Kearny Financial Corp (KRNY) Exchange: NASDAQ
Data as of April 19, 2024
$5.81 ($0.28) 5.06%
Kearny Financial Corp - Daily Information
Click for more stock information on Kearny Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $5.51 |
| Previous Close | $5.81 |
| High | $5.83 |
| Low | $5.50 |
| Adjusted Open | $5.51 |
| Previous Adjusted Close | $5.81 |
| Adjusted High | $5.83 |
| Adjusted Low | $5.50 |
About Kearny Financial Corp (KRNY)
Kearny Financial Corp is a bank holding company based in Fairfield, New Jersey. It is the holding company for Kearny Bank, which currently operates more than 40 branch offices throughout New Jersey and Brooklyn. Kearny Bank is one of the oldest banks in the U.S., founded in 1884. Through the years, Kearny Bank has expanded its services and offerings to meet the needs of its customers. In 2014, the company established Kearny Wealth Management. In 2017, Kearny Financial Corp established All Point ATM Network. According to a March 2020 Security Exchange filing, Kearny Financial Corp has grown to $5.7 billion in total assets and its return on assets (ROA) grew to 1.27% before the COVID-19 pandemic. As of May 2020, Kearny Financial Corp is currently traded on the NASDAQ exchange.
Invest in Kearny Financial Corp (KRNY)
Historical Stock Data for Kearny Financial Corp (KRNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.51 | $5.83 | $5.50 | $5.81 | $5.81 | 1,141,317 |
| 2024-04-11 | $5.67 | $5.69 | $5.50 | $5.53 | $5.53 | 667,196 |
| 2024-04-10 | $5.93 | $6.02 | $5.44 | $5.62 | $5.62 | 952,040 |
| 2024-04-09 | $6.15 | $6.19 | $6.08 | $6.09 | $6.09 | 529,695 |
| 2024-04-08 | $6.17 | $6.24 | $6.01 | $6.09 | $6.09 | 451,308 |
| 2024-04-05 | $6.25 | $6.37 | $6.15 | $6.16 | $6.16 | 799,116 |
| 2024-04-04 | $6.43 | $6.59 | $6.26 | $6.29 | $6.29 | 359,563 |
| 2024-04-03 | $6.25 | $6.45 | $6.21 | $6.39 | $6.39 | 466,889 |
| 2024-04-02 | $6.20 | $6.29 | $6.14 | $6.26 | $6.26 | 452,891 |
| 2024-04-01 | $6.44 | $6.44 | $6.22 | $6.29 | $6.29 | 284,456 |
| 2024-03-28 | $6.30 | $6.46 | $6.28 | $6.44 | $6.44 | 410,462 |
| 2024-03-27 | $6.06 | $6.33 | $6.06 | $6.32 | $6.32 | 332,858 |
| 2024-03-26 | $6.13 | $6.19 | $5.97 | $6.01 | $6.01 | 233,309 |
| 2024-03-25 | $6.04 | $6.14 | $6.04 | $6.07 | $6.07 | 193,624 |
| 2024-03-22 | $6.17 | $6.21 | $6.00 | $6.02 | $6.02 | 231,500 |
| 2024-03-21 | $6.21 | $6.30 | $6.09 | $6.16 | $6.16 | 316,944 |
| 2024-03-20 | $5.83 | $6.25 | $5.83 | $6.20 | $6.20 | 382,858 |
| 2024-03-19 | $5.90 | $5.99 | $5.85 | $5.87 | $5.87 | 506,063 |
| 2024-03-18 | $5.93 | $6.13 | $5.79 | $5.90 | $5.90 | 777,095 |
| 2024-03-15 | $5.87 | $6.01 | $5.82 | $5.92 | $5.92 | 1,139,628 |
| 2024-03-14 | $6.29 | $6.29 | $5.86 | $5.89 | $5.89 | 696,982 |
| 2024-03-13 | $6.21 | $6.40 | $6.21 | $6.27 | $6.27 | 591,382 |
| 2024-03-12 | $6.36 | $6.37 | $6.16 | $6.21 | $6.21 | 290,908 |
| 2024-03-11 | $6.33 | $6.43 | $6.31 | $6.36 | $6.36 | 243,134 |
| 2024-03-08 | $6.35 | $6.40 | $6.24 | $6.37 | $6.37 | 357,484 |
| 2024-03-07 | $6.32 | $6.36 | $6.19 | $6.26 | $6.26 | 284,882 |
| 2024-03-06 | $6.15 | $6.38 | $6.03 | $6.24 | $6.24 | 514,215 |
| 2024-03-05 | $5.95 | $6.18 | $5.95 | $6.14 | $6.14 | 467,036 |
| 2024-03-04 | $6.16 | $6.25 | $5.94 | $5.97 | $5.97 | 509,150 |
| 2024-03-01 | $6.31 | $6.31 | $6.10 | $6.14 | $6.14 | 437,302 |
| 2024-02-29 | $6.38 | $6.49 | $6.34 | $6.36 | $6.36 | 491,356 |
| 2024-02-28 | $6.25 | $6.32 | $6.18 | $6.26 | $6.26 | 402,157 |
| 2024-02-27 | $6.38 | $6.46 | $6.30 | $6.32 | $6.32 | 276,428 |
| 2024-02-26 | $6.47 | $6.54 | $6.35 | $6.36 | $6.36 | 273,821 |
| 2024-02-23 | $6.49 | $6.57 | $6.39 | $6.51 | $6.51 | 461,502 |
| 2024-02-22 | $6.60 | $6.62 | $6.40 | $6.48 | $6.48 | 479,678 |
| 2024-02-21 | $6.65 | $6.72 | $6.55 | $6.62 | $6.62 | 353,357 |
| 2024-02-20 | $6.65 | $6.80 | $6.63 | $6.64 | $6.64 | 309,449 |
| 2024-02-16 | $6.75 | $6.83 | $6.64 | $6.75 | $6.75 | 318,265 |
| 2024-02-15 | $6.54 | $6.85 | $6.54 | $6.82 | $6.82 | 575,652 |
| 2024-02-14 | $6.48 | $6.66 | $6.36 | $6.48 | $6.48 | 417,410 |
