Farmers National Banc Corp (FMNB) Exchange: NASDAQ
Data as of April 24, 2024
$12.38 ($-0.25) -1.98%
Farmers National Banc Corp - Daily Information
Click for more stock information on Farmers National Banc Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $12.76 |
| Previous Close | $12.38 |
| High | $12.92 |
| Low | $12.32 |
| Adjusted Open | $12.76 |
| Previous Adjusted Close | $12.38 |
| Adjusted High | $12.92 |
| Adjusted Low | $12.32 |
About Farmers National Banc Corp (FMNB)
Farmers National Banc Corp, founded on December 7, 1999, is a multi-state bank holding company headquartered in Canfield, Ohio. Originally established with a single bank, the Company has grown rapidly through a combination of organic growth, opportunistic de novo charter and branch formation activities and acquisitions. The Company currently has twenty-one operating banking locations throughout Ohio, Western Pennsylvania and West Virginia. The Companyâs three banking divisions include The Farmers National Bank of Canfield, The Home Savings and Loan Company of Youngstown and Farmers Trust Company, all of which have contributed to the Companyâs continued growth and success. FMNB is recognized for its expertise in Securities, Trust Services, Investment Management, and Consumer and Commercial Lending. Throughout its history, the Company has provided innovative banking and financial service capabilities for individuals, businesses and government entities. Today, Farmers National Banc Corp is a publicly traded company, listed on the Nasdaq Global Stock Market and trades under the symbol FMNB.
Invest in Farmers National Banc Corp (FMNB)
Historical Stock Data for Farmers National Banc Corp (FMNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $12.76 | $12.92 | $12.32 | $12.38 | $12.38 | 102,458 |
| 2024-04-23 | $12.47 | $12.77 | $12.42 | $12.63 | $12.63 | 83,748 |
| 2024-04-22 | $12.49 | $12.62 | $12.38 | $12.46 | $12.46 | 79,175 |
| 2024-04-19 | $11.93 | $12.43 | $11.78 | $12.41 | $12.41 | 99,186 |
| 2024-04-18 | $11.86 | $12.02 | $11.86 | $11.98 | $11.98 | 98,826 |
| 2024-04-17 | $11.85 | $11.99 | $11.85 | $11.87 | $11.87 | 66,074 |
| 2024-04-16 | $11.90 | $11.90 | $11.80 | $11.84 | $11.84 | 54,896 |
| 2024-04-15 | $12.03 | $12.20 | $11.88 | $11.97 | $11.97 | 60,507 |
| 2024-04-12 | $12.08 | $12.11 | $12.00 | $12.03 | $12.03 | 68,793 |
| 2024-04-11 | $12.20 | $12.31 | $12.00 | $12.12 | $12.12 | 99,806 |
| 2024-04-10 | $12.64 | $12.71 | $12.07 | $12.17 | $12.17 | 118,797 |
| 2024-04-09 | $12.74 | $12.92 | $12.74 | $12.90 | $12.90 | 53,246 |
| 2024-04-08 | $12.89 | $12.90 | $12.75 | $12.76 | $12.76 | 73,686 |
| 2024-04-05 | $12.85 | $12.86 | $12.77 | $12.80 | $12.80 | 43,073 |
| 2024-04-04 | $13.09 | $13.15 | $12.88 | $12.91 | $12.91 | 67,736 |
| 2024-04-03 | $12.91 | $13.10 | $12.90 | $12.97 | $12.97 | 81,060 |
| 2024-04-02 | $13.05 | $13.19 | $12.94 | $12.99 | $12.99 | 87,658 |
| 2024-04-01 | $13.36 | $13.36 | $13.10 | $13.18 | $13.18 | 80,846 |
| 2024-03-28 | $13.25 | $13.40 | $13.15 | $13.36 | $13.36 | 177,408 |
| 2024-03-27 | $12.87 | $13.17 | $12.84 | $13.15 | $13.15 | 74,677 |
| 2024-03-26 | $12.95 | $12.95 | $12.65 | $12.74 | $12.74 | 68,659 |
| 2024-03-25 | $12.72 | $12.90 | $12.71 | $12.77 | $12.77 | 53,414 |
| 2024-03-22 | $13.06 | $13.06 | $12.75 | $12.78 | $12.78 | 66,313 |
| 2024-03-21 | $12.94 | $13.06 | $12.89 | $13.05 | $13.05 | 97,944 |
| 2024-03-20 | $12.59 | $13.02 | $12.37 | $12.93 | $12.93 | 112,685 |
| 2024-03-19 | $12.32 | $12.60 | $12.32 | $12.40 | $12.40 | 212,863 |
| 2024-03-18 | $12.59 | $12.62 | $12.29 | $12.34 | $12.34 | 222,597 |
| 2024-03-15 | $12.45 | $12.78 | $12.45 | $12.56 | $12.56 | 371,869 |
| 2024-03-14 | $12.92 | $12.93 | $12.36 | $12.52 | $12.52 | 223,903 |
| 2024-03-13 | $13.03 | $13.10 | $12.83 | $12.94 | $12.94 | 186,258 |
| 2024-03-12 | $13.31 | $13.33 | $13.08 | $13.11 | $13.11 | 53,838 |
| 2024-03-11 | $13.30 | $13.43 | $13.30 | $13.38 | $13.38 | 49,833 |
| 2024-03-08 | $13.46 | $13.55 | $13.35 | $13.40 | $13.40 | 58,287 |
| 2024-03-07 | $13.49 | $13.56 | $13.26 | $13.31 | $13.31 | 60,033 |
| 2024-03-06 | $13.65 | $13.69 | $13.39 | $13.56 | $13.39 | 73,438 |
| 2024-03-05 | $13.23 | $13.68 | $13.23 | $13.59 | $13.42 | 55,390 |
| 2024-03-04 | $13.32 | $13.54 | $13.30 | $13.32 | $13.15 | 46,694 |
| 2024-03-01 | $13.42 | $13.43 | $13.27 | $13.32 | $13.15 | 69,817 |
| 2024-02-29 | $13.51 | $13.59 | $13.40 | $13.48 | $13.48 | 110,123 |
| 2024-02-28 | $13.24 | $13.50 | $13.16 | $13.29 | $13.29 | 83,692 |
| 2024-02-27 | $13.48 | $13.58 | $13.26 | $13.31 | $13.31 | 70,124 |
| 2024-02-26 | $13.62 | $13.69 | $13.30 | $13.43 | $13.43 | 137,995 |
| 2024-02-23 | $13.80 | $13.90 | $13.62 | $13.65 | $13.65 | 48,770 |
| 2024-02-22 | $13.92 | $13.96 | $13.70 | $13.81 | $13.81 | 72,805 |
| 2024-02-21 | $14.09 | $14.14 | $13.81 | $13.96 | $13.96 | 66,838 |
| 2024-02-20 | $14.11 | $14.32 | $14.09 | $14.15 | $14.15 | 84,652 |
| 2024-02-16 | $14.23 | $14.34 | $14.13 | $14.24 | $14.24 | 98,154 |
| 2024-02-15 | $13.85 | $14.43 | $13.85 | $14.31 | $14.31 | 137,011 |
| 2024-02-14 | $13.62 | $13.80 | $13.51 | $13.75 | $13.75 | 87,973 |
| 2024-02-13 | $13.76 | $13.77 | $13.44 | $13.49 | $13.49 | 192,923 |
| 2024-02-12 | $13.98 | $14.33 | $13.94 | $14.16 | $14.16 | 134,235 |
| 2024-02-09 | $13.86 | $14.01 | $13.64 | $13.98 | $13.98 | 84,984 |
| 2024-02-08 | $13.86 | $13.86 | $13.67 | $13.79 | $13.79 | 70,354 |
| 2024-02-07 | $13.69 | $13.92 | $13.50 | $13.78 | $13.78 | 153,184 |
| 2024-02-06 | $13.81 | $13.93 | $13.54 | $13.65 | $13.65 | 215,887 |
| 2024-02-05 | $13.53 | $13.79 | $13.14 | $13.67 | $13.67 | 342,689 |
| 2024-02-02 | $13.50 | $13.71 | $13.47 | $13.53 | $13.53 | 162,869 |
| 2024-02-01 | $13.69 | $13.80 | $13.28 | $13.74 | $13.74 | 100,545 |
| 2024-01-31 | $13.97 | $14.30 | $13.72 | $13.72 | $13.72 | 144,410 |
| 2024-01-30 | $14.17 | $14.20 | $14.05 | $14.19 | $14.19 | 66,164 |
| 2024-01-29 | $14.21 | $14.31 | $14.05 | $14.20 | $14.20 | 105,881 |
| 2024-01-26 | $14.33 | $14.38 | $14.19 | $14.29 | $14.29 | 77,378 |
| 2024-01-25 | $14.50 | $14.58 | $14.06 | $14.18 | $14.18 | 88,220 |
| 2024-01-24 | $14.00 | $14.47 | $13.95 | $14.33 | $14.33 | 134,538 |
| 2024-01-23 | $13.66 | $13.77 | $13.46 | $13.65 | $13.65 | 87,801 |
| 2024-01-22 | $13.67 | $13.82 | $13.49 | $13.55 | $13.55 | 158,593 |
| 2024-01-19 | $13.35 | $13.53 | $13.11 | $13.52 | $13.52 | 96,524 |
| 2024-01-18 | $13.23 | $13.25 | $13.11 | $13.23 | $13.23 | 56,920 |
| 2024-01-17 | $12.96 | $13.28 | $12.90 | $13.15 | $13.15 | 52,433 |
| 2024-01-16 | $13.19 | $13.35 | $13.10 | $13.14 | $13.14 | 71,037 |
| 2024-01-12 | $13.49 | $14.75 | $13.27 | $13.35 | $13.35 | 50,817 |
| 2024-01-11 | $13.44 | $13.44 | $13.14 | $13.41 | $13.41 | 74,118 |
| 2024-01-10 | $13.47 | $13.84 | $13.42 | $13.57 | $13.57 | 60,146 |
| 2024-01-09 | $13.71 | $13.71 | $13.51 | $13.56 | $13.56 | 64,264 |
| 2024-01-08 | $13.91 | $13.99 | $13.73 | $13.87 | $13.87 | 58,139 |
| 2024-01-05 | $14.17 | $14.19 | $13.88 | $13.91 | $13.91 | 148,795 |
| 2024-01-04 | $14.03 | $14.12 | $13.92 | $13.92 | $13.92 | 69,375 |
| 2024-01-03 | $14.45 | $14.56 | $13.99 | $14.03 | $14.03 | 123,655 |
| 2024-01-02 | $14.30 | $14.66 | $14.25 | $14.38 | $14.38 | 110,462 |
| 2023-12-29 | $14.61 | $14.66 | $14.32 | $14.45 | $14.45 | 156,680 |
| 2023-12-28 | $14.61 | $14.72 | $14.45 | $14.55 | $14.55 | 66,996 |
| 2023-12-27 | $14.57 | $14.71 | $14.44 | $14.66 | $14.66 | 73,355 |
| 2023-12-26 | $14.33 | $14.59 | $14.15 | $14.51 | $14.51 | 63,621 |
| 2023-12-22 | $14.26 | $14.46 | $14.25 | $14.34 | $14.34 | 62,305 |
| 2023-12-21 | $14.20 | $14.31 | $14.10 | $14.25 | $14.25 | 93,680 |
| 2023-12-20 | $14.06 | $14.55 | $13.91 | $14.09 | $14.09 | 137,012 |
| 2023-12-19 | $13.90 | $14.21 | $13.89 | $14.05 | $14.05 | 125,140 |
| 2023-12-18 | $13.95 | $14.15 | $13.81 | $13.94 | $13.94 | 76,572 |
| 2023-12-15 | $14.01 | $14.29 | $13.76 | $13.99 | $13.99 | 349,017 |
| 2023-12-14 | $13.99 | $14.08 | $13.66 | $13.88 | $13.88 | 159,962 |
| 2023-12-13 | $13.01 | $13.94 | $13.01 | $13.76 | $13.76 | 362,490 |
| 2023-12-12 | $13.19 | $13.19 | $12.79 | $13.04 | $13.04 | 50,180 |
| 2023-12-11 | $13.18 | $13.25 | $12.95 | $13.20 | $13.20 | 52,111 |
| 2023-12-08 | $12.90 | $13.23 | $12.90 | $13.22 | $13.22 | 46,565 |
| 2023-12-07 | $12.89 | $13.22 | $12.86 | $13.18 | $13.01 | 79,856 |
| 2023-12-06 | $13.06 | $13.18 | $12.85 | $12.90 | $12.74 | 82,024 |
| 2023-12-05 | $13.09 | $13.09 | $12.90 | $12.97 | $12.81 | 43,869 |
| 2023-12-04 | $12.87 | $13.12 | $12.82 | $13.09 | $13.09 | 56,715 |
| 2023-12-01 | $12.38 | $12.95 | $12.35 | $12.87 | $12.87 | 84,434 |
| 2023-11-30 | $12.63 | $12.72 | $12.16 | $12.31 | $12.31 | 92,787 |
| 2023-11-29 | $12.49 | $12.69 | $12.49 | $12.52 | $12.52 | 38,029 |
| 2023-11-28 | $12.34 | $12.43 | $12.18 | $12.35 | $12.35 | 39,617 |
| 2023-11-27 | $12.61 | $12.61 | $12.40 | $12.41 | $12.41 | 30,668 |
| 2023-11-24 | $12.46 | $12.60 | $12.46 | $12.60 | $12.60 | 15,441 |
| 2023-11-22 | $12.46 | $12.57 | $12.36 | $12.46 | $12.46 | 33,064 |
| 2023-11-21 | $12.44 | $12.49 | $12.29 | $12.36 | $12.36 | 39,680 |
| 2023-11-20 | $12.46 | $12.53 | $12.41 | $12.51 | $12.51 | 30,850 |
| 2023-11-17 | $12.63 | $12.68 | $12.42 | $12.57 | $12.57 | 100,175 |
| 2023-11-16 | $12.80 | $12.85 | $12.51 | $12.59 | $12.59 | 52,994 |
| 2023-11-15 | $12.72 | $13.00 | $12.69 | $12.81 | $12.81 | 54,357 |
| 2023-11-14 | $12.10 | $12.78 | $12.06 | $12.78 | $12.78 | 158,394 |
| 2023-11-13 | $11.94 | $11.99 | $11.86 | $11.93 | $11.93 | 30,522 |
| 2023-11-10 | $11.86 | $11.99 | $11.81 | $11.93 | $11.93 | 55,824 |
| 2023-11-09 | $12.02 | $12.02 | $11.77 | $11.84 | $11.84 | 46,479 |
| 2023-11-08 | $11.98 | $12.08 | $11.77 | $11.92 | $11.92 | 53,357 |
| 2023-11-07 | $12.10 | $12.15 | $12.00 | $12.07 | $12.07 | 41,397 |
| 2023-11-06 | $12.14 | $12.14 | $12.01 | $12.08 | $12.08 | 38,867 |
| 2023-11-03 | $12.02 | $12.26 | $11.81 | $12.16 | $12.16 | 71,453 |
| 2023-11-02 | $11.49 | $11.76 | $11.40 | $11.74 | $11.74 | 70,507 |
| 2023-11-01 | $11.26 | $11.39 | $11.21 | $11.33 | $11.33 | 44,206 |
| 2023-10-31 | $11.22 | $11.36 | $10.87 | $11.29 | $11.29 | 59,775 |
| 2023-10-30 | $11.10 | $11.19 | $10.91 | $11.16 | $11.16 | 61,673 |
| 2023-10-27 | $11.07 | $11.10 | $10.87 | $11.09 | $11.09 | 81,856 |
| 2023-10-26 | $10.85 | $11.12 | $10.85 | $11.07 | $11.07 | 63,159 |
| 2023-10-25 | $10.66 | $10.87 | $10.63 | $10.77 | $10.77 | 60,995 |
| 2023-10-24 | $10.82 | $10.86 | $10.38 | $10.63 | $10.63 | 51,294 |
| 2023-10-23 | $10.82 | $10.95 | $10.71 | $10.79 | $10.79 | 68,437 |
| 2023-10-20 | $11.06 | $11.06 | $10.82 | $10.83 | $10.83 | 88,868 |
| 2023-10-19 | $11.02 | $11.14 | $10.99 | $11.03 | $11.03 | 78,618 |
| 2023-10-18 | $11.31 | $11.33 | $10.99 | $11.02 | $11.02 | 144,080 |
| 2023-10-17 | $11.14 | $11.47 | $11.14 | $11.38 | $11.38 | 82,541 |
| 2023-10-16 | $11.15 | $11.25 | $11.09 | $11.20 | $11.20 | 50,697 |
| 2023-10-13 | $11.25 | $11.32 | $11.01 | $11.03 | $11.03 | 50,665 |
| 2023-10-12 | $11.35 | $11.59 | $10.95 | $11.15 | $11.15 | 97,803 |
| 2023-10-11 | $11.37 | $11.50 | $11.23 | $11.35 | $11.35 | 83,325 |
| 2023-10-10 | $11.34 | $11.43 | $11.18 | $11.39 | $11.39 | 57,291 |
| 2023-10-09 | $11.25 | $11.43 | $11.25 | $11.35 | $11.35 | 53,713 |
| 2023-10-06 | $11.34 | $11.50 | $11.21 | $11.37 | $11.37 | 114,101 |
| 2023-10-05 | $11.27 | $11.50 | $11.27 | $11.44 | $11.44 | 83,531 |
| 2023-10-04 | $11.35 | $11.36 | $11.15 | $11.24 | $11.24 | 74,028 |
| 2023-10-03 | $11.57 | $11.57 | $11.35 | $11.35 | $11.35 | 69,930 |
| 2023-10-02 | $11.52 | $11.80 | $11.52 | $11.66 | $11.66 | 82,974 |
| 2023-09-29 | $11.58 | $11.74 | $11.47 | $11.56 | $11.56 | 94,669 |
| 2023-09-28 | $11.33 | $11.56 | $11.33 | $11.43 | $11.43 | 51,460 |
| 2023-09-27 | $11.49 | $11.52 | $11.28 | $11.34 | $11.34 | 70,315 |
| 2023-09-26 | $11.33 | $11.47 | $11.25 | $11.30 | $11.30 | 47,320 |
| 2023-09-25 | $11.35 | $11.51 | $11.34 | $11.46 | $11.46 | 55,933 |
| 2023-09-22 | $11.51 | $11.52 | $11.25 | $11.42 | $11.42 | 57,851 |
| 2023-09-21 | $11.51 | $11.63 | $11.41 | $11.52 | $11.52 | 52,041 |
| 2023-09-20 | $11.91 | $11.91 | $11.59 | $11.61 | $11.61 | 28,359 |
| 2023-09-19 | $11.89 | $11.89 | $11.70 | $11.75 | $11.75 | 50,682 |
| 2023-09-18 | $12.07 | $12.07 | $11.85 | $11.88 | $11.88 | 44,759 |
| 2023-09-15 | $12.21 | $12.23 | $12.07 | $12.12 | $12.12 | 132,243 |
| 2023-09-14 | $11.99 | $12.23 | $11.99 | $12.22 | $12.22 | 51,121 |
| 2023-09-13 | $12.05 | $12.10 | $11.95 | $11.98 | $11.98 | 40,404 |
| 2023-09-12 | $12.12 | $12.26 | $12.04 | $12.16 | $12.16 | 26,167 |
| 2023-09-11 | $12.08 | $12.29 | $12.03 | $12.11 | $12.11 | 44,332 |
| 2023-09-08 | $12.06 | $12.16 | $11.92 | $12.02 | $12.02 | 28,990 |
| 2023-09-07 | $12.05 | $12.36 | $11.96 | $12.05 | $12.05 | 122,701 |
| 2023-09-06 | $12.47 | $12.65 | $12.16 | $12.20 | $12.03 | 52,094 |
| 2023-09-05 | $12.93 | $12.93 | $12.40 | $12.51 | $12.34 | 70,737 |
| 2023-09-01 | $12.70 | $13.05 | $12.69 | $13.01 | $12.83 | 42,334 |
| 2023-08-31 | $12.73 | $12.81 | $12.67 | $12.70 | $12.52 | 89,953 |
| 2023-08-30 | $12.75 | $12.78 | $12.59 | $12.74 | $12.56 | 44,494 |
| 2023-08-29 | $12.72 | $12.83 | $12.65 | $12.77 | $12.59 | 39,329 |
| 2023-08-28 | $12.62 | $12.89 | $12.60 | $12.68 | $12.68 | 52,504 |
| 2023-08-25 | $12.76 | $12.86 | $12.50 | $12.62 | $12.62 | 40,915 |
| 2023-08-24 | $12.64 | $12.89 | $12.40 | $12.75 | $12.75 | 53,112 |
| 2023-08-23 | $12.42 | $12.75 | $12.40 | $12.69 | $12.69 | 51,429 |
| 2023-08-22 | $12.90 | $13.00 | $12.51 | $12.60 | $12.60 | 48,446 |
| 2023-08-21 | $13.04 | $13.14 | $12.84 | $12.85 | $12.85 | 30,850 |
| 2023-08-18 | $12.93 | $13.20 | $12.93 | $13.03 | $13.03 | 47,151 |
| 2023-08-17 | $13.07 | $13.15 | $12.98 | $13.03 | $13.03 | 40,449 |
| 2023-08-16 | $13.16 | $13.25 | $12.97 | $12.99 | $12.99 | 54,596 |
| 2023-08-15 | $13.34 | $13.50 | $13.15 | $13.15 | $13.15 | 40,628 |
| 2023-08-14 | $13.57 | $13.66 | $13.51 | $13.60 | $13.60 | 38,509 |
| 2023-08-11 | $13.44 | $13.68 | $13.44 | $13.63 | $13.63 | 58,142 |
| 2023-08-10 | $13.90 | $13.96 | $13.52 | $13.58 | $13.58 | 69,038 |
| 2023-08-09 | $13.69 | $13.97 | $13.69 | $13.88 | $13.88 | 54,073 |
| 2023-08-08 | $13.77 | $14.00 | $13.54 | $13.98 | $13.98 | 61,036 |
| 2023-08-07 | $14.02 | $14.25 | $13.77 | $13.97 | $13.97 | 95,152 |
| 2023-08-04 | $13.79 | $14.05 | $13.77 | $14.02 | $14.02 | 52,518 |
| 2023-08-03 | $13.86 | $14.14 | $13.85 | $13.98 | $13.98 | 81,676 |
| 2023-08-02 | $13.66 | $13.91 | $13.59 | $13.87 | $13.87 | 59,526 |
| 2023-08-01 | $13.63 | $13.87 | $13.56 | $13.78 | $13.78 | 80,350 |
| 2023-07-31 | $13.75 | $13.81 | $13.60 | $13.75 | $13.75 | 61,736 |
| 2023-07-28 | $13.74 | $14.00 | $13.74 | $13.76 | $13.76 | 85,453 |
| 2023-07-27 | $13.79 | $14.00 | $13.56 | $13.63 | $13.63 | 75,624 |
| 2023-07-26 | $13.47 | $14.00 | $13.47 | $13.68 | $13.68 | 97,994 |
| 2023-07-25 | $13.82 | $14.00 | $13.76 | $13.83 | $13.83 | 71,575 |
| 2023-07-24 | $13.55 | $13.93 | $13.55 | $13.84 | $13.84 | 45,367 |
| 2023-07-21 | $13.73 | $13.78 | $13.40 | $13.62 | $13.62 | 70,442 |
| 2023-07-20 | $13.58 | $13.65 | $13.45 | $13.65 | $13.65 | 66,147 |
| 2023-07-19 | $13.36 | $13.69 | $13.34 | $13.59 | $13.59 | 92,043 |
| 2023-07-18 | $12.87 | $13.36 | $12.75 | $13.33 | $13.33 | 86,096 |
| 2023-07-17 | $12.73 | $13.04 | $12.73 | $12.87 | $12.87 | 59,566 |
| 2023-07-14 | $12.84 | $12.87 | $12.54 | $12.73 | $12.73 | 43,180 |
| 2023-07-13 | $12.66 | $12.81 | $12.64 | $12.75 | $12.75 | 43,004 |
| 2023-07-12 | $12.55 | $12.84 | $12.55 | $12.64 | $12.64 | 106,527 |
| 2023-07-11 | $12.33 | $12.44 | $12.20 | $12.40 | $12.40 | 48,027 |
| 2023-07-10 | $12.23 | $12.45 | $12.13 | $12.28 | $12.28 | 51,685 |
| 2023-07-07 | $12.29 | $12.51 | $12.29 | $12.30 | $12.30 | 140,649 |
| 2023-07-06 | $12.35 | $12.35 | $12.06 | $12.25 | $12.25 | 102,414 |
| 2023-07-05 | $12.46 | $12.63 | $12.32 | $12.39 | $12.39 | 93,411 |
| 2023-07-03 | $12.36 | $12.75 | $12.35 | $12.55 | $12.55 | 68,223 |
| 2023-06-30 | $12.56 | $12.60 | $12.36 | $12.37 | $12.37 | 126,607 |
| 2023-06-29 | $12.39 | $12.58 | $12.38 | $12.41 | $12.41 | 50,554 |
| 2023-06-28 | $12.36 | $12.44 | $12.26 | $12.32 | $12.32 | 88,649 |
| 2023-06-27 | $12.28 | $12.48 | $12.13 | $12.33 | $12.33 | 90,556 |
| 2023-06-26 | $12.39 | $12.51 | $12.26 | $12.26 | $12.26 | 68,201 |
| 2023-06-23 | $12.27 | $12.51 | $12.15 | $12.38 | $12.38 | 392,408 |
| 2023-06-22 | $12.58 | $12.62 | $12.37 | $12.41 | $12.41 | 78,473 |
| 2023-06-21 | $12.77 | $12.85 | $12.66 | $12.68 | $12.68 | 80,860 |
| 2023-06-20 | $13.24 | $13.24 | $12.66 | $12.80 | $12.80 | 102,778 |
| 2023-06-16 | $12.88 | $13.31 | $12.45 | $13.29 | $13.29 | 437,050 |
| 2023-06-15 | $12.67 | $12.85 | $12.67 | $12.76 | $12.76 | 85,355 |
| 2023-06-14 | $12.99 | $13.16 | $12.65 | $12.69 | $12.69 | 105,760 |
| 2023-06-13 | $12.52 | $12.99 | $12.52 | $12.95 | $12.95 | 89,076 |
| 2023-06-12 | $12.58 | $12.75 | $12.49 | $12.55 | $12.55 | 93,541 |
| 2023-06-09 | $12.85 | $12.85 | $12.54 | $12.61 | $12.61 | 91,973 |
| 2023-06-08 | $12.99 | $13.00 | $12.66 | $12.89 | $12.89 | 71,456 |
| 2023-06-07 | $12.64 | $13.26 | $12.54 | $13.18 | $13.01 | 147,899 |
| 2023-06-06 | $12.03 | $12.91 | $12.03 | $12.51 | $12.35 | 143,666 |
| 2023-06-05 | $12.32 | $12.32 | $12.05 | $12.05 | $11.89 | 75,273 |
| 2023-06-02 | $12.04 | $12.42 | $11.99 | $12.40 | $12.40 | 119,838 |
| 2023-06-01 | $11.83 | $11.98 | $11.64 | $11.85 | $11.85 | 85,900 |
| 2023-05-31 | $11.94 | $12.00 | $11.51 | $11.78 | $11.78 | 170,602 |
| 2023-05-30 | $12.04 | $12.04 | $11.82 | $11.94 | $11.94 | 60,767 |
| 2023-05-26 | $11.94 | $12.12 | $11.85 | $12.05 | $12.05 | 67,945 |
| 2023-05-25 | $11.99 | $12.11 | $11.83 | $11.94 | $11.94 | 55,225 |
| 2023-05-24 | $12.26 | $12.26 | $12.02 | $12.04 | $12.04 | 86,191 |
| 2023-05-23 | $12.01 | $12.48 | $11.96 | $12.33 | $12.33 | 114,550 |
| 2023-05-22 | $11.74 | $12.04 | $11.61 | $11.98 | $11.98 | 114,767 |
| 2023-05-19 | $11.84 | $11.88 | $11.57 | $11.68 | $11.68 | 90,157 |
| 2023-05-18 | $11.73 | $11.73 | $11.56 | $11.69 | $11.69 | 90,649 |
| 2023-05-17 | $11.25 | $11.65 | $11.17 | $11.65 | $11.65 | 116,721 |
| 2023-05-16 | $11.22 | $11.30 | $11.12 | $11.14 | $11.14 | 78,098 |
| 2023-05-15 | $11.00 | $11.34 | $11.00 | $11.24 | $11.24 | 119,654 |
| 2023-05-12 | $11.11 | $11.13 | $10.84 | $10.99 | $10.99 | 97,218 |
| 2023-05-11 | $11.25 | $11.25 | $11.01 | $11.02 | $11.02 | 89,979 |
| 2023-05-10 | $11.41 | $11.41 | $11.17 | $11.30 | $11.30 | 82,621 |
| 2023-05-09 | $11.29 | $11.42 | $11.13 | $11.24 | $11.24 | 70,778 |
| 2023-05-08 | $11.45 | $11.52 | $11.18 | $11.36 | $11.36 | 118,779 |
| 2023-05-05 | $11.33 | $11.48 | $11.21 | $11.40 | $11.40 | 111,536 |
| 2023-05-04 | $11.20 | $11.21 | $10.82 | $11.08 | $11.08 | 155,959 |
| 2023-05-03 | $11.53 | $11.77 | $11.41 | $11.49 | $11.49 | 173,309 |
| 2023-05-02 | $11.91 | $11.91 | $11.31 | $11.57 | $11.57 | 152,502 |
| 2023-05-01 | $11.75 | $12.12 | $11.70 | $11.84 | $11.84 | 170,306 |
