.93 | $18.74 | 192,735 |
| 2018-06-08 | $20.07 | $20.43 | $19.95 | $19.95 | $18.76 | 116,386 |
| 2018-06-07 | $20.20 | $20.35 | $20.00 | $20.04 | $18.84 | 148,474 |
| 2018-06-06 | $20.16 | $20.25 | $20.04 | $20.19 | $18.99 | 181,426 |
| 2018-06-05 | $20.05 | $20.17 | $19.82 | $20.09 | $18.89 | 141,356 |
| 2018-06-04 | $19.56 | $20.05 | $19.54 | $20.02 | $18.83 | 182,939 |
| 2018-06-01 | $19.40 | $19.72 | $19.36 | $19.50 | $18.34 | 99,101 |
| 2018-05-31 | $19.25 | $19.50 | $19.17 | $19.39 | $18.23 | 198,989 |
| 2018-05-30 | $18.98 | $19.30 | $18.98 | $19.23 | $18.08 | 96,800 |
| 2018-05-29 | $19.06 | $19.07 | $18.71 | $18.90 | $17.77 | 71,066 |
| 2018-05-25 | $19.03 | $19.22 | $18.99 | $19.12 | $17.98 | 97,290 |
| 2018-05-24 | $19.13 | $19.26 | $18.88 | $19.14 | $18.00 | 88,068 |
| 2018-05-23 | $19.40 | $19.45 | $19.16 | $19.25 | $18.10 | 118,832 |
| 2018-05-22 | $19.20 | $19.50 | $19.20 | $19.39 | $18.23 | 92,422 |
| 2018-05-21 | $18.78 | $19.20 | $18.77 | $19.16 | $18.02 | 179,240 |
| 2018-05-18 | $18.95 | $18.95 | $18.68 | $18.75 | $17.63 | 225,286 |
| 2018-05-17 | $18.75 | $18.91 | $18.72 | $18.89 | $17.76 | 60,577 |
| 2018-05-16 | $18.55 | $18.81 | $18.42 | $18.74 | $17.62 | 117,174 |
| 2018-05-15 | $18.40 | $18.65 | $18.36 | $18.50 | $17.40 | 38,440 |
| 2018-05-14 | $18.65 | $18.65 | $18.40 | $18.42 | $17.32 | 40,397 |
| 2018-05-11 | $18.66 | $18.70 | $18.57 | $18.60 | $17.49 | 44,711 |
| 2018-05-10 | $18.54 | $18.66 | $18.45 | $18.66 | $17.55 | 58,871 |
| 2018-05-09 | $18.57 | $18.66 | $18.49 | $18.53 | $17.42 | 59,608 |
| 2018-05-08 | $18.41 | $18.59 | $18.41 | $18.56 | $17.45 | 63,283 |
| 2018-05-07 | $18.32 | $18.54 | $18.20 | $18.42 | $17.32 | 78,260 |
| 2018-05-04 | $18.14 | $18.55 | $17.92 | $18.41 | $17.31 | 100,645 |
| 2018-05-03 | $18.28 | $18.39 | $17.98 | $18.24 | $17.15 | 441,422 |
| 2018-05-02 | $18.33 | $18.57 | $18.24 | $18.49 | $17.39 | 191,345 |
| 2018-05-01 | $17.90 | $18.39 | $17.69 | $18.38 | $17.28 | 176,754 |
| 2018-04-30 | $18.33 | $18.37 | $17.86 | $17.89 | $16.82 | 143,752 |
| 2018-04-27 | $18.08 | $18.35 | $18.03 | $18.34 | $17.25 | 92,987 |
| 2018-04-26 | $17.86 | $18.10 | $17.74 | $18.06 | $16.98 | 184,909 |
| 2018-04-25 | $18.00 | $18.08 | $17.85 | $17.88 | $16.81 | 273,201 |
| 2018-04-24 | $18.28 | $18.62 | $18.07 | $18.08 | $17.00 | 110,717 |
| 2018-04-23 | $18.49 | $18.65 | $18.29 | $18.29 | $17.20 | 116,602 |
| 2018-04-20 | $18.37 | $18.63 | $18.37 | $18.48 | $17.38 | 149,806 |
| 2018-04-19 | $18.15 | $18.55 | $18.15 | $18.45 | $17.35 | 82,420 |
| 2018-04-18 | $18.19 | $18.33 | $18.12 | $18.17 | $17.09 | 94,443 |
| 2018-04-17 | $18.36 | $18.45 | $18.01 | $18.09 | $17.01 | 158,257 |
| 2018-04-16 | $18.26 | $18.38 | $18.08 | $18.30 | $17.21 | 123,213 |
| 2018-04-13 | $18.65 | $18.65 | $18.16 | $18.21 | $17.12 | 110,087 |
| 2018-04-12 | $18.45 | $18.69 | $18.45 | $18.60 | $17.49 | 142,302 |
| 2018-04-11 | $18.39 | $18.54 | $18.30 | $18.45 | $17.35 | 174,097 |
| 2018-04-10 | $18.41 | $18.50 | $18.35 | $18.44 | $17.34 | 144,391 |
| 2018-04-09 | $18.46 | $18.68 | $18.25 | $18.26 | $17.17 | 134,567 |
| 2018-04-06 | $18.74 | $18.79 | $18.22 | $18.39 | $17.29 | 62,019 |
| 2018-04-05 | $18.78 | $18.99 | $18.66 | $18.89 | $17.76 | 296,153 |
| 2018-04-04 | $18.22 | $18.70 | $18.20 | $18.66 | $17.55 | 105,864 |
| 2018-04-03 | $18.29 | $18.46 | $18.18 | $18.42 | $17.32 | 87,478 |
| 2018-04-02 | $18.50 | $18.59 | $18.01 | $18.20 | $17.11 | 94,456 |
| 2018-03-29 | $18.65 | $18.79 | $18.47 | $18.54 | $17.43 | 166,770 |
| 2018-03-28 | $18.37 | $18.63 | $18.33 | $18.55 | $17.44 | 122,122 |
| 2018-03-27 | $18.65 | $18.70 | $18.25 | $18.35 | $17.26 | 92,958 |
| 2018-03-26 | $18.36 | $18.64 | $18.21 | $18.60 | $17.49 | 149,827 |
| 2018-03-23 | $19.04 | $19.04 | $18.12 | $18.13 | $17.05 | 145,242 |
| 2018-03-22 | $19.04 | $19.36 | $18.97 | $18.97 | $17.84 | 168,906 |
| 2018-03-21 | $19.21 | $19.45 | $19.17 | $19.33 | $18.18 | 110,080 |
| 2018-03-20 | $19.49 | $19.55 | $19.15 | $19.31 | $18.16 | 148,412 |
| 2018-03-19 | $19.37 | $19.50 | $19.24 | $19.49 | $18.33 | 85,437 |
| 2018-03-16 | $19.26 | $19.53 | $19.21 | $19.46 | $18.30 | 272,776 |
| 2018-03-15 | $19.15 | $19.30 | $19.08 | $19.27 | $18.12 | 277,039 |
| 2018-03-14 | $19.19 | $19.25 | $19.02 | $19.12 | $17.98 | 177,916 |
| 2018-03-13 | $19.21 | $19.26 | $19.01 | $19.11 | $17.97 | 101,765 |
| 2018-03-12 | $18.86 | $19.20 | $18.31 | $19.19 | $18.05 | 159,783 |
| 2018-03-09 | $18.69 | $19.10 | $18.68 | $19.02 | $17.89 | 125,193 |
| 2018-03-08 | $18.80 | $18.85 | $18.58 | $18.62 | $17.51 | 78,098 |
| 2018-03-07 | $18.63 | $18.95 | $18.63 | $18.74 | $17.62 | 167,416 |
| 2018-03-06 | $18.77 | $18.91 | $18.49 | $18.75 | $17.63 | 151,849 |
| 2018-03-05 | $18.40 | $18.86 | $18.20 | $18.77 | $17.65 | 186,256 |
| 2018-03-02 | $18.28 | $18.55 | $18.18 | $18.49 | $17.39 | 176,556 |
| 2018-03-01 | $18.28 | $18.60 | $18.20 | $18.37 | $17.27 | 132,969 |
| 2018-02-28 | $18.23 | $18.38 | $18.21 | $18.26 | $17.17 | 218,200 |
| 2018-02-27 | $18.24 | $18.61 | $18.13 | $18.18 | $17.10 | 111,199 |
| 2018-02-26 | $18.33 | $18.35 | $18.17 | $18.26 | $17.17 | 164,372 |
| 2018-02-23 | $18.29 | $18.30 | $18.08 | $18.27 | $17.18 | 38,979 |
| 2018-02-22 | $18.67 | $18.70 | $18.19 | $18.21 | $17.12 | 91,808 |
| 2018-02-21 | $18.53 | $18.91 | $17.98 | $18.60 | $17.49 | 82,425 |
| 2018-02-20 | $18.52 | $18.74 | $18.49 | $18.54 | $17.43 | 84,152 |
| 2018-02-16 | $18.34 | $18.70 | $18.34 | $18.59 | $17.48 | 232,936 |
| 2018-02-15 | $18.20 | $18.46 | $18.19 | $18.42 | $17.32 | 116,563 |
| 2018-02-14 | $18.02 | $18.19 | $17.96 | $18.15 | $17.07 | 411,040 |
| 2018-02-13 | $17.89 | $18.20 | $17.89 | $18.11 | $17.03 | 226,045 |
| 2018-02-12 | $18.24 | $18.28 | $17.76 | $18.02 | $16.94 | 141,845 |
| 2018-02-09 | $17.82 | $18.31 | $17.59 | $18.16 | $17.08 | 213,443 |
| 2018-02-08 | $18.23 | $18.55 | $17.62 | $17.63 | $16.58 | 152,217 |
| 2018-02-07 | $18.09 | $18.25 | $17.86 | $18.17 | $17.09 | 183,865 |
| 2018-02-06 | $18.18 | $18.63 | $17.79 | $18.15 | $17.07 | 413,289 |