| 2024-02-13 | $6.56 | $6.75 | $6.33 | $6.38 | $6.38 | 519,777 |
| 2024-02-12 | $6.64 | $6.92 | $6.62 | $6.82 | $6.82 | 500,943 |
| 2024-02-09 | $6.47 | $6.68 | $6.39 | $6.67 | $6.67 | 703,679 |
| 2024-02-08 | $6.08 | $6.51 | $6.00 | $6.44 | $6.44 | 1,141,279 |
| 2024-02-07 | $6.73 | $6.74 | $6.08 | $6.09 | $6.09 | 980,199 |
| 2024-02-06 | $6.88 | $6.96 | $6.61 | $6.68 | $6.68 | 668,923 |
| 2024-02-05 | $7.16 | $7.16 | $7.00 | $7.02 | $6.91 | 702,762 |
| 2024-02-02 | $7.18 | $7.29 | $7.10 | $7.23 | $7.11 | 413,770 |
| 2024-02-01 | $7.27 | $7.46 | $7.11 | $7.26 | $7.14 | 609,635 |
| 2024-01-31 | $7.58 | $7.58 | $7.23 | $7.23 | $7.11 | 614,063 |
| 2024-01-30 | $7.83 | $7.88 | $7.74 | $7.74 | $7.61 | 293,757 |
| 2024-01-29 | $7.80 | $7.87 | $7.72 | $7.85 | $7.72 | 447,388 |
| 2024-01-26 | $7.80 | $7.90 | $7.71 | $7.77 | $7.64 | 396,284 |
| 2024-01-25 | $8.32 | $8.32 | $7.67 | $7.77 | $7.64 | 688,991 |
| 2024-01-24 | $8.30 | $8.39 | $8.25 | $8.34 | $8.34 | 328,007 |
| 2024-01-23 | $8.42 | $8.46 | $8.25 | $8.25 | $8.25 | 364,755 |
| 2024-01-22 | $8.16 | $8.38 | $8.14 | $8.37 | $8.37 | 256,152 |
| 2024-01-19 | $8.03 | $8.09 | $7.87 | $8.09 | $8.09 | 269,609 |
| 2024-01-18 | $7.97 | $8.05 | $7.92 | $7.96 | $7.96 | 311,107 |
| 2024-01-17 | $7.91 | $8.06 | $7.82 | $7.92 | $7.92 | 274,342 |
| 2024-01-16 | $8.02 | $8.17 | $7.89 | $8.00 | $8.00 | 354,241 |
| 2024-01-12 | $8.27 | $8.32 | $8.04 | $8.12 | $8.12 | 213,680 |
| 2024-01-11 | $8.35 | $8.35 | $8.16 | $8.20 | $8.20 | 280,638 |
| 2024-01-10 | $8.35 | $8.41 | $8.26 | $8.40 | $8.40 | 308,297 |
| 2024-01-09 | $8.45 | $8.46 | $8.35 | $8.37 | $8.37 | 263,716 |
| 2024-01-08 | $8.65 | $8.66 | $8.49 | $8.57 | $8.57 | 306,659 |
| 2024-01-05 | $8.70 | $8.85 | $8.66 | $8.68 | $8.68 | 390,285 |
| 2024-01-04 | $8.70 | $8.82 | $8.70 | $8.73 | $8.73 | 198,756 |
| 2024-01-03 | $8.90 | $8.93 | $8.67 | $8.69 | $8.69 | 286,874 |
| 2024-01-02 | $8.90 | $9.04 | $8.83 | $8.93 | $8.93 | 247,217 |
| 2023-12-29 | $9.10 | $9.10 | $8.93 | $8.97 | $8.97 | 275,288 |
| 2023-12-28 | $9.24 | $9.29 | $9.12 | $9.12 | $9.12 | 278,375 |
| 2023-12-27 | $9.37 | $9.40 | $9.24 | $9.28 | $9.28 | 209,518 |
| 2023-12-26 | $9.36 | $9.42 | $9.27 | $9.37 | $9.37 | 260,776 |
| 2023-12-22 | $9.19 | $9.38 | $9.16 | $9.31 | $9.31 | 253,545 |
| 2023-12-21 | $9.44 | $9.44 | $9.09 | $9.17 | $9.17 | 323,571 |
| 2023-12-20 | $9.25 | $9.46 | $9.12 | $9.14 | $9.14 | 367,043 |
| 2023-12-19 | $9.15 | $9.28 | $9.11 | $9.24 | $9.24 | 387,214 |
| 2023-12-18 | $9.19 | $9.24 | $9.04 | $9.09 | $9.09 | 336,948 |
| 2023-12-15 | $9.41 | $9.42 | $9.12 | $9.12 | $9.12 | 1,037,316 |
| 2023-12-14 | $9.12 | $9.38 | $9.12 | $9.37 | $9.37 | 688,647 |
| 2023-12-13 | $8.56 | $9.06 | $8.37 | $9.04 | $9.04 | 812,257 |
| 2023-12-12 | $8.64 | $8.64 | $7.92 | $8.57 | $8.57 | 223,242 |
| 2023-12-11 | $8.57 | $8.75 | $8.52 | $8.64 | $8.64 | 383,205 |
| 2023-12-08 | $8.48 | $8.58 | $8.37 | $8.53 | $8.53 | 210,860 |
| 2023-12-07 | $8.32 | $8.49 | $8.22 | $8.49 | $8.49 | 265,565 |
| 2023-12-06 | $8.28 | $8.46 | $8.27 | $8.28 | $8.28 | 283,903 |
| 2023-12-05 | $8.30 | $8.37 | $8.22 | $8.23 | $8.23 | 240,438 |
| 2023-12-04 | $8.26 | $8.37 | $8.18 | $8.30 | $8.30 | 295,092 |
| 2023-12-01 | $7.91 | $8.30 | $7.82 | $8.30 | $8.30 | 265,858 |
| 2023-11-30 | $8.02 | $8.05 | $7.88 | $7.90 | $7.90 | 236,914 |
| 2023-11-29 | $7.96 | $8.12 | $7.96 | $8.00 | $8.00 | 322,679 |
| 2023-11-28 | $7.90 | $7.91 | $7.81 | $7.87 | $7.87 | 161,544 |
| 2023-11-27 | $7.97 | $7.97 | $7.88 | $7.93 | $7.93 | 186,686 |
| 2023-11-24 | $7.92 | $8.01 | $7.90 | $7.97 | $7.97 | 112,674 |
| 2023-11-22 | $7.91 | $7.94 | $7.83 | $7.93 | $7.93 | 268,726 |
| 2023-11-21 | $7.89 | $7.91 | $7.76 | $7.80 | $7.80 | 196,901 |
| 2023-11-20 | $7.87 | $7.95 | $7.77 | $7.95 | $7.95 | 241,079 |
| 2023-11-17 | $7.77 | $7.88 | $7.75 | $7.86 | $7.86 | 211,122 |
| 2023-11-16 | $7.86 | $7.86 | $7.62 | $7.69 | $7.69 | 128,756 |
| 2023-11-15 | $7.83 | $7.96 | $7.79 | $7.83 | $7.83 | 258,131 |