| 2023-04-28 | $11.28 | $11.75 | $11.27 | $11.69 | $11.69 | 180,846 |
| 2023-04-27 | $11.14 | $11.35 | $11.13 | $11.31 | $11.31 | 93,104 |
| 2023-04-26 | $11.08 | $11.27 | $11.01 | $11.13 | $11.13 | 88,579 |
| 2023-04-25 | $11.29 | $11.33 | $10.88 | $10.94 | $10.94 | 84,840 |
| 2023-04-24 | $11.28 | $11.55 | $11.28 | $11.37 | $11.37 | 101,349 |
| 2023-04-21 | $11.35 | $11.36 | $11.18 | $11.29 | $11.29 | 82,554 |
| 2023-04-20 | $11.39 | $11.48 | $11.30 | $11.39 | $11.39 | 75,968 |
| 2023-04-19 | $11.28 | $11.56 | $11.15 | $11.51 | $11.51 | 146,203 |
| 2023-04-18 | $11.59 | $11.60 | $11.09 | $11.23 | $11.23 | 179,682 |
| 2023-04-17 | $11.55 | $11.60 | $11.33 | $11.55 | $11.55 | 199,237 |
| 2023-04-14 | $11.87 | $11.87 | $11.41 | $11.45 | $11.45 | 148,795 |
| 2023-04-13 | $11.91 | $11.96 | $11.72 | $11.78 | $11.78 | 142,569 |
| 2023-04-12 | $12.21 | $12.21 | $11.87 | $11.90 | $11.90 | 86,657 |
| 2023-04-11 | $12.09 | $12.27 | $12.09 | $12.18 | $12.18 | 99,974 |
| 2023-04-10 | $11.87 | $12.14 | $11.85 | $12.07 | $12.07 | 132,059 |
| 2023-04-06 | $11.88 | $12.04 | $11.82 | $11.87 | $11.87 | 109,397 |
| 2023-04-05 | $12.07 | $12.10 | $11.86 | $11.93 | $11.93 | 117,564 |
| 2023-04-04 | $12.49 | $12.50 | $11.97 | $12.15 | $12.15 | 150,999 |
| 2023-04-03 | $12.59 | $12.80 | $12.41 | $12.47 | $12.47 | 183,296 |
| 2023-03-31 | $12.59 | $12.70 | $12.35 | $12.64 | $12.64 | 292,517 |
| 2023-03-30 | $12.63 | $12.65 | $12.24 | $12.37 | $12.37 | 82,603 |
| 2023-03-29 | $12.72 | $12.72 | $12.41 | $12.58 | $12.58 | 101,930 |
| 2023-03-28 | $12.97 | $12.97 | $12.50 | $12.55 | $12.55 | 102,929 |
| 2023-03-27 | $13.02 | $13.10 | $12.94 | $13.02 | $13.02 | 165,000 |
| 2023-03-24 | $12.47 | $12.94 | $12.42 | $12.75 | $12.75 | 175,778 |
| 2023-03-23 | $12.87 | $12.87 | $12.37 | $12.50 | $12.50 | 129,933 |
| 2023-03-22 | $13.47 | $13.55 | $12.80 | $12.82 | $12.82 | 223,686 |
| 2023-03-21 | $13.09 | $13.57 | $13.09 | $13.51 | $13.51 | 320,756 |
| 2023-03-20 | $12.67 | $13.04 | $12.67 | $12.84 | $12.84 | 300,270 |
| 2023-03-17 | $12.76 | $12.77 | $12.44 | $12.53 | $12.53 | 412,339 |
| 2023-03-16 | $12.53 | $13.24 | $12.41 | $12.90 | $12.90 | 376,988 |
| 2023-03-15 | $12.11 | $12.82 | $12.08 | $12.78 | $12.78 | 311,294 |
| 2023-03-14 | $12.69 | $13.06 | $12.47 | $12.56 | $12.56 | 263,718 |
| 2023-03-13 | $12.18 | $12.32 | $11.56 | $12.06 | $12.06 | 517,713 |
| 2023-03-10 | $12.99 | $13.24 | $12.45 | $12.78 | $12.78 | 365,940 |
| 2023-03-09 | $13.60 | $13.62 | $13.11 | $13.13 | $13.13 | 181,807 |
| 2023-03-08 | $13.65 | $13.82 | $13.62 | $13.78 | $13.60 | 124,495 |
| 2023-03-07 | $14.06 | $14.06 | $13.53 | $13.58 | $13.41 | 125,186 |
| 2023-03-06 | $14.35 | $14.38 | $13.99 | $14.06 | $13.88 | 150,784 |
| 2023-03-03 | $14.37 | $14.41 | $14.32 | $14.33 | $14.33 | 97,807 |
| 2023-03-02 | $14.50 | $14.57 | $14.28 | $14.35 | $14.35 | 119,339 |
| 2023-03-01 | $14.52 | $14.69 | $14.30 | $14.55 | $14.55 | 229,229 |
| 2023-02-28 | $14.31 | $14.42 | $14.23 | $14.25 | $14.25 | 284,555 |
| 2023-02-27 | $14.39 | $14.41 | $14.27 | $14.32 | $14.32 | 223,707 |
| 2023-02-24 | $14.27 | $14.41 | $14.25 | $14.31 | $14.31 | 122,191 |
| 2023-02-23 | $14.25 | $14.49 | $14.25 | $14.38 | $14.38 | 121,483 |
| 2023-02-22 | $14.22 | $14.34 | $14.15 | $14.16 | $14.16 | 136,792 |
| 2023-02-21 | $14.20 | $14.28 | $14.10 | $14.14 | $14.14 | 122,113 |
| 2023-02-17 | $14.32 | $14.43 | $14.32 | $14.35 | $14.35 | 144,041 |
| 2023-02-16 | $14.23 | $14.36 | $14.15 | $14.17 | $14.17 | 123,137 |
| 2023-02-15 | $14.12 | $14.33 | $14.03 | $14.31 | $14.31 | 97,038 |
| 2023-02-14 | $14.19 | $14.31 | $14.05 | $14.21 | $14.21 | 123,321 |
| 2023-02-13 | $14.13 | $14.34 | $14.10 | $14.27 | $14.27 | 120,893 |
| 2023-02-10 | $14.15 | $14.27 | $14.01 | $14.16 | $14.16 | 179,807 |
| 2023-02-09 | $14.45 | $14.45 | $14.04 | $14.14 | $14.14 | 109,923 |
| 2023-02-08 | $14.38 | $14.48 | $14.30 | $14.38 | $14.38 | 108,021 |
| 2023-02-07 | $14.30 | $14.46 | $14.28 | $14.44 | $14.44 | 127,525 |
| 2023-02-06 | $14.67 | $14.69 | $14.31 | $14.34 | $14.34 | 81,741 |
| 2023-02-03 | $14.43 | $14.71 | $14.43 | $14.68 | $14.68 | 120,721 |
| 2023-02-02 | $14.38 | $14.57 | $14.30 | $14.50 | $14.50 | 141,053 |
| 2023-02-01 | $14.29 | $14.48 | $14.14 | $14.32 | $14.32 | 171,104 |
| 2023-01-31 | $13.78 | $14.41 | $13.77 | $14.38 | $14.38 | 255,645 |
| 2023-01-30 | $13.57 | $13.98 | $13.52 | $13.77 | $13.77 | 203,907 |
| 2023-01-27 | $13.09 | $13.52 | $13.08 | $13.46 | $13.46 | 115,800 |
| 2023-01-26 | $13.00 | $13.25 | $12.85 | $13.18 | $13.18 | 179,480 |
| 2023-01-25 | $14.20 | $14.20 | $12.91 | $12.98 | $12.98 | 327,505 |
| 2023-01-24 | $14.40 | $14.40 | $14.05 | $14.35 | $14.35 | 52,407 |
| 2023-01-23 | $14.23 | $14.36 | $14.18 | $14.30 | $14.30 | 69,937 |
| 2023-01-20 | $14.11 | $14.24 | $13.98 | $14.23 | $14.23 | 107,411 |
| 2023-01-19 | $14.07 | $14.15 | $13.93 | $13.99 | $13.99 | 83,425 |
| 2023-01-18 | $14.28 | $14.37 | $13.85 | $14.08 | $14.08 | 92,789 |
| 2023-01-17 | $14.54 | $14.65 | $14.28 | $14.33 | $14.33 | 80,796 |
| 2023-01-13 | $14.76 | $14.90 | $14.56 | $14.62 | $14.62 | 204,911 |
| 2023-01-12 | $14.84 | $15.08 | $14.81 | $14.86 | $14.86 | 158,360 |
| 2023-01-11 | $14.75 | $14.88 | $14.74 | $14.86 | $14.86 | 111,505 |
| 2023-01-10 | $14.45 | $14.71 | $14.39 | $14.69 | $14.69 | 85,572 |
| 2023-01-09 | $14.64 | $14.76 | $14.38 | $14.46 | $14.46 | 95,211 |
| 2023-01-06 | $14.30 | $14.72 | $14.28 | $14.62 | $14.62 | 125,127 |
| 2023-01-05 | $14.37 | $14.37 | $14.06 | $14.20 | $14.20 | 97,560 |
| 2023-01-04 | $14.60 | $14.62 | $14.21 | $14.30 | $14.30 | 116,316 |
| 2023-01-03 | $14.24 | $14.55 | $14.09 | $14.46 | $14.46 | 242,746 |
| 2022-12-30 | $14.31 | $14.39 | $14.08 | $14.12 | $14.12 | 468,556 |
| 2022-12-29 | $14.20 | $14.46 | $14.18 | $14.30 | $14.30 | 167,798 |
| 2022-12-28 | $14.25 | $14.28 | $14.07 | $14.08 | $14.08 | 79,220 |
| 2022-12-27 | $14.23 | $14.26 | $14.07 | $14.17 | $14.17 | 42,647 |
| 2022-12-23 | $14.04 | $14.24 | $14.01 | $14.23 | $14.23 | 48,651 |
| 2022-12-22 | $14.06 | $14.06 | $13.86 | $14.04 | $14.04 | 66,793 |
| 2022-12-21 | $14.04 | $14.20 | $14.02 | $14.13 | $14.13 | 73,089 |
| 2022-12-20 | $13.90 | $14.01 | $13.80 | $13.85 | $13.85 | 106,071 |
| 2022-12-19 | $14.19 | $14.26 | $13.86 | $13.90 | $13.90 | 78,952 |
| 2022-12-16 | $14.13 | $14.31 | $14.01 | $14.20 | $14.20 | 277,767 |
| 2022-12-15 | $14.37 | $14.50 | $14.05 | $14.15 | $14.15 | 73,075 |
| 2022-12-14 | $14.63 | $14.84 | $14.48 | $14.48 | $14.48 | 77,908 |
| 2022-12-13 | $14.82 | $15.02 | $14.58 | $14.71 | $14.71 | 241,504 |
| 2022-12-12 | $14.86 | $14.86 | $14.56 | $14.61 | $14.61 | 107,658 |
| 2022-12-09 | $14.77 | $14.90 | $14.69 | $14.86 | $14.86 | 81,890 |
| 2022-12-08 | $14.90 | $15.00 | $14.72 | $14.77 | $14.77 | 101,354 |
| 2022-12-07 | $15.20 | $15.26 | $15.00 | $15.02 | $14.85 | 127,786 |
| 2022-12-06 | $15.00 | $15.27 | $15.00 | $15.20 | $15.03 | 138,312 |
| 2022-12-05 | $15.38 | $15.46 | $14.98 | $15.00 | $14.83 | 166,407 |
| 2022-12-02 | $14.76 | $15.45 | $14.76 | $15.40 | $15.22 | 209,128 |
| 2022-12-01 | $15.31 | $15.31 | $14.84 | $14.93 | $14.76 | 152,434 |
| 2022-11-30 | $14.90 | $15.25 | $14.76 | $15.21 | $15.21 | 700,929 |
| 2022-11-29 | $15.00 | $15.16 | $14.89 | $15.01 | $15.01 | 89,510 |
| 2022-11-28 | $15.17 | $15.18 | $14.95 | $14.98 | $14.98 | 84,085 |
| 2022-11-25 | $15.00 | $15.25 | $14.97 | $15.19 | $15.19 | 91,220 |
| 2022-11-23 | $14.98 | $15.18 | $14.80 | $14.88 | $14.88 | 97,294 |
| 2022-11-22 | $15.04 | $15.10 | $14.89 | $15.00 | $15.00 | 60,474 |
| 2022-11-21 | $15.10 | $15.20 | $14.93 | $14.95 | $14.95 | 90,683 |
| 2022-11-18 | $15.06 | $15.14 | $14.92 | $15.10 | $15.10 | 106,117 |
| 2022-11-17 | $14.54 | $14.83 | $14.49 | $14.82 | $14.82 | 70,798 |
| 2022-11-16 | $14.93 | $14.93 | $14.53 | $14.62 | $14.62 | 176,401 |
| 2022-11-15 | $14.95 | $15.07 | $14.84 | $14.90 | $14.90 | 80,986 |
| 2022-11-14 | $14.83 | $14.98 | $14.69 | $14.80 | $14.80 | 93,827 |
| 2022-11-11 | $14.88 | $14.94 | $14.74 | $14.82 | $14.82 | 117,076 |
| 2022-11-10 | $14.28 | $14.84 | $14.20 | $14.78 | $14.78 | 160,554 |
| 2022-11-09 | $13.99 | $14.01 | $13.87 | $13.95 | $13.95 | 86,969 |
| 2022-11-08 | $14.13 | $14.16 | $13.97 | $14.08 | $14.08 | 80,232 |
| 2022-11-07 | $14.17 | $14.30 | $13.99 | $14.13 | $14.13 | 88,636 |
| 2022-11-04 | $13.80 | $14.17 | $13.80 | $14.13 | $14.13 | 71,726 |
| 2022-11-03 | $13.77 | $13.80 | $13.61 | $13.74 | $13.74 | 78,418 |
| 2022-11-02 | $13.95 | $14.25 | $13.81 | $13.91 | $13.91 | 147,628 |
| 2022-11-01 | $13.85 | $13.99 | $13.80 | $13.87 | $13.87 | 93,343 |
| 2022-10-31 | $13.76 | $13.89 | $13.69 | $13.74 | $13.74 | 87,215 |
| 2022-10-28 | $13.43 | $13.79 | $13.43 | $13.75 | $13.75 | 167,518 |
| 2022-10-27 | $13.27 | $13.66 | $13.15 | $13.41 | $13.41 | 82,197 |
| 2022-10-26 | $13.90 | $13.95 | $13.08 | $13.13 | $13.13 | 168,037 |
| 2022-10-25 | $13.63 | $13.78 | $13.49 | $13.76 | $13.76 | 107,249 |
| 2022-10-24 | $13.50 | $13.62 | $13.45 | $13.54 | $13.54 | 73,815 |
| 2022-10-21 | $13.09 | $13.45 | $13.01 | $13.37 | $13.37 | 118,466 |
| 2022-10-20 | $13.57 | $13.57 | $12.88 | $12.98 | $12.98 | 71,440 |
| 2022-10-19 | $13.45 | $13.59 | $13.24 | $13.54 | $13.54 | 121,909 |
| 2022-10-18 | $13.70 | $13.88 | $13.45 | $13.50 | $13.50 | 112,920 |
| 2022-10-17 | $13.55 | $13.66 | $13.41 | $13.62 | $13.62 | 124,450 |
| 2022-10-14 | $13.58 | $13.67 | $13.32 | $13.35 | $13.35 | 63,911 |
| 2022-10-13 | $12.74 | $13.48 | $12.74 | $13.45 | $13.45 | 191,422 |
| 2022-10-12 | $12.72 | $12.94 | $12.63 | $12.81 | $12.81 | 90,979 |
| 2022-10-11 | $12.44 | $12.76 | $12.41 | $12.69 | $12.69 | 105,058 |
| 2022-10-10 | $12.59 | $12.82 | $12.47 | $12.49 | $12.49 | 91,958 |
| 2022-10-07 | $12.74 | $12.92 | $12.52 | $12.59 | $12.59 | 221,351 |
| 2022-10-06 | $12.73 | $12.91 | $12.67 | $12.69 | $12.69 | 258,229 |
| 2022-10-05 | $13.02 | $13.30 | $12.90 | $12.99 | $12.99 | 300,296 |
| 2022-10-04 | $13.46 | $13.85 | $13.46 | $13.73 | $13.73 | 114,306 |
| 2022-10-03 | $13.29 | $13.39 | $13.09 | $13.34 | $13.34 | 182,236 |
| 2022-09-30 | $13.22 | $13.33 | $13.09 | $13.09 | $13.09 | 133,748 |
| 2022-09-29 | $13.36 | $13.36 | $13.06 | $13.13 | $13.13 | 81,640 |
| 2022-09-28 | $13.35 | $13.54 | $13.26 | $13.41 | $13.41 | 131,474 |
| 2022-09-27 | $13.60 | $13.72 | $13.28 | $13.32 | $13.32 | 74,676 |
| 2022-09-26 | $13.59 | $13.75 | $13.54 | $13.60 | $13.60 | 132,002 |
| 2022-09-23 | $13.93 | $14.05 | $13.62 | $13.69 | $13.69 | 94,545 |
| 2022-09-22 | $14.06 | $14.06 | $13.87 | $13.97 | $13.97 | 63,529 |
| 2022-09-21 | $14.22 | $14.26 | $13.95 | $13.98 | $13.98 | 76,382 |
| 2022-09-20 | $14.08 | $14.22 | $14.00 | $14.12 | $14.12 | 64,137 |
| 2022-09-19 | $14.59 | $14.59 | $13.91 | $14.17 | $14.17 | 57,388 |
| 2022-09-16 | $13.84 | $14.04 | $13.68 | $13.95 | $13.95 | 172,519 |
| 2022-09-15 | $13.69 | $14.02 | $13.69 | $13.91 | $13.91 | 43,136 |
| 2022-09-14 | $13.87 | $13.96 | $13.73 | $13.75 | $13.75 | 85,072 |
| 2022-09-13 | $14.16 | $14.21 | $13.85 | $13.89 | $13.89 | 73,973 |
| 2022-09-12 | $14.26 | $14.28 | $14.13 | $14.28 | $14.28 | 50,864 |
| 2022-09-09 | $14.32 | $14.32 | $14.12 | $14.17 | $14.17 | 60,896 |
| 2022-09-08 | $14.09 | $14.26 | $13.96 | $14.19 | $14.19 | 78,016 |
| 2022-09-07 | $14.22 | $14.29 | $14.15 | $14.26 | $14.10 | 88,983 |
| 2022-09-06 | $14.32 | $14.32 | $14.00 | $14.21 | $14.21 | 137,253 |
| 2022-09-02 | $14.47 | $14.54 | $14.16 | $14.21 | $14.21 | 90,635 |
| 2022-09-01 | $14.27 | $14.39 | $14.25 | $14.33 | $14.33 | 87,384 |
| 2022-08-31 | $14.45 | $14.47 | $14.29 | $14.29 | $14.29 | 65,787 |
| 2022-08-30 | $14.31 | $14.53 | $14.28 | $14.48 | $14.48 | 83,710 |
| 2022-08-29 | $14.51 | $14.57 | $14.30 | $14.32 | $14.32 | 154,173 |
| 2022-08-26 | $14.74 | $14.76 | $14.54 | $14.57 | $14.57 | 98,900 |
| 2022-08-25 | $14.63 | $14.72 | $14.52 | $14.72 | $14.72 | 73,637 |
| 2022-08-24 | $14.29 | $14.68 | $14.25 | $14.54 | $14.54 | 128,432 |
| 2022-08-23 | $14.45 | $14.58 | $14.26 | $14.32 | $14.32 | 67,632 |
| 2022-08-22 | $14.60 | $14.60 | $14.25 | $14.40 | $14.40 | 86,821 |
| 2022-08-19 | $14.76 | $14.76 | $14.53 | $14.60 | $14.60 | 55,285 |
| 2022-08-18 | $14.70 | $14.77 | $14.57 | $14.76 | $14.76 | 74,073 |
| 2022-08-17 | $14.88 | $14.88 | $14.60 | $14.69 | $14.69 | 90,679 |
| 2022-08-16 | $14.77 | $14.98 | $14.77 | $14.95 | $14.95 | 94,644 |
| 2022-08-15 | $14.86 | $14.94 | $14.81 | $14.88 | $14.88 | 67,796 |
| 2022-08-12 | $14.66 | $15.05 | $14.58 | $15.00 | $15.00 | 151,313 |
| 2022-08-11 | $14.57 | $14.74 | $14.57 | $14.65 | $14.65 | 69,743 |
| 2022-08-10 | $14.43 | $14.56 | $14.36 | $14.51 | $14.51 | 78,880 |
| 2022-08-09 | $14.30 | $14.35 | $14.07 | $14.19 | $14.19 | 77,839 |
| 2022-08-08 | $14.10 | $14.33 | $13.98 | $14.24 | $14.24 | 102,363 |
| 2022-08-05 | $14.14 | $14.14 | $13.97 | $13.99 | $13.99 | 86,485 |
| 2022-08-04 | $14.08 | $14.22 | $13.99 | $14.09 | $14.09 | 66,589 |
| 2022-08-03 | $14.11 | $14.21 | $13.99 | $14.15 | $14.15 | 322,142 |
| 2022-08-02 | $14.27 | $14.33 | $14.01 | $14.03 | $14.03 | 76,380 |
| 2022-08-01 | $14.24 | $14.63 | $13.95 | $14.35 | $14.35 | 309,746 |
| 2022-07-29 | $14.34 | $14.45 | $14.17 | $14.20 | $14.20 | 98,531 |
| 2022-07-28 | $14.87 | $15.00 | $14.16 | $14.21 | $14.21 | 300,492 |
| 2022-07-27 | $15.69 | $15.69 | $14.87 | $14.93 | $14.93 | 123,929 |
| 2022-07-26 | $15.58 | $15.69 | $15.48 | $15.66 | $15.66 | 46,581 |
| 2022-07-25 | $15.58 | $15.61 | $15.46 | $15.56 | $15.56 | 43,664 |
| 2022-07-22 | $15.59 | $15.59 | $15.34 | $15.46 | $15.46 | 48,881 |
| 2022-07-21 | $15.31 | $15.58 | $15.31 | $15.56 | $15.56 | 42,887 |
| 2022-07-20 | $15.16 | $15.31 | $14.99 | $15.31 | $15.31 | 54,497 |
| 2022-07-19 | $15.02 | $15.25 | $14.80 | $15.14 | $15.14 | 54,424 |
| 2022-07-18 | $15.05 | $15.10 | $14.83 | $14.85 | $14.85 | 62,387 |
| 2022-07-15 | $14.94 | $15.01 | $14.65 | $14.99 | $14.99 | 58,821 |
| 2022-07-14 | $14.70 | $14.71 | $14.60 | $14.64 | $14.64 | 49,272 |
| 2022-07-13 | $14.85 | $14.85 | $14.69 | $14.79 | $14.79 | 54,908 |
| 2022-07-12 | $14.78 | $14.91 | $14.69 | $14.90 | $14.90 | 53,551 |
| 2022-07-11 | $14.75 | $14.81 | $14.72 | $14.79 | $14.79 | 35,789 |
| 2022-07-08 | $14.91 | $14.94 | $14.73 | $14.85 | $14.85 | 51,877 |
| 2022-07-07 | $15.16 | $15.19 | $14.89 | $14.90 | $14.90 | 59,650 |
| 2022-07-06 | $15.12 | $15.18 | $15.00 | $15.04 | $15.04 | 42,155 |
| 2022-07-05 | $14.94 | $15.21 | $14.78 | $15.19 | $15.19 | 92,395 |
| 2022-07-01 | $14.91 | $15.30 | $14.91 | $15.23 | $15.23 | 68,319 |
| 2022-06-30 | $14.95 | $15.05 | $14.77 | $15.00 | $15.00 | 82,561 |
| 2022-06-29 | $15.02 | $15.14 | $14.93 | $14.97 | $14.97 | 69,831 |
| 2022-06-28 | $15.19 | $15.33 | $15.02 | $15.03 | $15.03 | 59,175 |
| 2022-06-27 | $15.17 | $15.18 | $15.00 | $15.05 | $15.05 | 50,523 |
| 2022-06-24 | $14.84 | $15.12 | $14.84 | $15.05 | $15.05 | 205,656 |
| 2022-06-23 | $15.13 | $15.20 | $14.73 | $14.83 | $14.83 | 57,030 |
| 2022-06-22 | $15.09 | $15.28 | $15.00 | $15.11 | $15.11 | 91,135 |
| 2022-06-21 | $15.01 | $15.18 | $14.96 | $15.09 | $15.09 | 65,577 |
| 2022-06-17 | $14.89 | $15.16 | $14.85 | $14.94 | $14.94 | 181,136 |
| 2022-06-16 | $14.85 | $14.95 | $14.58 | $14.88 | $14.88 | 103,625 |
| 2022-06-15 | $14.77 | $15.03 | $14.73 | $14.96 | $14.96 | 78,702 |
| 2022-06-14 | $14.62 | $14.73 | $14.51 | $14.68 | $14.68 | 158,419 |
| 2022-06-13 | $14.58 | $14.86 | $14.52 | $14.61 | $14.61 | 58,872 |
| 2022-06-10 | $14.90 | $14.90 | $14.69 | $14.74 | $14.74 | 66,520 |
| 2022-06-09 | $15.16 | $15.27 | $15.01 | $15.03 | $15.03 | 51,784 |
| 2022-06-08 | $15.64 | $15.64 | $15.32 | $15.41 | $15.25 | 65,371 |
| 2022-06-07 | $15.49 | $15.73 | $15.48 | $15.70 | $15.53 | 46,221 |
| 2022-06-06 | $15.41 | $15.64 | $15.39 | $15.62 | $15.46 | 49,730 |
| 2022-06-03 | $15.62 | $15.62 | $15.32 | $15.38 | $15.22 | 45,489 |
| 2022-06-02 | $15.52 | $15.65 | $15.39 | $15.65 | $15.49 | 47,010 |
| 2022-06-01 | $15.53 | $15.59 | $15.34 | $15.52 | $15.36 | 55,135 |
| 2022-05-31 | $15.28 | $15.58 | $15.28 | $15.53 | $15.37 | 262,564 |
| 2022-05-27 | $15.45 | $15.52 | $15.40 | $15.50 | $15.34 | 43,797 |
| 2022-05-26 | $15.19 | $15.48 | $15.19 | $15.36 | $15.20 | 51,279 |
| 2022-05-25 | $15.08 | $15.36 | $15.08 | $15.23 | $15.07 | 57,020 |
| 2022-05-24 | $14.59 | $15.03 | $14.59 | $15.01 | $14.85 | 73,949 |
| 2022-05-23 | $14.82 | $14.96 | $14.76 | $14.76 | $14.60 | 34,581 |
| 2022-05-20 | $14.73 | $14.82 | $14.47 | $14.57 | $14.42 | 52,514 |
| 2022-05-19 | $14.68 | $14.85 | $14.59 | $14.63 | $14.48 | 100,249 |
| 2022-05-18 | $15.06 | $15.13 | $14.74 | $14.84 | $14.68 | 56,008 |
| 2022-05-17 | $14.99 | $15.27 | $14.99 | $15.20 | $15.04 | 46,082 |
| 2022-05-16 | $14.75 | $14.90 | $14.51 | $14.82 | $14.66 | 65,669 |
| 2022-05-13 | $15.11 | $15.16 | $14.74 | $14.77 | $14.61 | 80,420 |
| 2022-05-12 | $15.30 | $15.35 | $14.86 | $15.04 | $14.88 | 70,370 |
| 2022-05-11 | $15.30 | $15.56 | $15.17 | $15.32 | $15.16 | 66,290 |
| 2022-05-10 | $15.23 | $15.45 | $14.99 | $15.26 | $15.10 | 87,676 |
| 2022-05-09 | $15.07 | $15.29 | $15.05 | $15.19 | $15.03 | 84,415 |
| 2022-05-06 | $15.44 | $15.53 | $15.11 | $15.28 | $15.12 | 53,754 |
| 2022-05-05 | $15.93 | $15.93 | $15.26 | $15.47 | $15.31 | 85,078 |
| 2022-05-04 | $15.65 | $15.93 | $15.46 | $15.74 | $15.57 | 48,440 |
| 2022-05-03 | $15.58 | $15.77 | $15.34 | $15.65 | $15.49 | 83,245 |
| 2022-05-02 | $15.44 | $15.55 | $15.26 | $15.51 | $15.35 | 114,651 |
| 2022-04-29 | $15.39 | $15.56 | $15.27 | $15.32 | $15.16 | 118,908 |
| 2022-04-28 | $15.36 | $15.57 | $15.13 | $15.39 | $15.23 | 87,740 |
| 2022-04-27 | $15.50 | $15.77 | $15.28 | $15.48 | $15.32 | 76,994 |
| 2022-04-26 | $15.92 | $15.96 | $15.50 | $15.57 | $15.41 | 60,882 |
| 2022-04-25 | $15.97 | $16.09 | $15.61 | $15.92 | $15.75 | 103,673 |
| 2022-04-22 | $16.15 | $16.30 | $15.90 | $15.97 | $15.80 | 63,521 |
| 2022-04-21 | $16.34 | $16.47 | $16.15 | $16.21 | $16.04 | 62,167 |
| 2022-04-20 | $16.35 | $16.51 | $16.25 | $16.32 | $16.15 | 77,220 |
| 2022-04-19 | $16.00 | $16.26 | $15.98 | $16.23 | $16.06 | 94,796 |
| 2022-04-18 | $16.02 | $16.05 | $15.70 | $15.97 | $15.80 | 51,896 |
| 2022-04-14 | $16.12 | $16.30 | $15.87 | $16.00 | $15.83 | 66,590 |
| 2022-04-13 | $16.07 | $16.16 | $16.02 | $16.11 | $15.94 | 36,022 |
| 2022-04-12 | $16.15 | $16.30 | $16.00 | $16.05 | $15.88 | 57,302 |
| 2022-04-11 | $16.10 | $16.31 | $16.08 | $16.12 | $15.95 | 47,015 |
| 2022-04-08 | $16.18 | $16.32 | $16.01 | $16.05 | $15.88 | 61,202 |
| 2022-04-07 | $16.34 | $16.49 | $16.10 | $16.15 | $15.98 | 79,589 |
| 2022-04-06 | $16.71 | $16.78 | $16.38 | $16.41 | $16.24 | 71,172 |
| 2022-04-05 | $16.93 | $17.11 | $16.79 | $16.80 | $16.62 | 49,933 |
| 2022-04-04 | $17.14 | $17.28 | $16.78 | $16.93 | $16.75 | 56,795 |
| 2022-04-01 | $17.25 | $17.28 | $16.96 | $17.14 | $16.96 | 266,612 |
| 2022-03-31 | $17.06 | $17.43 | $17.01 | $17.06 | $16.88 | 87,365 |
| 2022-03-30 | $17.50 | $17.54 | $17.01 | $17.08 | $16.90 | 55,563 |