| 2018-02-05 | $18.75 | $18.89 | $18.36 | $18.49 | $17.39 | 322,238 |
| 2018-02-02 | $19.09 | $19.23 | $18.59 | $18.91 | $17.78 | 250,221 |
| 2018-02-01 | $19.45 | $19.50 | $19.02 | $19.20 | $18.05 | 228,712 |
| 2018-01-31 | $19.20 | $19.61 | $19.11 | $19.45 | $18.29 | 422,593 |
| 2018-01-30 | $19.02 | $19.19 | $18.78 | $19.19 | $18.05 | 111,090 |
| 2018-01-29 | $19.08 | $19.26 | $18.55 | $19.10 | $17.96 | 164,083 |
| 2018-01-26 | $19.14 | $19.18 | $19.07 | $19.12 | $17.98 | 74,957 |
| 2018-01-25 | $19.31 | $19.31 | $19.03 | $19.12 | $17.98 | 109,102 |
| 2018-01-24 | $19.34 | $19.36 | $19.12 | $19.21 | $18.06 | 60,707 |
| 2018-01-23 | $19.21 | $19.42 | $19.10 | $19.23 | $18.08 | 43,226 |
| 2018-01-22 | $19.42 | $19.45 | $19.13 | $19.25 | $18.10 | 53,220 |
| 2018-01-19 | $18.94 | $19.43 | $18.93 | $19.42 | $18.26 | 135,082 |
| 2018-01-18 | $19.23 | $19.23 | $18.84 | $18.98 | $17.85 | 138,892 |
| 2018-01-17 | $18.98 | $19.27 | $18.77 | $19.27 | $18.12 | 104,805 |
| 2018-01-16 | $19.25 | $19.30 | $18.84 | $18.91 | $17.78 | 129,764 |
| 2018-01-12 | $19.00 | $19.25 | $18.89 | $19.16 | $18.02 | 170,477 |
| 2018-01-11 | $18.75 | $18.94 | $18.59 | $18.94 | $17.81 | 173,628 |
| 2018-01-10 | $18.55 | $18.80 | $18.50 | $18.71 | $17.59 | 79,695 |
| 2018-01-09 | $18.65 | $18.80 | $18.57 | $18.57 | $17.46 | 60,348 |
| 2018-01-08 | $18.64 | $18.85 | $18.50 | $18.63 | $17.52 | 66,059 |
| 2018-01-05 | $18.66 | $18.75 | $18.60 | $18.70 | $17.58 | 272,901 |
| 2018-01-04 | $18.50 | $18.72 | $18.45 | $18.64 | $17.53 | 118,579 |
| 2018-01-03 | $18.39 | $18.50 | $18.20 | $18.41 | $17.31 | 97,788 |
| 2018-01-02 | $18.56 | $18.65 | $18.24 | $18.42 | $17.32 | 112,060 |
| 2017-12-29 | $18.78 | $18.82 | $18.54 | $18.54 | $17.43 | 55,394 |
| 2017-12-28 | $18.74 | $18.91 | $18.62 | $18.79 | $17.67 | 80,690 |
| 2017-12-27 | $18.69 | $18.86 | $18.62 | $18.66 | $17.55 | 49,768 |
| 2017-12-26 | $18.80 | $18.95 | $18.57 | $18.65 | $17.54 | 135,603 |
| 2017-12-22 | $18.66 | $18.94 | $18.65 | $18.80 | $17.68 | 126,774 |
| 2017-12-21 | $18.77 | $18.86 | $18.65 | $18.73 | $17.61 | 139,059 |
| 2017-12-20 | $18.77 | $18.77 | $18.43 | $18.69 | $17.57 | 308,220 |
| 2017-12-19 | $19.07 | $19.23 | $18.56 | $18.65 | $17.54 | 248,400 |
| 2017-12-18 | $18.89 | $19.11 | $18.89 | $19.04 | $17.90 | 126,607 |
| 2017-12-15 | $18.37 | $18.88 | $18.35 | $18.77 | $17.65 | 347,809 |
| 2017-12-14 | $18.60 | $18.68 | $18.35 | $18.38 | $17.28 | 93,740 |
| 2017-12-13 | $18.31 | $18.56 | $18.15 | $18.53 | $17.42 | 235,769 |
| 2017-12-12 | $18.49 | $18.63 | $18.24 | $18.40 | $17.30 | 202,888 |
| 2017-12-11 | $18.81 | $18.81 | $18.48 | $18.52 | $17.41 | 67,941 |
| 2017-12-08 | $18.76 | $19.17 | $18.55 | $18.81 | $17.69 | 89,899 |
| 2017-12-07 | $18.65 | $18.93 | $18.62 | $18.69 | $17.57 | 65,040 |
| 2017-12-06 | $19.04 | $19.10 | $18.73 | $18.78 | $17.66 | 48,066 |
| 2017-12-05 | $19.19 | $19.29 | $18.90 | $19.08 | $17.94 | 91,951 |
| 2017-12-04 | $19.20 | $19.45 | $19.02 | $19.15 | $18.01 | 107,733 |
| 2017-12-01 | $18.91 | $19.11 | $18.28 | $18.95 | $17.82 | 112,171 |
| 2017-11-30 | $19.30 | $19.33 | $18.94 | $19.07 | $17.93 | 109,004 |
| 2017-11-29 | $19.12 | $19.45 | $18.89 | $19.16 | $18.02 | 123,560 |
| 2017-11-28 | $18.45 | $19.03 | $18.41 | $19.00 | $17.87 | 79,669 |
| 2017-11-27 | $18.51 | $18.75 | $18.38 | $18.42 | $17.32 | 85,059 |
| 2017-11-24 | $18.57 | $18.86 | $18.25 | $18.50 | $17.40 | 97,531 |
| 2017-11-22 | $18.40 | $18.75 | $18.34 | $18.48 | $17.38 | 90,549 |
| 2017-11-21 | $18.34 | $18.40 | $17.64 | $18.33 | $17.24 | 71,960 |
| 2017-11-20 | $18.12 | $18.26 | $17.88 | $18.23 | $17.14 | 254,867 |
| 2017-11-17 | $17.86 | $18.14 | $17.76 | $18.13 | $17.05 | 51,726 |
| 2017-11-16 | $17.81 | $18.23 | $17.72 | $18.00 | $16.93 | 53,787 |
| 2017-11-15 | $17.74 | $17.90 | $17.58 | $17.72 | $16.66 | 60,511 |
| 2017-11-14 | $17.60 | $17.90 | $17.56 | $17.87 | $16.80 | 27,469 |
| 2017-11-13 | $17.52 | $17.69 | $17.37 | $17.65 | $16.60 | 46,925 |
| 2017-11-10 | $17.56 | $17.70 | $17.50 | $17.55 | $16.50 | 47,490 |
| 2017-11-09 | $17.34 | $17.86 | $17.16 | $17.50 | $16.46 | 64,074 |
| 2017-11-08 | $17.69 | $17.69 | $17.28 | $17.40 | $16.36 | 79,483 |
| 2017-11-07 | $18.38 | $18.60 | $17.69 | $17.80 | $16.74 | 45,941 |
| 2017-11-06 | $18.65 | $18.89 | $18.22 | $18.44 | $17.34 | 53,979 |
| 2017-11-03 | $19.01 | $19.01 | $18.48 | $18.64 | $17.53 | 95,172 |
| 2017-11-02 | $18.51 | $19.11 | $18.36 | $19.02 | $17.89 | 78,952 |
| 2017-11-01 | $18.64 | $18.82 | $18.43 | $18.52 | $17.41 | 73,549 |
| 2017-10-31 | $18.25 | $18.64 | $18.22 | $18.51 | $17.41 | 136,494 |
| 2017-10-30 | $18.60 | $18.72 | $18.13 | $18.30 | $17.21 | 65,315 |
| 2017-10-27 | $19.00 | $19.05 | $18.68 | $18.75 | $17.63 | 97,966 |
| 2017-10-26 | $19.38 | $19.84 | $18.94 | $18.96 | $17.83 | 135,210 |
| 2017-10-25 | $18.77 | $19.34 | $18.58 | $19.27 | $18.12 | 62,862 |
| 2017-10-24 | $18.57 | $18.81 | $18.32 | $18.63 | $17.52 | 74,006 |
| 2017-10-23 | $18.60 | $18.63 | $18.30 | $18.47 | $17.37 | 51,668 |
| 2017-10-20 | $18.54 | $18.64 | $18.48 | $18.62 | $17.51 | 53,888 |
| 2017-10-19 | $18.18 | $18.40 | $18.16 | $18.34 | $17.25 | 39,497 |
| 2017-10-18 | $18.25 | $18.42 | $18.14 | $18.34 | $17.25 | 41,368 |
| 2017-10-17 | $18.24 | $18.48 | $18.14 | $18.20 | $17.11 | 60,609 |
| 2017-10-16 | $18.25 | $18.60 | $18.01 | $18.23 | $17.14 | 40,386 |
| 2017-10-13 | $18.41 | $18.43 | $18.06 | $18.24 | $17.15 | 46,884 |
| 2017-10-12 | $18.45 | $18.61 | $18.37 | $18.40 | $17.30 | 42,065 |
| 2017-10-11 | $18.51 | $18.72 | $18.34 | $18.46 | $17.36 | 91,739 |
| 2017-10-10 | $18.20 | $18.50 | $18.11 | $18.50 | $17.40 | 92,570 |
| 2017-10-09 | $18.32 | $18.35 | $18.04 | $18.15 | $17.07 | 46,793 |
| 2017-10-06 | $18.19 | $18.33 | $18.11 | $18.21 | $17.12 | 63,061 |
| 2017-10-05 | $18.13 | $18.19 | $18.00 | $18.08 | $17.00 | 62,708 |
| 2017-10-04 | $18.24 | $18.24 | $17.89 | $18.05 | $16.97 | 84,418 |
| 2017-10-03 | $18.17 | $18.25 | $18.07 | $18.23 | $17.14 | 97,880 |
| 2017-10-02 | $17.90 | $18.10 | $17.66 | $18.09 | $17.01 | 90,963 |