| 2023-11-14 | $7.44 | $7.83 | $7.44 | $7.83 | $7.83 | 213,036 |
| 2023-11-13 | $7.18 | $7.20 | $7.12 | $7.16 | $7.16 | 155,965 |
| 2023-11-10 | $7.19 | $7.26 | $7.10 | $7.22 | $7.22 | 192,936 |
| 2023-11-09 | $7.26 | $7.33 | $7.13 | $7.16 | $7.16 | 219,405 |
| 2023-11-08 | $7.40 | $7.40 | $7.20 | $7.24 | $7.24 | 149,374 |
| 2023-11-07 | $7.53 | $7.53 | $7.31 | $7.40 | $7.40 | 191,252 |
| 2023-11-06 | $7.70 | $7.72 | $7.61 | $7.63 | $7.52 | 183,110 |
| 2023-11-03 | $7.60 | $7.79 | $7.56 | $7.70 | $7.70 | 261,126 |
| 2023-11-02 | $7.13 | $7.42 | $7.13 | $7.42 | $7.42 | 394,920 |
| 2023-11-01 | $6.95 | $7.10 | $6.86 | $7.06 | $7.06 | 229,429 |
| 2023-10-31 | $7.00 | $7.02 | $6.87 | $6.94 | $6.94 | 230,324 |
| 2023-10-30 | $6.91 | $7.05 | $6.91 | $7.00 | $7.00 | 249,069 |
| 2023-10-27 | $6.93 | $7.01 | $6.78 | $6.88 | $6.88 | 291,723 |
| 2023-10-26 | $6.77 | $6.97 | $6.56 | $6.96 | $6.96 | 271,966 |
| 2023-10-25 | $6.53 | $6.67 | $6.45 | $6.63 | $6.63 | 261,502 |
| 2023-10-24 | $6.64 | $6.73 | $6.48 | $6.57 | $6.57 | 306,261 |
| 2023-10-23 | $6.64 | $6.72 | $6.60 | $6.61 | $6.61 | 264,751 |
| 2023-10-20 | $6.82 | $6.82 | $6.64 | $6.65 | $6.65 | 249,506 |
| 2023-10-19 | $6.77 | $6.91 | $6.76 | $6.81 | $6.81 | 270,443 |
| 2023-10-18 | $6.86 | $6.90 | $6.76 | $6.77 | $6.77 | 250,353 |
| 2023-10-17 | $6.65 | $6.93 | $6.64 | $6.88 | $6.88 | 321,737 |
| 2023-10-16 | $6.70 | $6.78 | $6.65 | $6.70 | $6.70 | 224,973 |
| 2023-10-13 | $6.85 | $6.92 | $6.64 | $6.65 | $6.65 | 240,752 |
| 2023-10-12 | $7.00 | $7.00 | $6.77 | $6.80 | $6.80 | 319,889 |
| 2023-10-11 | $7.09 | $7.15 | $6.91 | $7.00 | $7.00 | 346,705 |
| 2023-10-10 | $7.11 | $7.16 | $6.91 | $7.08 | $7.08 | 232,430 |
| 2023-10-09 | $6.88 | $7.14 | $6.79 | $7.07 | $7.07 | 278,070 |
| 2023-10-06 | $6.95 | $7.00 | $6.67 | $6.97 | $6.97 | 381,814 |
| 2023-10-05 | $6.84 | $7.07 | $6.82 | $7.04 | $7.04 | 277,554 |
| 2023-10-04 | $6.74 | $6.85 | $6.67 | $6.84 | $6.84 | 250,289 |
| 2023-10-03 | $6.78 | $6.80 | $6.67 | $6.72 | $6.72 | 256,798 |
| 2023-10-02 | $6.88 | $6.94 | $6.79 | $6.81 | $6.81 | 219,090 |
| 2023-09-29 | $6.90 | $6.96 | $6.87 | $6.93 | $6.93 | 261,910 |
| 2023-09-28 | $6.84 | $6.96 | $6.84 | $6.84 | $6.84 | 177,328 |
| 2023-09-27 | $6.76 | $6.88 | $6.73 | $6.82 | $6.82 | 261,185 |
| 2023-09-26 | $6.81 | $6.90 | $6.70 | $6.71 | $6.71 | 244,711 |
| 2023-09-25 | $6.84 | $6.91 | $6.80 | $6.87 | $6.87 | 146,183 |
| 2023-09-22 | $6.94 | $6.97 | $6.84 | $6.87 | $6.87 | 166,874 |
| 2023-09-21 | $6.93 | $7.02 | $6.90 | $6.93 | $6.93 | 253,204 |
| 2023-09-20 | $7.06 | $7.13 | $6.97 | $6.98 | $6.98 | 156,224 |
| 2023-09-19 | $7.01 | $7.10 | $6.97 | $7.05 | $7.05 | 264,834 |
| 2023-09-18 | $7.18 | $7.18 | $6.96 | $7.02 | $7.02 | 235,955 |
| 2023-09-15 | $7.41 | $7.48 | $7.10 | $7.13 | $7.13 | 1,217,412 |
| 2023-09-14 | $7.09 | $7.43 | $7.09 | $7.43 | $7.43 | 334,394 |
| 2023-09-13 | $7.18 | $7.29 | $7.06 | $7.07 | $7.07 | 227,447 |
| 2023-09-12 | $7.19 | $7.25 | $7.14 | $7.15 | $7.15 | 250,372 |
| 2023-09-11 | $7.22 | $7.30 | $7.15 | $7.17 | $7.17 | 254,409 |
| 2023-09-08 | $7.28 | $7.28 | $7.18 | $7.20 | $7.20 | 198,013 |
| 2023-09-07 | $7.21 | $7.27 | $7.16 | $7.24 | $7.24 | 380,364 |
| 2023-09-06 | $7.37 | $7.46 | $7.21 | $7.23 | $7.23 | 258,356 |
| 2023-09-05 | $7.44 | $7.47 | $7.34 | $7.39 | $7.39 | 322,911 |
| 2023-09-01 | $7.48 | $7.58 | $7.40 | $7.44 | $7.44 | 262,785 |
| 2023-08-31 | $7.50 | $7.55 | $7.34 | $7.41 | $7.41 | 196,756 |
| 2023-08-30 | $7.49 | $7.53 | $7.37 | $7.50 | $7.50 | 220,509 |
| 2023-08-29 | $7.46 | $7.55 | $7.40 | $7.49 | $7.49 | 163,169 |
| 2023-08-28 | $7.43 | $7.54 | $7.38 | $7.44 | $7.44 | 225,314 |
| 2023-08-25 | $7.63 | $7.67 | $7.37 | $7.40 | $7.40 | 156,016 |
| 2023-08-24 | $7.52 | $7.71 | $7.52 | $7.61 | $7.61 | 174,711 |
| 2023-08-23 | $7.56 | $7.62 | $7.50 | $7.54 | $7.54 | 181,869 |
| 2023-08-22 | $7.83 | $7.92 | $7.52 | $7.52 | $7.52 | 259,095 |
| 2023-08-21 | $8.00 | $8.03 | $7.82 | $7.83 | $7.83 | 179,155 |
| 2023-08-18 | $7.94 | $8.05 | $7.94 | $8.00 | $8.00 | 371,875 |