| 2022-03-29 | $17.57 | $17.75 | $17.35 | $17.48 | $17.30 | 105,210 |
| 2022-03-28 | $17.39 | $17.43 | $17.13 | $17.40 | $17.22 | 66,480 |
| 2022-03-25 | $17.35 | $17.46 | $17.23 | $17.38 | $17.20 | 103,331 |
| 2022-03-24 | $16.80 | $17.41 | $16.19 | $17.32 | $17.14 | 153,512 |
| 2022-03-23 | $17.36 | $17.39 | $17.01 | $17.02 | $16.84 | 47,136 |
| 2022-03-22 | $17.34 | $17.45 | $17.18 | $17.43 | $17.25 | 77,495 |
| 2022-03-21 | $17.01 | $17.22 | $16.98 | $17.17 | $16.99 | 79,666 |
| 2022-03-18 | $17.26 | $17.28 | $16.95 | $17.04 | $16.86 | 256,607 |
| 2022-03-17 | $17.24 | $17.37 | $16.95 | $17.32 | $17.14 | 67,597 |
| 2022-03-16 | $17.46 | $17.56 | $17.07 | $17.19 | $17.01 | 170,378 |
| 2022-03-15 | $17.34 | $17.53 | $17.28 | $17.40 | $17.22 | 58,738 |
| 2022-03-14 | $17.15 | $17.48 | $17.15 | $17.34 | $17.16 | 62,849 |
| 2022-03-11 | $17.35 | $17.54 | $17.15 | $17.15 | $16.97 | 37,869 |
| 2022-03-10 | $17.14 | $17.31 | $17.07 | $17.31 | $17.13 | 41,123 |
| 2022-03-09 | $17.53 | $17.65 | $17.31 | $17.43 | $17.09 | 53,340 |
| 2022-03-08 | $17.45 | $17.49 | $17.12 | $17.18 | $16.84 | 67,461 |
| 2022-03-07 | $17.84 | $17.84 | $17.32 | $17.32 | $16.98 | 78,280 |
| 2022-03-04 | $17.60 | $17.90 | $17.29 | $17.84 | $17.49 | 77,766 |
| 2022-03-03 | $17.65 | $17.77 | $17.46 | $17.74 | $17.39 | 67,006 |
| 2022-03-02 | $17.11 | $17.60 | $17.10 | $17.52 | $17.18 | 74,975 |
| 2022-03-01 | $17.18 | $17.23 | $16.76 | $16.97 | $16.64 | 110,744 |
| 2022-02-28 | $17.37 | $17.46 | $17.18 | $17.23 | $16.89 | 325,497 |
| 2022-02-25 | $17.06 | $17.59 | $17.06 | $17.53 | $17.19 | 58,969 |
| 2022-02-24 | $17.01 | $17.16 | $16.46 | $17.00 | $16.67 | 149,807 |
| 2022-02-23 | $17.37 | $17.54 | $17.22 | $17.25 | $16.91 | 58,186 |
| 2022-02-22 | $17.27 | $17.55 | $17.15 | $17.33 | $16.99 | 64,311 |
| 2022-02-18 | $17.28 | $17.67 | $17.22 | $17.28 | $16.94 | 86,583 |
| 2022-02-17 | $17.17 | $17.44 | $17.00 | $17.36 | $17.02 | 89,821 |
| 2022-02-16 | $17.15 | $17.33 | $17.05 | $17.21 | $16.87 | 48,028 |
| 2022-02-15 | $17.20 | $17.42 | $17.11 | $17.15 | $16.81 | 68,222 |
| 2022-02-14 | $17.26 | $17.35 | $17.02 | $17.10 | $16.76 | 48,837 |
| 2022-02-11 | $17.25 | $17.47 | $17.09 | $17.21 | $16.87 | 52,759 |
| 2022-02-10 | $17.37 | $17.66 | $17.11 | $17.27 | $16.93 | 98,547 |
| 2022-02-09 | $17.88 | $17.97 | $17.34 | $17.39 | $17.05 | 154,543 |
| 2022-02-08 | $17.65 | $17.91 | $17.65 | $17.86 | $17.51 | 133,902 |
| 2022-02-07 | $17.39 | $17.70 | $17.30 | $17.61 | $17.26 | 82,379 |
| 2022-02-04 | $17.37 | $17.51 | $17.12 | $17.28 | $16.94 | 188,423 |
| 2022-02-03 | $17.43 | $17.64 | $17.27 | $17.33 | $16.99 | 66,450 |
| 2022-02-02 | $17.53 | $17.58 | $17.16 | $17.39 | $17.05 | 83,371 |
| 2022-02-01 | $17.48 | $17.74 | $17.28 | $17.65 | $17.30 | 95,269 |
| 2022-01-31 | $17.21 | $17.98 | $17.03 | $17.45 | $17.11 | 78,810 |
| 2022-01-28 | $18.02 | $18.02 | $17.00 | $17.36 | $17.02 | 142,225 |
| 2022-01-27 | $18.78 | $18.78 | $18.01 | $18.13 | $17.77 | 55,969 |
| 2022-01-26 | $18.92 | $19.19 | $18.16 | $18.48 | $18.12 | 87,458 |
| 2022-01-25 | $18.66 | $18.95 | $18.31 | $18.87 | $18.50 | 76,060 |
| 2022-01-24 | $18.24 | $18.95 | $18.24 | $18.86 | $18.49 | 82,718 |
| 2022-01-21 | $18.36 | $18.87 | $18.29 | $18.48 | $18.12 | 81,287 |
| 2022-01-20 | $18.88 | $19.10 | $18.52 | $18.56 | $18.20 | 67,044 |
| 2022-01-19 | $19.25 | $19.34 | $18.76 | $18.83 | $18.46 | 107,103 |
| 2022-01-18 | $19.63 | $19.63 | $19.25 | $19.28 | $18.90 | 71,390 |
| 2022-01-14 | $19.37 | $19.82 | $19.37 | $19.71 | $19.32 | 52,572 |
| 2022-01-13 | $19.23 | $19.76 | $19.23 | $19.57 | $19.19 | 46,316 |
| 2022-01-12 | $19.46 | $19.49 | $19.09 | $19.28 | $18.90 | 99,574 |
| 2022-01-11 | $19.57 | $19.57 | $19.14 | $19.39 | $19.01 | 37,688 |
| 2022-01-10 | $19.75 | $20.00 | $19.35 | $19.49 | $19.11 | 79,677 |
| 2022-01-07 | $19.53 | $19.73 | $19.34 | $19.62 | $19.24 | 38,626 |
| 2022-01-06 | $19.52 | $19.66 | $19.01 | $19.57 | $19.19 | 76,353 |
| 2022-01-05 | $19.16 | $19.23 | $18.86 | $18.92 | $18.55 | 60,783 |
| 2022-01-04 | $18.88 | $19.32 | $18.88 | $19.03 | $18.66 | 136,216 |
| 2022-01-03 | $18.61 | $18.97 | $18.61 | $18.76 | $18.39 | 86,094 |
| 2021-12-31 | $18.44 | $18.67 | $18.34 | $18.55 | $18.19 | 54,112 |
| 2021-12-30 | $18.58 | $18.69 | $18.35 | $18.39 | $18.03 | 47,112 |
| 2021-12-29 | $18.56 | $18.81 | $18.41 | $18.66 | $18.29 | 35,413 |
| 2021-12-28 | $18.62 | $18.75 | $18.20 | $18.60 | $18.24 | 49,005 |
| 2021-12-27 | $18.60 | $18.65 | $18.25 | $18.62 | $18.26 | 55,513 |
| 2021-12-23 | $18.19 | $18.41 | $18.19 | $18.34 | $17.98 | 37,442 |
| 2021-12-22 | $18.14 | $18.20 | $17.96 | $18.13 | $17.77 | 80,411 |
| 2021-12-21 | $17.99 | $18.25 | $17.73 | $18.06 | $17.71 | 85,683 |
| 2021-12-20 | $17.85 | $17.95 | $17.28 | $17.86 | $17.51 | 121,936 |
| 2021-12-17 | $18.34 | $18.51 | $17.77 | $18.01 | $17.66 | 127,473 |
| 2021-12-16 | $18.23 | $18.48 | $18.10 | $18.32 | $17.96 | 117,277 |
| 2021-12-15 | $17.77 | $18.13 | $17.50 | $17.96 | $17.61 | 106,811 |
| 2021-12-14 | $17.64 | $18.00 | $17.57 | $17.62 | $17.27 | 123,383 |
| 2021-12-13 | $17.92 | $18.06 | $17.62 | $17.75 | $17.40 | 54,303 |
| 2021-12-10 | $17.96 | $18.02 | $17.75 | $18.00 | $17.65 | 52,194 |
| 2021-12-09 | $18.13 | $18.14 | $17.86 | $17.92 | $17.57 | 70,394 |
| 2021-12-08 | $18.44 | $18.44 | $18.03 | $18.34 | $17.84 | 68,657 |
| 2021-12-07 | $18.41 | $18.41 | $18.04 | $18.20 | $17.71 | 45,320 |
| 2021-12-06 | $18.32 | $18.53 | $18.20 | $18.28 | $17.78 | 56,812 |
| 2021-12-03 | $18.40 | $18.40 | $17.94 | $18.04 | $17.55 | 66,756 |
| 2021-12-02 | $17.81 | $18.56 | $17.62 | $18.24 | $17.74 | 113,166 |
| 2021-12-01 | $17.97 | $18.19 | $17.70 | $17.72 | $17.24 | 86,138 |
| 2021-11-30 | $17.68 | $17.78 | $17.49 | $17.59 | $17.11 | 150,968 |
| 2021-11-29 | $18.14 | $18.14 | $17.62 | $17.79 | $17.31 | 350,726 |
| 2021-11-26 | $17.91 | $18.36 | $17.31 | $17.77 | $17.29 | 104,602 |
| 2021-11-24 | $18.55 | $18.55 | $18.23 | $18.41 | $17.91 | 60,933 |
| 2021-11-23 | $18.56 | $18.65 | $18.40 | $18.61 | $18.10 | 78,348 |
| 2021-11-22 | $18.69 | $18.82 | $18.39 | $18.50 | $18.00 | 107,576 |
| 2021-11-19 | $18.36 | $18.45 | $18.18 | $18.37 | $17.87 | 111,746 |
| 2021-11-18 | $18.45 | $18.60 | $18.29 | $18.58 | $18.07 | 78,490 |
| 2021-11-17 | $18.58 | $18.61 | $18.03 | $18.48 | $17.98 | 377,610 |
| 2021-11-16 | $18.44 | $18.74 | $18.25 | $18.66 | $18.15 | 70,537 |
| 2021-11-15 | $18.15 | $18.50 | $18.15 | $18.43 | $17.93 | 52,640 |
| 2021-11-12 | $18.53 | $18.58 | $18.04 | $18.14 | $17.65 | 77,112 |
| 2021-11-11 | $18.42 | $18.60 | $18.29 | $18.54 | $18.04 | 65,868 |
| 2021-11-10 | $18.34 | $18.48 | $18.34 | $18.41 | $17.91 | 63,637 |
| 2021-11-09 | $18.56 | $18.61 | $18.20 | $18.30 | $17.80 | 72,442 |
| 2021-11-08 | $18.31 | $18.40 | $18.12 | $18.35 | $17.85 | 84,566 |
| 2021-11-05 | $17.74 | $18.43 | $17.67 | $18.32 | $17.82 | 158,939 |
| 2021-11-04 | $17.91 | $17.98 | $17.35 | $17.64 | $17.16 | 181,860 |
| 2021-11-03 | $17.94 | $18.06 | $17.49 | $17.99 | $17.50 | 212,705 |
| 2021-11-02 | $18.99 | $18.99 | $17.76 | $18.02 | $17.53 | 159,975 |
| 2021-11-01 | $17.89 | $18.97 | $17.89 | $18.95 | $18.43 | 138,416 |
| 2021-10-29 | $18.12 | $18.48 | $17.79 | $17.82 | $17.34 | 855,160 |
| 2021-10-28 | $17.10 | $18.50 | $17.10 | $18.12 | $17.63 | 283,279 |
| 2021-10-27 | $17.06 | $17.24 | $16.93 | $17.10 | $16.63 | 58,814 |
| 2021-10-26 | $17.06 | $17.13 | $16.92 | $17.06 | $16.60 | 47,386 |
| 2021-10-25 | $17.14 | $17.14 | $16.94 | $17.06 | $16.60 | 59,392 |
| 2021-10-22 | $17.04 | $17.16 | $16.93 | $17.05 | $16.59 | 68,400 |
| 2021-10-21 | $17.22 | $17.25 | $17.02 | $17.07 | $16.61 | 33,012 |
| 2021-10-20 | $16.93 | $17.25 | $16.86 | $17.22 | $16.75 | 54,856 |
| 2021-10-19 | $16.84 | $16.96 | $16.82 | $16.92 | $16.46 | 40,978 |
| 2021-10-18 | $16.84 | $16.89 | $16.67 | $16.87 | $16.41 | 49,205 |
| 2021-10-15 | $17.00 | $17.00 | $16.75 | $16.80 | $16.34 | 71,830 |
| 2021-10-14 | $16.87 | $16.87 | $16.58 | $16.83 | $16.37 | 82,704 |
| 2021-10-13 | $16.80 | $16.80 | $16.50 | $16.70 | $16.25 | 70,295 |
| 2021-10-12 | $16.59 | $16.96 | $16.54 | $16.83 | $16.37 | 68,197 |
| 2021-10-11 | $16.84 | $16.91 | $16.60 | $16.63 | $16.18 | 47,947 |
| 2021-10-08 | $16.73 | $16.91 | $16.62 | $16.80 | $16.34 | 51,694 |
| 2021-10-07 | $16.73 | $16.80 | $16.58 | $16.74 | $16.28 | 66,006 |
| 2021-10-06 | $16.56 | $16.71 | $16.38 | $16.69 | $16.24 | 50,373 |
| 2021-10-05 | $16.50 | $16.69 | $16.46 | $16.68 | $16.23 | 76,935 |
| 2021-10-04 | $16.20 | $16.45 | $16.12 | $16.39 | $15.94 | 88,542 |
| 2021-10-01 | $15.72 | $16.15 | $15.69 | $16.11 | $15.67 | 107,595 |
| 2021-09-30 | $15.69 | $15.88 | $15.62 | $15.71 | $15.28 | 116,507 |
| 2021-09-29 | $15.62 | $15.67 | $15.44 | $15.57 | $15.15 | 56,493 |
| 2021-09-28 | $15.65 | $15.82 | $15.39 | $15.56 | $15.14 | 86,745 |
| 2021-09-27 | $15.53 | $15.77 | $15.53 | $15.59 | $15.17 | 80,371 |
| 2021-09-24 | $15.30 | $15.59 | $15.29 | $15.43 | $15.01 | 53,314 |
| 2021-09-23 | $15.12 | $15.43 | $15.04 | $15.34 | $14.92 | 43,014 |
| 2021-09-22 | $15.03 | $15.18 | $14.99 | $15.05 | $14.64 | 34,377 |
| 2021-09-21 | $15.08 | $15.08 | $14.86 | $14.90 | $14.49 | 33,789 |
| 2021-09-20 | $14.90 | $14.92 | $14.64 | $14.90 | $14.49 | 70,191 |
| 2021-09-17 | $15.06 | $15.17 | $14.94 | $15.16 | $14.75 | 213,711 |
| 2021-09-16 | $15.14 | $15.14 | $14.94 | $15.02 | $14.61 | 31,431 |
| 2021-09-15 | $15.06 | $15.11 | $14.90 | $15.02 | $14.61 | 40,992 |
| 2021-09-14 | $15.19 | $15.19 | $14.90 | $14.98 | $14.57 | 65,390 |
| 2021-09-13 | $15.08 | $15.14 | $15.00 | $15.11 | $14.70 | 47,716 |
| 2021-09-10 | $15.01 | $15.06 | $14.86 | $14.91 | $14.50 | 47,224 |
| 2021-09-09 | $15.06 | $15.17 | $14.92 | $14.96 | $14.55 | 63,940 |
| 2021-09-08 | $15.34 | $15.37 | $15.11 | $15.19 | $14.67 | 39,657 |
| 2021-09-07 | $15.52 | $15.52 | $15.29 | $15.31 | $14.78 | 37,092 |
| 2021-09-03 | $15.53 | $15.58 | $15.34 | $15.42 | $14.89 | 33,554 |
| 2021-09-02 | $15.65 | $15.73 | $15.51 | $15.55 | $15.02 | 36,816 |
| 2021-09-01 | $15.63 | $15.70 | $15.44 | $15.60 | $15.06 | 29,691 |
| 2021-08-31 | $15.61 | $15.73 | $15.50 | $15.60 | $15.06 | 32,342 |
| 2021-08-30 | $15.98 | $15.98 | $15.55 | $15.58 | $15.05 | 49,878 |
| 2021-08-27 | $15.60 | $15.99 | $15.60 | $15.94 | $15.39 | 79,357 |
| 2021-08-26 | $15.86 | $15.86 | $15.54 | $15.56 | $15.03 | 37,350 |
| 2021-08-25 | $15.65 | $15.93 | $15.65 | $15.79 | $15.25 | 55,185 |
| 2021-08-24 | $15.64 | $15.69 | $15.56 | $15.63 | $15.09 | 61,256 |
| 2021-08-23 | $15.75 | $15.78 | $15.61 | $15.67 | $15.13 | 43,870 |
| 2021-08-20 | $15.32 | $15.66 | $15.32 | $15.63 | $15.09 | 180,757 |
| 2021-08-19 | $15.40 | $15.52 | $15.18 | $15.38 | $14.85 | 48,592 |
| 2021-08-18 | $15.62 | $15.73 | $15.41 | $15.45 | $14.92 | 76,104 |
| 2021-08-17 | $15.99 | $15.99 | $15.60 | $15.69 | $15.15 | 55,302 |
| 2021-08-16 | $15.91 | $16.03 | $15.75 | $15.87 | $15.33 | 106,724 |
| 2021-08-13 | $15.94 | $15.97 | $15.79 | $15.86 | $15.32 | 31,742 |
| 2021-08-12 | $16.00 | $16.01 | $15.74 | $15.92 | $15.37 | 37,908 |
| 2021-08-11 | $15.86 | $16.00 | $15.80 | $15.93 | $15.38 | 50,807 |
| 2021-08-10 | $15.71 | $15.88 | $15.56 | $15.80 | $15.26 | 36,119 |
| 2021-08-09 | $15.71 | $15.86 | $15.59 | $15.63 | $15.09 | 42,383 |
| 2021-08-06 | $15.55 | $15.87 | $15.55 | $15.79 | $15.25 | 65,308 |
| 2021-08-05 | $15.43 | $15.60 | $15.38 | $15.49 | $14.96 | 38,048 |
| 2021-08-04 | $15.30 | $15.61 | $15.30 | $15.34 | $14.81 | 42,241 |
| 2021-08-03 | $15.41 | $15.72 | $15.24 | $15.52 | $14.99 | 84,369 |
| 2021-08-02 | $15.49 | $15.67 | $15.25 | $15.27 | $14.75 | 87,609 |
| 2021-07-30 | $15.42 | $15.54 | $15.29 | $15.35 | $14.82 | 66,841 |
| 2021-07-29 | $15.39 | $15.47 | $15.18 | $15.39 | $14.86 | 66,409 |
| 2021-07-28 | $15.08 | $15.24 | $14.76 | $15.18 | $14.66 | 70,560 |
| 2021-07-27 | $15.12 | $15.16 | $15.01 | $15.05 | $14.53 | 39,046 |
| 2021-07-26 | $15.09 | $15.30 | $15.04 | $15.13 | $14.61 | 33,030 |
| 2021-07-23 | $15.16 | $15.24 | $15.02 | $15.08 | $14.56 | 40,753 |
| 2021-07-22 | $15.19 | $15.19 | $14.80 | $15.00 | $14.49 | 81,739 |
| 2021-07-21 | $15.28 | $15.49 | $15.18 | $15.24 | $14.72 | 53,403 |
| 2021-07-20 | $14.71 | $15.47 | $14.71 | $15.10 | $14.58 | 105,152 |
| 2021-07-19 | $15.00 | $15.05 | $14.70 | $14.90 | $14.39 | 86,026 |
| 2021-07-16 | $15.54 | $15.58 | $15.06 | $15.12 | $14.60 | 55,779 |
| 2021-07-15 | $15.14 | $15.47 | $15.00 | $15.41 | $14.88 | 54,039 |
| 2021-07-14 | $15.12 | $15.38 | $15.00 | $15.21 | $14.69 | 55,962 |
| 2021-07-13 | $15.47 | $15.52 | $15.08 | $15.12 | $14.60 | 70,015 |
| 2021-07-12 | $15.11 | $15.53 | $15.00 | $15.50 | $14.97 | 70,312 |
| 2021-07-09 | $14.90 | $15.29 | $14.90 | $15.27 | $14.75 | 83,900 |
| 2021-07-08 | $14.78 | $14.98 | $14.57 | $14.65 | $14.15 | 70,698 |
| 2021-07-07 | $15.10 | $15.26 | $14.91 | $14.92 | $14.41 | 52,368 |
| 2021-07-06 | $15.58 | $15.60 | $15.03 | $15.12 | $14.60 | 69,618 |
| 2021-07-02 | $15.73 | $15.81 | $15.52 | $15.55 | $15.02 | 68,281 |
| 2021-07-01 | $15.59 | $15.92 | $15.59 | $15.77 | $15.23 | 95,183 |
| 2021-06-30 | $15.37 | $15.67 | $15.37 | $15.51 | $14.98 | 180,790 |
| 2021-06-29 | $15.83 | $15.93 | $15.45 | $15.45 | $14.92 | 87,156 |
| 2021-06-28 | $16.29 | $16.29 | $15.60 | $15.72 | $15.18 | 81,957 |
| 2021-06-25 | $16.46 | $16.48 | $16.15 | $16.19 | $15.63 | 313,568 |
| 2021-06-24 | $15.99 | $16.54 | $15.99 | $16.51 | $15.94 | 123,776 |
| 2021-06-23 | $16.85 | $16.95 | $15.90 | $15.99 | $15.44 | 222,017 |
| 2021-06-22 | $16.77 | $17.18 | $16.75 | $16.87 | $16.29 | 68,124 |
| 2021-06-21 | $17.23 | $17.58 | $16.99 | $17.27 | $16.68 | 116,386 |
| 2021-06-18 | $16.90 | $17.35 | $16.63 | $16.96 | $16.38 | 384,580 |
| 2021-06-17 | $17.16 | $17.16 | $16.91 | $16.92 | $16.34 | 80,141 |
| 2021-06-16 | $16.93 | $17.17 | $16.90 | $17.07 | $16.48 | 57,033 |
| 2021-06-15 | $16.91 | $17.11 | $16.90 | $16.98 | $16.40 | 49,508 |
| 2021-06-14 | $17.02 | $17.10 | $16.78 | $16.90 | $16.32 | 87,486 |
| 2021-06-11 | $16.90 | $17.10 | $16.90 | $17.08 | $16.49 | 53,141 |
| 2021-06-10 | $17.00 | $17.00 | $16.83 | $16.83 | $16.25 | 70,740 |
| 2021-06-09 | $17.12 | $17.17 | $16.98 | $17.03 | $16.34 | 46,593 |
| 2021-06-08 | $17.31 | $17.37 | $17.18 | $17.20 | $16.50 | 34,692 |
| 2021-06-07 | $17.33 | $17.43 | $17.22 | $17.38 | $16.67 | 30,224 |
| 2021-06-04 | $17.00 | $17.38 | $17.00 | $17.25 | $16.55 | 32,328 |
| 2021-06-03 | $17.39 | $17.50 | $17.28 | $17.37 | $16.67 | 30,551 |
| 2021-06-02 | $17.62 | $17.75 | $17.25 | $17.33 | $16.63 | 61,521 |
| 2021-06-01 | $17.46 | $17.55 | $17.35 | $17.48 | $16.77 | 150,617 |
| 2021-05-28 | $17.55 | $17.55 | $17.14 | $17.40 | $16.69 | 31,755 |
| 2021-05-27 | $17.47 | $17.64 | $17.37 | $17.47 | $16.76 | 32,688 |
| 2021-05-26 | $17.11 | $17.31 | $17.05 | $17.25 | $16.55 | 56,178 |
| 2021-05-25 | $17.52 | $17.58 | $17.05 | $17.05 | $16.36 | 50,999 |
| 2021-05-24 | $17.99 | $17.99 | $17.48 | $17.55 | $16.84 | 50,299 |
| 2021-05-21 | $17.62 | $17.95 | $17.56 | $17.90 | $17.17 | 58,261 |
| 2021-05-20 | $17.33 | $17.51 | $17.13 | $17.49 | $16.78 | 130,986 |
| 2021-05-19 | $17.00 | $17.41 | $16.78 | $17.39 | $16.68 | 411,553 |
| 2021-05-18 | $17.24 | $17.24 | $17.02 | $17.05 | $16.36 | 72,791 |
| 2021-05-17 | $17.02 | $17.18 | $16.86 | $17.15 | $16.45 | 42,276 |
| 2021-05-14 | $17.01 | $17.19 | $16.86 | $17.15 | $16.45 | 45,689 |
| 2021-05-13 | $16.39 | $17.01 | $16.39 | $16.93 | $16.24 | 33,220 |
| 2021-05-12 | $16.42 | $16.60 | $16.30 | $16.39 | $15.73 | 69,109 |
| 2021-05-11 | $16.67 | $16.67 | $16.25 | $16.35 | $15.69 | 27,471 |
| 2021-05-10 | $16.81 | $17.03 | $16.61 | $16.61 | $15.94 | 56,251 |
| 2021-05-07 | $16.74 | $16.83 | $16.59 | $16.73 | $16.05 | 35,903 |
| 2021-05-06 | $16.64 | $16.86 | $16.45 | $16.86 | $16.18 | 80,174 |
| 2021-05-05 | $16.82 | $16.82 | $16.38 | $16.46 | $15.79 | 38,169 |
| 2021-05-04 | $16.81 | $16.97 | $16.64 | $16.69 | $16.01 | 36,086 |
| 2021-05-03 | $16.71 | $16.96 | $16.65 | $16.83 | $16.15 | 58,901 |
| 2021-04-30 | $16.28 | $16.67 | $16.28 | $16.58 | $15.91 | 81,813 |
| 2021-04-29 | $16.37 | $16.71 | $16.18 | $16.46 | $15.79 | 53,969 |
| 2021-04-28 | $16.02 | $16.30 | $16.01 | $16.19 | $15.53 | 58,547 |
| 2021-04-27 | $16.62 | $16.62 | $16.09 | $16.19 | $15.53 | 50,364 |
| 2021-04-26 | $16.55 | $16.75 | $16.31 | $16.35 | $15.69 | 35,417 |
| 2021-04-23 | $16.34 | $16.70 | $16.33 | $16.58 | $15.91 | 31,246 |
| 2021-04-22 | $16.48 | $16.51 | $16.24 | $16.24 | $15.58 | 58,426 |
| 2021-04-21 | $16.49 | $16.55 | $16.35 | $16.41 | $15.74 | 50,639 |
| 2021-04-20 | $16.55 | $16.61 | $16.32 | $16.40 | $15.73 | 75,371 |
| 2021-04-19 | $16.63 | $16.71 | $16.33 | $16.60 | $15.93 | 59,067 |
| 2021-04-16 | $17.04 | $17.05 | $16.59 | $16.66 | $15.98 | 43,915 |
| 2021-04-15 | $16.49 | $16.85 | $16.38 | $16.81 | $16.13 | 46,963 |
| 2021-04-14 | $16.41 | $16.63 | $16.40 | $16.49 | $15.82 | 40,911 |
| 2021-04-13 | $16.61 | $16.70 | $16.37 | $16.42 | $15.75 | 39,675 |
| 2021-04-12 | $16.80 | $16.94 | $16.68 | $16.73 | $16.05 | 42,659 |
| 2021-04-09 | $17.00 | $17.09 | $16.76 | $16.79 | $16.11 | 43,568 |
| 2021-04-08 | $16.92 | $17.07 | $16.68 | $16.92 | $16.23 | 84,266 |
| 2021-04-07 | $16.80 | $17.11 | $16.71 | $16.97 | $16.28 | 117,535 |
| 2021-04-06 | $16.80 | $16.95 | $16.65 | $16.69 | $16.01 | 95,072 |
| 2021-04-05 | $16.82 | $16.94 | $16.60 | $16.87 | $16.19 | 100,923 |
| 2021-04-01 | $16.59 | $16.79 | $16.41 | $16.79 | $16.11 | 76,883 |
| 2021-03-31 | $16.58 | $16.87 | $16.50 | $16.70 | $16.02 | 147,725 |
| 2021-03-30 | $16.41 | $16.88 | $16.30 | $16.46 | $15.79 | 63,977 |
| 2021-03-29 | $16.26 | $16.67 | $16.25 | $16.25 | $15.59 | 51,723 |
| 2021-03-26 | $16.20 | $16.54 | $16.07 | $16.50 | $15.83 | 38,011 |
| 2021-03-25 | $15.71 | $16.28 | $15.70 | $16.04 | $15.39 | 46,174 |
| 2021-03-24 | $15.93 | $16.73 | $15.74 | $15.74 | $15.10 | 69,142 |
| 2021-03-23 | $15.68 | $15.97 | $15.56 | $15.75 | $15.11 | 63,482 |
| 2021-03-22 | $16.14 | $16.28 | $15.47 | $15.92 | $15.27 | 45,038 |
| 2021-03-19 | $16.34 | $16.50 | $16.01 | $16.19 | $15.53 | 310,128 |
| 2021-03-18 | $16.31 | $16.90 | $16.31 | $16.44 | $15.77 | 68,685 |
| 2021-03-17 | $16.27 | $16.43 | $16.11 | $16.25 | $15.59 | 33,591 |
| 2021-03-16 | $16.25 | $16.33 | $15.92 | $16.23 | $15.57 | 55,684 |
| 2021-03-15 | $16.60 | $18.26 | $16.01 | $16.17 | $15.51 | 55,850 |
| 2021-03-12 | $16.50 | $16.83 | $16.23 | $16.61 | $15.94 | 42,349 |
| 2021-03-11 | $16.78 | $16.78 | $16.17 | $16.43 | $15.76 | 77,112 |
| 2021-03-10 | $16.17 | $16.94 | $15.81 | $16.91 | $16.12 | 89,231 |
| 2021-03-09 | $16.45 | $16.58 | $15.88 | $16.22 | $15.46 | 97,725 |
| 2021-03-08 | $15.89 | $16.58 | $15.74 | $16.51 | $15.73 | 87,462 |
| 2021-03-05 | $15.38 | $15.82 | $15.25 | $15.73 | $14.99 | 76,416 |
| 2021-03-04 | $15.54 | $15.90 | $15.05 | $15.10 | $14.39 | 78,788 |
| 2021-03-03 | $14.97 | $15.55 | $14.50 | $15.28 | $14.56 | 102,630 |
| 2021-03-02 | $14.16 | $14.44 | $14.12 | $14.29 | $13.62 | 65,973 |
| 2021-03-01 | $14.17 | $14.40 | $14.06 | $14.29 | $13.62 | 94,854 |