| 2017-09-29 | $17.98 | $18.06 | $17.80 | $17.89 | $16.82 | 65,855 |
| 2017-09-28 | $17.70 | $17.93 | $17.60 | $17.92 | $16.85 | 108,761 |
| 2017-09-27 | $17.46 | $17.79 | $17.36 | $17.66 | $16.61 | 144,344 |
| 2017-09-26 | $17.25 | $17.38 | $17.18 | $17.29 | $16.26 | 119,317 |
| 2017-09-25 | $17.27 | $17.30 | $17.10 | $17.21 | $16.18 | 71,157 |
| 2017-09-22 | $17.16 | $17.25 | $17.13 | $17.24 | $16.21 | 75,443 |
| 2017-09-21 | $17.23 | $17.30 | $17.09 | $17.20 | $16.17 | 70,364 |
| 2017-09-20 | $17.22 | $17.28 | $17.02 | $17.23 | $16.20 | 131,041 |
| 2017-09-19 | $17.01 | $17.17 | $16.96 | $17.09 | $16.07 | 73,280 |
| 2017-09-18 | $17.10 | $17.18 | $17.00 | $17.07 | $16.05 | 60,426 |
| 2017-09-15 | $17.05 | $17.11 | $16.69 | $16.97 | $15.96 | 289,414 |
| 2017-09-14 | $17.03 | $17.20 | $16.90 | $17.01 | $16.00 | 37,944 |
| 2017-09-13 | $16.87 | $17.16 | $16.86 | $17.04 | $16.02 | 106,970 |
| 2017-09-12 | $16.63 | $16.87 | $16.63 | $16.86 | $15.85 | 59,723 |
| 2017-09-11 | $16.34 | $16.62 | $16.34 | $16.56 | $15.57 | 73,346 |
| 2017-09-08 | $16.20 | $16.39 | $16.11 | $16.21 | $15.24 | 40,713 |
| 2017-09-07 | $16.67 | $16.81 | $16.08 | $16.17 | $15.21 | 72,440 |
| 2017-09-06 | $16.76 | $16.86 | $16.42 | $16.79 | $15.79 | 90,557 |
| 2017-09-05 | $16.95 | $17.11 | $16.54 | $16.69 | $15.69 | 105,629 |
| 2017-09-01 | $16.95 | $17.05 | $16.87 | $17.04 | $16.02 | 77,413 |
| 2017-08-31 | $16.72 | $17.02 | $16.68 | $16.95 | $15.94 | 76,326 |
| 2017-08-30 | $16.60 | $16.72 | $16.57 | $16.65 | $15.66 | 55,237 |
| 2017-08-29 | $16.60 | $16.75 | $16.50 | $16.60 | $15.61 | 53,141 |
| 2017-08-28 | $16.90 | $16.99 | $16.59 | $16.71 | $15.71 | 60,068 |
| 2017-08-25 | $16.77 | $17.03 | $16.62 | $16.91 | $15.90 | 87,562 |
| 2017-08-24 | $16.81 | $16.87 | $16.63 | $16.77 | $15.77 | 37,654 |
| 2017-08-23 | $16.66 | $16.97 | $16.65 | $16.77 | $15.77 | 43,036 |
| 2017-08-22 | $16.92 | $17.04 | $16.70 | $16.75 | $15.75 | 28,637 |
| 2017-08-21 | $16.64 | $16.94 | $16.59 | $16.87 | $15.86 | 84,479 |
| 2017-08-18 | $16.39 | $16.78 | $16.35 | $16.62 | $15.63 | 61,513 |
| 2017-08-17 | $17.05 | $17.22 | $16.46 | $16.54 | $15.55 | 53,714 |
| 2017-08-16 | $17.29 | $17.50 | $17.04 | $17.12 | $16.10 | 79,978 |
| 2017-08-15 | $17.35 | $17.48 | $17.24 | $17.25 | $16.22 | 38,088 |
| 2017-08-14 | $16.99 | $17.34 | $16.93 | $17.33 | $16.30 | 58,901 |
| 2017-08-11 | $17.16 | $17.21 | $16.65 | $16.91 | $15.90 | 78,225 |
| 2017-08-10 | $17.31 | $17.31 | $17.09 | $17.10 | $16.08 | 72,926 |
| 2017-08-09 | $17.40 | $17.59 | $17.26 | $17.36 | $16.32 | 46,056 |
| 2017-08-08 | $17.36 | $17.54 | $17.22 | $17.46 | $16.42 | 99,245 |
| 2017-08-07 | $17.43 | $17.53 | $17.27 | $17.35 | $16.31 | 51,636 |
| 2017-08-04 | $17.24 | $17.55 | $17.08 | $17.31 | $16.28 | 127,685 |
| 2017-08-03 | $17.36 | $17.45 | $17.09 | $17.10 | $16.08 | 57,938 |
| 2017-08-02 | $17.40 | $17.53 | $17.29 | $17.36 | $16.32 | 70,517 |
| 2017-08-01 | $17.35 | $17.50 | $17.10 | $17.42 | $16.38 | 72,653 |
| 2017-07-31 | $17.50 | $17.50 | $17.24 | $17.34 | $16.31 | 72,662 |
| 2017-07-28 | $17.58 | $17.69 | $17.36 | $17.38 | $16.34 | 117,058 |
| 2017-07-27 | $17.69 | $18.16 | $17.47 | $17.59 | $16.54 | 96,771 |
| 2017-07-26 | $17.10 | $17.90 | $17.10 | $17.58 | $16.53 | 116,215 |
| 2017-07-25 | $16.79 | $17.05 | $16.75 | $16.94 | $15.93 | 76,701 |
| 2017-07-24 | $16.60 | $16.78 | $16.45 | $16.70 | $15.70 | 38,791 |
| 2017-07-21 | $16.90 | $16.94 | $16.54 | $16.61 | $15.62 | 104,266 |
| 2017-07-20 | $16.70 | $16.90 | $16.51 | $16.75 | $15.75 | 50,036 |
| 2017-07-19 | $16.62 | $16.75 | $16.50 | $16.71 | $15.71 | 77,585 |
| 2017-07-18 | $16.51 | $16.68 | $16.47 | $16.62 | $15.63 | 41,289 |
| 2017-07-17 | $16.55 | $16.70 | $16.42 | $16.65 | $15.66 | 45,098 |
| 2017-07-14 | $16.53 | $16.72 | $16.40 | $16.63 | $15.64 | 65,796 |
| 2017-07-13 | $16.47 | $16.55 | $16.28 | $16.54 | $15.55 | 29,175 |
| 2017-07-12 | $16.46 | $16.53 | $16.38 | $16.49 | $15.51 | 59,294 |
| 2017-07-11 | $16.50 | $16.53 | $16.17 | $16.45 | $15.47 | 37,044 |
| 2017-07-10 | $16.45 | $16.54 | $16.32 | $16.50 | $15.52 | 55,902 |
| 2017-07-07 | $16.55 | $16.60 | $16.45 | $16.56 | $15.57 | 62,954 |
| 2017-07-06 | $16.53 | $16.61 | $16.31 | $16.51 | $15.52 | 119,460 |
| 2017-07-05 | $16.56 | $16.61 | $16.38 | $16.54 | $15.55 | 74,782 |
| 2017-07-03 | $16.47 | $16.61 | $16.47 | $16.59 | $15.60 | 75,578 |
| 2017-06-30 | $16.51 | $16.53 | $16.27 | $16.43 | $15.45 | 76,199 |
| 2017-06-29 | $16.50 | $16.60 | $16.29 | $16.51 | $15.52 | 84,966 |
| 2017-06-28 | $16.39 | $16.49 | $16.29 | $16.41 | $15.43 | 75,255 |
| 2017-06-27 | $16.30 | $16.40 | $16.19 | $16.25 | $15.28 | 66,171 |
| 2017-06-26 | $16.31 | $16.41 | $16.12 | $16.24 | $15.27 | 89,205 |
| 2017-06-23 | $16.18 | $16.44 | $16.08 | $16.31 | $15.34 | 339,152 |
| 2017-06-22 | $16.43 | $16.44 | $16.03 | $16.13 | $15.17 | 156,271 |
| 2017-06-21 | $16.06 | $16.13 | $15.90 | $16.04 | $15.08 | 62,982 |
| 2017-06-20 | $16.16 | $16.16 | $15.88 | $16.02 | $15.06 | 49,538 |
| 2017-06-19 | $16.35 | $16.38 | $16.09 | $16.17 | $15.21 | 57,023 |
| 2017-06-16 | $15.98 | $16.31 | $15.91 | $16.29 | $15.32 | 192,253 |
| 2017-06-15 | $16.44 | $16.72 | $16.20 | $16.27 | $15.30 | 120,922 |
| 2017-06-14 | $16.44 | $16.64 | $16.12 | $16.62 | $15.63 | 86,678 |
| 2017-06-13 | $16.27 | $16.79 | $16.16 | $16.57 | $15.58 | 131,583 |
| 2017-06-12 | $16.10 | $16.94 | $16.06 | $16.15 | $15.19 | 162,345 |
| 2017-06-09 | $16.04 | $16.20 | $15.94 | $16.09 | $15.13 | 241,393 |
| 2017-06-08 | $15.70 | $16.14 | $15.70 | $15.95 | $15.00 | 94,267 |
| 2017-06-07 | $15.78 | $15.84 | $15.64 | $15.67 | $14.74 | 28,045 |
| 2017-06-06 | $15.45 | $15.84 | $15.37 | $15.67 | $14.74 | 69,966 |
| 2017-06-05 | $15.97 | $15.97 | $15.30 | $15.57 | $14.64 | 49,241 |
| 2017-06-02 | $15.60 | $16.17 | $15.60 | $15.99 | $15.04 | 280,068 |
| 2017-06-01 | $15.41 | $15.69 | $15.28 | $15.67 | $14.74 | 68,715 |
| 2017-05-31 | $15.61 | $15.63 | $15.06 | $15.33 | $14.42 | 253,125 |
| 2017-05-30 | $15.73 | $15.90 | $15.40 | $15.60 | $14.67 | 71,985 |
| 2017-05-26 | $15.82 | $15.83 | $15.63 | $15.81 | $14.87 | 44,731 |