| 2023-08-17 | $7.98 | $8.04 | $7.94 | $8.00 | $8.00 | 210,794 |
| 2023-08-16 | $8.08 | $8.15 | $7.95 | $7.97 | $7.97 | 150,641 |
| 2023-08-15 | $8.17 | $8.22 | $8.06 | $8.10 | $8.10 | 208,403 |
| 2023-08-14 | $8.30 | $8.32 | $8.21 | $8.27 | $8.27 | 127,988 |
| 2023-08-11 | $8.24 | $8.37 | $8.11 | $8.35 | $8.35 | 186,565 |
| 2023-08-10 | $8.32 | $8.42 | $8.15 | $8.29 | $8.29 | 236,666 |
| 2023-08-09 | $8.39 | $8.42 | $8.22 | $8.32 | $8.32 | 243,535 |
| 2023-08-08 | $8.32 | $8.44 | $8.08 | $8.41 | $8.41 | 158,880 |
| 2023-08-07 | $8.51 | $8.67 | $8.49 | $8.59 | $8.48 | 226,906 |
| 2023-08-04 | $8.45 | $8.54 | $8.42 | $8.52 | $8.52 | 192,349 |
| 2023-08-03 | $8.25 | $8.55 | $8.18 | $8.42 | $8.42 | 316,446 |
| 2023-08-02 | $8.31 | $8.43 | $8.20 | $8.27 | $8.27 | 227,389 |
| 2023-08-01 | $8.58 | $8.58 | $8.37 | $8.45 | $8.45 | 219,350 |
| 2023-07-31 | $8.73 | $8.82 | $8.46 | $8.59 | $8.59 | 427,978 |
| 2023-07-28 | $8.66 | $8.82 | $8.56 | $8.77 | $8.77 | 308,913 |
| 2023-07-27 | $8.49 | $8.64 | $8.25 | $8.57 | $8.57 | 315,226 |
| 2023-07-26 | $7.92 | $8.24 | $7.70 | $8.21 | $8.21 | 287,233 |
| 2023-07-25 | $7.83 | $7.89 | $7.75 | $7.84 | $7.84 | 209,842 |
| 2023-07-24 | $7.55 | $7.88 | $7.55 | $7.85 | $7.85 | 175,186 |
| 2023-07-21 | $7.76 | $7.80 | $7.55 | $7.58 | $7.58 | 292,371 |
| 2023-07-20 | $7.83 | $7.88 | $7.62 | $7.70 | $7.70 | 484,450 |
| 2023-07-19 | $7.67 | $7.93 | $7.62 | $7.83 | $7.83 | 347,388 |
| 2023-07-18 | $7.40 | $7.68 | $7.40 | $7.65 | $7.65 | 198,039 |
| 2023-07-17 | $7.33 | $7.55 | $7.28 | $7.40 | $7.40 | 217,388 |
| 2023-07-14 | $7.51 | $7.51 | $7.31 | $7.36 | $7.36 | 162,173 |
| 2023-07-13 | $7.34 | $7.49 | $7.34 | $7.45 | $7.45 | 177,251 |
| 2023-07-12 | $7.31 | $7.40 | $7.28 | $7.34 | $7.34 | 200,813 |
| 2023-07-11 | $7.09 | $7.21 | $7.03 | $7.19 | $7.19 | 173,412 |
| 2023-07-10 | $7.02 | $7.17 | $7.01 | $7.05 | $7.05 | 206,225 |
| 2023-07-07 | $6.92 | $7.10 | $6.91 | $7.04 | $7.04 | 435,186 |
| 2023-07-06 | $7.09 | $7.09 | $6.87 | $6.91 | $6.91 | 411,891 |
| 2023-07-05 | $7.18 | $7.32 | $7.10 | $7.23 | $7.23 | 268,525 |
| 2023-07-03 | $7.07 | $7.20 | $7.07 | $7.20 | $7.20 | 105,005 |
| 2023-06-30 | $7.23 | $7.25 | $7.05 | $7.05 | $7.05 | 133,132 |
| 2023-06-29 | $7.16 | $7.24 | $7.13 | $7.17 | $7.17 | 147,782 |
| 2023-06-28 | $7.13 | $7.13 | $7.02 | $7.09 | $7.09 | 122,233 |
| 2023-06-27 | $7.09 | $7.22 | $7.04 | $7.13 | $7.13 | 156,269 |
| 2023-06-26 | $7.17 | $7.24 | $7.07 | $7.08 | $7.08 | 166,718 |
| 2023-06-23 | $7.06 | $7.27 | $7.03 | $7.19 | $7.19 | 731,641 |
| 2023-06-22 | $7.24 | $7.24 | $7.10 | $7.14 | $7.14 | 206,946 |
| 2023-06-21 | $7.38 | $7.42 | $7.25 | $7.25 | $7.25 | 216,465 |
| 2023-06-20 | $7.53 | $7.53 | $7.35 | $7.38 | $7.38 | 240,545 |
| 2023-06-16 | $7.70 | $7.70 | $7.46 | $7.53 | $7.53 | 339,603 |
| 2023-06-15 | $7.49 | $7.65 | $7.49 | $7.63 | $7.63 | 188,637 |
| 2023-06-14 | $7.74 | $7.80 | $7.51 | $7.53 | $7.53 | 202,903 |
| 2023-06-13 | $7.56 | $7.76 | $7.56 | $7.68 | $7.68 | 177,262 |
| 2023-06-12 | $7.54 | $7.69 | $7.44 | $7.48 | $7.48 | 178,360 |
| 2023-06-09 | $7.65 | $7.65 | $7.46 | $7.51 | $7.51 | 123,376 |
| 2023-06-08 | $7.74 | $7.74 | $7.47 | $7.68 | $7.68 | 220,154 |
| 2023-06-07 | $7.57 | $7.85 | $7.52 | $7.78 | $7.78 | 272,450 |
| 2023-06-06 | $7.11 | $7.61 | $7.11 | $7.48 | $7.48 | 326,860 |
| 2023-06-05 | $7.17 | $7.19 | $7.09 | $7.13 | $7.13 | 237,413 |
| 2023-06-02 | $6.94 | $7.27 | $6.94 | $7.25 | $7.25 | 289,849 |
| 2023-06-01 | $6.89 | $7.01 | $6.77 | $6.85 | $6.85 | 193,730 |
| 2023-05-31 | $7.01 | $7.07 | $6.76 | $6.83 | $6.83 | 482,619 |
| 2023-05-30 | $7.15 | $7.17 | $6.95 | $7.06 | $7.06 | 133,809 |
| 2023-05-26 | $7.09 | $7.14 | $6.96 | $7.14 | $7.14 | 138,227 |
| 2023-05-25 | $7.10 | $7.18 | $6.95 | $7.09 | $7.09 | 196,231 |
| 2023-05-24 | $7.25 | $7.30 | $7.11 | $7.15 | $7.15 | 205,101 |
| 2023-05-23 | $7.08 | $7.34 | $7.06 | $7.26 | $7.26 | 250,124 |
| 2023-05-22 | $6.97 | $7.15 | $6.94 | $7.08 | $7.08 | 317,522 |
| 2023-05-19 | $7.37 | $7.37 | $6.95 | $6.97 | $6.97 | 169,995 |