| 2021-02-26 | $13.95 | $14.17 | $13.80 | $13.84 | $13.19 | 68,639 |
| 2021-02-25 | $14.54 | $14.60 | $13.92 | $13.95 | $13.30 | 73,368 |
| 2021-02-24 | $14.44 | $14.60 | $14.44 | $14.55 | $13.87 | 68,296 |
| 2021-02-23 | $14.10 | $14.74 | $14.10 | $14.30 | $13.63 | 112,795 |
| 2021-02-22 | $13.73 | $14.12 | $13.62 | $14.09 | $13.43 | 73,172 |
| 2021-02-19 | $13.59 | $13.83 | $13.52 | $13.83 | $13.18 | 65,189 |
| 2021-02-18 | $13.76 | $13.85 | $13.50 | $13.51 | $12.88 | 59,733 |
| 2021-02-17 | $13.66 | $13.88 | $13.62 | $13.80 | $13.15 | 33,461 |
| 2021-02-16 | $13.89 | $13.95 | $13.65 | $13.69 | $13.05 | 58,187 |
| 2021-02-12 | $13.87 | $14.07 | $13.74 | $13.75 | $13.10 | 39,277 |
| 2021-02-11 | $13.97 | $14.20 | $13.76 | $13.95 | $13.30 | 70,551 |
| 2021-02-10 | $14.24 | $14.24 | $13.88 | $13.95 | $13.30 | 67,928 |
| 2021-02-09 | $14.22 | $14.35 | $14.03 | $14.13 | $13.47 | 65,228 |
| 2021-02-08 | $14.00 | $14.33 | $13.90 | $14.30 | $13.62 | 52,924 |
| 2021-02-05 | $14.00 | $14.00 | $13.74 | $14.00 | $13.34 | 51,170 |
| 2021-02-04 | $13.63 | $14.00 | $13.63 | $13.99 | $13.33 | 53,267 |
| 2021-02-03 | $13.71 | $13.88 | $13.38 | $13.60 | $12.96 | 43,168 |
| 2021-02-02 | $13.70 | $13.82 | $13.56 | $13.76 | $13.11 | 74,884 |
| 2021-02-01 | $13.54 | $13.65 | $13.33 | $13.56 | $12.92 | 61,147 |
| 2021-01-29 | $13.60 | $13.70 | $13.32 | $13.32 | $12.69 | 65,486 |
| 2021-01-28 | $13.84 | $13.95 | $13.40 | $13.59 | $12.95 | 69,432 |
| 2021-01-27 | $13.50 | $13.66 | $13.03 | $13.35 | $12.72 | 100,892 |
| 2021-01-26 | $13.92 | $13.95 | $13.63 | $13.68 | $13.04 | 48,279 |
| 2021-01-25 | $13.93 | $13.93 | $13.50 | $13.76 | $13.11 | 55,575 |
| 2021-01-22 | $13.51 | $13.98 | $13.51 | $13.96 | $13.30 | 46,174 |
| 2021-01-21 | $13.74 | $13.80 | $13.55 | $13.68 | $13.04 | 59,690 |
| 2021-01-20 | $14.01 | $14.01 | $13.65 | $13.83 | $13.18 | 63,117 |
| 2021-01-19 | $14.16 | $14.16 | $13.79 | $13.90 | $13.25 | 66,948 |
| 2021-01-15 | $13.94 | $14.08 | $13.80 | $13.97 | $13.31 | 39,749 |
| 2021-01-14 | $14.16 | $14.23 | $13.92 | $14.19 | $13.52 | 37,905 |
| 2021-01-13 | $14.11 | $14.11 | $13.81 | $14.01 | $13.35 | 67,410 |
| 2021-01-12 | $13.93 | $14.18 | $13.90 | $14.08 | $13.42 | 36,333 |
| 2021-01-11 | $13.78 | $13.91 | $13.68 | $13.88 | $13.23 | 66,434 |
| 2021-01-08 | $14.34 | $14.34 | $13.61 | $13.91 | $13.26 | 55,939 |
| 2021-01-07 | $14.60 | $14.60 | $14.22 | $14.34 | $13.67 | 59,574 |
| 2021-01-06 | $13.71 | $14.87 | $13.51 | $14.46 | $13.78 | 154,346 |
| 2021-01-05 | $13.28 | $13.56 | $13.22 | $13.36 | $12.73 | 108,785 |
| 2021-01-04 | $13.33 | $13.46 | $13.03 | $13.27 | $12.65 | 54,437 |
| 2020-12-31 | $13.19 | $13.37 | $13.08 | $13.27 | $12.65 | 44,473 |
| 2020-12-30 | $13.17 | $13.22 | $13.05 | $13.15 | $12.53 | 26,622 |
| 2020-12-29 | $13.37 | $13.37 | $13.00 | $13.05 | $12.44 | 31,261 |
| 2020-12-28 | $13.19 | $13.41 | $13.19 | $13.26 | $12.64 | 21,930 |
| 2020-12-24 | $13.33 | $13.34 | $12.98 | $13.17 | $12.55 | 16,147 |
| 2020-12-23 | $12.90 | $13.25 | $12.82 | $13.20 | $12.58 | 25,885 |
| 2020-12-22 | $13.11 | $13.20 | $12.73 | $12.79 | $12.19 | 41,168 |
| 2020-12-21 | $13.37 | $13.50 | $13.01 | $13.11 | $12.49 | 32,191 |
| 2020-12-18 | $13.83 | $13.83 | $13.06 | $13.47 | $12.84 | 308,129 |
| 2020-12-17 | $13.74 | $13.80 | $13.51 | $13.74 | $13.09 | 35,006 |
| 2020-12-16 | $13.72 | $13.80 | $13.52 | $13.64 | $13.00 | 43,076 |
| 2020-12-15 | $13.57 | $13.84 | $13.50 | $13.67 | $13.03 | 51,040 |
| 2020-12-14 | $13.56 | $13.68 | $13.52 | $13.57 | $12.93 | 44,050 |
| 2020-12-11 | $13.52 | $13.76 | $13.48 | $13.54 | $12.90 | 28,010 |
| 2020-12-10 | $13.57 | $13.62 | $13.36 | $13.56 | $12.92 | 30,863 |
| 2020-12-09 | $13.75 | $13.83 | $13.58 | $13.65 | $12.90 | 34,977 |
| 2020-12-08 | $13.43 | $13.66 | $13.33 | $13.58 | $12.84 | 47,471 |
| 2020-12-07 | $13.48 | $13.64 | $13.26 | $13.54 | $12.80 | 37,968 |
| 2020-12-04 | $13.27 | $13.42 | $13.05 | $13.37 | $12.64 | 26,907 |
| 2020-12-03 | $13.30 | $13.30 | $13.06 | $13.09 | $12.38 | 19,718 |
| 2020-12-02 | $12.92 | $13.29 | $12.83 | $13.20 | $12.48 | 33,852 |
| 2020-12-01 | $12.76 | $13.06 | $12.68 | $12.91 | $12.20 | 33,310 |
| 2020-11-30 | $13.08 | $13.08 | $12.52 | $12.54 | $11.86 | 97,293 |
| 2020-11-27 | $13.31 | $13.35 | $12.98 | $13.03 | $12.32 | 22,280 |
| 2020-11-25 | $13.34 | $13.41 | $13.09 | $13.40 | $12.67 | 33,324 |
| 2020-11-24 | $13.07 | $13.63 | $13.06 | $13.49 | $12.75 | 69,262 |
| 2020-11-23 | $12.81 | $13.07 | $12.80 | $12.81 | $12.11 | 53,187 |
| 2020-11-20 | $12.59 | $12.88 | $12.40 | $12.88 | $12.18 | 46,220 |
| 2020-11-19 | $12.80 | $13.06 | $12.52 | $12.77 | $12.07 | 43,687 |
| 2020-11-18 | $13.20 | $13.28 | $12.81 | $12.81 | $12.11 | 31,293 |
| 2020-11-17 | $13.19 | $13.25 | $12.96 | $13.13 | $12.41 | 32,668 |
| 2020-11-16 | $12.96 | $13.24 | $12.80 | $13.24 | $12.52 | 88,579 |
| 2020-11-13 | $12.53 | $12.69 | $12.47 | $12.61 | $11.92 | 25,309 |
| 2020-11-12 | $12.55 | $12.55 | $12.25 | $12.37 | $11.69 | 40,091 |
| 2020-11-11 | $12.88 | $13.21 | $12.60 | $12.77 | $12.07 | 54,975 |
| 2020-11-10 | $12.44 | $13.17 | $12.41 | $13.10 | $12.38 | 83,910 |
| 2020-11-09 | $12.21 | $12.86 | $11.99 | $12.18 | $11.51 | 102,784 |
| 2020-11-06 | $11.75 | $11.75 | $11.11 | $11.15 | $10.54 | 37,074 |
| 2020-11-05 | $11.18 | $11.72 | $11.18 | $11.58 | $10.95 | 21,569 |
| 2020-11-04 | $11.44 | $11.48 | $11.09 | $11.10 | $10.49 | 51,696 |
| 2020-11-03 | $12.03 | $12.05 | $11.64 | $11.96 | $11.31 | 69,744 |
| 2020-11-02 | $11.75 | $12.09 | $11.67 | $11.78 | $11.14 | 55,240 |
| 2020-10-30 | $11.57 | $11.71 | $11.53 | $11.65 | $11.01 | 39,976 |
| 2020-10-29 | $11.00 | $11.63 | $11.00 | $11.61 | $10.98 | 39,734 |
| 2020-10-28 | $11.40 | $11.79 | $11.07 | $11.11 | $10.50 | 63,206 |
| 2020-10-27 | $11.82 | $11.84 | $11.51 | $11.51 | $10.88 | 63,438 |
| 2020-10-26 | $12.12 | $12.16 | $11.80 | $11.91 | $11.26 | 34,030 |
| 2020-10-23 | $12.23 | $12.33 | $12.17 | $12.22 | $11.55 | 30,437 |
| 2020-10-22 | $11.71 | $12.16 | $11.71 | $12.11 | $11.45 | 44,169 |
| 2020-10-21 | $11.67 | $11.80 | $11.67 | $11.79 | $11.15 | 10,261 |
| 2020-10-20 | $11.61 | $11.86 | $11.61 | $11.68 | $11.04 | 21,975 |
| 2020-10-19 | $11.49 | $11.65 | $11.44 | $11.50 | $10.87 | 14,719 |
| 2020-10-16 | $11.43 | $11.67 | $11.36 | $11.53 | $10.90 | 33,156 |
| 2020-10-15 | $11.27 | $11.66 | $11.20 | $11.60 | $10.97 | 27,358 |
| 2020-10-14 | $11.56 | $11.56 | $11.35 | $11.35 | $10.73 | 17,534 |
| 2020-10-13 | $11.84 | $11.84 | $11.52 | $11.55 | $10.92 | 41,362 |
| 2020-10-12 | $11.71 | $12.00 | $11.67 | $11.95 | $11.30 | 25,705 |
| 2020-10-09 | $11.84 | $11.84 | $11.63 | $11.71 | $11.07 | 21,154 |
| 2020-10-08 | $11.85 | $11.89 | $11.57 | $11.72 | $11.08 | 58,719 |
| 2020-10-07 | $11.70 | $11.85 | $11.60 | $11.78 | $11.14 | 58,706 |
| 2020-10-06 | $11.67 | $12.00 | $11.53 | $11.61 | $10.98 | 63,615 |
| 2020-10-05 | $11.41 | $11.63 | $10.91 | $11.61 | $10.98 | 78,103 |
| 2020-10-02 | $10.97 | $11.46 | $10.55 | $11.42 | $10.80 | 108,836 |
| 2020-10-01 | $10.95 | $11.10 | $10.88 | $11.07 | $10.46 | 48,307 |
| 2020-09-30 | $10.78 | $11.06 | $10.78 | $10.92 | $10.32 | 65,610 |
| 2020-09-29 | $11.12 | $11.22 | $10.64 | $10.87 | $10.28 | 61,466 |
| 2020-09-28 | $10.71 | $11.24 | $10.65 | $11.15 | $10.54 | 105,089 |
| 2020-09-25 | $10.28 | $10.51 | $10.28 | $10.49 | $9.92 | 58,867 |
| 2020-09-24 | $10.34 | $10.58 | $10.23 | $10.39 | $9.82 | 62,158 |
| 2020-09-23 | $10.51 | $10.66 | $10.05 | $10.15 | $9.60 | 78,040 |
| 2020-09-22 | $10.65 | $10.85 | $10.22 | $10.46 | $9.89 | 124,655 |
| 2020-09-21 | $11.10 | $11.24 | $10.53 | $10.62 | $10.04 | 76,046 |
| 2020-09-18 | $11.44 | $11.44 | $11.09 | $11.35 | $10.73 | 156,029 |
| 2020-09-17 | $11.27 | $11.39 | $11.13 | $11.30 | $10.68 | 24,305 |
| 2020-09-16 | $11.37 | $11.58 | $11.34 | $11.38 | $10.76 | 43,381 |
| 2020-09-15 | $11.50 | $11.50 | $11.30 | $11.37 | $10.75 | 35,547 |
| 2020-09-14 | $11.18 | $11.51 | $11.05 | $11.50 | $10.87 | 80,024 |
| 2020-09-11 | $11.06 | $11.13 | $10.94 | $11.10 | $10.49 | 47,947 |
| 2020-09-10 | $11.36 | $11.36 | $11.03 | $11.06 | $10.45 | 57,194 |
| 2020-09-09 | $11.61 | $11.61 | $11.32 | $11.36 | $10.63 | 69,969 |
| 2020-09-08 | $11.82 | $11.82 | $11.46 | $11.54 | $10.80 | 57,949 |
| 2020-09-04 | $11.85 | $11.93 | $11.72 | $11.89 | $11.13 | 56,848 |
| 2020-09-03 | $11.85 | $12.06 | $11.64 | $11.71 | $10.96 | 46,400 |
| 2020-09-02 | $11.75 | $11.84 | $11.62 | $11.79 | $11.04 | 32,005 |
| 2020-09-01 | $11.65 | $11.79 | $11.50 | $11.75 | $11.00 | 34,645 |
| 2020-08-31 | $11.82 | $11.83 | $11.62 | $11.66 | $10.91 | 150,451 |
| 2020-08-28 | $12.09 | $12.13 | $11.73 | $11.82 | $11.06 | 26,004 |
| 2020-08-27 | $11.94 | $12.10 | $11.91 | $11.96 | $11.20 | 29,209 |
| 2020-08-26 | $12.17 | $12.18 | $11.84 | $11.84 | $11.08 | 43,880 |
| 2020-08-25 | $12.41 | $12.41 | $12.12 | $12.21 | $11.43 | 37,707 |
| 2020-08-24 | $12.21 | $12.32 | $11.98 | $12.26 | $11.48 | 27,286 |
| 2020-08-21 | $11.98 | $12.13 | $11.80 | $12.10 | $11.33 | 139,124 |
| 2020-08-20 | $11.96 | $12.08 | $11.92 | $11.99 | $11.22 | 51,913 |
| 2020-08-19 | $12.06 | $12.37 | $12.01 | $12.16 | $11.38 | 33,779 |
| 2020-08-18 | $12.17 | $12.24 | $11.98 | $12.00 | $11.23 | 44,836 |
| 2020-08-17 | $12.18 | $12.27 | $12.04 | $12.22 | $11.44 | 39,323 |
| 2020-08-14 | $12.09 | $12.37 | $12.04 | $12.30 | $11.51 | 21,221 |
| 2020-08-13 | $12.10 | $12.27 | $12.00 | $12.23 | $11.45 | 44,319 |
| 2020-08-12 | $12.52 | $12.54 | $12.01 | $12.22 | $11.44 | 36,626 |
| 2020-08-11 | $12.37 | $12.59 | $12.24 | $12.37 | $11.58 | 53,038 |
| 2020-08-10 | $11.82 | $12.19 | $11.82 | $12.09 | $11.32 | 50,284 |
| 2020-08-07 | $11.09 | $11.84 | $11.09 | $11.84 | $11.08 | 63,352 |
| 2020-08-06 | $11.21 | $11.25 | $11.07 | $11.14 | $10.43 | 103,482 |
| 2020-08-05 | $11.19 | $11.25 | $10.99 | $11.19 | $10.47 | 96,927 |
| 2020-08-04 | $11.09 | $11.12 | $10.83 | $11.08 | $10.37 | 40,637 |
| 2020-08-03 | $10.89 | $11.23 | $10.88 | $11.16 | $10.45 | 75,993 |
| 2020-07-31 | $11.12 | $11.17 | $10.62 | $10.81 | $10.12 | 74,062 |
| 2020-07-30 | $10.60 | $11.26 | $10.60 | $11.22 | $10.50 | 74,023 |
| 2020-07-29 | $10.99 | $10.99 | $10.56 | $10.76 | $10.07 | 124,245 |
| 2020-07-28 | $10.54 | $10.61 | $10.43 | $10.45 | $9.78 | 51,519 |
| 2020-07-27 | $10.63 | $10.70 | $10.46 | $10.54 | $9.87 | 56,312 |
| 2020-07-24 | $10.84 | $10.93 | $10.63 | $10.74 | $10.05 | 43,113 |
| 2020-07-23 | $10.80 | $10.94 | $10.70 | $10.79 | $10.10 | 51,074 |
| 2020-07-22 | $11.01 | $11.01 | $10.72 | $10.80 | $10.11 | 35,565 |
| 2020-07-21 | $10.80 | $11.09 | $10.80 | $11.05 | $10.34 | 55,186 |
| 2020-07-20 | $10.80 | $10.85 | $10.59 | $10.67 | $9.99 | 35,864 |
| 2020-07-17 | $10.92 | $11.09 | $10.84 | $10.88 | $10.18 | 50,334 |
| 2020-07-16 | $11.05 | $11.18 | $10.88 | $10.99 | $10.29 | 54,382 |
| 2020-07-15 | $10.91 | $11.34 | $10.89 | $11.13 | $10.42 | 93,758 |
| 2020-07-14 | $10.78 | $10.87 | $10.51 | $10.65 | $9.97 | 52,274 |
| 2020-07-13 | $10.78 | $10.96 | $10.50 | $10.76 | $10.07 | 73,354 |
| 2020-07-10 | $10.35 | $10.67 | $10.35 | $10.63 | $9.95 | 78,342 |
| 2020-07-09 | $10.86 | $10.86 | $10.25 | $10.35 | $9.69 | 65,887 |
| 2020-07-08 | $10.85 | $11.01 | $10.62 | $10.80 | $10.11 | 60,211 |
| 2020-07-07 | $11.09 | $11.14 | $10.85 | $10.86 | $10.17 | 51,305 |
| 2020-07-06 | $11.72 | $11.79 | $11.18 | $11.24 | $10.52 | 56,165 |
| 2020-07-02 | $11.72 | $12.02 | $11.40 | $11.46 | $10.73 | 60,614 |
| 2020-07-01 | $11.84 | $11.86 | $11.40 | $11.41 | $10.68 | 75,223 |
| 2020-06-30 | $11.69 | $11.90 | $11.44 | $11.86 | $11.10 | 161,833 |
| 2020-06-29 | $11.68 | $12.04 | $11.46 | $11.78 | $11.03 | 89,060 |
| 2020-06-26 | $11.52 | $11.78 | $11.14 | $11.47 | $10.74 | 232,120 |
| 2020-06-25 | $11.27 | $11.68 | $11.11 | $11.45 | $10.72 | 90,759 |
| 2020-06-24 | $11.63 | $11.63 | $11.38 | $11.40 | $10.67 | 57,737 |
| 2020-06-23 | $12.03 | $12.16 | $11.80 | $11.83 | $11.07 | 67,767 |
| 2020-06-22 | $11.72 | $12.03 | $11.60 | $12.01 | $11.24 | 58,704 |
| 2020-06-19 | $11.74 | $12.05 | $11.50 | $11.91 | $11.15 | 170,797 |
| 2020-06-18 | $11.50 | $11.88 | $11.45 | $11.65 | $10.91 | 36,994 |
| 2020-06-17 | $12.47 | $12.47 | $11.64 | $11.67 | $10.92 | 48,677 |
| 2020-06-16 | $12.01 | $12.19 | $11.68 | $12.02 | $11.25 | 142,864 |
| 2020-06-15 | $11.25 | $11.61 | $11.05 | $11.55 | $10.81 | 87,687 |
| 2020-06-12 | $11.88 | $11.88 | $11.10 | $11.52 | $10.78 | 76,265 |
| 2020-06-11 | $11.92 | $11.92 | $11.30 | $11.37 | $10.64 | 65,716 |
| 2020-06-10 | $13.09 | $13.09 | $12.37 | $12.40 | $11.50 | 45,651 |
| 2020-06-09 | $13.24 | $13.43 | $12.90 | $13.20 | $12.24 | 48,509 |
| 2020-06-08 | $13.50 | $13.51 | $13.11 | $13.22 | $12.26 | 42,488 |
| 2020-06-05 | $12.97 | $13.36 | $12.67 | $13.18 | $12.22 | 106,194 |
| 2020-06-04 | $11.94 | $12.26 | $11.54 | $12.23 | $11.34 | 52,069 |
| 2020-06-03 | $11.99 | $12.17 | $11.94 | $11.99 | $11.12 | 99,015 |
| 2020-06-02 | $11.83 | $11.96 | $11.63 | $11.70 | $10.85 | 38,424 |
| 2020-06-01 | $11.88 | $11.96 | $11.67 | $11.68 | $10.83 | 186,820 |
| 2020-05-29 | $11.76 | $11.91 | $11.43 | $11.75 | $10.89 | 97,635 |
| 2020-05-28 | $12.83 | $12.94 | $11.94 | $11.96 | $11.09 | 74,600 |
| 2020-05-27 | $11.98 | $12.84 | $11.89 | $12.70 | $11.77 | 72,516 |
| 2020-05-26 | $11.45 | $11.74 | $11.32 | $11.60 | $10.75 | 81,911 |
| 2020-05-22 | $11.13 | $11.13 | $10.77 | $11.03 | $10.23 | 45,945 |
| 2020-05-21 | $11.12 | $11.29 | $10.79 | $11.09 | $10.28 | 55,670 |
| 2020-05-20 | $10.67 | $11.16 | $10.67 | $11.12 | $10.31 | 62,236 |
| 2020-05-19 | $10.98 | $10.98 | $10.45 | $10.48 | $9.72 | 68,800 |
| 2020-05-18 | $10.92 | $11.12 | $10.77 | $11.06 | $10.25 | 83,468 |
| 2020-05-15 | $10.32 | $10.43 | $10.13 | $10.40 | $9.64 | 59,835 |
| 2020-05-14 | $10.40 | $10.44 | $9.82 | $10.28 | $9.53 | 72,773 |
| 2020-05-13 | $10.52 | $10.74 | $10.04 | $10.41 | $9.65 | 83,739 |
| 2020-05-12 | $11.06 | $11.06 | $10.58 | $10.66 | $9.88 | 115,257 |
| 2020-05-11 | $11.12 | $11.12 | $10.65 | $11.08 | $10.27 | 70,370 |
| 2020-05-08 | $11.22 | $11.29 | $11.11 | $11.23 | $10.41 | 75,787 |
| 2020-05-07 | $10.89 | $11.03 | $10.77 | $10.95 | $10.15 | 132,142 |
| 2020-05-06 | $11.21 | $11.34 | $10.65 | $10.76 | $9.98 | 72,037 |
| 2020-05-05 | $11.99 | $12.32 | $11.14 | $11.20 | $10.38 | 118,044 |
| 2020-05-04 | $11.31 | $12.06 | $10.96 | $12.00 | $11.13 | 68,078 |
| 2020-05-01 | $12.02 | $12.20 | $11.69 | $12.05 | $11.17 | 69,883 |
| 2020-04-30 | $12.47 | $12.60 | $12.07 | $12.39 | $11.49 | 60,505 |
| 2020-04-29 | $12.99 | $13.24 | $12.19 | $12.99 | $12.04 | 143,075 |
| 2020-04-28 | $12.06 | $12.29 | $11.86 | $12.10 | $11.22 | 62,134 |
| 2020-04-27 | $11.15 | $11.87 | $11.15 | $11.75 | $10.89 | 55,543 |
| 2020-04-24 | $11.08 | $11.18 | $10.88 | $11.07 | $10.26 | 71,909 |
| 2020-04-23 | $11.09 | $11.42 | $10.94 | $11.10 | $10.29 | 62,074 |
| 2020-04-22 | $11.38 | $11.62 | $10.96 | $11.04 | $10.24 | 42,312 |
| 2020-04-21 | $10.96 | $11.26 | $10.78 | $11.12 | $10.31 | 63,693 |
| 2020-04-20 | $11.06 | $11.57 | $11.06 | $11.38 | $10.55 | 62,376 |
| 2020-04-17 | $11.04 | $11.46 | $11.04 | $11.32 | $10.49 | 78,429 |
| 2020-04-16 | $10.92 | $10.99 | $10.33 | $10.67 | $9.89 | 115,569 |
| 2020-04-15 | $11.20 | $11.28 | $10.87 | $10.99 | $10.19 | 96,913 |
| 2020-04-14 | $12.15 | $12.16 | $11.39 | $11.66 | $10.81 | 82,390 |
| 2020-04-13 | $12.67 | $12.67 | $11.83 | $11.93 | $11.06 | 70,464 |
| 2020-04-09 | $12.17 | $12.82 | $11.97 | $12.81 | $11.88 | 114,138 |
| 2020-04-08 | $11.42 | $11.90 | $11.29 | $11.78 | $10.92 | 82,543 |
| 2020-04-07 | $11.50 | $11.70 | $11.04 | $11.32 | $10.49 | 119,858 |
| 2020-04-06 | $10.94 | $11.25 | $10.87 | $11.19 | $10.37 | 123,770 |
| 2020-04-03 | $11.22 | $11.58 | $10.33 | $10.57 | $9.80 | 87,799 |
| 2020-04-02 | $11.32 | $11.66 | $10.88 | $11.34 | $10.51 | 103,504 |
| 2020-04-01 | $11.37 | $11.75 | $11.07 | $11.35 | $10.52 | 155,321 |
| 2020-03-31 | $11.59 | $12.14 | $10.96 | $11.63 | $10.78 | 316,775 |
| 2020-03-30 | $11.36 | $11.67 | $11.19 | $11.55 | $10.71 | 102,190 |
| 2020-03-27 | $11.71 | $12.16 | $11.46 | $11.46 | $10.62 | 193,324 |
| 2020-03-26 | $11.49 | $12.22 | $11.08 | $12.04 | $11.16 | 128,554 |
| 2020-03-25 | $11.47 | $11.60 | $10.83 | $11.28 | $10.46 | 112,765 |
| 2020-03-24 | $11.23 | $11.56 | $11.00 | $11.31 | $10.49 | 113,212 |
| 2020-03-23 | $11.59 | $11.67 | $10.32 | $10.86 | $10.07 | 130,671 |
| 2020-03-20 | $12.27 | $12.32 | $11.50 | $11.57 | $10.73 | 207,029 |
| 2020-03-19 | $11.60 | $12.50 | $11.45 | $12.29 | $11.39 | 129,409 |
| 2020-03-18 | $12.75 | $12.88 | $11.38 | $11.62 | $10.77 | 190,682 |
| 2020-03-17 | $11.44 | $13.31 | $11.26 | $13.23 | $12.27 | 183,484 |
| 2020-03-16 | $11.25 | $11.79 | $11.13 | $11.24 | $10.42 | 144,142 |
| 2020-03-13 | $12.13 | $12.53 | $11.66 | $12.35 | $11.45 | 130,661 |
| 2020-03-12 | $12.07 | $12.45 | $11.56 | $11.64 | $10.79 | 181,489 |
| 2020-03-11 | $13.36 | $13.43 | $12.67 | $12.92 | $11.87 | 197,428 |
| 2020-03-10 | $13.52 | $13.69 | $13.06 | $13.55 | $12.44 | 172,945 |
| 2020-03-09 | $14.29 | $14.65 | $13.51 | $13.56 | $12.45 | 137,124 |
| 2020-03-06 | $14.43 | $14.68 | $14.25 | $14.66 | $13.46 | 161,976 |
| 2020-03-05 | $14.95 | $15.20 | $14.64 | $14.84 | $13.63 | 122,500 |
| 2020-03-04 | $15.30 | $15.43 | $15.01 | $15.18 | $13.94 | 112,949 |
| 2020-03-03 | $15.33 | $15.41 | $14.91 | $15.12 | $13.89 | 139,255 |
| 2020-03-02 | $15.08 | $15.40 | $15.01 | $15.40 | $14.14 | 113,078 |
| 2020-02-28 | $15.22 | $15.44 | $14.75 | $15.03 | $13.80 | 251,235 |
| 2020-02-27 | $15.55 | $15.99 | $15.45 | $15.51 | $14.24 | 166,385 |
| 2020-02-26 | $15.62 | $15.79 | $15.59 | $15.73 | $14.45 | 107,889 |
| 2020-02-25 | $15.93 | $16.00 | $15.43 | $15.60 | $14.33 | 116,579 |
| 2020-02-24 | $15.84 | $16.04 | $15.74 | $15.90 | $14.60 | 88,512 |
| 2020-02-21 | $16.45 | $16.47 | $16.03 | $16.05 | $14.74 | 70,831 |
| 2020-02-20 | $16.24 | $16.43 | $16.20 | $16.37 | $15.03 | 72,764 |
| 2020-02-19 | $15.97 | $16.32 | $15.89 | $16.25 | $14.92 | 124,787 |
| 2020-02-18 | $16.12 | $16.29 | $15.87 | $15.93 | $14.63 | 81,239 |
| 2020-02-14 | $16.13 | $16.17 | $16.03 | $16.11 | $14.80 | 95,822 |
| 2020-02-13 | $16.14 | $16.20 | $16.07 | $16.14 | $14.82 | 152,205 |
| 2020-02-12 | $16.10 | $16.19 | $16.02 | $16.16 | $14.84 | 116,884 |
| 2020-02-11 | $16.24 | $16.35 | $16.01 | $16.04 | $14.73 | 121,232 |
| 2020-02-10 | $15.97 | $16.29 | $15.88 | $16.28 | $14.95 | 321,781 |
| 2020-02-07 | $16.21 | $16.21 | $15.92 | $15.97 | $14.67 | 72,314 |
| 2020-02-06 | $16.25 | $16.30 | $16.10 | $16.19 | $14.87 | 99,434 |
| 2020-02-05 | $16.10 | $16.36 | $16.10 | $16.21 | $14.89 | 159,931 |
| 2020-02-04 | $16.14 | $16.15 | $15.92 | $16.00 | $14.69 | 376,315 |
| 2020-02-03 | $15.82 | $16.18 | $15.82 | $16.02 | $14.71 | 148,407 |
| 2020-01-31 | $16.00 | $16.10 | $15.77 | $15.82 | $14.53 | 388,348 |
| 2020-01-30 | $15.56 | $15.90 | $15.56 | $15.84 | $14.55 | 160,289 |
| 2020-01-29 | $15.99 | $16.00 | $15.60 | $15.63 | $14.35 | 80,562 |