| 2017-05-25 | $15.90 | $16.00 | $15.67 | $15.82 | $14.88 | 69,811 |
| 2017-05-24 | $16.30 | $16.30 | $15.84 | $15.87 | $14.92 | 134,575 |
| 2017-05-23 | $16.27 | $16.39 | $16.00 | $16.30 | $15.33 | 40,026 |
| 2017-05-22 | $15.98 | $16.25 | $15.96 | $16.20 | $15.23 | 71,905 |
| 2017-05-19 | $15.97 | $16.24 | $15.84 | $15.94 | $14.99 | 90,428 |
| 2017-05-18 | $15.74 | $16.00 | $15.67 | $15.91 | $14.96 | 66,476 |
| 2017-05-17 | $16.14 | $16.14 | $15.84 | $15.87 | $14.92 | 94,510 |
| 2017-05-16 | $15.93 | $16.49 | $15.85 | $16.46 | $15.48 | 88,505 |
| 2017-05-15 | $15.68 | $15.95 | $15.59 | $15.85 | $14.90 | 58,850 |
| 2017-05-12 | $16.00 | $16.00 | $15.38 | $15.67 | $14.74 | 109,364 |
| 2017-05-11 | $16.37 | $16.37 | $16.05 | $16.07 | $15.11 | 65,560 |
| 2017-05-10 | $16.47 | $16.50 | $16.38 | $16.46 | $15.48 | 148,155 |
| 2017-05-09 | $16.39 | $16.64 | $16.29 | $16.46 | $15.48 | 190,299 |
| 2017-05-08 | $16.35 | $16.40 | $16.25 | $16.36 | $15.38 | 71,836 |
| 2017-05-05 | $16.35 | $16.44 | $16.24 | $16.35 | $15.37 | 339,839 |
| 2017-05-04 | $16.35 | $16.42 | $16.12 | $16.33 | $15.36 | 130,343 |
| 2017-05-03 | $16.04 | $16.30 | $16.04 | $16.26 | $15.29 | 67,280 |
| 2017-05-02 | $16.02 | $16.17 | $15.84 | $16.14 | $15.18 | 75,646 |
| 2017-05-01 | $15.81 | $16.04 | $15.75 | $16.02 | $15.06 | 84,524 |
| 2017-04-28 | $15.75 | $15.78 | $15.68 | $15.70 | $14.76 | 101,373 |
| 2017-04-27 | $16.10 | $16.10 | $15.68 | $15.72 | $14.78 | 65,303 |
| 2017-04-26 | $16.00 | $16.33 | $15.93 | $16.03 | $15.07 | 184,038 |
| 2017-04-25 | $16.43 | $16.43 | $15.88 | $16.00 | $15.05 | 143,676 |
| 2017-04-24 | $15.94 | $16.17 | $15.85 | $16.00 | $15.05 | 80,832 |
| 2017-04-21 | $15.66 | $15.77 | $15.61 | $15.71 | $14.77 | 84,319 |
| 2017-04-20 | $15.66 | $15.77 | $15.60 | $15.74 | $14.80 | 68,442 |
| 2017-04-19 | $15.37 | $15.65 | $15.37 | $15.61 | $14.68 | 60,605 |
| 2017-04-18 | $15.25 | $15.38 | $15.17 | $15.35 | $14.43 | 26,873 |
| 2017-04-17 | $15.32 | $15.38 | $15.11 | $15.36 | $14.44 | 39,128 |
| 2017-04-13 | $15.45 | $15.52 | $15.31 | $15.32 | $14.41 | 58,918 |
| 2017-04-12 | $15.41 | $15.67 | $15.28 | $15.50 | $14.58 | 120,645 |
| 2017-04-11 | $15.23 | $15.50 | $15.23 | $15.48 | $14.56 | 49,870 |
| 2017-04-10 | $15.49 | $15.55 | $15.20 | $15.28 | $14.37 | 30,420 |
| 2017-04-07 | $15.30 | $15.73 | $15.30 | $15.50 | $14.58 | 44,482 |
| 2017-04-06 | $15.30 | $15.52 | $15.30 | $15.38 | $14.46 | 61,663 |
| 2017-04-05 | $15.53 | $15.67 | $15.30 | $15.31 | $14.40 | 67,388 |
| 2017-04-04 | $15.49 | $15.53 | $15.36 | $15.47 | $14.55 | 69,813 |
| 2017-04-03 | $15.56 | $15.60 | $15.37 | $15.50 | $14.58 | 70,383 |
| 2017-03-31 | $15.75 | $15.75 | $15.42 | $15.51 | $14.58 | 61,507 |
| 2017-03-30 | $15.32 | $15.75 | $15.32 | $15.74 | $14.80 | 37,068 |
| 2017-03-29 | $15.34 | $15.36 | $15.23 | $15.34 | $14.42 | 26,040 |
| 2017-03-28 | $15.32 | $15.59 | $15.24 | $15.44 | $14.52 | 39,545 |
| 2017-03-27 | $15.20 | $15.51 | $15.03 | $15.45 | $14.53 | 39,031 |
| 2017-03-24 | $15.26 | $15.32 | $14.90 | $15.26 | $14.35 | 66,868 |
| 2017-03-23 | $14.80 | $15.16 | $14.74 | $15.12 | $14.22 | 55,707 |
| 2017-03-22 | $14.86 | $15.00 | $14.67 | $14.74 | $13.86 | 52,265 |
| 2017-03-21 | $15.66 | $15.77 | $14.96 | $14.97 | $14.08 | 83,364 |
| 2017-03-20 | $15.85 | $15.96 | $15.60 | $15.60 | $14.67 | 45,885 |
| 2017-03-17 | $15.81 | $16.00 | $15.65 | $15.91 | $14.96 | 133,982 |
| 2017-03-16 | $15.42 | $15.93 | $15.42 | $15.90 | $14.95 | 101,135 |
| 2017-03-15 | $15.39 | $15.69 | $15.29 | $15.34 | $14.42 | 102,248 |
| 2017-03-14 | $15.47 | $15.56 | $15.20 | $15.47 | $14.55 | 30,131 |
| 2017-03-13 | $15.61 | $15.84 | $15.49 | $15.55 | $14.62 | 34,993 |
| 2017-03-10 | $15.64 | $15.72 | $15.42 | $15.69 | $14.75 | 46,085 |
| 2017-03-09 | $15.83 | $15.90 | $15.58 | $15.60 | $14.67 | 23,095 |
| 2017-03-08 | $15.92 | $16.06 | $15.69 | $15.70 | $14.76 | 42,141 |
| 2017-03-07 | $15.97 | $16.03 | $15.54 | $15.78 | $14.84 | 40,821 |
| 2017-03-06 | $15.92 | $15.96 | $15.73 | $15.90 | $14.95 | 37,153 |
| 2017-03-03 | $16.20 | $16.20 | $15.91 | $16.00 | $15.05 | 45,117 |
| 2017-03-02 | $16.83 | $16.84 | $15.99 | $16.04 | $15.08 | 123,064 |
| 2017-03-01 | $16.57 | $16.82 | $16.47 | $16.76 | $15.76 | 98,541 |
| 2017-02-28 | $16.68 | $16.68 | $16.34 | $16.40 | $15.42 | 51,848 |
| 2017-02-27 | $16.63 | $16.73 | $16.56 | $16.61 | $15.62 | 58,067 |
| 2017-02-24 | $16.73 | $16.92 | $16.56 | $16.63 | $15.64 | 46,004 |
| 2017-02-23 | $17.04 | $17.04 | $16.67 | $16.92 | $15.91 | 89,380 |
| 2017-02-22 | $17.00 | $17.26 | $16.83 | $16.93 | $15.92 | 46,548 |
| 2017-02-21 | $16.71 | $17.08 | $16.51 | $17.02 | $16.00 | 77,080 |
| 2017-02-17 | $16.68 | $16.91 | $16.40 | $16.56 | $15.57 | 49,694 |
| 2017-02-16 | $16.96 | $16.96 | $16.54 | $16.63 | $15.64 | 68,275 |
| 2017-02-15 | $16.54 | $16.94 | $15.38 | $16.92 | $15.91 | 45,395 |
| 2017-02-14 | $16.30 | $16.62 | $16.02 | $16.45 | $15.47 | 115,443 |
| 2017-02-13 | $16.21 | $16.63 | $16.18 | $16.28 | $15.31 | 58,718 |
| 2017-02-10 | $15.84 | $16.16 | $15.70 | $16.14 | $15.18 | 67,955 |
| 2017-02-09 | $15.79 | $15.94 | $15.60 | $15.75 | $14.81 | 49,287 |
| 2017-02-08 | $15.80 | $15.84 | $15.49 | $15.71 | $14.77 | 64,850 |
| 2017-02-07 | $15.19 | $15.86 | $15.04 | $15.78 | $14.84 | 102,196 |
| 2017-02-06 | $14.88 | $15.46 | $14.36 | $15.00 | $14.11 | 106,968 |
| 2017-02-03 | $14.72 | $15.10 | $14.67 | $15.08 | $14.18 | 86,182 |
| 2017-02-02 | $14.50 | $14.69 | $14.19 | $14.64 | $13.77 | 75,162 |
| 2017-02-01 | $14.66 | $15.13 | $14.54 | $14.65 | $13.78 | 105,578 |
| 2017-01-31 | $14.38 | $14.59 | $14.23 | $14.50 | $13.63 | 115,347 |
| 2017-01-30 | $14.39 | $14.41 | $14.17 | $14.40 | $13.54 | 82,709 |
| 2017-01-27 | $14.30 | $14.43 | $14.30 | $14.41 | $13.55 | 72,410 |
| 2017-01-26 | $14.39 | $14.52 | $14.37 | $14.41 | $13.55 | 82,381 |
| 2017-01-25 | $14.28 | $14.42 | $14.26 | $14.39 | $13.53 | 48,544 |
| 2017-01-24 | $14.09 | $14.26 | $13.88 | $14.19 | $13.34 | 60,883 |
| 2017-01-23 | $13.98 | $14.15 | $13.84 | $14.07 | $13.23 | 54,293 |