| 2023-05-18 | $7.21 | $7.30 | $7.14 | $7.26 | $7.26 | 198,014 |
| 2023-05-17 | $6.78 | $7.24 | $6.78 | $7.21 | $7.21 | 310,813 |
| 2023-05-16 | $6.83 | $6.86 | $6.69 | $6.69 | $6.69 | 146,693 |
| 2023-05-15 | $6.72 | $6.91 | $6.64 | $6.82 | $6.82 | 266,673 |
| 2023-05-12 | $6.71 | $6.72 | $6.58 | $6.71 | $6.71 | 189,654 |
| 2023-05-11 | $6.75 | $6.88 | $6.65 | $6.68 | $6.68 | 220,483 |
| 2023-05-10 | $7.08 | $7.08 | $6.80 | $6.83 | $6.83 | 268,957 |
| 2023-05-09 | $7.04 | $7.08 | $6.92 | $7.01 | $7.01 | 313,958 |
| 2023-05-08 | $7.40 | $7.52 | $7.10 | $7.17 | $7.06 | 451,889 |
| 2023-05-05 | $7.34 | $7.43 | $7.21 | $7.30 | $7.30 | 350,029 |
| 2023-05-04 | $7.22 | $7.33 | $6.81 | $7.16 | $7.16 | 322,828 |
| 2023-05-03 | $7.43 | $7.67 | $7.36 | $7.40 | $7.40 | 382,130 |
| 2023-05-02 | $7.70 | $7.74 | $7.23 | $7.41 | $7.41 | 411,179 |
| 2023-05-01 | $7.79 | $7.85 | $7.67 | $7.75 | $7.75 | 393,710 |
| 2023-04-28 | $7.65 | $7.92 | $7.65 | $7.79 | $7.79 | 233,802 |
| 2023-04-27 | $7.50 | $7.83 | $7.50 | $7.69 | $7.69 | 222,308 |
| 2023-04-26 | $7.44 | $7.57 | $7.42 | $7.51 | $7.51 | 249,818 |
| 2023-04-25 | $7.62 | $7.71 | $7.46 | $7.46 | $7.46 | 353,519 |
| 2023-04-24 | $7.72 | $7.90 | $7.64 | $7.68 | $7.68 | 159,514 |
| 2023-04-21 | $7.74 | $7.83 | $7.70 | $7.77 | $7.77 | 230,520 |
| 2023-04-20 | $7.74 | $7.84 | $7.73 | $7.77 | $7.77 | 237,217 |
| 2023-04-19 | $7.80 | $7.93 | $7.71 | $7.85 | $7.85 | 403,453 |
| 2023-04-18 | $8.05 | $8.05 | $7.70 | $7.75 | $7.75 | 250,118 |
| 2023-04-17 | $7.88 | $8.09 | $7.81 | $8.04 | $8.04 | 236,059 |
| 2023-04-14 | $8.17 | $8.25 | $7.87 | $7.90 | $7.90 | 242,408 |
| 2023-04-13 | $8.06 | $8.17 | $7.96 | $8.09 | $8.09 | 215,565 |
| 2023-04-12 | $8.16 | $8.18 | $8.00 | $8.01 | $8.01 | 162,105 |
| 2023-04-11 | $8.18 | $8.20 | $8.11 | $8.13 | $8.13 | 156,763 |
| 2023-04-10 | $8.07 | $8.24 | $8.01 | $8.14 | $8.14 | 388,948 |
| 2023-04-06 | $7.97 | $8.15 | $7.96 | $8.09 | $8.09 | 244,598 |
| 2023-04-05 | $7.94 | $8.04 | $7.86 | $7.97 | $7.97 | 364,093 |
| 2023-04-04 | $8.10 | $8.21 | $7.90 | $8.01 | $8.01 | 256,399 |
| 2023-04-03 | $8.12 | $8.34 | $7.98 | $8.08 | $8.08 | 338,616 |
| 2023-03-31 | $8.12 | $8.14 | $7.99 | $8.12 | $8.12 | 507,454 |
| 2023-03-30 | $8.36 | $8.37 | $8.00 | $8.06 | $8.06 | 196,588 |
| 2023-03-29 | $8.37 | $8.44 | $8.17 | $8.28 | $8.28 | 249,305 |
| 2023-03-28 | $8.41 | $8.44 | $8.24 | $8.32 | $8.32 | 251,304 |
| 2023-03-27 | $8.54 | $8.66 | $8.39 | $8.42 | $8.42 | 249,194 |
| 2023-03-24 | $8.15 | $8.51 | $8.07 | $8.49 | $8.49 | 355,797 |
| 2023-03-23 | $8.52 | $8.54 | $8.17 | $8.20 | $8.20 | 294,468 |
| 2023-03-22 | $9.10 | $9.25 | $8.46 | $8.47 | $8.47 | 283,604 |
| 2023-03-21 | $8.87 | $9.13 | $8.87 | $9.08 | $9.08 | 271,232 |
| 2023-03-20 | $8.83 | $9.28 | $8.57 | $8.60 | $8.60 | 409,350 |
| 2023-03-17 | $8.91 | $8.91 | $8.60 | $8.76 | $8.76 | 1,172,412 |
| 2023-03-16 | $8.68 | $9.25 | $8.63 | $8.94 | $8.94 | 393,816 |
| 2023-03-15 | $8.48 | $8.96 | $8.32 | $8.83 | $8.83 | 383,122 |
| 2023-03-14 | $9.00 | $9.17 | $8.58 | $8.69 | $8.69 | 561,904 |
| 2023-03-13 | $8.62 | $8.71 | $7.72 | $8.51 | $8.51 | 603,148 |
| 2023-03-10 | $8.99 | $9.09 | $8.73 | $8.89 | $8.89 | 330,755 |
| 2023-03-09 | $9.44 | $9.44 | $9.15 | $9.17 | $9.17 | 261,111 |
| 2023-03-08 | $9.79 | $9.79 | $9.45 | $9.51 | $9.51 | 205,766 |
| 2023-03-07 | $9.92 | $9.92 | $9.51 | $9.77 | $9.77 | 273,031 |
| 2023-03-06 | $10.11 | $10.15 | $9.77 | $9.95 | $9.95 | 207,396 |
| 2023-03-03 | $9.98 | $10.12 | $9.94 | $10.07 | $10.07 | 166,990 |
| 2023-03-02 | $9.81 | $9.98 | $9.75 | $9.95 | $9.95 | 179,793 |
| 2023-03-01 | $9.99 | $9.99 | $9.84 | $9.85 | $9.85 | 230,724 |
| 2023-02-28 | $9.99 | $10.13 | $9.94 | $10.04 | $10.04 | 249,565 |
| 2023-02-27 | $10.00 | $10.08 | $9.96 | $10.01 | $10.01 | 133,956 |
| 2023-02-24 | $9.94 | $9.97 | $9.78 | $9.96 | $9.96 | 171,396 |
| 2023-02-23 | $9.97 | $10.06 | $9.94 | $10.04 | $10.04 | 140,815 |
| 2023-02-22 | $9.94 | $10.01 | $9.84 | $9.90 | $9.90 | 199,657 |