| 2020-01-28 | $15.86 | $15.93 | $15.80 | $15.85 | $14.56 | 81,910 |
| 2020-01-27 | $15.81 | $16.04 | $15.75 | $15.90 | $14.60 | 80,656 |
| 2020-01-24 | $15.94 | $16.10 | $15.90 | $15.94 | $14.64 | 101,938 |
| 2020-01-23 | $15.91 | $16.06 | $15.88 | $15.99 | $14.69 | 98,408 |
| 2020-01-22 | $15.91 | $16.05 | $15.90 | $16.00 | $14.69 | 196,863 |
| 2020-01-21 | $15.92 | $16.04 | $15.88 | $15.93 | $14.63 | 79,570 |
| 2020-01-17 | $16.25 | $16.25 | $15.92 | $15.94 | $14.64 | 33,053 |
| 2020-01-16 | $16.05 | $16.21 | $16.01 | $16.14 | $14.82 | 31,191 |
| 2020-01-15 | $15.86 | $16.01 | $15.86 | $15.99 | $14.69 | 40,037 |
| 2020-01-14 | $16.06 | $16.08 | $15.90 | $15.91 | $14.61 | 48,700 |
| 2020-01-13 | $15.99 | $16.08 | $15.94 | $16.06 | $14.75 | 29,757 |
| 2020-01-10 | $15.91 | $16.06 | $15.86 | $15.90 | $14.60 | 57,896 |
| 2020-01-09 | $16.14 | $16.15 | $15.97 | $15.97 | $14.67 | 29,290 |
| 2020-01-08 | $16.09 | $16.09 | $15.96 | $15.98 | $14.68 | 37,834 |
| 2020-01-07 | $16.03 | $16.10 | $15.92 | $15.97 | $14.67 | 34,146 |
| 2020-01-06 | $16.03 | $16.26 | $15.85 | $16.13 | $14.81 | 71,932 |
| 2020-01-03 | $16.11 | $16.14 | $15.92 | $16.06 | $14.75 | 33,843 |
| 2020-01-02 | $16.36 | $16.50 | $16.10 | $16.26 | $14.93 | 54,284 |
| 2019-12-31 | $16.23 | $16.46 | $16.16 | $16.32 | $14.99 | 67,646 |
| 2019-12-30 | $16.25 | $16.27 | $16.08 | $16.18 | $14.86 | 36,777 |
| 2019-12-27 | $16.27 | $16.36 | $16.19 | $16.35 | $15.02 | 31,810 |
| 2019-12-26 | $16.13 | $16.35 | $16.09 | $16.31 | $14.98 | 6,425 |
| 2019-12-24 | $16.21 | $16.22 | $16.14 | $16.20 | $14.88 | 9,670 |
| 2019-12-23 | $16.20 | $16.20 | $15.90 | $16.13 | $14.81 | 29,003 |
| 2019-12-20 | $16.20 | $16.30 | $16.10 | $16.20 | $14.88 | 157,900 |
| 2019-12-19 | $16.34 | $16.34 | $16.08 | $16.16 | $14.84 | 30,973 |
| 2019-12-18 | $16.49 | $16.50 | $16.34 | $16.35 | $15.02 | 23,387 |
| 2019-12-17 | $16.27 | $16.43 | $16.15 | $16.37 | $15.03 | 35,031 |
| 2019-12-16 | $15.96 | $16.29 | $15.67 | $16.17 | $14.85 | 36,554 |
| 2019-12-13 | $15.68 | $15.89 | $15.48 | $15.84 | $14.55 | 29,147 |
| 2019-12-12 | $15.50 | $15.95 | $15.50 | $15.81 | $14.52 | 53,044 |
| 2019-12-11 | $15.61 | $15.99 | $15.61 | $15.84 | $14.46 | 54,938 |
| 2019-12-10 | $15.48 | $15.79 | $15.47 | $15.72 | $14.35 | 41,116 |
| 2019-12-09 | $15.40 | $15.61 | $15.37 | $15.52 | $14.16 | 34,512 |
| 2019-12-06 | $15.42 | $15.56 | $15.34 | $15.48 | $14.13 | 47,040 |
| 2019-12-05 | $15.37 | $15.37 | $15.22 | $15.23 | $13.90 | 14,670 |
| 2019-12-04 | $15.22 | $15.38 | $15.22 | $15.24 | $13.91 | 22,520 |
| 2019-12-03 | $15.13 | $15.17 | $15.03 | $15.15 | $13.83 | 15,480 |
| 2019-12-02 | $15.30 | $15.38 | $15.21 | $15.30 | $13.96 | 23,238 |
| 2019-11-29 | $15.35 | $15.63 | $15.29 | $15.34 | $14.00 | 10,115 |
| 2019-11-27 | $15.53 | $15.56 | $15.31 | $15.47 | $14.12 | 22,773 |
| 2019-11-26 | $15.45 | $15.60 | $15.40 | $15.42 | $14.07 | 15,547 |
| 2019-11-25 | $15.35 | $15.64 | $15.23 | $15.54 | $14.18 | 30,339 |
| 2019-11-22 | $15.39 | $15.39 | $15.18 | $15.28 | $13.95 | 25,962 |
| 2019-11-21 | $15.36 | $15.36 | $15.09 | $15.28 | $13.95 | 41,926 |
| 2019-11-20 | $15.40 | $15.55 | $15.25 | $15.29 | $13.95 | 42,182 |
| 2019-11-19 | $15.50 | $15.58 | $15.36 | $15.50 | $14.15 | 39,257 |
| 2019-11-18 | $15.12 | $15.38 | $15.12 | $15.37 | $14.03 | 43,208 |
| 2019-11-15 | $15.42 | $15.42 | $15.17 | $15.22 | $13.89 | 27,264 |
| 2019-11-14 | $15.36 | $15.56 | $15.33 | $15.35 | $14.01 | 18,578 |
| 2019-11-13 | $15.44 | $15.55 | $15.34 | $15.46 | $14.11 | 34,964 |
| 2019-11-12 | $15.58 | $15.61 | $15.41 | $15.55 | $14.19 | 26,471 |
| 2019-11-11 | $15.53 | $15.63 | $15.51 | $15.57 | $14.21 | 17,033 |
| 2019-11-08 | $15.50 | $15.58 | $15.30 | $15.57 | $14.21 | 23,893 |
| 2019-11-07 | $15.60 | $15.63 | $15.29 | $15.43 | $14.08 | 21,510 |
| 2019-11-06 | $15.58 | $15.58 | $15.41 | $15.45 | $14.10 | 20,080 |
| 2019-11-05 | $15.25 | $15.63 | $15.25 | $15.53 | $14.17 | 47,717 |
| 2019-11-04 | $15.09 | $15.25 | $15.04 | $15.23 | $13.90 | 35,219 |
| 2019-11-01 | $15.02 | $15.10 | $14.93 | $15.07 | $13.75 | 55,301 |
| 2019-10-31 | $14.90 | $14.93 | $14.70 | $14.92 | $13.62 | 31,498 |
| 2019-10-30 | $14.82 | $14.91 | $14.72 | $14.90 | $13.60 | 33,971 |
| 2019-10-29 | $14.79 | $14.98 | $14.79 | $14.87 | $13.57 | 32,257 |
| 2019-10-28 | $14.90 | $14.94 | $14.83 | $14.88 | $13.58 | 28,290 |
| 2019-10-25 | $14.78 | $15.00 | $14.78 | $14.89 | $13.59 | 38,812 |
| 2019-10-24 | $14.98 | $14.98 | $14.75 | $14.80 | $13.51 | 21,595 |
| 2019-10-23 | $14.67 | $15.05 | $14.67 | $14.78 | $13.49 | 43,933 |
| 2019-10-22 | $14.99 | $15.21 | $14.88 | $14.95 | $13.64 | 38,419 |
| 2019-10-21 | $14.70 | $15.10 | $14.68 | $14.95 | $13.64 | 58,579 |
| 2019-10-18 | $14.32 | $14.57 | $14.32 | $14.55 | $13.28 | 32,323 |
| 2019-10-17 | $14.35 | $14.50 | $14.23 | $14.43 | $13.17 | 33,523 |
| 2019-10-16 | $14.21 | $14.35 | $14.18 | $14.30 | $13.05 | 32,651 |
| 2019-10-15 | $14.21 | $14.45 | $14.03 | $14.21 | $12.97 | 63,484 |
| 2019-10-14 | $14.39 | $14.39 | $14.13 | $14.20 | $12.96 | 22,235 |
| 2019-10-11 | $14.25 | $14.86 | $14.06 | $14.43 | $13.17 | 79,241 |
| 2019-10-10 | $14.20 | $14.33 | $14.12 | $14.12 | $12.89 | 31,347 |
| 2019-10-09 | $14.14 | $14.21 | $14.04 | $14.11 | $12.88 | 23,972 |
| 2019-10-08 | $14.15 | $14.26 | $14.02 | $14.05 | $12.82 | 26,732 |
| 2019-10-07 | $14.41 | $14.46 | $14.23 | $14.32 | $13.07 | 13,622 |
| 2019-10-04 | $14.24 | $14.37 | $14.16 | $14.34 | $13.09 | 40,845 |
| 2019-10-03 | $14.41 | $14.44 | $14.07 | $14.25 | $13.01 | 21,807 |
| 2019-10-02 | $14.21 | $14.42 | $14.21 | $14.42 | $13.16 | 40,769 |
| 2019-10-01 | $14.63 | $14.63 | $14.29 | $14.32 | $13.07 | 32,076 |
| 2019-09-30 | $14.58 | $14.61 | $14.40 | $14.48 | $13.22 | 44,701 |
| 2019-09-27 | $14.61 | $14.61 | $14.45 | $14.50 | $13.23 | 30,412 |
| 2019-09-26 | $14.67 | $14.67 | $14.38 | $14.46 | $13.20 | 31,370 |
| 2019-09-25 | $14.44 | $14.62 | $14.44 | $14.59 | $13.32 | 39,590 |
| 2019-09-24 | $14.81 | $14.81 | $14.51 | $14.54 | $13.27 | 104,909 |
| 2019-09-23 | $14.49 | $14.79 | $14.33 | $14.68 | $13.40 | 22,523 |
| 2019-09-20 | $14.69 | $14.89 | $14.53 | $14.64 | $13.36 | 110,816 |
| 2019-09-19 | $14.85 | $15.13 | $14.66 | $14.72 | $13.43 | 35,228 |
| 2019-09-18 | $14.85 | $14.85 | $14.53 | $14.79 | $13.50 | 35,523 |
| 2019-09-17 | $14.68 | $14.89 | $14.48 | $14.82 | $13.53 | 36,136 |
| 2019-09-16 | $14.81 | $15.00 | $14.65 | $14.81 | $13.52 | 42,058 |
| 2019-09-13 | $14.76 | $15.10 | $14.72 | $14.97 | $13.66 | 40,306 |
| 2019-09-12 | $14.22 | $14.75 | $14.08 | $14.63 | $13.35 | 36,729 |
| 2019-09-11 | $14.09 | $14.38 | $13.99 | $14.34 | $13.00 | 77,425 |
| 2019-09-10 | $14.07 | $14.08 | $13.72 | $13.98 | $12.67 | 33,330 |
| 2019-09-09 | $13.64 | $14.12 | $13.64 | $14.00 | $12.69 | 36,061 |
| 2019-09-06 | $13.70 | $13.71 | $13.47 | $13.49 | $12.23 | 16,011 |
| 2019-09-05 | $13.47 | $13.90 | $13.42 | $13.61 | $12.34 | 32,597 |
| 2019-09-04 | $13.71 | $13.79 | $13.25 | $13.28 | $12.04 | 44,907 |
| 2019-09-03 | $13.42 | $13.60 | $13.26 | $13.53 | $12.26 | 31,949 |
| 2019-08-30 | $13.56 | $13.70 | $13.34 | $13.50 | $12.24 | 24,037 |
| 2019-08-29 | $13.89 | $13.94 | $13.71 | $13.73 | $12.45 | 21,100 |
| 2019-08-28 | $13.59 | $13.79 | $13.55 | $13.66 | $12.38 | 19,966 |
| 2019-08-27 | $13.83 | $13.83 | $13.39 | $13.46 | $12.20 | 39,880 |
| 2019-08-26 | $13.45 | $13.69 | $13.45 | $13.69 | $12.41 | 21,211 |
| 2019-08-23 | $13.79 | $13.83 | $13.30 | $13.37 | $12.12 | 45,305 |
| 2019-08-22 | $13.79 | $13.84 | $13.69 | $13.76 | $12.47 | 22,909 |
| 2019-08-21 | $13.82 | $13.82 | $13.65 | $13.79 | $12.50 | 27,096 |
| 2019-08-20 | $13.90 | $13.95 | $13.72 | $13.79 | $12.50 | 11,097 |
| 2019-08-19 | $14.15 | $14.26 | $13.98 | $14.02 | $12.71 | 21,581 |
| 2019-08-16 | $13.80 | $14.10 | $13.72 | $14.10 | $12.78 | 27,732 |
| 2019-08-15 | $13.71 | $13.79 | $13.55 | $13.76 | $12.47 | 23,419 |
| 2019-08-14 | $13.93 | $13.95 | $13.61 | $13.66 | $12.38 | 22,767 |
| 2019-08-13 | $13.86 | $14.15 | $13.86 | $14.10 | $12.78 | 26,295 |
| 2019-08-12 | $14.05 | $14.11 | $13.93 | $13.99 | $12.68 | 16,782 |
| 2019-08-09 | $14.10 | $14.30 | $14.02 | $14.24 | $12.91 | 21,171 |
| 2019-08-08 | $14.16 | $14.28 | $14.05 | $14.06 | $12.74 | 28,848 |
| 2019-08-07 | $14.01 | $14.09 | $13.93 | $13.95 | $12.65 | 24,640 |
| 2019-08-06 | $14.01 | $14.25 | $13.73 | $14.22 | $12.89 | 40,134 |
| 2019-08-05 | $14.03 | $14.25 | $13.85 | $14.00 | $12.69 | 41,577 |
| 2019-08-02 | $14.31 | $14.33 | $14.15 | $14.22 | $12.89 | 31,832 |
| 2019-08-01 | $14.66 | $14.93 | $14.38 | $14.38 | $13.03 | 35,808 |
| 2019-07-31 | $14.73 | $15.07 | $14.61 | $14.61 | $13.24 | 74,882 |
| 2019-07-30 | $14.31 | $14.74 | $14.31 | $14.66 | $13.29 | 66,315 |
| 2019-07-29 | $14.47 | $14.48 | $14.38 | $14.40 | $13.05 | 64,718 |
| 2019-07-26 | $14.27 | $14.64 | $14.00 | $14.38 | $13.03 | 56,355 |
| 2019-07-25 | $14.50 | $14.69 | $14.43 | $14.49 | $13.13 | 16,579 |
| 2019-07-24 | $14.49 | $14.83 | $14.19 | $14.60 | $13.23 | 41,017 |
| 2019-07-23 | $14.16 | $14.53 | $14.13 | $14.42 | $13.07 | 22,134 |
| 2019-07-22 | $14.14 | $14.35 | $14.02 | $14.23 | $12.90 | 25,953 |
| 2019-07-19 | $14.26 | $14.49 | $14.21 | $14.21 | $12.88 | 30,488 |
| 2019-07-18 | $14.33 | $14.45 | $14.30 | $14.35 | $13.01 | 28,863 |
| 2019-07-17 | $14.30 | $14.35 | $14.11 | $14.27 | $12.94 | 23,055 |
| 2019-07-16 | $14.45 | $14.59 | $14.13 | $14.37 | $13.03 | 39,782 |
| 2019-07-15 | $14.70 | $14.70 | $14.39 | $14.46 | $13.11 | 30,464 |
| 2019-07-12 | $14.59 | $14.84 | $14.59 | $14.70 | $13.32 | 22,373 |
| 2019-07-11 | $14.56 | $14.56 | $14.45 | $14.56 | $13.20 | 17,135 |
| 2019-07-10 | $14.74 | $14.74 | $14.46 | $14.54 | $13.18 | 17,554 |
| 2019-07-09 | $14.70 | $14.77 | $14.59 | $14.76 | $13.38 | 10,692 |
| 2019-07-08 | $14.51 | $14.87 | $14.51 | $14.83 | $13.44 | 19,005 |
| 2019-07-05 | $14.62 | $14.90 | $14.62 | $14.85 | $13.46 | 17,398 |
| 2019-07-03 | $14.71 | $14.72 | $14.55 | $14.66 | $13.29 | 9,483 |
| 2019-07-02 | $14.74 | $14.74 | $14.47 | $14.65 | $13.28 | 21,671 |
| 2019-07-01 | $14.95 | $14.98 | $14.70 | $14.75 | $13.37 | 36,761 |
| 2019-06-28 | $14.25 | $14.90 | $14.22 | $14.83 | $13.44 | 185,554 |
| 2019-06-27 | $13.81 | $14.23 | $13.70 | $14.23 | $12.90 | 64,416 |
| 2019-06-26 | $14.10 | $14.10 | $13.86 | $13.89 | $12.59 | 37,135 |
| 2019-06-25 | $13.85 | $14.02 | $13.76 | $13.95 | $12.65 | 18,732 |
| 2019-06-24 | $13.79 | $14.09 | $13.79 | $13.91 | $12.61 | 19,021 |
| 2019-06-21 | $13.98 | $14.21 | $13.72 | $13.83 | $12.54 | 81,429 |
| 2019-06-20 | $14.15 | $14.20 | $13.99 | $14.11 | $12.79 | 18,423 |
| 2019-06-19 | $14.09 | $14.21 | $14.04 | $14.12 | $12.80 | 10,460 |
| 2019-06-18 | $14.18 | $14.20 | $13.91 | $14.19 | $12.86 | 10,222 |
| 2019-06-17 | $14.01 | $14.15 | $13.89 | $13.95 | $12.65 | 13,022 |
| 2019-06-14 | $14.10 | $14.18 | $13.94 | $14.08 | $12.76 | 22,112 |
| 2019-06-13 | $14.15 | $14.20 | $14.00 | $14.03 | $12.72 | 15,265 |
| 2019-06-12 | $14.13 | $14.20 | $14.00 | $14.14 | $12.74 | 7,467 |
| 2019-06-11 | $14.00 | $14.04 | $13.91 | $14.04 | $12.65 | 22,084 |
| 2019-06-10 | $13.80 | $14.20 | $13.80 | $13.96 | $12.57 | 18,015 |
| 2019-06-07 | $13.90 | $14.09 | $13.68 | $13.92 | $12.54 | 19,657 |
| 2019-06-06 | $13.91 | $13.93 | $13.68 | $13.93 | $12.55 | 35,407 |
| 2019-06-05 | $14.12 | $14.16 | $13.87 | $13.98 | $12.59 | 18,592 |
| 2019-06-04 | $14.07 | $14.17 | $13.92 | $14.17 | $12.76 | 18,535 |
| 2019-06-03 | $13.50 | $13.87 | $13.46 | $13.86 | $12.48 | 65,437 |
| 2019-05-31 | $13.65 | $13.65 | $13.44 | $13.45 | $12.11 | 38,602 |
| 2019-05-30 | $14.03 | $14.05 | $13.63 | $13.74 | $12.38 | 47,546 |
| 2019-05-29 | $14.17 | $14.28 | $13.98 | $14.03 | $12.64 | 44,768 |
| 2019-05-28 | $14.38 | $14.40 | $14.21 | $14.26 | $12.84 | 22,359 |
| 2019-05-24 | $14.23 | $14.45 | $14.17 | $14.42 | $12.99 | 20,685 |
| 2019-05-23 | $14.28 | $14.41 | $14.12 | $14.16 | $12.75 | 24,002 |
| 2019-05-22 | $14.50 | $14.56 | $14.38 | $14.49 | $13.05 | 22,732 |
| 2019-05-21 | $14.41 | $14.58 | $14.38 | $14.58 | $13.13 | 16,421 |
| 2019-05-20 | $14.32 | $14.60 | $14.32 | $14.40 | $12.97 | 11,513 |
| 2019-05-17 | $14.55 | $14.67 | $14.32 | $14.33 | $12.91 | 41,090 |
| 2019-05-16 | $14.49 | $14.71 | $14.49 | $14.65 | $13.19 | 14,039 |
| 2019-05-15 | $14.36 | $14.62 | $14.36 | $14.55 | $13.10 | 18,592 |
| 2019-05-14 | $14.43 | $14.66 | $14.40 | $14.63 | $13.18 | 27,231 |
| 2019-05-13 | $14.49 | $14.59 | $14.33 | $14.43 | $13.00 | 40,236 |
| 2019-05-10 | $14.56 | $14.75 | $14.47 | $14.74 | $13.28 | 22,361 |
| 2019-05-09 | $14.68 | $14.75 | $14.60 | $14.64 | $13.19 | 18,308 |
| 2019-05-08 | $14.66 | $14.77 | $14.61 | $14.66 | $13.20 | 18,805 |
| 2019-05-07 | $14.86 | $14.86 | $14.52 | $14.64 | $13.19 | 31,196 |
| 2019-05-06 | $14.57 | $15.00 | $14.57 | $14.91 | $13.43 | 26,303 |
| 2019-05-03 | $14.81 | $14.95 | $14.67 | $14.78 | $13.31 | 40,649 |
| 2019-05-02 | $14.51 | $14.80 | $14.49 | $14.71 | $13.25 | 25,027 |
| 2019-05-01 | $14.40 | $14.65 | $14.37 | $14.48 | $13.04 | 52,432 |
| 2019-04-30 | $14.73 | $14.73 | $14.29 | $14.39 | $12.96 | 48,862 |
| 2019-04-29 | $14.62 | $14.88 | $14.51 | $14.74 | $13.28 | 42,814 |
| 2019-04-26 | $14.33 | $14.58 | $14.23 | $14.56 | $13.11 | 46,616 |
| 2019-04-25 | $14.26 | $14.43 | $14.18 | $14.34 | $12.92 | 26,502 |
| 2019-04-24 | $14.14 | $14.42 | $13.97 | $14.35 | $12.92 | 39,498 |
| 2019-04-23 | $13.90 | $14.29 | $13.73 | $14.06 | $12.66 | 57,002 |
| 2019-04-22 | $13.84 | $13.87 | $13.69 | $13.86 | $12.48 | 15,540 |
| 2019-04-18 | $13.80 | $13.99 | $13.78 | $13.85 | $12.47 | 22,880 |
| 2019-04-17 | $14.07 | $14.07 | $13.79 | $13.86 | $12.48 | 52,542 |
| 2019-04-16 | $14.05 | $14.28 | $13.89 | $14.07 | $12.67 | 19,446 |
| 2019-04-15 | $14.17 | $14.20 | $13.87 | $14.02 | $12.63 | 16,452 |
| 2019-04-12 | $14.04 | $14.24 | $13.92 | $14.24 | $12.83 | 23,644 |
| 2019-04-11 | $14.04 | $14.05 | $13.94 | $13.95 | $12.56 | 15,894 |
| 2019-04-10 | $13.89 | $14.10 | $13.89 | $14.09 | $12.69 | 14,430 |
| 2019-04-09 | $14.00 | $14.18 | $13.87 | $13.87 | $12.49 | 9,474 |
| 2019-04-08 | $14.01 | $14.10 | $13.84 | $14.02 | $12.63 | 16,128 |
| 2019-04-05 | $13.99 | $14.07 | $13.65 | $14.05 | $12.65 | 33,609 |
| 2019-04-04 | $14.04 | $14.16 | $13.82 | $14.03 | $12.64 | 23,382 |
| 2019-04-03 | $14.09 | $14.19 | $13.87 | $14.03 | $12.64 | 22,014 |
| 2019-04-02 | $14.09 | $14.18 | $14.01 | $14.10 | $12.70 | 34,016 |
| 2019-04-01 | $13.78 | $14.20 | $13.78 | $14.16 | $12.75 | 54,095 |
| 2019-03-29 | $14.05 | $14.24 | $13.72 | $13.79 | $12.42 | 52,433 |
| 2019-03-28 | $13.78 | $14.00 | $13.78 | $13.93 | $12.55 | 22,033 |
| 2019-03-27 | $13.82 | $14.04 | $13.75 | $13.98 | $12.59 | 23,204 |
| 2019-03-26 | $13.32 | $13.84 | $13.32 | $13.84 | $12.47 | 19,015 |
| 2019-03-25 | $12.94 | $13.44 | $12.83 | $13.41 | $12.08 | 25,152 |
| 2019-03-22 | $13.87 | $13.91 | $12.83 | $12.83 | $11.56 | 45,777 |
| 2019-03-21 | $13.93 | $14.15 | $13.84 | $13.96 | $12.57 | 30,444 |
| 2019-03-20 | $14.08 | $14.33 | $13.92 | $13.94 | $12.56 | 26,457 |
| 2019-03-19 | $14.45 | $14.45 | $14.13 | $14.13 | $12.73 | 10,642 |
| 2019-03-18 | $14.31 | $14.56 | $14.27 | $14.34 | $12.92 | 27,638 |
| 2019-03-15 | $14.35 | $14.50 | $14.14 | $14.39 | $12.96 | 101,081 |
| 2019-03-14 | $14.47 | $14.48 | $14.30 | $14.37 | $12.94 | 17,293 |
| 2019-03-13 | $14.44 | $14.53 | $14.33 | $14.46 | $13.02 | 19,768 |
| 2019-03-12 | $14.55 | $14.61 | $14.45 | $14.51 | $13.07 | 31,715 |
| 2019-03-11 | $14.23 | $14.56 | $14.08 | $14.56 | $13.11 | 19,280 |
| 2019-03-08 | $14.33 | $14.39 | $14.22 | $14.24 | $12.83 | 22,897 |
| 2019-03-07 | $14.38 | $14.46 | $14.24 | $14.35 | $12.92 | 37,311 |
| 2019-03-06 | $14.65 | $14.88 | $14.45 | $14.54 | $13.01 | 64,339 |
| 2019-03-05 | $14.75 | $14.75 | $14.39 | $14.67 | $13.13 | 36,889 |
| 2019-03-04 | $14.61 | $14.77 | $14.61 | $14.75 | $13.20 | 58,336 |
| 2019-03-01 | $14.74 | $14.89 | $14.40 | $14.89 | $13.33 | 19,246 |
| 2019-02-28 | $14.47 | $14.81 | $14.47 | $14.72 | $13.18 | 26,452 |
| 2019-02-27 | $14.49 | $14.69 | $14.48 | $14.67 | $13.13 | 22,122 |
| 2019-02-26 | $14.67 | $14.75 | $14.59 | $14.66 | $13.12 | 27,369 |
| 2019-02-25 | $14.98 | $14.98 | $14.73 | $14.73 | $13.18 | 29,657 |
| 2019-02-22 | $14.64 | $14.77 | $14.51 | $14.74 | $13.19 | 21,395 |
| 2019-02-21 | $14.51 | $14.70 | $14.45 | $14.63 | $13.09 | 36,722 |
| 2019-02-20 | $14.54 | $14.54 | $14.46 | $14.49 | $12.97 | 16,493 |
| 2019-02-19 | $14.39 | $14.70 | $14.39 | $14.59 | $13.06 | 18,228 |
| 2019-02-15 | $14.32 | $14.56 | $14.11 | $14.46 | $12.94 | 40,905 |
| 2019-02-14 | $14.03 | $14.29 | $14.03 | $14.25 | $12.75 | 35,691 |
| 2019-02-13 | $13.99 | $14.15 | $13.95 | $14.11 | $12.63 | 12,995 |
| 2019-02-12 | $13.81 | $13.95 | $13.81 | $13.87 | $12.41 | 14,997 |
| 2019-02-11 | $13.75 | $13.88 | $13.72 | $13.82 | $12.37 | 16,884 |
| 2019-02-08 | $13.80 | $14.00 | $13.72 | $13.76 | $12.32 | 42,897 |
| 2019-02-07 | $13.64 | $13.93 | $13.62 | $13.78 | $12.33 | 21,247 |
| 2019-02-06 | $13.52 | $13.69 | $13.46 | $13.65 | $12.22 | 30,531 |
| 2019-02-05 | $13.58 | $13.60 | $13.31 | $13.57 | $12.15 | 27,654 |
| 2019-02-04 | $13.00 | $13.59 | $12.95 | $13.42 | $12.01 | 29,038 |
| 2019-02-01 | $13.03 | $13.08 | $12.88 | $13.07 | $11.70 | 14,682 |
| 2019-01-31 | $13.04 | $13.05 | $12.77 | $12.97 | $11.61 | 26,437 |
| 2019-01-30 | $13.10 | $13.10 | $12.81 | $13.04 | $11.67 | 23,702 |
| 2019-01-29 | $13.00 | $13.10 | $12.83 | $12.94 | $11.58 | 18,629 |
| 2019-01-28 | $13.11 | $13.11 | $12.84 | $13.01 | $11.64 | 20,593 |
| 2019-01-25 | $13.01 | $13.38 | $12.93 | $13.21 | $11.82 | 25,536 |
| 2019-01-24 | $12.99 | $13.00 | $12.72 | $12.95 | $11.59 | 13,837 |
| 2019-01-23 | $12.83 | $13.19 | $12.69 | $12.78 | $11.44 | 27,048 |
| 2019-01-22 | $12.97 | $13.18 | $12.56 | $12.84 | $11.49 | 37,094 |
| 2019-01-18 | $13.13 | $13.30 | $12.99 | $13.10 | $11.73 | 37,239 |
| 2019-01-17 | $13.11 | $13.25 | $12.88 | $13.14 | $11.76 | 27,725 |
| 2019-01-16 | $13.08 | $13.25 | $12.81 | $13.18 | $11.80 | 27,010 |
| 2019-01-15 | $12.73 | $13.00 | $12.70 | $12.97 | $11.61 | 16,120 |
| 2019-01-14 | $12.68 | $12.92 | $12.62 | $12.74 | $11.40 | 28,668 |
| 2019-01-11 | $12.97 | $13.14 | $12.60 | $12.77 | $11.43 | 23,303 |
| 2019-01-10 | $13.15 | $13.33 | $12.93 | $13.07 | $11.70 | 22,464 |
| 2019-01-09 | $13.22 | $13.40 | $13.13 | $13.24 | $11.85 | 20,022 |
| 2019-01-08 | $13.36 | $13.37 | $13.15 | $13.23 | $11.84 | 13,424 |
| 2019-01-07 | $13.16 | $13.35 | $13.16 | $13.28 | $11.89 | 25,518 |
| 2019-01-04 | $13.25 | $13.28 | $12.81 | $13.28 | $11.89 | 38,462 |
| 2019-01-03 | $13.24 | $13.46 | $11.57 | $13.32 | $11.92 | 54,412 |
| 2019-01-02 | $12.60 | $13.32 | $12.45 | $13.27 | $11.88 | 30,044 |
| 2018-12-31 | $12.63 | $13.28 | $11.81 | $12.74 | $11.40 | 50,873 |
| 2018-12-28 | $12.32 | $12.86 | $12.29 | $12.52 | $11.21 | 36,144 |
| 2018-12-27 | $12.13 | $13.36 | $11.88 | $12.33 | $11.04 | 53,092 |
| 2018-12-26 | $11.97 | $12.44 | $11.82 | $12.13 | $10.86 | 46,812 |