| 2017-01-20 | $13.79 | $13.99 | $13.73 | $13.86 | $13.03 | 133,099 |
| 2017-01-19 | $13.94 | $14.23 | $13.64 | $13.83 | $13.00 | 78,300 |
| 2017-01-18 | $27.85 | $28.00 | $27.38 | $27.71 | $13.03 | 57,424 |
| 2017-01-17 | $28.27 | $28.27 | $27.47 | $27.66 | $13.00 | 81,852 |
| 2017-01-13 | $28.42 | $28.94 | $28.32 | $28.51 | $13.40 | 44,742 |
| 2017-01-12 | $28.77 | $28.80 | $28.10 | $28.25 | $13.28 | 94,722 |
| 2017-01-11 | $28.51 | $28.82 | $28.50 | $28.78 | $13.53 | 70,920 |
| 2017-01-10 | $28.28 | $28.83 | $28.27 | $28.75 | $13.52 | 76,384 |
| 2017-01-09 | $28.41 | $28.51 | $27.41 | $28.27 | $13.29 | 92,252 |
| 2017-01-06 | $28.25 | $28.50 | $27.83 | $28.45 | $13.38 | 77,198 |
| 2017-01-05 | $28.30 | $28.45 | $27.99 | $28.23 | $13.27 | 124,598 |
| 2017-01-04 | $28.30 | $28.67 | $28.09 | $28.44 | $13.37 | 231,422 |
| 2017-01-03 | $28.63 | $29.67 | $28.29 | $28.33 | $13.32 | 252,088 |
| 2016-12-30 | $28.58 | $28.58 | $28.26 | $28.50 | $13.40 | 143,732 |
| 2016-12-29 | $28.65 | $28.79 | $28.52 | $28.60 | $13.45 | 228,670 |
| 2016-12-28 | $28.80 | $28.94 | $28.64 | $28.68 | $13.48 | 339,654 |
| 2016-12-27 | $28.99 | $29.10 | $28.72 | $28.80 | $13.54 | 286,558 |
| 2016-12-23 | $28.70 | $29.14 | $28.58 | $28.99 | $13.63 | 320,836 |
| 2016-12-22 | $28.79 | $29.24 | $28.68 | $28.77 | $13.53 | 191,680 |
| 2016-12-21 | $28.80 | $28.89 | $28.54 | $28.68 | $13.48 | 173,250 |
| 2016-12-20 | $28.42 | $28.98 | $28.12 | $28.90 | $13.59 | 311,126 |
| 2016-12-19 | $29.00 | $29.08 | $28.72 | $29.00 | $13.63 | 168,942 |
| 2016-12-16 | $29.80 | $29.87 | $28.99 | $29.01 | $13.64 | 598,854 |
| 2016-12-15 | $29.34 | $29.95 | $29.10 | $29.80 | $14.01 | 439,426 |
| 2016-12-14 | $29.15 | $29.45 | $28.83 | $29.15 | $13.71 | 97,838 |
| 2016-12-13 | $29.38 | $29.83 | $28.95 | $29.25 | $13.75 | 68,634 |
| 2016-12-12 | $29.15 | $29.54 | $28.82 | $29.25 | $13.75 | 106,868 |
| 2016-12-09 | $29.41 | $29.64 | $28.47 | $29.30 | $13.78 | 133,262 |
| 2016-12-08 | $29.78 | $29.78 | $29.25 | $29.30 | $13.78 | 222,226 |
| 2016-12-07 | $28.83 | $29.95 | $28.83 | $29.68 | $13.95 | 99,572 |
| 2016-12-06 | $28.75 | $28.98 | $28.60 | $28.91 | $13.59 | 122,668 |
| 2016-12-05 | $28.05 | $29.02 | $28.05 | $28.81 | $13.55 | 163,892 |
| 2016-12-02 | $27.73 | $28.15 | $27.09 | $27.85 | $13.09 | 79,988 |
| 2016-12-01 | $28.02 | $28.54 | $27.45 | $27.74 | $13.04 | 124,260 |
| 2016-11-30 | $28.99 | $28.99 | $27.88 | $28.02 | $13.17 | 91,270 |
| 2016-11-29 | $28.88 | $29.22 | $28.76 | $28.85 | $13.56 | 43,020 |
| 2016-11-28 | $28.65 | $29.15 | $28.56 | $28.71 | $13.50 | 54,154 |
| 2016-11-25 | $28.80 | $29.27 | $28.18 | $28.80 | $13.54 | 20,250 |
| 2016-11-23 | $28.79 | $29.01 | $28.62 | $28.85 | $13.56 | 54,642 |
| 2016-11-22 | $28.05 | $28.95 | $27.53 | $28.75 | $13.52 | 65,634 |
| 2016-11-21 | $27.35 | $28.30 | $26.69 | $28.03 | $13.18 | 125,888 |
| 2016-11-18 | $27.25 | $28.32 | $26.58 | $28.20 | $13.26 | 70,014 |
| 2016-11-17 | $26.98 | $27.22 | $26.54 | $27.12 | $12.75 | 91,416 |
| 2016-11-16 | $26.90 | $27.13 | $26.28 | $26.94 | $12.67 | 82,574 |
| 2016-11-15 | $25.68 | $27.14 | $25.18 | $27.11 | $12.75 | 66,764 |
| 2016-11-14 | $25.39 | $25.98 | $25.36 | $25.63 | $12.05 | 273,054 |
| 2016-11-11 | $24.71 | $25.40 | $24.03 | $25.36 | $11.92 | 354,620 |
| 2016-11-10 | $24.80 | $25.00 | $24.30 | $24.83 | $11.67 | 46,974 |
| 2016-11-09 | $24.20 | $24.74 | $24.02 | $24.65 | $11.59 | 116,724 |
| 2016-11-08 | $23.98 | $24.30 | $23.86 | $24.09 | $11.33 | 46,992 |
| 2016-11-07 | $23.79 | $24.28 | $23.79 | $23.91 | $11.24 | 100,594 |
| 2016-11-04 | $23.94 | $24.20 | $23.50 | $23.79 | $11.19 | 73,050 |
| 2016-11-03 | $24.08 | $24.08 | $23.88 | $23.94 | $11.26 | 32,108 |
| 2016-11-02 | $24.26 | $24.29 | $23.89 | $23.96 | $11.27 | 45,022 |
| 2016-11-01 | $24.69 | $24.69 | $24.30 | $24.41 | $11.48 | 104,730 |
| 2016-10-31 | $24.91 | $24.92 | $24.61 | $24.74 | $11.63 | 110,608 |
| 2016-10-28 | $24.95 | $24.95 | $24.84 | $24.85 | $11.68 | 89,960 |
| 2016-10-27 | $24.65 | $24.94 | $24.65 | $24.88 | $11.70 | 51,228 |
| 2016-10-26 | $24.65 | $24.89 | $24.65 | $24.74 | $11.63 | 27,224 |
| 2016-10-25 | $24.63 | $24.82 | $24.61 | $24.80 | $11.66 | 42,892 |
| 2016-10-24 | $24.76 | $24.93 | $24.76 | $24.89 | $11.70 | 19,464 |
| 2016-10-21 | $24.41 | $24.67 | $24.41 | $24.62 | $11.58 | 24,556 |
| 2016-10-20 | $24.43 | $24.75 | $24.43 | $24.63 | $11.58 | 36,368 |
| 2016-10-19 | $24.40 | $24.57 | $24.33 | $24.38 | $11.46 | 216,078 |
| 2016-10-18 | $24.57 | $24.57 | $24.34 | $24.39 | $11.47 | 36,570 |
| 2016-10-17 | $24.59 | $24.62 | $24.35 | $24.45 | $11.49 | 67,732 |
| 2016-10-14 | $24.74 | $24.80 | $24.54 | $24.58 | $11.56 | 50,084 |
| 2016-10-13 | $24.57 | $24.62 | $24.45 | $24.55 | $11.54 | 238,564 |
| 2016-10-12 | $24.95 | $25.00 | $24.79 | $24.80 | $11.66 | 106,844 |
| 2016-10-11 | $24.70 | $24.73 | $24.36 | $24.65 | $11.59 | 51,290 |
| 2016-10-10 | $24.70 | $24.73 | $24.66 | $24.68 | $11.60 | 76,954 |
| 2016-10-07 | $24.40 | $24.70 | $24.37 | $24.66 | $11.59 | 29,796 |
| 2016-10-06 | $24.70 | $24.70 | $24.38 | $24.57 | $11.55 | 25,094 |
| 2016-10-05 | $24.11 | $24.74 | $24.11 | $24.63 | $11.58 | 47,364 |
| 2016-10-04 | $24.07 | $24.23 | $23.80 | $24.01 | $11.29 | 37,574 |
| 2016-10-03 | $24.22 | $24.30 | $23.90 | $24.07 | $11.32 | 63,530 |
| 2016-09-30 | $24.18 | $24.80 | $23.97 | $24.67 | $11.60 | 70,334 |
| 2016-09-29 | $24.53 | $24.76 | $24.11 | $24.20 | $11.38 | 102,808 |
| 2016-09-28 | $24.75 | $24.91 | $24.64 | $24.70 | $11.61 | 43,614 |
| 2016-09-27 | $24.35 | $24.72 | $24.28 | $24.70 | $11.61 | 60,150 |
| 2016-09-26 | $24.42 | $24.54 | $24.27 | $24.39 | $11.47 | 49,842 |
| 2016-09-23 | $24.53 | $24.64 | $24.33 | $24.51 | $11.52 | 39,456 |
| 2016-09-22 | $24.31 | $24.63 | $24.10 | $24.51 | $11.52 | 42,614 |
| 2016-09-21 | $24.20 | $24.35 | $24.02 | $24.29 | $11.42 | 47,780 |
| 2016-09-20 | $24.14 | $24.27 | $24.10 | $24.14 | $11.35 | 20,646 |
| 2016-09-19 | $24.30 | $24.38 | $23.96 | $24.13 | $11.35 | 62,842 |
| 2016-09-16 | $24.36 | $24.39 | $24.02 | $24.08 | $11.32 | 139,834 |