| 2023-02-21 | $10.03 | $10.04 | $9.84 | $9.91 | $9.91 | 189,242 |
| 2023-02-17 | $9.83 | $10.06 | $9.72 | $10.03 | $10.03 | 215,166 |
| 2023-02-16 | $9.81 | $9.84 | $9.68 | $9.76 | $9.76 | 154,799 |
| 2023-02-15 | $9.78 | $9.91 | $9.66 | $9.89 | $9.89 | 130,327 |
| 2023-02-14 | $9.83 | $9.83 | $9.67 | $9.80 | $9.80 | 162,926 |
| 2023-02-13 | $9.79 | $9.89 | $9.64 | $9.87 | $9.87 | 155,740 |
| 2023-02-10 | $9.85 | $9.96 | $9.72 | $9.79 | $9.79 | 159,010 |
| 2023-02-09 | $10.03 | $10.07 | $9.77 | $9.83 | $9.83 | 204,827 |
| 2023-02-08 | $10.05 | $10.12 | $9.89 | $9.96 | $9.96 | 186,744 |
| 2023-02-07 | $10.07 | $10.27 | $10.03 | $10.15 | $10.15 | 227,286 |
| 2023-02-06 | $10.19 | $10.27 | $10.05 | $10.21 | $10.10 | 270,384 |
| 2023-02-03 | $10.08 | $10.33 | $9.74 | $10.28 | $10.17 | 354,692 |
| 2023-02-02 | $9.55 | $10.11 | $9.52 | $10.09 | $9.98 | 608,661 |
| 2023-02-01 | $9.39 | $9.65 | $9.31 | $9.51 | $9.41 | 222,595 |
| 2023-01-31 | $9.30 | $9.39 | $9.16 | $9.38 | $9.28 | 327,647 |
| 2023-01-30 | $9.46 | $9.46 | $9.22 | $9.30 | $9.20 | 397,324 |
| 2023-01-27 | $9.05 | $9.47 | $9.00 | $9.46 | $9.46 | 356,438 |
| 2023-01-26 | $10.38 | $10.38 | $9.00 | $9.13 | $9.13 | 572,525 |
| 2023-01-25 | $10.32 | $10.38 | $10.18 | $10.33 | $10.33 | 118,847 |
| 2023-01-24 | $10.49 | $10.49 | $10.27 | $10.35 | $10.35 | 119,437 |
| 2023-01-23 | $10.44 | $10.51 | $10.36 | $10.49 | $10.49 | 183,535 |
| 2023-01-20 | $10.26 | $10.43 | $10.10 | $10.42 | $10.42 | 273,233 |
| 2023-01-19 | $10.15 | $10.18 | $10.06 | $10.17 | $10.17 | 142,466 |
| 2023-01-18 | $10.30 | $10.30 | $10.06 | $10.14 | $10.14 | 125,295 |
| 2023-01-17 | $10.35 | $10.35 | $10.25 | $10.30 | $10.30 | 138,958 |
| 2023-01-13 | $10.30 | $10.39 | $10.20 | $10.34 | $10.34 | 149,456 |
| 2023-01-12 | $10.25 | $10.46 | $10.22 | $10.36 | $10.36 | 193,463 |
| 2023-01-11 | $10.25 | $10.28 | $10.13 | $10.18 | $10.18 | 277,709 |
| 2023-01-10 | $10.19 | $10.33 | $10.15 | $10.25 | $10.25 | 106,876 |
| 2023-01-09 | $10.21 | $10.28 | $10.12 | $10.16 | $10.16 | 130,842 |
| 2023-01-06 | $10.09 | $10.19 | $10.00 | $10.17 | $10.17 | 136,210 |
| 2023-01-05 | $10.07 | $10.07 | $9.85 | $10.00 | $10.00 | 140,788 |
| 2023-01-04 | $10.24 | $10.33 | $10.02 | $10.08 | $10.08 | 130,743 |
| 2023-01-03 | $10.20 | $10.26 | $10.04 | $10.15 | $10.15 | 239,805 |
| 2022-12-30 | $10.19 | $10.27 | $10.11 | $10.15 | $10.15 | 139,951 |
| 2022-12-29 | $10.20 | $10.37 | $10.12 | $10.23 | $10.23 | 187,933 |
| 2022-12-28 | $10.42 | $10.58 | $10.18 | $10.19 | $10.19 | 197,300 |
| 2022-12-27 | $10.31 | $10.46 | $10.18 | $10.43 | $10.43 | 206,389 |
| 2022-12-23 | $10.19 | $10.32 | $10.19 | $10.30 | $10.30 | 178,752 |
| 2022-12-22 | $10.20 | $10.36 | $10.14 | $10.21 | $10.21 | 303,948 |
| 2022-12-21 | $10.13 | $10.28 | $10.13 | $10.27 | $10.27 | 316,110 |
| 2022-12-20 | $9.99 | $10.14 | $9.93 | $10.11 | $10.11 | 239,089 |
| 2022-12-19 | $10.01 | $10.06 | $9.93 | $10.00 | $10.00 | 295,459 |
| 2022-12-16 | $9.80 | $10.08 | $9.80 | $10.04 | $10.04 | 665,793 |
| 2022-12-15 | $10.02 | $10.05 | $9.66 | $9.85 | $9.85 | 559,105 |
| 2022-12-14 | $10.16 | $10.25 | $9.80 | $10.10 | $10.10 | 383,720 |
| 2022-12-13 | $9.93 | $10.19 | $9.93 | $10.19 | $10.19 | 412,151 |
| 2022-12-12 | $9.79 | $9.90 | $9.52 | $9.83 | $9.83 | 308,686 |
| 2022-12-09 | $10.05 | $10.05 | $9.53 | $9.79 | $9.79 | 398,567 |
| 2022-12-08 | $9.48 | $10.13 | $9.32 | $10.09 | $10.09 | 410,642 |
| 2022-12-07 | $9.18 | $9.28 | $9.09 | $9.11 | $9.11 | 149,784 |
| 2022-12-06 | $9.23 | $9.35 | $9.11 | $9.21 | $9.21 | 215,059 |
| 2022-12-05 | $9.43 | $9.44 | $9.24 | $9.30 | $9.30 | 186,054 |
| 2022-12-02 | $9.50 | $9.57 | $9.46 | $9.53 | $9.53 | 164,776 |
| 2022-12-01 | $9.62 | $9.62 | $9.39 | $9.56 | $9.56 | 218,665 |
| 2022-11-30 | $9.40 | $9.67 | $9.26 | $9.67 | $9.67 | 394,183 |
| 2022-11-29 | $9.36 | $9.50 | $9.26 | $9.42 | $9.42 | 175,028 |
| 2022-11-28 | $9.48 | $9.53 | $9.33 | $9.34 | $9.34 | 228,069 |
| 2022-11-25 | $9.58 | $9.59 | $9.45 | $9.56 | $9.56 | 98,996 |
| 2022-11-23 | $9.47 | $9.55 | $9.37 | $9.54 | $9.54 | 174,785 |