| 2018-12-24 | $12.10 | $12.25 | $11.56 | $11.56 | $10.35 | 9,179 |
| 2018-12-21 | $12.10 | $12.24 | $11.86 | $12.09 | $10.82 | 115,036 |
| 2018-12-20 | $12.03 | $12.25 | $11.93 | $12.08 | $10.81 | 43,317 |
| 2018-12-19 | $12.64 | $12.64 | $11.99 | $12.03 | $10.77 | 37,286 |
| 2018-12-18 | $12.42 | $12.88 | $12.35 | $12.61 | $11.29 | 33,348 |
| 2018-12-17 | $12.35 | $12.64 | $12.19 | $12.30 | $11.01 | 44,590 |
| 2018-12-14 | $12.65 | $12.72 | $12.38 | $12.45 | $11.14 | 41,934 |
| 2018-12-13 | $12.95 | $13.40 | $12.44 | $12.76 | $11.42 | 30,789 |
| 2018-12-12 | $12.95 | $13.80 | $12.85 | $12.92 | $11.49 | 17,684 |
| 2018-12-11 | $12.80 | $13.78 | $12.72 | $12.82 | $11.40 | 12,938 |
| 2018-12-10 | $12.85 | $12.85 | $12.56 | $12.64 | $11.24 | 29,023 |
| 2018-12-07 | $12.80 | $13.44 | $12.66 | $12.85 | $11.43 | 37,843 |
| 2018-12-06 | $12.59 | $12.99 | $12.57 | $12.83 | $11.41 | 24,095 |
| 2018-12-04 | $13.92 | $13.92 | $12.55 | $12.60 | $11.21 | 52,266 |
| 2018-12-03 | $14.27 | $14.27 | $13.74 | $13.96 | $12.42 | 17,548 |
| 2018-11-30 | $13.65 | $14.03 | $13.60 | $14.02 | $12.47 | 85,929 |
| 2018-11-29 | $13.54 | $14.03 | $13.30 | $13.72 | $12.20 | 23,705 |
| 2018-11-28 | $13.11 | $13.65 | $13.03 | $13.55 | $12.05 | 14,208 |
| 2018-11-27 | $13.08 | $13.40 | $12.94 | $13.10 | $11.65 | 18,443 |
| 2018-11-26 | $13.37 | $13.37 | $13.07 | $13.15 | $11.70 | 27,764 |
| 2018-11-23 | $13.34 | $13.59 | $13.19 | $13.34 | $11.87 | 11,831 |
| 2018-11-21 | $13.25 | $13.48 | $13.23 | $13.36 | $11.88 | 11,515 |
| 2018-11-20 | $13.50 | $13.75 | $13.11 | $13.21 | $11.75 | 23,501 |
| 2018-11-19 | $13.54 | $13.91 | $13.50 | $13.51 | $12.02 | 14,486 |
| 2018-11-16 | $13.35 | $13.79 | $13.35 | $13.54 | $12.04 | 25,989 |
| 2018-11-15 | $13.25 | $13.77 | $13.15 | $13.45 | $11.96 | 23,256 |
| 2018-11-14 | $13.55 | $13.81 | $13.38 | $13.46 | $11.97 | 22,122 |
| 2018-11-13 | $13.65 | $13.88 | $13.35 | $13.44 | $11.95 | 16,580 |
| 2018-11-12 | $13.40 | $13.95 | $13.10 | $13.64 | $12.13 | 18,966 |
| 2018-11-09 | $13.19 | $14.00 | $13.19 | $13.48 | $11.99 | 18,274 |
| 2018-11-08 | $13.65 | $13.95 | $13.47 | $13.79 | $12.27 | 3,566 |
| 2018-11-07 | $13.92 | $14.36 | $13.49 | $13.70 | $12.19 | 31,341 |
| 2018-11-06 | $13.80 | $14.25 | $13.21 | $13.99 | $12.44 | 7,580 |
| 2018-11-05 | $14.14 | $14.36 | $13.80 | $13.91 | $12.37 | 17,860 |
| 2018-11-02 | $13.25 | $14.38 | $13.25 | $14.13 | $12.57 | 37,230 |
| 2018-11-01 | $13.05 | $13.97 | $13.01 | $13.16 | $11.71 | 59,488 |
| 2018-10-31 | $13.20 | $13.47 | $13.02 | $13.10 | $11.65 | 41,626 |
| 2018-10-30 | $12.91 | $13.36 | $12.91 | $13.17 | $11.71 | 50,172 |
| 2018-10-29 | $13.41 | $14.00 | $13.14 | $13.14 | $11.69 | 60,959 |
| 2018-10-26 | $13.65 | $13.95 | $13.15 | $13.25 | $11.79 | 50,003 |
| 2018-10-25 | $13.43 | $13.89 | $13.24 | $13.81 | $12.28 | 39,756 |
| 2018-10-24 | $13.83 | $13.85 | $13.30 | $13.59 | $12.09 | 32,355 |
| 2018-10-23 | $13.83 | $14.60 | $13.34 | $13.82 | $12.29 | 18,955 |
| 2018-10-22 | $14.48 | $14.83 | $13.85 | $13.99 | $12.44 | 14,505 |
| 2018-10-19 | $14.05 | $14.28 | $13.97 | $14.09 | $12.53 | 30,936 |
| 2018-10-18 | $14.59 | $14.75 | $14.09 | $14.10 | $12.54 | 28,144 |
| 2018-10-17 | $14.53 | $14.93 | $14.08 | $14.58 | $12.97 | 14,914 |
| 2018-10-16 | $14.47 | $14.77 | $14.30 | $14.61 | $13.00 | 24,804 |
| 2018-10-15 | $14.19 | $14.59 | $14.17 | $14.42 | $12.83 | 22,008 |
| 2018-10-12 | $14.92 | $14.92 | $14.05 | $14.17 | $12.60 | 58,221 |
| 2018-10-11 | $15.00 | $15.16 | $14.60 | $14.70 | $13.08 | 23,807 |
| 2018-10-10 | $15.12 | $15.37 | $14.90 | $15.06 | $13.40 | 44,230 |
| 2018-10-09 | $15.18 | $15.29 | $15.05 | $15.08 | $13.41 | 23,302 |
| 2018-10-08 | $15.19 | $15.21 | $15.05 | $15.17 | $13.49 | 14,691 |
| 2018-10-05 | $15.27 | $15.35 | $15.02 | $15.14 | $13.47 | 16,731 |
| 2018-10-04 | $15.28 | $15.45 | $15.18 | $15.23 | $13.55 | 49,259 |
| 2018-10-03 | $15.09 | $15.47 | $15.09 | $15.38 | $13.68 | 51,199 |
| 2018-10-02 | $15.04 | $15.29 | $15.04 | $15.07 | $13.40 | 36,351 |
| 2018-10-01 | $15.25 | $15.48 | $15.01 | $15.09 | $13.42 | 38,217 |
| 2018-09-28 | $15.10 | $15.55 | $15.00 | $15.30 | $13.61 | 32,966 |
| 2018-09-27 | $15.00 | $15.20 | $15.00 | $15.05 | $13.39 | 29,165 |
| 2018-09-26 | $15.15 | $15.30 | $14.95 | $15.05 | $13.39 | 29,079 |
| 2018-09-25 | $15.20 | $15.30 | $15.00 | $15.10 | $13.43 | 35,092 |
| 2018-09-24 | $15.30 | $15.30 | $15.15 | $15.20 | $13.52 | 34,110 |
| 2018-09-21 | $15.35 | $15.40 | $15.20 | $15.40 | $13.70 | 141,583 |
| 2018-09-20 | $15.24 | $15.40 | $15.20 | $15.30 | $13.61 | 37,067 |
| 2018-09-19 | $15.20 | $15.43 | $15.15 | $15.15 | $13.48 | 42,658 |
| 2018-09-18 | $15.35 | $15.50 | $15.25 | $15.30 | $13.61 | 41,823 |
| 2018-09-17 | $15.40 | $15.42 | $15.20 | $15.20 | $13.52 | 24,883 |
| 2018-09-14 | $15.15 | $15.50 | $15.15 | $15.40 | $13.70 | 15,075 |
| 2018-09-13 | $15.50 | $15.50 | $15.15 | $15.20 | $13.52 | 19,977 |
| 2018-09-12 | $15.50 | $15.55 | $15.45 | $15.55 | $13.76 | 27,767 |
| 2018-09-11 | $15.70 | $15.70 | $15.50 | $15.50 | $13.71 | 20,814 |
| 2018-09-10 | $15.75 | $15.90 | $15.68 | $15.75 | $13.94 | 12,488 |
| 2018-09-07 | $15.65 | $15.95 | $15.60 | $15.85 | $14.02 | 9,124 |
| 2018-09-06 | $15.65 | $15.90 | $15.60 | $15.75 | $13.94 | 24,458 |
| 2018-09-05 | $15.75 | $15.85 | $15.55 | $15.80 | $13.98 | 17,367 |
| 2018-09-04 | $15.75 | $15.95 | $15.60 | $15.85 | $14.02 | 19,286 |
| 2018-08-31 | $15.70 | $15.95 | $15.63 | $15.85 | $14.02 | 26,699 |
| 2018-08-30 | $15.55 | $15.85 | $15.53 | $15.80 | $13.98 | 25,466 |
| 2018-08-29 | $15.65 | $15.78 | $15.50 | $15.50 | $13.71 | 15,813 |
| 2018-08-28 | $15.90 | $15.90 | $15.60 | $15.65 | $13.85 | 32,172 |
| 2018-08-27 | $15.95 | $16.05 | $15.90 | $15.90 | $14.07 | 16,385 |
| 2018-08-24 | $15.95 | $16.05 | $15.90 | $16.00 | $14.16 | 14,321 |
| 2018-08-23 | $16.00 | $16.05 | $15.90 | $16.00 | $14.16 | 12,526 |
| 2018-08-22 | $15.95 | $16.05 | $15.90 | $15.95 | $14.11 | 17,016 |
| 2018-08-21 | $15.91 | $16.15 | $15.91 | $16.05 | $14.20 | 38,034 |
| 2018-08-20 | $15.80 | $15.95 | $15.65 | $15.90 | $14.07 | 14,893 |
| 2018-08-17 | $15.70 | $15.95 | $15.60 | $15.70 | $13.89 | 45,467 |
| 2018-08-16 | $15.65 | $16.00 | $15.65 | $15.83 | $14.01 | 16,342 |
| 2018-08-15 | $16.00 | $16.00 | $15.60 | $15.65 | $13.85 | 26,339 |
| 2018-08-14 | $15.95 | $16.15 | $15.95 | $15.98 | $14.14 | 32,198 |
| 2018-08-13 | $15.95 | $16.15 | $15.95 | $16.00 | $14.16 | 21,585 |
| 2018-08-10 | $16.10 | $16.10 | $16.00 | $16.05 | $14.20 | 14,785 |
| 2018-08-09 | $16.10 | $16.10 | $15.95 | $16.10 | $14.25 | 15,800 |
| 2018-08-08 | $16.03 | $16.15 | $15.90 | $16.05 | $14.20 | 15,259 |
| 2018-08-07 | $16.00 | $16.15 | $16.00 | $16.10 | $14.25 | 9,031 |
| 2018-08-06 | $15.95 | $16.05 | $15.95 | $16.05 | $14.20 | 15,550 |
| 2018-08-03 | $16.05 | $16.20 | $15.85 | $15.95 | $14.11 | 29,276 |
| 2018-08-02 | $15.95 | $16.05 | $15.55 | $16.05 | $14.20 | 23,178 |
| 2018-08-01 | $15.98 | $16.05 | $15.95 | $16.00 | $14.16 | 23,987 |
| 2018-07-31 | $15.60 | $16.05 | $15.46 | $15.98 | $14.14 | 45,528 |
| 2018-07-30 | $15.90 | $16.08 | $15.75 | $15.85 | $14.02 | 25,330 |
| 2018-07-27 | $16.50 | $16.50 | $15.78 | $15.85 | $14.02 | 41,278 |
| 2018-07-26 | $16.40 | $16.60 | $16.25 | $16.55 | $14.64 | 18,931 |
| 2018-07-25 | $16.00 | $16.30 | $15.95 | $16.25 | $14.38 | 25,487 |
| 2018-07-24 | $16.65 | $16.70 | $16.25 | $16.25 | $14.38 | 21,124 |
| 2018-07-23 | $16.70 | $16.85 | $16.60 | $16.65 | $14.73 | 19,460 |
| 2018-07-20 | $16.25 | $16.90 | $16.12 | $16.75 | $14.82 | 31,572 |
| 2018-07-19 | $16.30 | $16.35 | $16.05 | $16.30 | $14.42 | 22,175 |
| 2018-07-18 | $16.15 | $16.38 | $16.10 | $16.25 | $14.38 | 17,523 |
| 2018-07-17 | $16.15 | $16.43 | $16.10 | $16.10 | $14.25 | 20,056 |
| 2018-07-16 | $16.35 | $16.50 | $16.05 | $16.20 | $14.33 | 16,301 |
| 2018-07-13 | $16.30 | $16.50 | $16.30 | $16.30 | $14.42 | 11,568 |
| 2018-07-12 | $16.50 | $16.50 | $16.23 | $16.40 | $14.51 | 16,043 |
| 2018-07-11 | $16.45 | $16.70 | $16.45 | $16.50 | $14.60 | 24,986 |
| 2018-07-10 | $16.70 | $16.80 | $16.50 | $16.50 | $14.60 | 26,282 |
| 2018-07-09 | $16.60 | $16.85 | $16.60 | $16.70 | $14.78 | 18,585 |
| 2018-07-06 | $16.50 | $16.55 | $16.45 | $16.55 | $14.64 | 26,646 |
| 2018-07-05 | $16.55 | $16.55 | $16.30 | $16.45 | $14.56 | 21,663 |
| 2018-07-03 | $16.60 | $16.60 | $16.35 | $16.50 | $14.60 | 17,283 |
| 2018-07-02 | $15.95 | $16.55 | $15.95 | $16.50 | $14.60 | 47,300 |
| 2018-06-29 | $16.15 | $16.15 | $15.95 | $15.95 | $14.11 | 41,585 |
| 2018-06-28 | $15.85 | $16.15 | $15.80 | $16.00 | $14.16 | 16,713 |
| 2018-06-27 | $16.20 | $16.20 | $15.90 | $15.90 | $14.07 | 29,937 |
| 2018-06-26 | $16.00 | $16.30 | $16.00 | $16.10 | $14.25 | 24,973 |
| 2018-06-25 | $16.10 | $16.15 | $15.90 | $16.05 | $14.20 | 33,716 |
| 2018-06-22 | $16.20 | $16.30 | $16.00 | $16.20 | $14.33 | 122,812 |
| 2018-06-21 | $16.60 | $16.75 | $16.05 | $16.20 | $14.33 | 40,555 |
| 2018-06-20 | $16.40 | $16.65 | $16.40 | $16.60 | $14.69 | 31,498 |
| 2018-06-19 | $16.20 | $16.50 | $15.96 | $16.30 | $14.42 | 31,437 |
| 2018-06-18 | $16.10 | $16.30 | $15.95 | $16.25 | $14.38 | 17,036 |
| 2018-06-15 | $15.75 | $16.20 | $15.75 | $16.10 | $14.25 | 95,965 |
| 2018-06-14 | $15.95 | $15.95 | $15.64 | $15.85 | $14.02 | 53,925 |
| 2018-06-13 | $15.95 | $16.10 | $15.90 | $15.90 | $14.07 | 26,788 |
| 2018-06-12 | $16.00 | $16.04 | $15.95 | $16.00 | $14.16 | 28,356 |
| 2018-06-11 | $16.00 | $16.05 | $15.90 | $16.02 | $14.17 | 36,971 |
| 2018-06-08 | $16.30 | $16.35 | $15.90 | $16.05 | $14.20 | 24,802 |
| 2018-06-07 | $16.30 | $16.50 | $16.20 | $16.30 | $14.42 | 19,581 |
| 2018-06-06 | $15.85 | $16.50 | $15.80 | $16.35 | $14.41 | 64,058 |
| 2018-06-05 | $15.90 | $16.20 | $15.85 | $15.90 | $14.01 | 70,648 |
| 2018-06-04 | $15.85 | $15.90 | $15.70 | $15.85 | $13.96 | 64,942 |
| 2018-06-01 | $15.90 | $15.90 | $15.70 | $15.75 | $13.88 | 89,973 |
| 2018-05-31 | $15.75 | $15.90 | $15.65 | $15.80 | $13.92 | 30,307 |
| 2018-05-30 | $15.90 | $15.95 | $15.80 | $15.80 | $13.92 | 33,684 |
| 2018-05-29 | $15.80 | $15.93 | $15.60 | $15.80 | $13.92 | 25,160 |
| 2018-05-25 | $15.95 | $15.95 | $15.80 | $15.90 | $14.01 | 17,704 |
| 2018-05-24 | $15.80 | $15.95 | $15.75 | $15.90 | $14.01 | 28,418 |
| 2018-05-23 | $15.75 | $15.85 | $15.65 | $15.80 | $13.92 | 27,974 |
| 2018-05-22 | $15.75 | $15.90 | $15.70 | $15.75 | $13.88 | 18,888 |
| 2018-05-21 | $15.85 | $15.90 | $15.45 | $15.88 | $13.99 | 32,544 |
| 2018-05-18 | $15.90 | $15.95 | $15.75 | $15.80 | $13.92 | 33,027 |
| 2018-05-17 | $15.90 | $15.95 | $15.75 | $15.90 | $14.01 | 41,836 |
| 2018-05-16 | $15.45 | $15.80 | $15.45 | $15.80 | $13.92 | 37,798 |
| 2018-05-15 | $15.55 | $15.65 | $15.30 | $15.40 | $13.57 | 17,834 |
| 2018-05-14 | $15.40 | $15.65 | $15.20 | $15.50 | $13.66 | 27,390 |
| 2018-05-11 | $15.55 | $15.64 | $15.40 | $15.45 | $13.61 | 13,581 |
| 2018-05-10 | $15.65 | $15.70 | $15.55 | $15.65 | $13.79 | 13,492 |
| 2018-05-09 | $15.30 | $15.80 | $15.29 | $15.60 | $13.74 | 35,085 |
| 2018-05-08 | $15.25 | $15.35 | $15.00 | $15.25 | $13.44 | 15,670 |
| 2018-05-07 | $15.10 | $15.35 | $15.10 | $15.20 | $13.39 | 35,653 |
| 2018-05-04 | $14.80 | $15.30 | $14.75 | $15.05 | $13.26 | 18,336 |
| 2018-05-03 | $15.05 | $15.20 | $14.80 | $14.80 | $13.04 | 13,349 |
| 2018-05-02 | $15.05 | $15.20 | $14.95 | $15.15 | $13.35 | 39,626 |
| 2018-05-01 | $14.70 | $15.20 | $14.70 | $15.15 | $13.35 | 35,201 |
| 2018-04-30 | $15.10 | $15.25 | $14.75 | $14.75 | $13.00 | 32,939 |
| 2018-04-27 | $15.10 | $15.30 | $15.04 | $15.10 | $13.30 | 16,658 |
| 2018-04-26 | $15.25 | $15.30 | $15.00 | $15.10 | $13.30 | 20,467 |
| 2018-04-25 | $15.25 | $15.45 | $15.20 | $15.25 | $13.44 | 19,374 |
| 2018-04-24 | $14.95 | $15.35 | $14.95 | $15.25 | $13.44 | 26,194 |
| 2018-04-23 | $14.85 | $15.05 | $14.85 | $15.00 | $13.22 | 19,911 |
| 2018-04-20 | $14.70 | $15.00 | $14.70 | $14.95 | $13.17 | 30,329 |
| 2018-04-19 | $14.00 | $14.85 | $14.00 | $14.80 | $13.04 | 12,748 |
| 2018-04-18 | $14.50 | $14.65 | $14.25 | $14.50 | $12.78 | 23,462 |
| 2018-04-17 | $14.30 | $14.55 | $14.24 | $14.45 | $12.73 | 25,076 |
| 2018-04-16 | $14.10 | $14.50 | $14.10 | $14.25 | $12.55 | 24,306 |
| 2018-04-13 | $14.45 | $14.45 | $13.95 | $14.10 | $12.42 | 27,857 |
| 2018-04-12 | $14.30 | $14.45 | $14.20 | $14.25 | $12.55 | 15,286 |
| 2018-04-11 | $14.20 | $14.45 | $14.15 | $14.25 | $12.55 | 17,593 |
| 2018-04-10 | $14.05 | $14.45 | $13.98 | $14.25 | $12.55 | 32,892 |
| 2018-04-09 | $14.05 | $14.35 | $13.85 | $13.95 | $12.29 | 18,430 |
| 2018-04-06 | $14.25 | $14.40 | $13.80 | $13.95 | $12.29 | 30,973 |
| 2018-04-05 | $14.35 | $14.50 | $14.25 | $14.35 | $12.64 | 31,604 |
| 2018-04-04 | $13.80 | $14.35 | $13.80 | $14.20 | $12.51 | 30,862 |
| 2018-04-03 | $13.70 | $14.05 | $13.70 | $14.00 | $12.33 | 26,216 |
| 2018-04-02 | $13.90 | $14.05 | $13.56 | $13.75 | $12.11 | 41,383 |
| 2018-03-29 | $14.25 | $14.25 | $13.75 | $13.85 | $12.20 | 61,874 |
| 2018-03-28 | $14.00 | $14.20 | $13.95 | $14.15 | $12.47 | 16,959 |
| 2018-03-27 | $14.30 | $14.35 | $13.80 | $13.90 | $12.25 | 51,433 |
| 2018-03-26 | $13.60 | $14.10 | $13.60 | $14.05 | $12.38 | 20,514 |
| 2018-03-23 | $14.10 | $14.40 | $13.35 | $13.35 | $11.76 | 34,430 |
| 2018-03-22 | $14.10 | $14.40 | $13.85 | $13.85 | $12.20 | 34,349 |
| 2018-03-21 | $14.20 | $14.50 | $14.20 | $14.25 | $12.55 | 15,653 |
| 2018-03-20 | $14.50 | $14.50 | $14.15 | $14.20 | $12.51 | 19,988 |
| 2018-03-19 | $14.33 | $14.65 | $14.30 | $14.30 | $12.60 | 33,450 |
| 2018-03-16 | $14.20 | $14.60 | $14.20 | $14.40 | $12.69 | 81,570 |
| 2018-03-15 | $14.45 | $14.45 | $14.15 | $14.25 | $12.55 | 22,849 |
| 2018-03-14 | $14.60 | $14.60 | $14.05 | $14.35 | $12.64 | 23,414 |
| 2018-03-13 | $14.66 | $14.66 | $14.40 | $14.50 | $12.78 | 27,851 |
| 2018-03-12 | $14.35 | $14.75 | $14.20 | $14.55 | $12.82 | 22,256 |
| 2018-03-09 | $14.25 | $14.60 | $13.85 | $14.60 | $12.86 | 24,463 |
| 2018-03-08 | $14.50 | $14.50 | $14.05 | $14.05 | $12.38 | 13,762 |
| 2018-03-07 | $14.15 | $14.60 | $13.95 | $14.45 | $12.67 | 30,221 |
| 2018-03-06 | $14.25 | $14.35 | $13.95 | $14.30 | $12.54 | 23,507 |
| 2018-03-05 | $13.89 | $14.40 | $13.85 | $14.25 | $12.49 | 23,417 |
| 2018-03-02 | $13.85 | $14.20 | $13.75 | $14.05 | $12.32 | 19,600 |
| 2018-03-01 | $13.50 | $14.10 | $13.20 | $14.05 | $12.32 | 74,062 |
| 2018-02-28 | $14.05 | $14.55 | $13.40 | $13.50 | $11.84 | 59,438 |
| 2018-02-27 | $14.30 | $14.55 | $14.10 | $14.20 | $12.45 | 29,199 |
| 2018-02-26 | $14.00 | $14.30 | $14.00 | $14.25 | $12.49 | 30,241 |
| 2018-02-23 | $14.30 | $14.35 | $14.07 | $14.15 | $12.40 | 48,572 |
| 2018-02-22 | $14.60 | $14.60 | $14.10 | $14.15 | $12.40 | 22,761 |
| 2018-02-21 | $14.50 | $14.89 | $14.40 | $14.60 | $12.80 | 20,694 |
| 2018-02-20 | $14.40 | $14.70 | $14.25 | $14.40 | $12.62 | 39,044 |
| 2018-02-16 | $14.45 | $14.90 | $14.45 | $14.55 | $12.76 | 42,813 |
| 2018-02-15 | $14.50 | $14.90 | $14.30 | $14.65 | $12.84 | 47,022 |
| 2018-02-14 | $14.05 | $14.50 | $14.05 | $14.35 | $12.58 | 30,112 |
| 2018-02-13 | $13.85 | $14.30 | $13.85 | $14.15 | $12.40 | 31,812 |
| 2018-02-12 | $14.05 | $14.45 | $13.75 | $14.05 | $12.32 | 45,641 |
| 2018-02-09 | $13.10 | $14.60 | $13.10 | $14.00 | $12.27 | 53,955 |
| 2018-02-08 | $13.75 | $13.80 | $12.80 | $12.80 | $11.22 | 243,852 |
| 2018-02-07 | $13.90 | $14.05 | $13.75 | $13.80 | $12.10 | 40,489 |
| 2018-02-06 | $13.65 | $14.30 | $13.65 | $14.00 | $12.27 | 132,366 |
| 2018-02-05 | $14.70 | $15.00 | $13.90 | $13.95 | $12.23 | 48,178 |
| 2018-02-02 | $14.95 | $15.15 | $14.75 | $14.85 | $13.02 | 56,362 |
| 2018-02-01 | $14.60 | $15.20 | $14.60 | $14.95 | $13.11 | 34,508 |
| 2018-01-31 | $15.30 | $15.30 | $14.50 | $14.60 | $12.80 | 47,230 |
| 2018-01-30 | $15.30 | $15.60 | $15.25 | $15.30 | $13.41 | 16,086 |
| 2018-01-29 | $15.30 | $15.50 | $15.30 | $15.40 | $13.50 | 19,859 |
| 2018-01-26 | $15.40 | $15.45 | $15.25 | $15.35 | $13.46 | 17,288 |
| 2018-01-25 | $15.45 | $15.45 | $15.10 | $15.30 | $13.41 | 18,897 |
| 2018-01-24 | $15.25 | $15.45 | $15.25 | $15.35 | $13.46 | 26,100 |
| 2018-01-23 | $15.30 | $15.46 | $15.25 | $15.30 | $13.41 | 14,294 |
| 2018-01-22 | $15.50 | $15.65 | $15.30 | $15.40 | $13.50 | 14,120 |
| 2018-01-19 | $15.10 | $15.50 | $15.10 | $15.50 | $13.59 | 28,679 |
| 2018-01-18 | $15.70 | $15.70 | $15.20 | $15.20 | $13.33 | 19,707 |
| 2018-01-17 | $15.45 | $15.75 | $15.30 | $15.75 | $13.81 | 15,263 |
| 2018-01-16 | $15.85 | $15.90 | $15.30 | $15.35 | $13.46 | 44,423 |
| 2018-01-12 | $15.80 | $15.80 | $15.60 | $15.80 | $13.85 | 31,313 |
| 2018-01-11 | $15.30 | $15.83 | $15.25 | $15.80 | $13.85 | 34,146 |
| 2018-01-10 | $15.00 | $15.35 | $15.00 | $15.30 | $13.41 | 18,241 |
| 2018-01-09 | $15.05 | $15.35 | $15.05 | $15.05 | $13.19 | 26,356 |
| 2018-01-08 | $15.00 | $15.20 | $14.85 | $15.05 | $13.19 | 20,904 |
| 2018-01-05 | $15.05 | $15.25 | $14.80 | $15.10 | $13.24 | 22,785 |
| 2018-01-04 | $14.70 | $15.10 | $14.70 | $14.95 | $13.11 | 29,526 |
| 2018-01-03 | $14.60 | $14.90 | $14.40 | $14.55 | $12.76 | 44,376 |
| 2018-01-02 | $14.90 | $15.20 | $14.55 | $14.65 | $12.84 | 48,275 |
| 2017-12-29 | $14.85 | $15.30 | $14.40 | $14.75 | $12.93 | 42,900 |
| 2017-12-28 | $14.85 | $15.15 | $14.80 | $14.80 | $12.97 | 10,868 |
| 2017-12-27 | $14.50 | $15.08 | $14.50 | $14.75 | $12.93 | 21,781 |
| 2017-12-26 | $14.85 | $15.15 | $14.55 | $14.55 | $12.76 | 29,791 |
| 2017-12-22 | $15.15 | $15.20 | $14.90 | $14.95 | $13.11 | 20,624 |
| 2017-12-21 | $14.85 | $15.25 | $14.85 | $15.10 | $13.24 | 23,107 |
| 2017-12-20 | $15.00 | $15.05 | $14.90 | $14.95 | $13.11 | 15,953 |
| 2017-12-19 | $15.25 | $15.25 | $14.90 | $15.05 | $13.19 | 25,644 |
| 2017-12-18 | $15.20 | $15.50 | $15.00 | $15.25 | $13.37 | 40,802 |
| 2017-12-15 | $14.65 | $15.25 | $14.65 | $15.05 | $13.19 | 156,769 |
| 2017-12-14 | $15.05 | $15.20 | $14.50 | $14.65 | $12.84 | 36,855 |
| 2017-12-13 | $14.85 | $15.40 | $14.85 | $15.00 | $13.15 | 48,494 |
| 2017-12-12 | $14.75 | $15.10 | $14.75 | $14.85 | $13.02 | 34,257 |
| 2017-12-11 | $14.75 | $14.90 | $14.55 | $14.75 | $12.93 | 39,029 |
| 2017-12-08 | $15.00 | $15.00 | $14.50 | $14.75 | $12.93 | 26,724 |
| 2017-12-07 | $14.80 | $15.25 | $14.80 | $14.90 | $13.06 | 32,125 |
| 2017-12-06 | $15.05 | $15.25 | $14.90 | $14.90 | $13.01 | 31,735 |
| 2017-12-05 | $15.05 | $15.25 | $14.85 | $15.00 | $13.10 | 48,309 |
| 2017-12-04 | $15.00 | $15.20 | $14.90 | $15.10 | $13.18 | 41,748 |
| 2017-12-01 | $15.15 | $15.15 | $14.50 | $14.95 | $13.05 | 26,200 |
| 2017-11-30 | $15.60 | $15.85 | $15.15 | $15.15 | $13.23 | 45,056 |
| 2017-11-29 | $14.85 | $15.65 | $14.85 | $15.55 | $13.58 | 46,093 |
| 2017-11-28 | $14.30 | $15.05 | $14.30 | $14.80 | $12.92 | 47,688 |
| 2017-11-27 | $14.10 | $14.43 | $14.10 | $14.30 | $12.49 | 18,419 |
| 2017-11-24 | $14.40 | $14.45 | $14.05 | $14.10 | $12.31 | 10,239 |
| 2017-11-22 | $14.50 | $14.63 | $14.30 | $14.30 | $12.49 | 21,001 |
| 2017-11-21 | $14.20 | $14.60 | $13.80 | $14.45 | $12.62 | 34,187 |