| 2016-09-15 | $24.16 | $24.36 | $24.16 | $24.30 | $11.43 | 61,678 |
| 2016-09-14 | $24.30 | $24.67 | $23.93 | $24.17 | $11.36 | 91,516 |
| 2016-09-13 | $24.65 | $24.65 | $24.35 | $24.46 | $11.50 | 50,584 |
| 2016-09-12 | $24.38 | $24.77 | $24.35 | $24.77 | $11.65 | 56,164 |
| 2016-09-09 | $24.79 | $24.98 | $24.61 | $24.64 | $11.58 | 34,812 |
| 2016-09-08 | $25.00 | $25.10 | $24.78 | $24.97 | $11.74 | 93,942 |
| 2016-09-07 | $25.00 | $25.00 | $24.94 | $24.99 | $11.75 | 42,688 |
| 2016-09-06 | $24.98 | $25.00 | $24.87 | $25.00 | $11.75 | 39,904 |
| 2016-09-02 | $24.97 | $25.02 | $24.85 | $24.95 | $11.73 | 60,250 |
| 2016-09-01 | $24.55 | $25.11 | $24.55 | $24.99 | $11.75 | 56,754 |
| 2016-08-31 | $25.21 | $25.25 | $24.75 | $25.05 | $11.78 | 50,576 |
| 2016-08-30 | $24.80 | $25.19 | $24.80 | $25.15 | $11.82 | 81,330 |
| 2016-08-29 | $24.78 | $25.07 | $24.78 | $24.95 | $11.73 | 20,196 |
| 2016-08-26 | $24.89 | $25.17 | $24.80 | $24.84 | $11.68 | 77,376 |
| 2016-08-25 | $24.55 | $24.88 | $24.55 | $24.70 | $11.61 | 52,670 |
| 2016-08-24 | $24.31 | $24.71 | $24.21 | $24.57 | $11.55 | 260,156 |
| 2016-08-23 | $24.55 | $24.68 | $24.30 | $24.48 | $11.51 | 145,688 |
| 2016-08-22 | $24.80 | $24.80 | $24.51 | $24.67 | $11.60 | 27,852 |
| 2016-08-19 | $24.88 | $24.94 | $24.65 | $24.74 | $11.63 | 88,730 |
| 2016-08-18 | $24.70 | $24.90 | $24.58 | $24.83 | $11.67 | 53,060 |
| 2016-08-17 | $24.74 | $24.80 | $24.65 | $24.75 | $11.64 | 38,038 |
| 2016-08-16 | $24.75 | $24.98 | $24.44 | $24.75 | $11.64 | 83,044 |
| 2016-08-15 | $24.69 | $24.81 | $24.18 | $24.73 | $11.63 | 107,162 |
| 2016-08-12 | $24.54 | $24.90 | $24.54 | $24.76 | $11.64 | 88,374 |
| 2016-08-11 | $24.57 | $24.85 | $24.57 | $24.72 | $11.62 | 30,282 |
| 2016-08-10 | $24.57 | $24.90 | $24.48 | $24.73 | $11.63 | 64,962 |
| 2016-08-09 | $24.51 | $24.97 | $24.51 | $24.75 | $11.64 | 58,934 |
| 2016-08-08 | $24.90 | $25.05 | $24.81 | $24.89 | $11.70 | 45,886 |
| 2016-08-05 | $23.60 | $25.06 | $23.28 | $25.03 | $11.77 | 226,964 |
| 2016-08-04 | $23.77 | $23.80 | $23.56 | $23.60 | $11.10 | 29,572 |
| 2016-08-03 | $23.20 | $23.74 | $22.30 | $23.64 | $11.11 | 62,680 |
| 2016-08-02 | $22.75 | $23.38 | $22.75 | $23.11 | $10.87 | 99,014 |
| 2016-08-01 | $23.89 | $23.89 | $22.69 | $23.15 | $10.88 | 118,202 |
| 2016-07-29 | $23.48 | $23.98 | $22.89 | $23.81 | $11.19 | 93,664 |
| 2016-07-28 | $22.66 | $23.50 | $22.30 | $23.37 | $10.99 | 84,282 |
| 2016-07-27 | $22.26 | $22.97 | $22.26 | $22.66 | $10.65 | 56,530 |
| 2016-07-26 | $22.37 | $22.59 | $22.21 | $22.47 | $10.56 | 50,550 |
| 2016-07-25 | $22.46 | $22.73 | $22.06 | $22.47 | $10.56 | 59,108 |
| 2016-07-22 | $22.15 | $22.79 | $22.10 | $22.42 | $10.54 | 72,442 |
| 2016-07-21 | $22.28 | $22.50 | $22.04 | $22.28 | $10.48 | 78,280 |
| 2016-07-20 | $22.35 | $22.70 | $22.28 | $22.40 | $10.53 | 53,326 |
| 2016-07-19 | $22.64 | $22.70 | $22.35 | $22.53 | $10.59 | 37,920 |
| 2016-07-18 | $22.85 | $22.85 | $22.30 | $22.59 | $10.62 | 159,664 |
| 2016-07-15 | $22.74 | $22.98 | $22.30 | $22.82 | $10.73 | 68,506 |
| 2016-07-14 | $22.58 | $23.00 | $22.15 | $22.56 | $10.61 | 117,160 |
| 2016-07-13 | $22.47 | $22.61 | $22.06 | $22.44 | $10.55 | 92,752 |
| 2016-07-12 | $22.16 | $22.57 | $21.95 | $22.48 | $10.57 | 107,668 |
| 2016-07-11 | $22.11 | $22.27 | $21.98 | $22.17 | $10.42 | 92,472 |
| 2016-07-08 | $21.77 | $22.32 | $21.77 | $22.00 | $10.34 | 113,020 |
| 2016-07-07 | $21.21 | $21.76 | $20.89 | $21.70 | $10.20 | 581,270 |
| 2016-07-06 | $20.49 | $21.21 | $20.49 | $21.18 | $9.96 | 84,810 |
| 2016-07-05 | $21.08 | $21.08 | $20.21 | $20.62 | $9.69 | 146,906 |
| 2016-07-01 | $21.45 | $21.55 | $20.60 | $21.24 | $9.99 | 144,648 |
| 2016-06-30 | $21.11 | $21.50 | $20.31 | $21.50 | $10.11 | 124,630 |
| 2016-06-29 | $20.59 | $21.01 | $20.26 | $20.92 | $9.84 | 79,420 |
| 2016-06-28 | $20.36 | $20.79 | $20.01 | $20.47 | $9.62 | 125,360 |
| 2016-06-27 | $20.41 | $21.22 | $20.07 | $20.21 | $9.50 | 131,738 |
| 2016-06-24 | $21.15 | $22.19 | $20.51 | $20.58 | $9.68 | 2,902,808 |
| 2016-06-23 | $22.13 | $22.48 | $21.37 | $21.52 | $10.12 | 252,498 |
| 2016-06-22 | $21.37 | $22.19 | $21.37 | $22.08 | $10.38 | 170,996 |
| 2016-06-21 | $21.35 | $21.65 | $21.02 | $21.53 | $10.12 | 164,730 |
| 2016-06-20 | $21.33 | $21.70 | $21.23 | $21.26 | $10.00 | 86,370 |
| 2016-06-17 | $21.49 | $21.63 | $21.16 | $21.22 | $9.98 | 124,920 |
| 2016-06-16 | $21.59 | $21.88 | $21.23 | $21.61 | $10.16 | 77,094 |
| 2016-06-15 | $21.55 | $21.93 | $21.42 | $21.69 | $10.20 | 129,208 |
| 2016-06-14 | $21.22 | $21.50 | $21.21 | $21.45 | $10.09 | 75,370 |
| 2016-06-13 | $22.30 | $22.49 | $21.32 | $21.42 | $10.07 | 132,222 |
| 2016-06-10 | $22.14 | $22.40 | $22.14 | $22.28 | $10.48 | 90,614 |
| 2016-06-09 | $22.25 | $22.49 | $22.07 | $22.26 | $10.47 | 55,954 |
| 2016-06-08 | $22.34 | $22.61 | $22.30 | $22.40 | $10.53 | 87,990 |
| 2016-06-07 | $22.37 | $22.66 | $22.26 | $22.44 | $10.55 | 99,890 |
| 2016-06-06 | $22.44 | $22.62 | $22.34 | $22.49 | $10.57 | 74,382 |
| 2016-06-03 | $22.54 | $22.55 | $22.20 | $22.49 | $10.57 | 75,858 |
| 2016-06-02 | $22.70 | $22.85 | $22.32 | $22.59 | $10.62 | 98,812 |
| 2016-06-01 | $22.89 | $23.00 | $22.57 | $22.84 | $10.74 | 56,862 |
| 2016-05-31 | $22.53 | $23.10 | $22.44 | $22.95 | $10.79 | 53,358 |
| 2016-05-27 | $22.68 | $23.19 | $22.63 | $23.00 | $10.81 | 49,820 |
| 2016-05-26 | $22.62 | $22.99 | $22.47 | $22.94 | $10.79 | 69,146 |
| 2016-05-25 | $22.73 | $22.84 | $22.54 | $22.61 | $10.63 | 41,946 |
| 2016-05-24 | $22.26 | $22.93 | $21.93 | $22.61 | $10.63 | 133,516 |
| 2016-05-23 | $22.09 | $22.23 | $21.76 | $22.18 | $10.43 | 45,488 |
| 2016-05-20 | $22.05 | $22.40 | $21.99 | $22.14 | $10.41 | 43,658 |
| 2016-05-19 | $22.11 | $22.33 | $22.01 | $22.22 | $10.45 | 27,200 |
| 2016-05-18 | $21.70 | $22.40 | $21.70 | $22.24 | $10.46 | 51,230 |
| 2016-05-17 | $21.74 | $21.97 | $21.71 | $21.93 | $10.31 | 81,474 |
| 2016-05-16 | $21.96 | $22.17 | $21.87 | $21.89 | $10.29 | 36,326 |
| 2016-05-13 | $22.35 | $22.35 | $21.97 | $22.00 | $10.34 | 184,610 |