| 2022-11-22 | $9.53 | $9.59 | $9.33 | $9.46 | $9.46 | 198,223 |
| 2022-11-21 | $9.42 | $9.54 | $9.39 | $9.48 | $9.48 | 161,191 |
| 2022-11-18 | $9.62 | $9.62 | $9.43 | $9.46 | $9.46 | 172,896 |
| 2022-11-17 | $9.45 | $9.48 | $9.30 | $9.43 | $9.43 | 236,313 |
| 2022-11-16 | $9.51 | $9.51 | $9.32 | $9.36 | $9.36 | 151,613 |
| 2022-11-15 | $9.51 | $9.65 | $9.46 | $9.51 | $9.51 | 187,453 |
| 2022-11-14 | $9.32 | $9.52 | $9.31 | $9.41 | $9.41 | 209,241 |
| 2022-11-11 | $9.63 | $9.72 | $9.41 | $9.44 | $9.44 | 212,607 |
| 2022-11-10 | $9.28 | $9.71 | $9.26 | $9.62 | $9.62 | 294,647 |
| 2022-11-09 | $9.09 | $9.19 | $9.02 | $9.07 | $9.07 | 182,957 |
| 2022-11-08 | $9.20 | $9.29 | $9.09 | $9.13 | $9.13 | 174,841 |
| 2022-11-07 | $9.31 | $9.41 | $9.13 | $9.22 | $9.11 | 272,230 |
| 2022-11-04 | $9.27 | $9.37 | $9.12 | $9.23 | $9.12 | 340,926 |
| 2022-11-03 | $9.60 | $9.62 | $9.18 | $9.19 | $9.08 | 513,015 |
| 2022-11-02 | $9.84 | $9.85 | $9.52 | $9.67 | $9.55 | 736,426 |
| 2022-11-01 | $10.16 | $10.16 | $9.90 | $9.92 | $9.80 | 453,731 |
| 2022-10-31 | $10.65 | $10.69 | $10.12 | $10.14 | $10.02 | 476,147 |
| 2022-10-28 | $10.20 | $10.73 | $10.20 | $10.68 | $10.55 | 520,139 |
| 2022-10-27 | $11.25 | $11.32 | $11.01 | $11.07 | $10.94 | 321,645 |
| 2022-10-26 | $11.31 | $11.32 | $11.11 | $11.16 | $11.03 | 226,772 |
| 2022-10-25 | $10.99 | $11.24 | $10.99 | $11.19 | $11.06 | 262,160 |
| 2022-10-24 | $10.91 | $11.11 | $10.90 | $11.08 | $10.95 | 153,074 |
| 2022-10-21 | $10.76 | $11.27 | $10.69 | $10.88 | $10.75 | 242,266 |
| 2022-10-20 | $10.90 | $10.90 | $10.60 | $10.66 | $10.53 | 264,602 |
| 2022-10-19 | $10.72 | $10.91 | $10.68 | $10.81 | $10.68 | 329,883 |
| 2022-10-18 | $11.03 | $11.22 | $10.81 | $10.90 | $10.77 | 257,240 |
| 2022-10-17 | $10.72 | $10.96 | $10.72 | $10.91 | $10.78 | 328,772 |
| 2022-10-14 | $10.96 | $10.96 | $10.63 | $10.67 | $10.54 | 337,841 |
| 2022-10-13 | $10.10 | $10.81 | $10.05 | $10.77 | $10.64 | 633,470 |
| 2022-10-12 | $10.26 | $10.44 | $10.17 | $10.26 | $10.14 | 561,735 |
| 2022-10-11 | $10.07 | $10.37 | $10.07 | $10.25 | $10.13 | 728,229 |
| 2022-10-10 | $10.37 | $10.46 | $10.18 | $10.19 | $10.07 | 222,285 |
| 2022-10-07 | $10.56 | $10.78 | $10.26 | $10.33 | $10.33 | 393,309 |
| 2022-10-06 | $10.76 | $10.81 | $10.52 | $10.55 | $10.55 | 342,805 |
| 2022-10-05 | $11.04 | $11.05 | $10.79 | $10.83 | $10.83 | 332,468 |
| 2022-10-04 | $10.88 | $11.12 | $10.88 | $11.09 | $11.09 | 255,593 |
| 2022-10-03 | $10.65 | $10.86 | $10.60 | $10.83 | $10.83 | 278,832 |
| 2022-09-30 | $10.87 | $10.95 | $10.60 | $10.62 | $10.62 | 285,270 |
| 2022-09-29 | $10.90 | $10.92 | $10.79 | $10.86 | $10.86 | 397,181 |
| 2022-09-28 | $11.03 | $11.12 | $10.98 | $11.04 | $11.04 | 199,519 |
| 2022-09-27 | $11.22 | $11.26 | $10.97 | $11.02 | $11.02 | 371,931 |
| 2022-09-26 | $11.20 | $11.30 | $11.09 | $11.19 | $11.19 | 208,943 |
| 2022-09-23 | $11.23 | $11.28 | $11.14 | $11.22 | $11.22 | 158,395 |
| 2022-09-22 | $11.42 | $11.54 | $11.34 | $11.37 | $11.37 | 250,243 |
| 2022-09-21 | $11.50 | $11.58 | $11.45 | $11.47 | $11.47 | 454,819 |
| 2022-09-20 | $11.47 | $11.51 | $11.40 | $11.49 | $11.49 | 239,563 |
| 2022-09-19 | $11.18 | $11.55 | $11.15 | $11.47 | $11.47 | 241,512 |
| 2022-09-16 | $11.13 | $11.23 | $10.96 | $11.19 | $11.19 | 980,458 |
| 2022-09-15 | $11.02 | $11.18 | $10.97 | $11.13 | $11.13 | 257,773 |
| 2022-09-14 | $10.99 | $11.05 | $10.91 | $11.04 | $11.04 | 281,602 |
| 2022-09-13 | $11.26 | $11.28 | $10.92 | $11.01 | $11.01 | 324,583 |
| 2022-09-12 | $11.31 | $11.38 | $11.26 | $11.33 | $11.33 | 205,229 |
| 2022-09-09 | $11.29 | $11.37 | $11.26 | $11.31 | $11.31 | 161,751 |
| 2022-09-08 | $11.15 | $11.30 | $11.04 | $11.23 | $11.23 | 201,538 |
| 2022-09-07 | $11.08 | $11.25 | $11.02 | $11.23 | $11.23 | 161,890 |
| 2022-09-06 | $11.40 | $11.45 | $11.09 | $11.15 | $11.15 | 216,684 |
| 2022-09-02 | $11.44 | $11.76 | $11.26 | $11.31 | $11.31 | 217,501 |
| 2022-09-01 | $11.45 | $11.74 | $11.23 | $11.33 | $11.33 | 217,150 |