| 2017-11-20 | $14.15 | $14.20 | $14.00 | $14.10 | $12.31 | 22,760 |
| 2017-11-17 | $14.00 | $14.15 | $13.95 | $14.05 | $12.27 | 20,356 |
| 2017-11-16 | $13.95 | $14.20 | $13.95 | $14.10 | $12.31 | 25,017 |
| 2017-11-15 | $13.75 | $14.00 | $13.75 | $13.90 | $12.14 | 18,285 |
| 2017-11-14 | $13.50 | $13.90 | $13.40 | $13.85 | $12.09 | 16,613 |
| 2017-11-13 | $13.55 | $13.70 | $13.35 | $13.65 | $11.92 | 12,830 |
| 2017-11-10 | $13.70 | $13.85 | $13.65 | $13.65 | $11.92 | 12,895 |
| 2017-11-09 | $13.55 | $13.80 | $13.40 | $13.60 | $11.87 | 14,211 |
| 2017-11-08 | $13.70 | $13.85 | $13.55 | $13.65 | $11.92 | 24,182 |
| 2017-11-07 | $14.50 | $14.75 | $13.80 | $13.85 | $12.09 | 26,512 |
| 2017-11-06 | $14.45 | $14.70 | $14.30 | $14.55 | $12.70 | 18,300 |
| 2017-11-03 | $14.60 | $14.65 | $14.30 | $14.55 | $12.70 | 34,775 |
| 2017-11-02 | $14.20 | $14.65 | $14.05 | $14.55 | $12.70 | 36,096 |
| 2017-11-01 | $14.75 | $14.80 | $14.25 | $14.35 | $12.53 | 24,584 |
| 2017-10-31 | $14.60 | $15.00 | $14.48 | $14.50 | $12.66 | 43,004 |
| 2017-10-30 | $14.80 | $14.95 | $14.40 | $14.50 | $12.66 | 28,067 |
| 2017-10-27 | $15.10 | $15.50 | $14.70 | $15.10 | $13.18 | 43,717 |
| 2017-10-26 | $15.55 | $15.80 | $15.50 | $15.70 | $13.71 | 23,481 |
| 2017-10-25 | $15.30 | $15.55 | $15.15 | $15.45 | $13.49 | 17,476 |
| 2017-10-24 | $15.45 | $15.55 | $15.20 | $15.35 | $13.40 | 32,189 |
| 2017-10-23 | $15.55 | $15.55 | $14.30 | $15.25 | $13.32 | 18,720 |
| 2017-10-20 | $15.60 | $15.70 | $15.50 | $15.60 | $13.62 | 23,761 |
| 2017-10-19 | $15.40 | $15.58 | $15.10 | $15.45 | $13.49 | 27,674 |
| 2017-10-18 | $15.20 | $15.80 | $15.18 | $15.40 | $13.45 | 36,669 |
| 2017-10-17 | $15.31 | $15.80 | $15.00 | $15.10 | $13.18 | 31,397 |
| 2017-10-16 | $15.50 | $15.95 | $15.45 | $15.80 | $13.80 | 37,207 |
| 2017-10-13 | $15.45 | $15.60 | $15.30 | $15.45 | $13.49 | 27,130 |
| 2017-10-12 | $15.55 | $15.70 | $15.40 | $15.40 | $13.45 | 26,644 |
| 2017-10-11 | $15.45 | $15.80 | $15.19 | $15.45 | $13.49 | 60,819 |
| 2017-10-10 | $15.35 | $15.70 | $15.20 | $15.55 | $13.58 | 81,352 |
| 2017-10-09 | $15.55 | $15.60 | $15.10 | $15.25 | $13.32 | 77,780 |
| 2017-10-06 | $15.60 | $15.75 | $15.45 | $15.45 | $13.49 | 81,643 |
| 2017-10-05 | $15.65 | $15.85 | $15.60 | $15.60 | $13.62 | 33,699 |
| 2017-10-04 | $15.60 | $15.70 | $15.45 | $15.55 | $13.58 | 30,151 |
| 2017-10-03 | $15.60 | $15.85 | $15.50 | $15.60 | $13.62 | 44,965 |
| 2017-10-02 | $15.10 | $15.50 | $14.90 | $15.50 | $13.53 | 42,181 |
| 2017-09-29 | $15.30 | $15.50 | $14.90 | $15.05 | $13.14 | 44,718 |
| 2017-09-28 | $15.35 | $15.35 | $14.95 | $15.20 | $13.27 | 60,280 |
| 2017-09-27 | $14.95 | $15.65 | $14.75 | $15.60 | $13.62 | 90,604 |
| 2017-09-26 | $14.65 | $14.90 | $14.60 | $14.75 | $12.88 | 35,018 |
| 2017-09-25 | $14.54 | $14.83 | $14.54 | $14.70 | $12.84 | 52,705 |
| 2017-09-22 | $14.50 | $14.65 | $13.98 | $14.60 | $12.75 | 31,296 |
| 2017-09-21 | $14.30 | $14.65 | $14.20 | $14.45 | $12.62 | 45,274 |
| 2017-09-20 | $13.90 | $14.38 | $13.85 | $14.15 | $12.36 | 62,093 |
| 2017-09-19 | $13.80 | $14.00 | $13.80 | $13.90 | $12.14 | 17,085 |
| 2017-09-18 | $13.60 | $14.00 | $13.60 | $13.95 | $12.18 | 24,265 |
| 2017-09-15 | $13.50 | $13.65 | $13.40 | $13.60 | $11.87 | 136,330 |
| 2017-09-14 | $13.45 | $13.60 | $13.25 | $13.45 | $11.74 | 26,478 |
| 2017-09-13 | $13.40 | $13.65 | $13.40 | $13.50 | $11.79 | 56,028 |
| 2017-09-12 | $13.40 | $13.50 | $13.35 | $13.45 | $11.74 | 16,695 |
| 2017-09-11 | $13.20 | $13.45 | $13.20 | $13.30 | $11.61 | 18,169 |
| 2017-09-08 | $13.00 | $13.35 | $13.00 | $13.15 | $11.48 | 12,894 |
| 2017-09-07 | $13.40 | $13.40 | $12.90 | $12.95 | $11.31 | 39,196 |
| 2017-09-06 | $13.25 | $13.40 | $13.15 | $13.35 | $11.60 | 25,722 |
| 2017-09-05 | $13.55 | $13.55 | $13.10 | $13.15 | $11.43 | 20,560 |
| 2017-09-01 | $13.75 | $13.75 | $13.50 | $13.70 | $11.91 | 24,333 |
| 2017-08-31 | $13.35 | $13.90 | $13.35 | $13.70 | $11.91 | 39,379 |
| 2017-08-30 | $13.30 | $13.53 | $13.05 | $13.25 | $11.52 | 34,296 |
| 2017-08-29 | $13.25 | $13.35 | $13.10 | $13.30 | $11.56 | 28,379 |
| 2017-08-28 | $13.45 | $13.55 | $13.10 | $13.35 | $11.60 | 41,313 |
| 2017-08-25 | $13.45 | $13.65 | $13.30 | $13.45 | $11.69 | 48,394 |
| 2017-08-24 | $13.40 | $13.45 | $13.36 | $13.45 | $11.69 | 21,372 |
| 2017-08-23 | $13.25 | $13.55 | $13.25 | $13.40 | $11.65 | 34,554 |
| 2017-08-22 | $13.55 | $13.60 | $13.35 | $13.40 | $11.65 | 27,102 |
| 2017-08-21 | $13.30 | $13.50 | $13.25 | $13.40 | $11.65 | 22,888 |
| 2017-08-18 | $13.10 | $13.56 | $13.10 | $13.40 | $11.65 | 33,381 |
| 2017-08-17 | $13.55 | $13.63 | $13.25 | $13.30 | $11.56 | 40,882 |
| 2017-08-16 | $13.70 | $13.85 | $13.50 | $13.65 | $11.86 | 22,102 |
| 2017-08-15 | $13.75 | $13.90 | $13.50 | $13.65 | $11.86 | 25,857 |
| 2017-08-14 | $13.40 | $14.05 | $13.40 | $13.75 | $11.95 | 46,405 |
| 2017-08-11 | $13.40 | $13.40 | $13.05 | $13.30 | $11.56 | 42,871 |
| 2017-08-10 | $13.35 | $13.50 | $13.10 | $13.30 | $11.56 | 42,572 |
| 2017-08-09 | $13.65 | $13.75 | $13.30 | $13.40 | $11.65 | 51,659 |
| 2017-08-08 | $13.65 | $14.15 | $13.65 | $13.75 | $11.95 | 35,736 |
| 2017-08-07 | $13.85 | $13.90 | $13.50 | $13.70 | $11.91 | 33,246 |
| 2017-08-04 | $13.75 | $14.15 | $13.45 | $13.80 | $11.99 | 84,681 |
| 2017-08-03 | $13.75 | $13.95 | $13.50 | $13.55 | $11.78 | 47,294 |
| 2017-08-02 | $13.90 | $14.10 | $13.65 | $13.85 | $12.04 | 32,984 |
| 2017-08-01 | $13.95 | $14.30 | $13.78 | $13.85 | $12.04 | 75,453 |
| 2017-07-31 | $14.00 | $14.10 | $13.70 | $13.75 | $11.95 | 68,788 |
| 2017-07-28 | $14.00 | $14.04 | $13.80 | $13.95 | $12.12 | 21,524 |
| 2017-07-27 | $14.40 | $14.48 | $14.00 | $14.05 | $12.21 | 38,438 |
| 2017-07-26 | $14.80 | $14.90 | $14.35 | $14.35 | $12.47 | 16,385 |
| 2017-07-25 | $14.65 | $15.10 | $14.63 | $14.75 | $12.82 | 85,651 |
| 2017-07-24 | $14.55 | $14.75 | $14.25 | $14.65 | $12.73 | 68,069 |
| 2017-07-21 | $14.75 | $14.75 | $14.20 | $14.45 | $12.56 | 55,935 |
| 2017-07-20 | $14.50 | $14.70 | $14.35 | $14.55 | $12.65 | 43,110 |
| 2017-07-19 | $14.55 | $14.60 | $14.35 | $14.50 | $12.60 | 34,519 |
| 2017-07-18 | $14.30 | $14.60 | $14.30 | $14.55 | $12.65 | 34,813 |
| 2017-07-17 | $14.25 | $14.55 | $14.15 | $14.50 | $12.60 | 35,814 |
| 2017-07-14 | $14.05 | $14.30 | $14.05 | $14.20 | $12.34 | 35,163 |
| 2017-07-13 | $14.60 | $14.60 | $14.05 | $14.20 | $12.34 | 34,143 |
| 2017-07-12 | $14.30 | $14.75 | $14.30 | $14.65 | $12.73 | 37,088 |
| 2017-07-11 | $14.45 | $14.45 | $14.00 | $14.25 | $12.39 | 41,062 |
| 2017-07-10 | $14.70 | $14.85 | $14.40 | $14.45 | $12.56 | 26,165 |
| 2017-07-07 | $14.85 | $15.00 | $14.70 | $14.85 | $12.91 | 22,526 |
| 2017-07-06 | $14.95 | $14.95 | $14.60 | $14.70 | $12.78 | 39,504 |
| 2017-07-05 | $14.95 | $15.00 | $14.45 | $15.00 | $13.04 | 37,523 |
| 2017-07-03 | $14.50 | $15.00 | $14.50 | $14.95 | $12.99 | 24,907 |
| 2017-06-30 | $14.70 | $14.72 | $14.45 | $14.50 | $12.60 | 26,812 |
| 2017-06-29 | $14.80 | $14.80 | $14.26 | $14.60 | $12.69 | 45,567 |
| 2017-06-28 | $14.35 | $14.70 | $14.35 | $14.65 | $12.73 | 24,251 |
| 2017-06-27 | $14.40 | $14.50 | $14.25 | $14.30 | $12.43 | 19,877 |
| 2017-06-26 | $14.65 | $14.65 | $13.85 | $14.25 | $12.39 | 22,746 |
| 2017-06-23 | $14.28 | $14.85 | $13.90 | $14.60 | $12.69 | 181,456 |
| 2017-06-22 | $13.95 | $14.35 | $13.95 | $14.25 | $12.39 | 21,723 |
| 2017-06-21 | $14.40 | $14.45 | $13.55 | $14.10 | $12.25 | 30,568 |
| 2017-06-20 | $14.65 | $14.65 | $14.25 | $14.35 | $12.47 | 22,990 |
| 2017-06-19 | $14.70 | $14.90 | $14.55 | $14.65 | $12.73 | 25,641 |
| 2017-06-16 | $14.55 | $14.70 | $14.50 | $14.60 | $12.69 | 77,451 |
| 2017-06-15 | $14.70 | $14.85 | $14.55 | $14.80 | $12.86 | 23,408 |
| 2017-06-14 | $14.90 | $14.95 | $14.45 | $14.85 | $12.91 | 23,070 |
| 2017-06-13 | $15.25 | $15.25 | $14.80 | $14.95 | $12.99 | 44,891 |
| 2017-06-12 | $14.75 | $15.25 | $14.55 | $15.10 | $13.12 | 94,939 |
| 2017-06-09 | $14.40 | $14.95 | $14.40 | $14.90 | $12.95 | 51,720 |
| 2017-06-08 | $13.95 | $14.48 | $13.75 | $14.25 | $12.39 | 47,686 |
| 2017-06-07 | $14.00 | $14.05 | $13.80 | $13.90 | $12.08 | 29,893 |
| 2017-06-06 | $13.75 | $14.08 | $13.40 | $14.00 | $12.12 | 47,500 |
| 2017-06-05 | $14.10 | $14.20 | $13.80 | $13.85 | $11.99 | 27,125 |
| 2017-06-02 | $14.00 | $14.75 | $14.00 | $14.25 | $12.34 | 51,022 |
| 2017-06-01 | $13.90 | $14.05 | $13.60 | $13.95 | $12.08 | 33,442 |
| 2017-05-31 | $13.50 | $13.65 | $13.10 | $13.55 | $11.73 | 53,249 |
| 2017-05-30 | $13.70 | $13.75 | $13.40 | $13.45 | $11.65 | 95,332 |
| 2017-05-26 | $13.70 | $13.95 | $13.55 | $13.75 | $11.91 | 13,871 |
| 2017-05-25 | $13.65 | $13.85 | $13.65 | $13.70 | $11.86 | 29,151 |
| 2017-05-24 | $13.70 | $13.80 | $13.55 | $13.65 | $11.82 | 15,719 |
| 2017-05-23 | $13.55 | $13.75 | $13.45 | $13.65 | $11.82 | 40,669 |
| 2017-05-22 | $13.65 | $13.70 | $13.50 | $13.65 | $11.82 | 18,181 |
| 2017-05-19 | $13.75 | $14.00 | $13.50 | $13.60 | $11.78 | 42,552 |
| 2017-05-18 | $13.75 | $14.10 | $13.75 | $13.80 | $11.95 | 30,389 |
| 2017-05-17 | $14.10 | $14.30 | $13.68 | $13.75 | $11.91 | 58,809 |
| 2017-05-16 | $14.40 | $14.45 | $14.25 | $14.40 | $12.47 | 23,201 |
| 2017-05-15 | $14.35 | $14.45 | $14.25 | $14.40 | $12.47 | 57,975 |
| 2017-05-12 | $14.30 | $14.35 | $14.25 | $14.30 | $12.38 | 56,285 |
| 2017-05-11 | $14.50 | $14.50 | $14.20 | $14.35 | $12.43 | 37,998 |
| 2017-05-10 | $14.35 | $14.70 | $14.35 | $14.55 | $12.60 | 40,999 |
| 2017-05-09 | $14.80 | $14.85 | $14.40 | $14.55 | $12.60 | 40,582 |
| 2017-05-08 | $14.55 | $14.83 | $14.50 | $14.70 | $12.73 | 47,104 |
| 2017-05-05 | $14.65 | $14.75 | $14.30 | $14.60 | $12.64 | 39,753 |
| 2017-05-04 | $14.50 | $14.83 | $14.40 | $14.65 | $12.69 | 64,229 |
| 2017-05-03 | $14.30 | $14.50 | $14.30 | $14.40 | $12.47 | 77,138 |
| 2017-05-02 | $14.50 | $14.70 | $14.35 | $14.40 | $12.47 | 138,383 |
| 2017-05-01 | $14.40 | $14.50 | $14.25 | $14.50 | $12.56 | 46,170 |
| 2017-04-28 | $14.30 | $14.45 | $14.25 | $14.30 | $12.38 | 67,740 |
| 2017-04-27 | $14.45 | $14.45 | $14.30 | $14.35 | $12.43 | 63,479 |
| 2017-04-26 | $14.30 | $14.45 | $14.30 | $14.40 | $12.47 | 105,180 |
| 2017-04-25 | $14.25 | $14.38 | $14.15 | $14.30 | $12.38 | 57,861 |
| 2017-04-24 | $14.50 | $14.50 | $14.10 | $14.15 | $12.25 | 60,807 |
| 2017-04-21 | $13.70 | $14.15 | $13.70 | $14.15 | $12.25 | 78,718 |
| 2017-04-20 | $13.30 | $13.85 | $13.20 | $13.80 | $11.95 | 64,703 |
| 2017-04-19 | $13.35 | $13.45 | $13.10 | $13.25 | $11.47 | 60,581 |
| 2017-04-18 | $13.30 | $13.30 | $12.95 | $13.30 | $11.52 | 37,045 |
| 2017-04-17 | $12.85 | $13.40 | $12.83 | $13.25 | $11.47 | 77,703 |
| 2017-04-13 | $12.90 | $13.00 | $12.65 | $12.90 | $11.17 | 56,324 |
| 2017-04-12 | $13.20 | $13.20 | $12.95 | $12.95 | $11.21 | 26,030 |
| 2017-04-11 | $12.95 | $13.30 | $12.92 | $13.25 | $11.47 | 51,971 |
| 2017-04-10 | $13.25 | $13.43 | $12.93 | $13.05 | $11.30 | 49,630 |
| 2017-04-07 | $13.30 | $13.40 | $13.05 | $13.15 | $11.39 | 23,528 |
| 2017-04-06 | $13.15 | $13.43 | $13.10 | $13.35 | $11.56 | 46,245 |
| 2017-04-05 | $13.85 | $13.95 | $13.10 | $13.10 | $11.34 | 59,214 |
| 2017-04-04 | $13.90 | $14.00 | $13.60 | $13.75 | $11.91 | 63,448 |
| 2017-04-03 | $14.30 | $14.50 | $13.85 | $13.95 | $12.08 | 183,538 |
| 2017-03-31 | $13.80 | $14.40 | $13.70 | $14.35 | $12.43 | 163,998 |
| 2017-03-30 | $13.30 | $13.95 | $13.30 | $13.90 | $12.04 | 90,625 |
| 2017-03-29 | $13.25 | $13.55 | $13.15 | $13.25 | $11.47 | 59,944 |
| 2017-03-28 | $13.10 | $13.55 | $13.05 | $13.35 | $11.56 | 53,211 |
| 2017-03-27 | $13.15 | $13.30 | $13.05 | $13.20 | $11.43 | 26,336 |
| 2017-03-24 | $13.35 | $13.50 | $13.13 | $13.30 | $11.52 | 31,740 |
| 2017-03-23 | $13.10 | $13.45 | $12.95 | $13.35 | $11.56 | 67,403 |
| 2017-03-22 | $13.15 | $13.20 | $12.95 | $13.00 | $11.26 | 46,495 |
| 2017-03-21 | $14.15 | $14.20 | $13.05 | $13.15 | $11.39 | 97,264 |
| 2017-03-20 | $14.02 | $14.25 | $14.00 | $14.10 | $12.21 | 28,926 |
| 2017-03-17 | $13.95 | $14.13 | $13.55 | $14.10 | $12.21 | 74,287 |
| 2017-03-16 | $13.65 | $14.15 | $13.65 | $14.10 | $12.21 | 53,716 |
| 2017-03-15 | $13.50 | $13.75 | $13.50 | $13.70 | $11.86 | 42,467 |
| 2017-03-14 | $13.30 | $13.45 | $13.30 | $13.40 | $11.60 | 18,580 |
| 2017-03-13 | $13.45 | $13.65 | $13.30 | $13.40 | $11.60 | 27,660 |
| 2017-03-10 | $13.90 | $13.90 | $13.13 | $13.55 | $11.73 | 59,008 |
| 2017-03-09 | $13.93 | $14.10 | $13.65 | $13.75 | $11.91 | 49,428 |
| 2017-03-08 | $14.25 | $14.25 | $13.90 | $13.90 | $12.04 | 50,133 |
| 2017-03-07 | $13.95 | $14.45 | $13.90 | $14.20 | $12.25 | 60,656 |
| 2017-03-06 | $13.80 | $14.15 | $13.79 | $14.10 | $12.17 | 46,205 |
| 2017-03-03 | $13.80 | $13.95 | $13.80 | $13.95 | $12.04 | 24,801 |
| 2017-03-02 | $14.30 | $14.30 | $13.80 | $13.90 | $11.99 | 44,189 |
| 2017-03-01 | $14.05 | $14.35 | $14.00 | $14.25 | $12.30 | 34,272 |
| 2017-02-28 | $14.15 | $14.15 | $13.70 | $13.80 | $11.91 | 66,679 |
| 2017-02-27 | $14.00 | $14.25 | $13.80 | $14.15 | $12.21 | 46,830 |
| 2017-02-24 | $13.95 | $14.09 | $13.35 | $14.00 | $12.08 | 97,047 |
| 2017-02-23 | $13.85 | $14.10 | $13.85 | $14.05 | $12.12 | 29,073 |
| 2017-02-22 | $13.60 | $13.81 | $13.60 | $13.78 | $11.89 | 27,833 |
| 2017-02-21 | $14.15 | $14.42 | $13.80 | $13.85 | $11.95 | 41,335 |
| 2017-02-17 | $14.00 | $14.25 | $13.80 | $14.15 | $12.21 | 72,270 |
| 2017-02-16 | $13.20 | $14.05 | $13.05 | $14.00 | $12.08 | 95,545 |
| 2017-02-15 | $13.85 | $14.05 | $13.75 | $14.05 | $12.12 | 26,837 |
| 2017-02-14 | $13.75 | $13.95 | $13.75 | $13.90 | $11.99 | 570 |
| 2017-02-13 | $13.80 | $13.95 | $13.70 | $13.90 | $11.99 | 609 |
| 2017-02-10 | $13.55 | $13.80 | $13.45 | $13.75 | $11.87 | 56,270 |
| 2017-02-09 | $13.50 | $13.60 | $13.35 | $13.55 | $11.69 | 61,519 |
| 2017-02-08 | $13.40 | $13.55 | $13.35 | $13.50 | $11.65 | 67,730 |
| 2017-02-07 | $13.35 | $13.55 | $13.30 | $13.50 | $11.65 | 69,976 |
| 2017-02-06 | $13.20 | $13.50 | $13.05 | $13.30 | $11.48 | 63,387 |
| 2017-02-03 | $12.85 | $13.35 | $12.55 | $13.25 | $11.43 | 94,751 |
| 2017-02-02 | $12.65 | $12.85 | $12.35 | $12.65 | $10.92 | 46,500 |
| 2017-02-01 | $12.70 | $12.90 | $12.65 | $12.70 | $10.96 | 35,533 |
| 2017-01-31 | $12.15 | $12.70 | $12.13 | $12.60 | $10.87 | 64,917 |
| 2017-01-30 | $12.90 | $12.90 | $12.25 | $12.30 | $10.61 | 97,222 |
| 2017-01-27 | $13.45 | $13.65 | $12.95 | $13.00 | $11.22 | 62,080 |
| 2017-01-26 | $13.75 | $13.85 | $13.20 | $13.65 | $11.78 | 85,768 |
| 2017-01-25 | $13.35 | $13.90 | $13.35 | $13.80 | $11.91 | 68,843 |
| 2017-01-24 | $13.30 | $13.55 | $13.05 | $13.45 | $11.61 | 81,133 |
| 2017-01-23 | $13.25 | $13.37 | $13.10 | $13.20 | $11.39 | 37,052 |
| 2017-01-20 | $13.30 | $13.50 | $13.10 | $13.25 | $11.43 | 69,311 |
| 2017-01-19 | $13.75 | $13.75 | $13.35 | $13.35 | $11.52 | 53,449 |
| 2017-01-18 | $13.70 | $13.75 | $13.55 | $13.70 | $11.82 | 57,275 |
| 2017-01-17 | $14.00 | $14.00 | $13.60 | $13.60 | $11.74 | 53,037 |
| 2017-01-13 | $14.00 | $14.35 | $14.00 | $14.10 | $12.17 | 56,794 |
| 2017-01-12 | $14.45 | $14.45 | $13.80 | $14.05 | $12.12 | 59,872 |
| 2017-01-11 | $14.30 | $14.48 | $14.05 | $14.45 | $12.47 | 77,382 |
| 2017-01-10 | $14.05 | $14.40 | $14.00 | $14.25 | $12.30 | 81,231 |
| 2017-01-09 | $13.85 | $14.13 | $13.80 | $14.00 | $12.08 | 113,879 |
| 2017-01-06 | $14.35 | $14.35 | $13.80 | $14.00 | $12.08 | 66,679 |
| 2017-01-05 | $14.70 | $14.90 | $14.10 | $14.15 | $12.21 | 74,356 |
| 2017-01-04 | $14.90 | $14.90 | $14.50 | $14.80 | $12.77 | 67,695 |
| 2017-01-03 | $14.25 | $14.90 | $14.11 | $14.80 | $12.77 | 172,502 |
| 2016-12-30 | $14.35 | $14.35 | $14.15 | $14.20 | $12.25 | 101,068 |
| 2016-12-29 | $14.25 | $14.40 | $14.03 | $14.35 | $12.38 | 49,932 |
| 2016-12-28 | $14.35 | $14.40 | $14.05 | $14.20 | $12.25 | 95,287 |
| 2016-12-27 | $14.75 | $14.75 | $14.30 | $14.35 | $12.38 | 117,462 |
| 2016-12-23 | $14.70 | $14.70 | $14.35 | $14.70 | $12.68 | 86,368 |
| 2016-12-22 | $14.70 | $14.90 | $14.50 | $14.70 | $12.68 | 85,105 |
| 2016-12-21 | $14.95 | $15.00 | $14.60 | $14.80 | $12.77 | 76,460 |
| 2016-12-20 | $14.90 | $15.20 | $14.50 | $14.95 | $12.90 | 98,423 |
| 2016-12-19 | $14.60 | $15.00 | $14.50 | $14.80 | $12.77 | 76,155 |
| 2016-12-16 | $15.10 | $15.45 | $14.60 | $14.65 | $12.64 | 710,306 |
| 2016-12-15 | $13.85 | $15.50 | $13.21 | $15.05 | $12.99 | 421,757 |
| 2016-12-14 | $14.05 | $14.45 | $13.80 | $14.05 | $12.12 | 73,067 |
| 2016-12-13 | $14.00 | $14.25 | $13.90 | $14.20 | $12.25 | 84,472 |
| 2016-12-12 | $14.40 | $14.45 | $12.80 | $14.00 | $12.08 | 109,195 |
| 2016-12-09 | $13.90 | $14.45 | $13.84 | $14.35 | $12.38 | 91,681 |
| 2016-12-08 | $14.15 | $14.50 | $13.50 | $13.90 | $11.99 | 148,767 |
| 2016-12-07 | $14.35 | $14.45 | $13.85 | $14.30 | $12.34 | 82,467 |
| 2016-12-06 | $13.25 | $14.40 | $12.48 | $14.25 | $12.26 | 121,884 |
| 2016-12-05 | $12.05 | $13.45 | $12.05 | $13.30 | $11.44 | 160,041 |
| 2016-12-02 | $11.90 | $12.03 | $11.80 | $11.95 | $10.28 | 53,942 |
| 2016-12-01 | $11.95 | $12.20 | $11.80 | $11.95 | $10.28 | 70,217 |
| 2016-11-30 | $12.05 | $12.15 | $11.85 | $11.85 | $10.20 | 59,095 |
| 2016-11-29 | $12.05 | $12.10 | $11.95 | $12.00 | $10.33 | 50,218 |
| 2016-11-28 | $12.10 | $12.10 | $11.90 | $11.95 | $10.28 | 35,690 |
| 2016-11-25 | $12.00 | $12.10 | $12.00 | $12.05 | $10.37 | 22,077 |
| 2016-11-23 | $12.00 | $12.10 | $11.95 | $12.05 | $10.37 | 40,972 |
| 2016-11-22 | $11.85 | $12.10 | $11.85 | $12.05 | $10.37 | 60,925 |
| 2016-11-21 | $12.05 | $12.20 | $11.80 | $11.90 | $10.24 | 35,688 |
| 2016-11-18 | $12.00 | $12.20 | $11.80 | $12.05 | $10.37 | 65,838 |
| 2016-11-17 | $12.05 | $12.15 | $11.75 | $11.95 | $10.28 | 38,504 |
| 2016-11-16 | $12.05 | $12.05 | $11.60 | $12.00 | $10.33 | 61,881 |
| 2016-11-15 | $12.15 | $12.30 | $11.85 | $12.05 | $10.37 | 44,002 |
| 2016-11-14 | $12.15 | $12.55 | $11.85 | $12.30 | $10.58 | 197,680 |
| 2016-11-11 | $11.15 | $13.00 | $11.10 | $12.15 | $10.46 | 218,411 |
| 2016-11-10 | $10.50 | $11.15 | $10.45 | $11.05 | $9.51 | 228,692 |
| 2016-11-09 | $10.40 | $10.55 | $10.30 | $10.40 | $8.95 | 174,165 |
| 2016-11-08 | $10.25 | $10.45 | $10.20 | $10.40 | $8.95 | 62,579 |
| 2016-11-07 | $10.35 | $10.35 | $10.10 | $10.25 | $8.82 | 130,554 |
| 2016-11-04 | $10.55 | $10.60 | $10.25 | $10.30 | $8.86 | 55,527 |
| 2016-11-03 | $10.10 | $10.60 | $10.00 | $10.50 | $9.04 | 24,598 |
| 2016-11-02 | $10.35 | $10.40 | $9.98 | $10.05 | $8.65 | 53,062 |
| 2016-11-01 | $10.55 | $10.60 | $10.25 | $10.35 | $8.91 | 34,127 |
| 2016-10-31 | $10.60 | $10.60 | $10.30 | $10.50 | $9.04 | 60,841 |
| 2016-10-28 | $10.86 | $10.91 | $10.53 | $10.55 | $9.08 | 49,299 |
| 2016-10-27 | $10.88 | $10.95 | $10.84 | $10.87 | $9.35 | 24,785 |
| 2016-10-26 | $10.85 | $10.95 | $10.80 | $10.84 | $9.33 | 26,240 |
| 2016-10-25 | $10.94 | $10.97 | $10.77 | $10.83 | $9.32 | 38,629 |
| 2016-10-24 | $10.92 | $10.95 | $10.90 | $10.95 | $9.42 | 21,365 |
| 2016-10-21 | $10.70 | $10.85 | $10.70 | $10.84 | $9.33 | 22,226 |
| 2016-10-20 | $10.73 | $10.80 | $10.67 | $10.80 | $9.29 | 21,784 |