| 2016-05-12 | $22.25 | $22.49 | $21.93 | $22.45 | $10.56 | 97,444 |
| 2016-05-11 | $21.89 | $22.55 | $21.85 | $22.30 | $10.48 | 122,214 |
| 2016-05-10 | $22.40 | $22.60 | $21.57 | $21.88 | $10.29 | 382,658 |
| 2016-05-09 | $22.05 | $22.60 | $21.33 | $22.52 | $10.59 | 44,920 |
| 2016-05-06 | $22.46 | $22.55 | $21.96 | $22.37 | $10.52 | 58,310 |
| 2016-05-05 | $22.69 | $22.70 | $22.21 | $22.57 | $10.61 | 120,876 |
| 2016-05-04 | $22.65 | $23.00 | $22.59 | $22.69 | $10.67 | 54,858 |
| 2016-05-03 | $22.52 | $22.65 | $22.20 | $22.60 | $10.63 | 40,340 |
| 2016-05-02 | $22.55 | $22.86 | $22.55 | $22.63 | $10.64 | 98,256 |
| 2016-04-29 | $22.50 | $22.70 | $22.05 | $22.55 | $10.60 | 56,746 |
| 2016-04-28 | $22.07 | $22.55 | $21.88 | $22.50 | $10.58 | 168,074 |
| 2016-04-27 | $22.21 | $22.21 | $22.05 | $22.19 | $10.43 | 41,274 |
| 2016-04-26 | $21.86 | $22.73 | $21.86 | $22.30 | $10.48 | 54,526 |
| 2016-04-25 | $20.00 | $21.87 | $20.00 | $21.80 | $10.25 | 50,490 |
| 2016-04-22 | $22.30 | $22.50 | $22.17 | $22.50 | $10.58 | 54,836 |
| 2016-04-21 | $22.40 | $22.40 | $22.00 | $22.29 | $10.48 | 72,902 |
| 2016-04-20 | $22.27 | $22.48 | $22.20 | $22.42 | $10.54 | 55,630 |
| 2016-04-19 | $22.41 | $22.41 | $22.15 | $22.28 | $10.48 | 54,006 |
| 2016-04-18 | $22.23 | $22.37 | $22.09 | $22.34 | $10.50 | 42,068 |
| 2016-04-15 | $22.24 | $22.24 | $22.06 | $22.13 | $10.40 | 58,044 |
| 2016-04-14 | $22.20 | $22.30 | $22.01 | $22.07 | $10.38 | 33,254 |
| 2016-04-13 | $22.42 | $22.42 | $22.13 | $22.17 | $10.42 | 40,524 |
| 2016-04-12 | $22.33 | $22.33 | $22.19 | $22.29 | $10.48 | 33,778 |
| 2016-04-11 | $22.44 | $22.44 | $22.16 | $22.30 | $10.48 | 35,018 |
| 2016-04-08 | $22.25 | $22.48 | $22.11 | $22.20 | $10.44 | 48,306 |
| 2016-04-07 | $22.39 | $22.44 | $22.10 | $22.14 | $10.41 | 37,340 |
| 2016-04-06 | $22.08 | $22.49 | $22.08 | $22.47 | $10.56 | 55,800 |
| 2016-04-05 | $22.21 | $22.39 | $22.06 | $22.14 | $10.41 | 35,752 |
| 2016-04-04 | $22.48 | $22.50 | $22.36 | $22.36 | $10.51 | 21,388 |
| 2016-04-01 | $22.35 | $22.50 | $22.34 | $22.47 | $10.56 | 33,560 |
| 2016-03-31 | $22.42 | $22.50 | $22.42 | $22.43 | $10.55 | 61,830 |
| 2016-03-30 | $22.48 | $22.48 | $22.42 | $22.46 | $10.56 | 62,748 |
| 2016-03-29 | $22.43 | $22.48 | $22.43 | $22.47 | $10.56 | 12,242 |
| 2016-03-28 | $22.50 | $22.50 | $22.41 | $22.49 | $10.57 | 14,546 |
| 2016-03-24 | $22.41 | $22.50 | $22.40 | $22.49 | $10.57 | 111,526 |
| 2016-03-23 | $22.41 | $22.50 | $22.39 | $22.49 | $10.57 | 90,800 |
| 2016-03-22 | $22.37 | $22.49 | $22.30 | $22.48 | $10.57 | 40,626 |
| 2016-03-21 | $22.29 | $22.50 | $22.16 | $22.47 | $10.56 | 22,530 |
| 2016-03-18 | $21.89 | $22.51 | $21.81 | $22.27 | $10.47 | 121,178 |
| 2016-03-17 | $21.74 | $22.49 | $21.33 | $21.93 | $10.31 | 50,186 |
| 2016-03-16 | $21.58 | $21.98 | $21.27 | $21.54 | $10.13 | 43,200 |
| 2016-03-15 | $21.46 | $21.60 | $21.41 | $21.56 | $10.14 | 27,014 |
| 2016-03-14 | $21.52 | $21.92 | $21.41 | $21.48 | $10.10 | 52,112 |
| 2016-03-11 | $21.06 | $21.70 | $21.06 | $21.60 | $10.16 | 28,382 |
| 2016-03-10 | $21.46 | $21.56 | $20.72 | $21.01 | $9.88 | 53,926 |
| 2016-03-09 | $21.00 | $21.64 | $20.84 | $21.47 | $10.09 | 35,638 |
| 2016-03-08 | $20.95 | $21.23 | $20.79 | $20.92 | $9.84 | 33,254 |
| 2016-03-07 | $21.18 | $21.59 | $21.00 | $21.13 | $9.93 | 37,246 |
| 2016-03-04 | $21.52 | $21.52 | $20.45 | $21.23 | $9.98 | 58,332 |
| 2016-03-03 | $21.51 | $21.60 | $21.11 | $21.46 | $10.09 | 51,768 |
| 2016-03-02 | $21.68 | $21.80 | $21.30 | $21.50 | $10.11 | 50,316 |
| 2016-03-01 | $21.80 | $21.87 | $21.47 | $21.51 | $10.11 | 35,592 |
| 2016-02-29 | $21.89 | $22.00 | $21.58 | $21.72 | $10.21 | 33,092 |
| 2016-02-26 | $21.80 | $21.97 | $21.50 | $21.89 | $10.29 | 24,478 |
| 2016-02-25 | $21.46 | $21.90 | $21.45 | $21.77 | $10.24 | 33,268 |
| 2016-02-24 | $21.00 | $21.50 | $21.00 | $21.49 | $10.10 | 25,900 |
| 2016-02-23 | $21.26 | $21.45 | $21.00 | $21.15 | $9.94 | 21,818 |
| 2016-02-22 | $21.60 | $21.60 | $21.26 | $21.32 | $10.02 | 35,640 |
| 2016-02-19 | $21.50 | $21.90 | $21.18 | $21.47 | $10.09 | 54,394 |
| 2016-02-18 | $21.42 | $21.72 | $21.24 | $21.61 | $10.16 | 22,380 |
| 2016-02-17 | $21.99 | $22.06 | $21.50 | $21.52 | $10.12 | 10,706 |
| 2016-02-16 | $21.76 | $21.99 | $21.68 | $21.97 | $10.33 | 26,206 |
| 2016-02-12 | $21.60 | $21.63 | $21.42 | $21.56 | $10.14 | 16,558 |
| 2016-02-11 | $21.70 | $21.76 | $21.40 | $21.45 | $10.09 | 21,426 |
| 2016-02-10 | $21.68 | $22.04 | $21.67 | $21.86 | $10.28 | 138,348 |
| 2016-02-09 | $21.65 | $21.70 | $21.40 | $21.58 | $10.15 | 29,686 |
| 2016-02-08 | $21.71 | $21.71 | $21.50 | $21.57 | $10.14 | 56,122 |
| 2016-02-05 | $21.90 | $21.91 | $21.75 | $21.76 | $10.23 | 97,306 |
| 2016-02-04 | $22.00 | $22.23 | $21.81 | $21.93 | $10.31 | 58,420 |
| 2016-02-03 | $21.78 | $22.00 | $21.60 | $21.97 | $10.33 | 39,384 |
| 2016-02-02 | $22.00 | $22.25 | $21.71 | $21.76 | $10.23 | 24,716 |
| 2016-02-01 | $22.18 | $22.33 | $21.85 | $22.05 | $10.37 | 36,814 |
| 2016-01-29 | $22.35 | $22.35 | $22.02 | $22.30 | $10.48 | 38,898 |
| 2016-01-28 | $22.20 | $22.30 | $22.03 | $22.29 | $10.48 | 13,758 |
| 2016-01-27 | $22.12 | $22.39 | $22.03 | $22.08 | $10.38 | 31,156 |
| 2016-01-26 | $22.21 | $22.68 | $21.97 | $22.25 | $10.46 | 74,596 |
| 2016-01-25 | $22.34 | $22.75 | $22.11 | $22.20 | $10.44 | 75,104 |
| 2016-01-22 | $22.24 | $22.43 | $22.20 | $22.32 | $10.49 | 19,060 |
| 2016-01-21 | $21.93 | $22.43 | $21.78 | $21.99 | $10.34 | 37,014 |
| 2016-01-20 | $21.37 | $22.10 | $21.22 | $21.99 | $10.34 | 45,996 |
| 2016-01-19 | $22.00 | $22.29 | $21.02 | $21.52 | $10.12 | 52,488 |
| 2016-01-15 | $22.40 | $22.83 | $21.78 | $21.90 | $10.30 | 49,098 |
| 2016-01-14 | $22.55 | $22.95 | $22.21 | $22.65 | $10.65 | 57,272 |
| 2016-01-13 | $22.59 | $22.74 | $22.40 | $22.55 | $10.60 | 47,156 |
| 2016-01-12 | $22.92 | $22.92 | $22.23 | $22.41 | $10.54 | 32,526 |
| 2016-01-11 | $23.04 | $23.40 | $22.58 | $22.74 | $10.69 | 64,412 |
| 2016-01-08 | $23.40 | $23.45 | $22.84 | $23.36 | $10.98 | 56,062 |
| 2016-01-07 | $23.28 | $23.65 | $23.08 | $23.34 | $10.97 | 53,600 |
| 2016-01-06 | $23.32 | $23.53 | $23.05 | $23.51 | $11.05 | 35,684 |
| 2016-01-05 | $23.54 | $23.54 | $23.13 | $23.52 | $11.06 | 74,104 |
| 2016-01-04 | $23.46 | $23.61 | $23.00 | $23.33 | $10.97 | 68,398 |
| 2015-12-31 | $23.50 | $23.85 | $23.41 | $23.59 | $11.09 | 32,430 |
| 2015-12-30 | $23.13 | $23.66 | $23.10 | $23.62 | $11.11 | 36,058 |
| 2015-12-29 | $23.40 | $23.47 | $23.01 | $23.13 | $10.87 | 20,898 |
| 2015-12-28 | $23.06 | $23.39 | $23.05 | $23.19 | $10.90 | 89,396 |
| 2015-12-24 | $23.26 | $23.28 | $22.95 | $23.05 | $10.84 | 14,552 |
| 2015-12-23 | $23.98 | $23.98 | $22.82 | $23.16 | $10.89 | 26,986 |
| 2015-12-22 | $23.83 | $24.19 | $23.32 | $23.34 | $10.97 | 83,604 |
| 2015-12-21 | $24.10 | $24.50 | $23.73 | $23.83 | $11.20 | 39,368 |
| 2015-12-18 | $24.67 | $24.68 | $24.02 | $24.34 | $11.44 | 153,602 |
| 2015-12-17 | $24.31 | $24.89 | $24.31 | $24.62 | $11.58 | 186,118 |
| 2015-12-16 | $23.85 | $24.48 | $23.75 | $24.30 | $11.43 | 89,958 |
| 2015-12-15 | $24.15 | $24.15 | $23.53 | $23.71 | $11.15 | 182,542 |
| 2015-12-14 | $23.58 | $24.15 | $23.53 | $23.73 | $11.16 | 45,430 |
| 2015-12-11 | $23.68 | $23.95 | $23.55 | $23.72 | $11.15 | 64,058 |
| 2015-12-10 | $23.77 | $23.93 | $23.70 | $23.79 | $11.19 | 17,172 |
| 2015-12-09 | $23.70 | $23.94 | $23.65 | $23.65 | $11.12 | 86,300 |
| 2015-12-08 | $23.36 | $23.71 | $23.36 | $23.61 | $11.10 | 125,038 |
| 2015-12-07 | $23.84 | $23.84 | $23.13 | $23.60 | $11.10 | 160,956 |
| 2015-12-04 | $23.72 | $23.99 | $23.37 | $23.65 | $11.12 | 103,868 |
| 2015-12-03 | $23.19 | $24.00 | $23.10 | $23.91 | $11.24 | 29,248 |
| 2015-12-02 | $23.25 | $23.30 | $22.99 | $23.30 | $10.95 | 103,608 |
| 2015-12-01 | $22.91 | $23.22 | $22.88 | $23.11 | $10.87 | 133,180 |
| 2015-11-30 | $23.10 | $23.10 | $22.75 | $22.93 | $10.78 | 66,724 |
| 2015-11-27 | $23.05 | $23.10 | $22.75 | $22.87 | $10.75 | 27,724 |
| 2015-11-25 | $22.86 | $23.23 | $22.86 | $22.90 | $10.77 | 26,176 |
| 2015-11-24 | $23.45 | $23.70 | $22.87 | $22.98 | $10.80 | 44,192 |
| 2015-11-23 | $23.38 | $23.70 | $22.55 | $23.04 | $10.83 | 104,718 |
| 2015-11-20 | $23.20 | $23.60 | $22.80 | $23.40 | $11.00 | 39,094 |
| 2015-11-19 | $23.31 | $23.99 | $22.81 | $23.06 | $10.84 | 45,016 |
| 2015-11-18 | $23.06 | $23.99 | $22.78 | $23.49 | $11.04 | 42,434 |
| 2015-11-17 | $22.96 | $23.36 | $22.75 | $22.89 | $10.76 | 12,010 |
| 2015-11-16 | $22.75 | $23.03 | $22.75 | $23.01 | $10.82 | 46,376 |
| 2015-11-13 | $22.71 | $22.87 | $22.71 | $22.75 | $10.70 | 17,728 |
| 2015-11-12 | $22.87 | $22.91 | $22.75 | $22.75 | $10.70 | 10,546 |
| 2015-11-11 | $22.93 | $23.70 | $22.65 | $22.75 | $10.70 | 10,674 |
| 2015-11-10 | $23.36 | $23.36 | $22.50 | $22.91 | $10.77 | 28,064 |
| 2015-11-09 | $24.03 | $24.03 | $23.16 | $23.57 | $11.08 | 40,636 |
| 2015-11-06 | $23.39 | $24.00 | $23.06 | $23.82 | $11.20 | 36,576 |
| 2015-11-05 | $23.85 | $24.23 | $22.79 | $23.72 | $11.15 | 106,754 |
| 2015-11-04 | $23.60 | $24.00 | $23.59 | $23.95 | $11.26 | 21,482 |
| 2015-11-03 | $23.97 | $23.99 | $23.11 | $23.88 | $11.23 | 49,892 |
| 2015-11-02 | $23.80 | $24.00 | $23.22 | $23.67 | $11.13 | 45,018 |
| 2015-10-30 | $24.05 | $24.05 | $23.61 | $23.75 | $11.17 | 223,686 |
| 2015-10-29 | $23.63 | $24.07 | $23.60 | $23.91 | $11.24 | 32,458 |
| 2015-10-28 | $24.15 | $24.39 | $23.73 | $23.73 | $11.16 | 109,284 |
| 2015-10-27 | $24.14 | $24.25 | $23.98 | $24.14 | $11.35 | 47,238 |
| 2015-10-26 | $23.75 | $24.20 | $23.71 | $24.08 | $11.32 | 23,174 |
| 2015-10-23 | $23.50 | $23.73 | $23.45 | $23.65 | $11.12 | 121,140 |
| 2015-10-22 | $22.70 | $23.44 | $22.51 | $23.44 | $11.02 | 267,502 |
| 2015-10-21 | $22.62 | $22.82 | $22.50 | $22.67 | $10.66 | 187,240 |
| 2015-10-20 | $22.22 | $22.80 | $22.01 | $22.62 | $10.64 | 43,222 |
| 2015-10-19 | $22.76 | $22.80 | $21.72 | $22.20 | $10.44 | 88,040 |
| 2015-10-16 | $22.60 | $23.10 | $22.58 | $22.71 | $10.68 | 42,460 |
| 2015-10-15 | $22.95 | $22.98 | $22.50 | $22.77 | $10.71 | 73,690 |
| 2015-10-14 | $22.64 | $22.92 | $22.50 | $22.59 | $10.62 | 53,692 |
| 2015-10-13 | $22.93 | $23.00 | $22.80 | $22.90 | $10.77 | 34,510 |
| 2015-10-12 | $22.98 | $23.00 | $22.78 | $22.89 | $10.76 | 51,514 |
| 2015-10-09 | $22.29 | $22.97 | $22.29 | $22.87 | $10.75 | 35,312 |
| 2015-10-08 | $21.83 | $23.03 | $21.83 | $22.99 | $10.81 | 43,696 |
| 2015-10-07 | $22.77 | $22.89 | $22.40 | $22.79 | $10.72 | 34,726 |
| 2015-10-06 | $22.66 | $22.86 | $21.97 | $22.79 | $10.72 | 63,540 |
| 2015-10-05 | $22.05 | $22.96 | $22.05 | $22.90 | $10.77 | 39,594 |
| 2015-10-02 | $22.66 | $23.08 | $22.06 | $22.81 | $10.72 | 58,646 |
| 2015-10-01 | $22.63 | $22.96 | $22.45 | $22.91 | $10.77 | 58,464 |
| 2015-09-30 | $22.04 | $22.86 | $21.86 | $22.77 | $10.71 | 93,958 |
| 2015-09-29 | $22.76 | $22.93 | $21.58 | $21.61 | $10.16 | 58,440 |
| 2015-09-28 | $23.23 | $23.26 | $22.18 | $22.80 | $10.72 | 36,488 |
| 2015-09-25 | $24.09 | $24.10 | $23.11 | $23.25 | $10.93 | 71,550 |
| 2015-09-24 | $23.91 | $24.15 | $23.56 | $24.15 | $11.35 | 84,398 |
| 2015-09-23 | $23.52 | $24.00 | $23.51 | $23.98 | $11.27 | 56,072 |
| 2015-09-22 | $23.65 | $23.97 | $23.51 | $23.81 | $11.19 | 23,016 |
| 2015-09-21 | $24.02 | $24.11 | $23.53 | $23.71 | $11.15 | 38,280 |
| 2015-09-18 | $23.97 | $24.47 | $23.13 | $23.74 | $11.16 | 619,178 |
| 2015-09-17 | $24.24 | $24.25 | $24.05 | $24.18 | $11.37 | 52,106 |
| 2015-09-16 | $24.38 | $24.49 | $24.05 | $24.20 | $11.38 | 72,654 |
| 2015-09-15 | $24.29 | $24.73 | $23.81 | $24.33 | $11.44 | 61,194 |
| 2015-09-14 | $23.80 | $24.28 | $23.59 | $24.06 | $11.31 | 119,886 |
| 2015-09-11 | $23.05 | $24.43 | $22.26 | $23.80 | $11.19 | 125,268 |
| 2015-09-10 | $22.40 | $23.28 | $21.82 | $23.02 | $10.82 | 61,940 |
| 2015-09-09 | $22.00 | $22.43 | $21.72 | $22.32 | $10.49 | 101,026 |
| 2015-09-08 | $21.37 | $22.50 | $21.31 | $21.90 | $10.30 | 171,018 |
First Foundation Inc (FFWM) News Headlines
Recent First Foundation Inc (FFWM) News
Similar Companies to First Foundation Inc (FFWM) 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 |