| 2016-10-19 | $10.75 | $10.80 | $10.64 | $10.73 | $9.23 | 24,900 |
| 2016-10-18 | $10.75 | $10.79 | $10.64 | $10.69 | $9.20 | 21,986 |
| 2016-10-17 | $10.79 | $10.79 | $10.68 | $10.74 | $9.24 | 22,484 |
| 2016-10-14 | $10.77 | $10.80 | $10.72 | $10.77 | $9.27 | 54,252 |
| 2016-10-13 | $10.76 | $10.76 | $10.62 | $10.65 | $9.16 | 19,828 |
| 2016-10-12 | $10.67 | $10.80 | $10.66 | $10.78 | $9.28 | 43,636 |
| 2016-10-11 | $10.76 | $10.76 | $10.52 | $10.64 | $9.16 | 39,258 |
| 2016-10-10 | $10.57 | $10.80 | $10.57 | $10.76 | $9.26 | 42,207 |
| 2016-10-07 | $10.76 | $10.79 | $10.50 | $10.58 | $9.10 | 28,108 |
| 2016-10-06 | $10.66 | $10.80 | $10.66 | $10.80 | $9.29 | 37,323 |
| 2016-10-05 | $10.69 | $10.79 | $10.63 | $10.72 | $9.22 | 29,523 |
| 2016-10-04 | $10.71 | $10.80 | $10.59 | $10.68 | $9.19 | 46,846 |
| 2016-10-03 | $10.78 | $10.80 | $10.59 | $10.76 | $9.26 | 43,012 |
| 2016-09-30 | $10.58 | $10.80 | $10.57 | $10.78 | $9.28 | 140,758 |
| 2016-09-29 | $10.65 | $10.66 | $10.33 | $10.50 | $9.04 | 63,251 |
| 2016-09-28 | $10.78 | $10.78 | $10.56 | $10.68 | $9.19 | 38,145 |
| 2016-09-27 | $10.57 | $10.87 | $10.55 | $10.80 | $9.29 | 135,830 |
| 2016-09-26 | $10.74 | $10.74 | $10.21 | $10.55 | $9.08 | 56,673 |
| 2016-09-23 | $10.63 | $10.86 | $10.30 | $10.82 | $9.31 | 48,309 |
| 2016-09-22 | $10.84 | $10.92 | $10.74 | $10.83 | $9.32 | 64,562 |
| 2016-09-21 | $10.85 | $10.85 | $10.63 | $10.76 | $9.26 | 48,232 |
| 2016-09-20 | $10.90 | $10.93 | $10.77 | $10.82 | $9.31 | 19,154 |
| 2016-09-19 | $11.82 | $11.82 | $10.70 | $10.90 | $9.38 | 73,418 |
| 2016-09-16 | $10.88 | $11.02 | $10.69 | $10.73 | $9.23 | 416,600 |
| 2016-09-15 | $10.77 | $10.85 | $10.77 | $10.83 | $9.32 | 47,452 |
| 2016-09-14 | $10.67 | $10.89 | $10.67 | $10.84 | $9.33 | 76,062 |
| 2016-09-13 | $10.88 | $10.89 | $10.47 | $10.73 | $9.23 | 52,668 |
| 2016-09-12 | $10.56 | $10.74 | $10.51 | $10.74 | $9.24 | 77,058 |
| 2016-09-09 | $10.85 | $10.85 | $10.53 | $10.54 | $9.07 | 76,417 |
| 2016-09-08 | $10.83 | $10.90 | $10.63 | $10.88 | $9.36 | 75,204 |
| 2016-09-07 | $10.23 | $10.81 | $10.17 | $10.78 | $9.28 | 118,429 |
| 2016-09-06 | $9.98 | $10.32 | $9.92 | $10.24 | $8.78 | 168,473 |
| 2016-09-02 | $9.82 | $9.93 | $9.81 | $9.92 | $8.50 | 83,607 |
| 2016-09-01 | $9.95 | $9.96 | $9.82 | $9.89 | $8.48 | 84,514 |
| 2016-08-31 | $9.86 | $10.00 | $9.78 | $9.97 | $8.55 | 131,911 |
| 2016-08-30 | $9.65 | $9.89 | $9.65 | $9.86 | $8.45 | 53,497 |
| 2016-08-29 | $9.51 | $9.69 | $9.38 | $9.68 | $8.30 | 403,112 |
| 2016-08-26 | $9.37 | $9.63 | $9.37 | $9.46 | $8.11 | 25,302 |
| 2016-08-25 | $9.45 | $9.61 | $9.39 | $9.40 | $8.06 | 43,732 |
| 2016-08-24 | $9.50 | $9.53 | $9.42 | $9.50 | $8.14 | 85,119 |
| 2016-08-23 | $9.50 | $9.59 | $9.46 | $9.49 | $8.14 | 26,172 |
| 2016-08-22 | $9.41 | $9.63 | $9.41 | $9.52 | $8.16 | 30,180 |
| 2016-08-19 | $9.52 | $9.60 | $9.39 | $9.59 | $8.22 | 64,678 |
| 2016-08-18 | $9.44 | $9.53 | $9.39 | $9.50 | $8.14 | 20,236 |
| 2016-08-17 | $9.52 | $9.60 | $9.38 | $9.46 | $8.11 | 18,281 |
| 2016-08-16 | $9.40 | $9.53 | $9.32 | $9.48 | $8.13 | 29,012 |
| 2016-08-15 | $9.45 | $9.58 | $9.37 | $9.45 | $8.10 | 58,793 |
| 2016-08-12 | $9.69 | $9.69 | $9.48 | $9.53 | $8.17 | 33,043 |
| 2016-08-11 | $9.51 | $9.87 | $9.40 | $9.64 | $8.26 | 60,759 |
| 2016-08-10 | $9.74 | $9.74 | $9.44 | $9.54 | $8.18 | 27,302 |
| 2016-08-09 | $9.54 | $9.75 | $9.45 | $9.70 | $8.32 | 43,894 |
| 2016-08-08 | $8.90 | $9.69 | $8.90 | $9.48 | $8.13 | 55,777 |
| 2016-08-05 | $9.49 | $9.64 | $9.29 | $9.43 | $8.08 | 47,814 |
| 2016-08-04 | $9.42 | $9.51 | $9.12 | $9.50 | $8.14 | 22,318 |
| 2016-08-03 | $9.34 | $9.55 | $9.11 | $9.35 | $8.02 | 39,355 |
| 2016-08-02 | $9.73 | $9.77 | $9.38 | $9.39 | $8.05 | 33,969 |
| 2016-08-01 | $9.57 | $9.81 | $9.56 | $9.76 | $8.37 | 69,321 |
| 2016-07-29 | $9.40 | $9.62 | $9.14 | $9.55 | $8.19 | 287,592 |
| 2016-07-28 | $9.54 | $9.54 | $9.40 | $9.42 | $8.08 | 43,436 |
| 2016-07-27 | $9.53 | $9.63 | $9.20 | $9.52 | $8.16 | 53,316 |
| 2016-07-26 | $9.45 | $9.60 | $9.41 | $9.55 | $8.19 | 55,756 |
| 2016-07-25 | $9.38 | $9.79 | $9.03 | $9.73 | $8.34 | 63,964 |
| 2016-07-22 | $9.14 | $9.58 | $9.04 | $9.58 | $8.21 | 52,059 |
| 2016-07-21 | $8.94 | $9.15 | $8.93 | $9.14 | $7.84 | 103,364 |
| 2016-07-20 | $8.83 | $9.00 | $8.83 | $8.89 | $7.62 | 40,936 |
| 2016-07-19 | $8.93 | $8.95 | $8.84 | $8.89 | $7.62 | 28,128 |
| 2016-07-18 | $8.81 | $8.96 | $8.81 | $8.91 | $7.64 | 31,925 |
| 2016-07-15 | $8.96 | $8.96 | $8.85 | $8.90 | $7.63 | 52,598 |
| 2016-07-14 | $8.90 | $8.95 | $8.84 | $8.91 | $7.64 | 65,770 |
| 2016-07-13 | $8.91 | $9.03 | $8.81 | $8.86 | $7.60 | 50,884 |
| 2016-07-12 | $8.87 | $9.13 | $8.86 | $8.94 | $7.66 | 81,284 |
| 2016-07-11 | $8.81 | $9.00 | $8.67 | $8.93 | $7.66 | 59,112 |
| 2016-07-08 | $8.79 | $8.87 | $8.70 | $8.85 | $7.59 | 73,265 |
| 2016-07-07 | $8.88 | $8.89 | $8.69 | $8.76 | $7.51 | 43,353 |
| 2016-07-06 | $8.66 | $8.90 | $8.66 | $8.83 | $7.57 | 65,135 |
| 2016-07-05 | $8.80 | $8.97 | $8.72 | $8.78 | $7.53 | 75,761 |
| 2016-07-01 | $8.76 | $8.87 | $8.74 | $8.80 | $7.54 | 108,191 |
| 2016-06-30 | $8.89 | $9.40 | $8.78 | $8.80 | $7.54 | 137,519 |
| 2016-06-29 | $8.89 | $9.06 | $8.63 | $8.80 | $7.54 | 127,994 |
| 2016-06-28 | $8.99 | $9.16 | $8.78 | $8.81 | $7.55 | 95,757 |
| 2016-06-27 | $8.87 | $9.08 | $8.65 | $8.93 | $7.66 | 124,864 |
| 2016-06-24 | $9.17 | $9.68 | $8.80 | $8.85 | $7.59 | 2,830,011 |
| 2016-06-23 | $9.04 | $9.35 | $8.98 | $9.33 | $8.00 | 141,440 |
| 2016-06-22 | $9.10 | $9.21 | $8.93 | $8.99 | $7.71 | 67,113 |
| 2016-06-21 | $9.13 | $9.13 | $8.91 | $8.97 | $7.69 | 66,151 |
| 2016-06-20 | $9.03 | $9.13 | $8.81 | $8.97 | $7.69 | 171,124 |
| 2016-06-17 | $8.87 | $8.98 | $8.65 | $8.93 | $7.66 | 120,503 |
| 2016-06-16 | $8.82 | $9.06 | $8.76 | $8.91 | $7.64 | 26,170 |
| 2016-06-15 | $8.77 | $8.99 | $8.66 | $8.77 | $7.52 | 61,666 |
| 2016-06-14 | $8.82 | $9.07 | $8.54 | $8.82 | $7.56 | 82,810 |
| 2016-06-13 | $9.15 | $9.35 | $8.56 | $8.69 | $7.45 | 156,350 |
| 2016-06-10 | $9.10 | $9.26 | $9.10 | $9.22 | $7.90 | 32,613 |
| 2016-06-09 | $9.10 | $9.31 | $9.03 | $9.19 | $7.88 | 28,079 |
| 2016-06-08 | $9.15 | $9.34 | $9.10 | $9.24 | $7.92 | 36,071 |
| 2016-06-07 | $9.24 | $9.42 | $9.17 | $9.18 | $7.84 | 36,543 |
| 2016-06-06 | $9.20 | $9.35 | $9.13 | $9.26 | $7.90 | 61,587 |
| 2016-06-03 | $9.27 | $9.43 | $9.21 | $9.21 | $7.86 | 41,175 |
| 2016-06-02 | $9.32 | $9.41 | $9.21 | $9.28 | $7.92 | 24,339 |
| 2016-06-01 | $9.43 | $9.45 | $9.33 | $9.37 | $8.00 | 26,616 |
| 2016-05-31 | $9.50 | $9.59 | $9.33 | $9.46 | $8.08 | 70,005 |
| 2016-05-27 | $9.38 | $9.45 | $9.17 | $9.44 | $8.06 | 54,993 |
| 2016-05-26 | $9.35 | $9.48 | $9.16 | $9.32 | $7.96 | 32,971 |
| 2016-05-25 | $9.18 | $9.37 | $8.99 | $9.35 | $7.98 | 43,027 |
| 2016-05-24 | $9.25 | $9.28 | $9.05 | $9.17 | $7.83 | 42,888 |
| 2016-05-23 | $9.20 | $9.39 | $9.01 | $9.17 | $7.83 | 57,471 |
| 2016-05-20 | $9.16 | $9.24 | $8.95 | $9.15 | $7.81 | 46,393 |
| 2016-05-19 | $9.15 | $9.30 | $8.96 | $9.21 | $7.86 | 62,335 |
| 2016-05-18 | $8.78 | $9.24 | $8.75 | $9.08 | $7.75 | 66,524 |
| 2016-05-17 | $9.08 | $9.18 | $8.72 | $8.85 | $7.55 | 47,532 |
| 2016-05-16 | $9.22 | $9.26 | $8.89 | $9.10 | $7.77 | 52,204 |
| 2016-05-13 | $9.35 | $9.35 | $9.19 | $9.29 | $7.93 | 10,136 |
| 2016-05-12 | $9.34 | $9.45 | $9.19 | $9.24 | $7.89 | 10,447 |
| 2016-05-11 | $9.16 | $9.42 | $9.16 | $9.37 | $8.00 | 27,749 |
| 2016-05-10 | $9.29 | $9.49 | $9.29 | $9.39 | $8.02 | 47,018 |
| 2016-05-09 | $9.40 | $9.40 | $9.22 | $9.36 | $7.99 | 27,539 |
| 2016-05-06 | $9.32 | $9.42 | $9.10 | $9.39 | $8.02 | 39,386 |
| 2016-05-05 | $9.37 | $9.48 | $9.14 | $9.35 | $7.98 | 53,101 |
| 2016-05-04 | $9.32 | $9.45 | $8.96 | $9.38 | $8.01 | 90,154 |
| 2016-05-03 | $9.42 | $9.42 | $9.25 | $9.38 | $8.01 | 44,294 |
| 2016-05-02 | $9.34 | $9.48 | $9.25 | $9.48 | $8.09 | 43,064 |
| 2016-04-29 | $9.24 | $9.39 | $9.20 | $9.30 | $7.94 | 28,983 |
| 2016-04-28 | $9.12 | $9.30 | $9.12 | $9.29 | $7.93 | 15,213 |
| 2016-04-27 | $9.13 | $9.29 | $9.13 | $9.29 | $7.93 | 22,077 |
| 2016-04-26 | $9.20 | $9.29 | $9.14 | $9.28 | $7.92 | 56,235 |
| 2016-04-25 | $9.01 | $9.20 | $8.96 | $9.16 | $7.82 | 55,029 |
| 2016-04-22 | $9.00 | $9.16 | $8.97 | $9.03 | $7.71 | 6,842 |
| 2016-04-21 | $9.20 | $9.20 | $8.95 | $9.00 | $7.68 | 7,229 |
| 2016-04-20 | $8.97 | $9.11 | $8.97 | $9.00 | $7.68 | 4,581 |
| 2016-04-19 | $9.03 | $9.12 | $8.97 | $9.01 | $7.69 | 3,332 |
| 2016-04-18 | $9.00 | $9.20 | $8.97 | $8.97 | $7.66 | 28,021 |
| 2016-04-15 | $9.11 | $9.14 | $8.98 | $8.98 | $7.67 | 27,627 |
| 2016-04-14 | $9.02 | $9.13 | $9.02 | $9.05 | $7.73 | 31,844 |
| 2016-04-13 | $8.98 | $9.19 | $8.98 | $9.07 | $7.74 | 39,716 |
| 2016-04-12 | $8.94 | $9.06 | $8.94 | $9.00 | $7.68 | 29,108 |
| 2016-04-11 | $8.88 | $9.05 | $8.88 | $8.95 | $7.64 | 32,188 |
| 2016-04-08 | $9.03 | $9.03 | $8.93 | $8.95 | $7.64 | 31,100 |
| 2016-04-07 | $9.11 | $9.11 | $8.97 | $8.99 | $7.67 | 22,142 |
| 2016-04-06 | $9.01 | $9.21 | $8.92 | $9.02 | $7.70 | 49,316 |
| 2016-04-05 | $8.96 | $9.24 | $8.96 | $9.00 | $7.68 | 39,932 |
| 2016-04-04 | $9.01 | $9.09 | $8.94 | $9.05 | $7.73 | 30,428 |
| 2016-04-01 | $8.91 | $9.00 | $8.91 | $8.95 | $7.64 | 18,602 |
| 2016-03-31 | $9.00 | $9.03 | $8.71 | $8.91 | $7.61 | 43,730 |
| 2016-03-30 | $9.00 | $9.00 | $8.90 | $9.00 | $7.68 | 27,914 |
| 2016-03-29 | $8.95 | $8.99 | $8.94 | $8.94 | $7.63 | 19,865 |
| 2016-03-28 | $9.00 | $9.00 | $8.64 | $8.93 | $7.62 | 8,061 |
| 2016-03-24 | $8.94 | $8.99 | $8.86 | $8.96 | $7.65 | 12,290 |
| 2016-03-23 | $8.89 | $9.00 | $8.52 | $8.99 | $7.67 | 25,558 |
| 2016-03-22 | $8.84 | $8.99 | $8.82 | $8.97 | $7.66 | 21,688 |
| 2016-03-21 | $9.00 | $9.00 | $8.83 | $8.92 | $7.61 | 7,618 |
| 2016-03-18 | $8.98 | $8.99 | $8.88 | $8.95 | $7.64 | 33,392 |
| 2016-03-17 | $8.85 | $8.95 | $8.78 | $8.94 | $7.63 | 13,377 |
| 2016-03-16 | $8.88 | $8.96 | $8.85 | $8.90 | $7.60 | 36,108 |
| 2016-03-15 | $8.78 | $8.99 | $8.78 | $8.94 | $7.63 | 25,793 |
| 2016-03-14 | $8.71 | $8.86 | $8.71 | $8.85 | $7.55 | 12,006 |
| 2016-03-11 | $8.68 | $8.80 | $8.62 | $8.75 | $7.47 | 26,374 |
| 2016-03-10 | $8.61 | $8.75 | $8.61 | $8.70 | $7.43 | 27,492 |
| 2016-03-09 | $8.60 | $8.74 | $8.58 | $8.73 | $7.45 | 50,029 |
| 2016-03-08 | $8.66 | $8.75 | $8.53 | $8.54 | $7.26 | 14,716 |
| 2016-03-07 | $8.56 | $8.68 | $8.56 | $8.68 | $7.38 | 21,745 |
| 2016-03-04 | $8.64 | $8.64 | $8.47 | $8.55 | $7.27 | 45,355 |
| 2016-03-03 | $8.62 | $8.65 | $8.44 | $8.50 | $7.22 | 28,422 |
| 2016-03-02 | $8.59 | $8.65 | $8.56 | $8.60 | $7.31 | 12,822 |
| 2016-03-01 | $8.56 | $8.62 | $8.48 | $8.60 | $7.31 | 21,959 |
| 2016-02-29 | $8.48 | $8.65 | $8.45 | $8.50 | $7.22 | 40,885 |
| 2016-02-26 | $8.25 | $8.50 | $8.25 | $8.43 | $7.16 | 49,654 |
| 2016-02-25 | $8.40 | $8.50 | $8.30 | $8.42 | $7.15 | 46,837 |
| 2016-02-24 | $8.30 | $8.43 | $8.27 | $8.39 | $7.13 | 23,075 |
| 2016-02-23 | $8.22 | $8.35 | $8.17 | $8.30 | $7.05 | 64,139 |
| 2016-02-22 | $8.29 | $8.30 | $8.21 | $8.27 | $7.03 | 22,188 |
| 2016-02-19 | $8.20 | $8.36 | $8.20 | $8.23 | $6.99 | 21,728 |
| 2016-02-18 | $8.18 | $8.34 | $8.18 | $8.27 | $7.03 | 9,735 |
| 2016-02-17 | $8.43 | $8.43 | $8.22 | $8.28 | $7.04 | 15,845 |
| 2016-02-16 | $8.31 | $8.40 | $8.22 | $8.36 | $7.10 | 25,875 |
| 2016-02-12 | $8.18 | $8.27 | $8.06 | $8.26 | $7.02 | 19,700 |
| 2016-02-11 | $8.20 | $8.24 | $8.11 | $8.13 | $6.91 | 9,711 |
| 2016-02-10 | $8.26 | $8.31 | $8.19 | $8.27 | $7.03 | 21,403 |
| 2016-02-09 | $8.26 | $8.30 | $8.07 | $8.28 | $7.04 | 17,477 |
| 2016-02-08 | $8.23 | $8.30 | $8.21 | $8.22 | $6.98 | 4,198 |
| 2016-02-05 | $8.30 | $8.31 | $8.26 | $8.31 | $7.06 | 5,322 |
| 2016-02-04 | $8.29 | $8.31 | $8.22 | $8.31 | $7.06 | 11,084 |
| 2016-02-03 | $8.32 | $8.32 | $8.22 | $8.24 | $7.00 | 8,657 |
| 2016-02-02 | $8.26 | $8.31 | $8.24 | $8.31 | $7.06 | 37,891 |
| 2016-02-01 | $8.24 | $8.34 | $8.18 | $8.27 | $7.03 | 9,298 |
| 2016-01-29 | $8.25 | $8.36 | $8.17 | $8.23 | $6.99 | 18,972 |
| 2016-01-28 | $8.25 | $8.26 | $8.20 | $8.24 | $7.00 | 33,060 |
| 2016-01-27 | $8.19 | $8.22 | $8.10 | $8.22 | $6.98 | 11,338 |
| 2016-01-26 | $8.11 | $8.29 | $8.11 | $8.25 | $7.01 | 21,029 |
| 2016-01-25 | $8.13 | $8.17 | $8.06 | $8.11 | $6.89 | 10,100 |
| 2016-01-22 | $8.12 | $8.23 | $8.03 | $8.14 | $6.92 | 33,129 |
| 2016-01-21 | $8.09 | $8.09 | $8.00 | $8.03 | $6.82 | 14,284 |
| 2016-01-20 | $8.00 | $8.09 | $8.00 | $8.06 | $6.85 | 13,206 |
| 2016-01-19 | $8.23 | $8.25 | $8.00 | $8.02 | $6.81 | 27,136 |
| 2016-01-15 | $8.19 | $8.23 | $8.09 | $8.15 | $6.93 | 18,845 |
| 2016-01-14 | $8.19 | $8.26 | $8.00 | $8.22 | $6.98 | 100,581 |
| 2016-01-13 | $8.25 | $8.29 | $8.01 | $8.09 | $6.87 | 32,533 |
| 2016-01-12 | $8.41 | $8.56 | $8.21 | $8.24 | $7.00 | 32,081 |
| 2016-01-11 | $8.54 | $8.65 | $8.30 | $8.34 | $7.09 | 31,415 |
| 2016-01-08 | $8.63 | $8.67 | $8.50 | $8.55 | $7.27 | 13,035 |
| 2016-01-07 | $8.61 | $8.71 | $8.55 | $8.69 | $7.38 | 35,131 |
| 2016-01-06 | $8.58 | $8.74 | $8.54 | $8.66 | $7.36 | 25,421 |
| 2016-01-05 | $8.75 | $8.75 | $8.62 | $8.62 | $7.32 | 53,689 |
| 2016-01-04 | $8.50 | $8.75 | $8.45 | $8.75 | $7.44 | 64,058 |
| 2015-12-31 | $8.51 | $8.70 | $8.50 | $8.60 | $7.31 | 86,626 |
| 2015-12-30 | $8.42 | $8.58 | $8.41 | $8.50 | $7.22 | 101,218 |
| 2015-12-29 | $8.35 | $8.55 | $8.31 | $8.46 | $7.19 | 78,896 |
| 2015-12-28 | $8.17 | $8.32 | $8.14 | $8.26 | $7.02 | 34,875 |
| 2015-12-24 | $8.08 | $8.15 | $8.05 | $8.13 | $6.91 | 11,793 |
| 2015-12-23 | $8.06 | $8.24 | $7.94 | $8.05 | $6.84 | 12,444 |
| 2015-12-22 | $8.17 | $8.17 | $7.96 | $8.08 | $6.87 | 14,030 |
| 2015-12-21 | $8.22 | $8.34 | $8.05 | $8.13 | $6.91 | 24,588 |
| 2015-12-18 | $8.18 | $8.30 | $8.05 | $8.27 | $7.03 | 372,697 |
| 2015-12-17 | $8.07 | $8.43 | $8.02 | $8.24 | $7.00 | 62,493 |
| 2015-12-16 | $8.13 | $8.22 | $8.00 | $8.18 | $6.95 | 51,018 |
| 2015-12-15 | $7.85 | $8.25 | $7.85 | $8.10 | $6.88 | 87,511 |
| 2015-12-14 | $7.74 | $8.02 | $7.60 | $7.89 | $6.70 | 73,450 |
| 2015-12-11 | $7.75 | $7.82 | $7.70 | $7.77 | $6.60 | 50,316 |
| 2015-12-10 | $7.97 | $8.09 | $7.75 | $7.78 | $6.61 | 78,614 |
| 2015-12-09 | $8.08 | $8.13 | $7.77 | $7.91 | $6.72 | 41,764 |
| 2015-12-08 | $8.14 | $8.25 | $8.01 | $8.06 | $6.82 | 88,033 |
| 2015-12-07 | $8.34 | $8.37 | $8.14 | $8.17 | $6.92 | 61,142 |
| 2015-12-04 | $8.33 | $8.48 | $8.27 | $8.40 | $7.11 | 15,396 |
| 2015-12-03 | $8.42 | $8.42 | $8.30 | $8.39 | $7.10 | 14,326 |
| 2015-12-02 | $8.24 | $8.40 | $8.24 | $8.36 | $7.08 | 20,838 |
| 2015-12-01 | $8.42 | $8.48 | $8.35 | $8.46 | $7.16 | 9,867 |
| 2015-11-30 | $8.25 | $8.41 | $8.25 | $8.41 | $7.12 | 38,311 |
| 2015-11-27 | $8.26 | $8.40 | $8.25 | $8.29 | $7.02 | 12,033 |
| 2015-11-25 | $8.33 | $8.39 | $8.25 | $8.33 | $7.05 | 8,070 |
| 2015-11-24 | $8.30 | $8.42 | $8.24 | $8.38 | $7.09 | 10,327 |
| 2015-11-23 | $8.30 | $8.39 | $8.22 | $8.30 | $7.03 | 61,171 |
| 2015-11-20 | $8.43 | $8.50 | $8.21 | $8.41 | $7.12 | 38,906 |
| 2015-11-19 | $8.32 | $8.48 | $8.32 | $8.35 | $7.07 | 43,191 |
| 2015-11-18 | $8.31 | $8.39 | $8.30 | $8.36 | $7.08 | 30,511 |
| 2015-11-17 | $8.29 | $8.34 | $8.23 | $8.33 | $7.05 | 22,725 |
| 2015-11-16 | $8.30 | $8.40 | $8.24 | $8.24 | $6.98 | 6,567 |
| 2015-11-13 | $8.30 | $8.45 | $8.20 | $8.38 | $7.09 | 17,046 |
| 2015-11-12 | $8.28 | $8.35 | $8.20 | $8.21 | $6.95 | 4,515 |
| 2015-11-11 | $8.35 | $8.39 | $8.25 | $8.27 | $7.00 | 3,454 |
| 2015-11-10 | $8.21 | $8.36 | $8.21 | $8.35 | $7.07 | 6,743 |
| 2015-11-09 | $8.30 | $8.30 | $8.24 | $8.25 | $6.98 | 16,927 |
| 2015-11-06 | $8.34 | $8.39 | $8.25 | $8.25 | $6.98 | 12,031 |
| 2015-11-05 | $8.30 | $8.45 | $8.30 | $8.39 | $7.10 | 7,460 |
| 2015-11-04 | $8.31 | $8.35 | $8.25 | $8.33 | $7.05 | 10,949 |
| 2015-11-03 | $8.35 | $8.35 | $8.23 | $8.28 | $7.01 | 15,688 |
| 2015-11-02 | $8.49 | $8.49 | $8.27 | $8.29 | $7.01 | 6,052 |
| 2015-10-30 | $8.25 | $8.30 | $8.21 | $8.25 | $6.98 | 17,080 |
| 2015-10-29 | $8.21 | $8.34 | $8.21 | $8.24 | $6.98 | 15,666 |
| 2015-10-28 | $8.19 | $8.36 | $8.19 | $8.21 | $6.95 | 10,396 |
| 2015-10-27 | $8.36 | $8.45 | $8.19 | $8.22 | $6.96 | 30,031 |
| 2015-10-26 | $8.51 | $8.52 | $8.24 | $8.35 | $7.06 | 34,453 |
| 2015-10-23 | $8.50 | $8.52 | $8.44 | $8.52 | $7.21 | 12,788 |
| 2015-10-22 | $8.54 | $8.54 | $8.50 | $8.50 | $7.20 | 16,317 |
| 2015-10-21 | $8.50 | $8.54 | $8.28 | $8.54 | $7.23 | 17,163 |
| 2015-10-20 | $8.50 | $8.54 | $8.42 | $8.50 | $7.20 | 30,107 |
| 2015-10-19 | $8.46 | $8.46 | $8.46 | $8.46 | $7.16 | 191 |
| 2015-10-16 | $8.47 | $8.50 | $8.44 | $8.46 | $7.16 | 7,729 |
| 2015-10-15 | $8.35 | $8.49 | $8.35 | $8.48 | $7.18 | 19,717 |
| 2015-10-14 | $8.38 | $8.42 | $8.13 | $8.32 | $7.04 | 15,759 |
| 2015-10-13 | $8.50 | $8.50 | $8.44 | $8.45 | $7.15 | 8,328 |
| 2015-10-12 | $8.55 | $8.66 | $8.42 | $8.55 | $7.24 | 15,667 |
| 2015-10-09 | $8.29 | $8.63 | $8.24 | $8.50 | $7.20 | 154,925 |
| 2015-10-08 | $8.20 | $8.34 | $8.20 | $8.32 | $7.04 | 17,247 |
| 2015-10-07 | $8.26 | $8.26 | $8.14 | $8.20 | $6.94 | 6,423 |
| 2015-10-06 | $8.27 | $8.30 | $8.17 | $8.23 | $6.97 | 7,594 |
| 2015-10-05 | $8.46 | $8.53 | $8.15 | $8.19 | $6.93 | 23,409 |
| 2015-10-02 | $8.33 | $8.65 | $8.08 | $8.56 | $7.25 | 80,116 |
| 2015-10-01 | $8.22 | $8.47 | $8.15 | $8.40 | $7.11 | 18,497 |
| 2015-09-30 | $8.28 | $8.41 | $8.13 | $8.22 | $6.96 | 14,853 |
| 2015-09-29 | $8.35 | $8.50 | $8.13 | $8.24 | $6.98 | 20,190 |
| 2015-09-28 | $8.22 | $8.50 | $8.20 | $8.48 | $7.18 | 9,548 |
| 2015-09-25 | $8.29 | $8.35 | $8.20 | $8.21 | $6.95 | 8,092 |
| 2015-09-24 | $8.24 | $8.36 | $8.21 | $8.22 | $6.96 | 4,501 |
| 2015-09-23 | $8.41 | $8.46 | $8.19 | $8.30 | $7.03 | 12,714 |
| 2015-09-22 | $8.25 | $8.63 | $8.18 | $8.40 | $7.11 | 86,419 |
| 2015-09-21 | $8.19 | $8.28 | $8.04 | $8.21 | $6.95 | 13,297 |
| 2015-09-18 | $8.22 | $8.35 | $7.86 | $7.86 | $6.65 | 75,181 |
| 2015-09-17 | $8.43 | $8.60 | $8.12 | $8.23 | $6.97 | 22,541 |
| 2015-09-16 | $8.64 | $8.64 | $8.40 | $8.40 | $7.11 | 13,074 |
| 2015-09-15 | $8.65 | $8.65 | $8.50 | $8.64 | $7.31 | 18,224 |
| 2015-09-14 | $8.65 | $8.75 | $8.58 | $8.58 | $7.26 | 11,366 |
| 2015-09-11 | $8.61 | $8.68 | $8.61 | $8.66 | $7.33 | 7,260 |
| 2015-09-10 | $8.65 | $8.68 | $8.56 | $8.63 | $7.31 | 29,271 |
| 2015-09-09 | $8.32 | $8.65 | $8.26 | $8.59 | $7.27 | 34,119 |
| 2015-09-08 | $8.29 | $8.40 | $8.27 | $8.32 | $7.02 | 31,005 |
Farmers National Banc Corp (FMNB) News Headlines
.jpg)
Gas prices march upward as spring looms and demand grows: AAA
Higher oil prices and growing gas demand contributed to gas prices rising this week.
foxbusiness.com March 8, 2024.jpg)
.jpg)
Home insurance costs are highest in these states – Here's how to lower your premiums
Home insurance premiums for a $300,000 property in the U.S. increased 12% in 2023, and Americans pay an average of $1,770 per year, according to a re…
foxbusiness.com April 3, 2024Recent Farmers National Banc Corp (FMNB) News
Similar Companies to Farmers National Banc Corp (FMNB) 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 |