| 2022-08-31 | $11.45 | $11.48 | $11.32 | $11.36 | $11.36 | 158,768 |
| 2022-08-30 | $11.66 | $11.66 | $11.43 | $11.47 | $11.47 | 148,703 |
| 2022-08-29 | $11.71 | $11.79 | $11.50 | $11.50 | $11.50 | 186,271 |
| 2022-08-26 | $12.04 | $12.04 | $11.73 | $11.76 | $11.76 | 148,267 |
| 2022-08-25 | $11.91 | $11.96 | $11.84 | $11.96 | $11.96 | 213,673 |
| 2022-08-24 | $12.09 | $12.09 | $11.91 | $11.91 | $11.91 | 284,356 |
| 2022-08-23 | $12.03 | $12.13 | $12.02 | $12.03 | $12.03 | 206,943 |
| 2022-08-22 | $12.22 | $12.22 | $12.01 | $12.06 | $12.06 | 156,103 |
| 2022-08-19 | $12.39 | $12.41 | $12.17 | $12.30 | $12.30 | 313,885 |
| 2022-08-18 | $12.45 | $12.45 | $12.02 | $12.40 | $12.40 | 132,856 |
| 2022-08-17 | $12.41 | $12.46 | $12.33 | $12.46 | $12.46 | 129,130 |
| 2022-08-16 | $12.40 | $12.51 | $12.09 | $12.49 | $12.49 | 193,129 |
| 2022-08-15 | $12.32 | $12.42 | $12.23 | $12.39 | $12.39 | 169,096 |
| 2022-08-12 | $12.25 | $12.40 | $12.18 | $12.40 | $12.40 | 207,927 |
| 2022-08-11 | $12.05 | $12.18 | $12.01 | $12.15 | $12.15 | 204,757 |
| 2022-08-10 | $12.01 | $12.07 | $11.97 | $12.00 | $12.00 | 188,785 |
| 2022-08-09 | $11.71 | $11.95 | $11.71 | $11.94 | $11.94 | 235,404 |
| 2022-08-08 | $11.93 | $11.93 | $11.80 | $11.86 | $11.75 | 173,599 |
| 2022-08-05 | $11.88 | $11.90 | $11.78 | $11.85 | $11.74 | 164,049 |
| 2022-08-04 | $11.86 | $11.92 | $11.76 | $11.84 | $11.73 | 190,902 |
| 2022-08-03 | $11.76 | $11.91 | $11.70 | $11.84 | $11.73 | 257,603 |
| 2022-08-02 | $12.09 | $12.13 | $11.94 | $11.97 | $11.86 | 315,042 |
| 2022-08-01 | $11.85 | $12.19 | $11.72 | $12.13 | $12.02 | 420,830 |
| 2022-07-29 | $11.52 | $11.74 | $11.52 | $11.71 | $11.60 | 259,911 |
| 2022-07-28 | $11.79 | $11.83 | $11.42 | $11.54 | $11.43 | 196,899 |
| 2022-07-27 | $11.62 | $11.82 | $11.62 | $11.81 | $11.70 | 207,295 |
| 2022-07-26 | $11.45 | $11.65 | $11.45 | $11.63 | $11.52 | 164,782 |
| 2022-07-25 | $11.42 | $11.61 | $11.42 | $11.53 | $11.42 | 190,251 |
| 2022-07-22 | $11.41 | $11.43 | $11.26 | $11.37 | $11.27 | 193,707 |
| 2022-07-21 | $11.37 | $11.40 | $11.28 | $11.39 | $11.29 | 222,020 |
| 2022-07-20 | $11.21 | $11.43 | $11.16 | $11.39 | $11.29 | 274,710 |
| 2022-07-19 | $11.07 | $11.31 | $11.07 | $11.26 | $11.16 | 231,258 |
| 2022-07-18 | $10.99 | $11.17 | $10.95 | $10.98 | $10.88 | 261,441 |
| 2022-07-15 | $10.83 | $10.98 | $10.75 | $10.89 | $10.79 | 330,604 |
| 2022-07-14 | $10.66 | $10.71 | $10.59 | $10.68 | $10.58 | 223,007 |
| 2022-07-13 | $11.04 | $11.04 | $10.74 | $10.81 | $10.71 | 409,786 |
| 2022-07-12 | $11.05 | $11.18 | $10.88 | $10.90 | $10.80 | 495,470 |
| 2022-07-11 | $10.95 | $11.08 | $10.89 | $11.06 | $10.96 | 652,697 |
| 2022-07-08 | $11.22 | $11.22 | $10.99 | $11.02 | $10.92 | 349,055 |
| 2022-07-07 | $11.01 | $11.27 | $11.01 | $11.12 | $11.02 | 198,395 |
| 2022-07-06 | $11.03 | $11.24 | $11.00 | $11.10 | $11.00 | 213,154 |
| 2022-07-05 | $11.16 | $11.23 | $10.98 | $11.20 | $11.10 | 200,480 |
| 2022-07-01 | $11.10 | $11.26 | $11.01 | $11.24 | $11.14 | 344,527 |
| 2022-06-30 | $10.98 | $11.16 | $10.93 | $11.11 | $11.01 | 165,054 |
| 2022-06-29 | $11.29 | $11.29 | $11.11 | $11.14 | $11.04 | 151,549 |
| 2022-06-28 | $11.38 | $11.46 | $11.21 | $11.22 | $11.12 | 163,038 |
| 2022-06-27 | $11.36 | $11.36 | $11.20 | $11.30 | $11.20 | 239,818 |
| 2022-06-24 | $11.05 | $11.29 | $11.00 | $11.24 | $11.14 | 978,953 |
| 2022-06-23 | $11.23 | $11.23 | $10.96 | $11.01 | $10.91 | 337,150 |
| 2022-06-22 | $11.09 | $11.24 | $11.03 | $11.21 | $11.11 | 379,920 |
| 2022-06-21 | $11.08 | $11.49 | $11.02 | $11.15 | $11.05 | 342,924 |
| 2022-06-17 | $11.03 | $11.30 | $10.91 | $10.96 | $10.86 | 806,651 |
| 2022-06-16 | $11.24 | $11.27 | $11.00 | $11.04 | $10.94 | 359,860 |
| 2022-06-15 | $11.44 | $11.54 | $11.25 | $11.34 | $11.24 | 395,881 |
| 2022-06-14 | $11.40 | $11.54 | $11.31 | $11.37 | $11.27 | 307,919 |
| 2022-06-13 | $11.24 | $11.61 | $11.08 | $11.40 | $11.30 | 314,858 |
| 2022-06-10 | $11.70 | $11.85 | $11.56 | $11.59 | $11.48 | 283,062 |
| 2022-06-09 | $11.94 | $12.03 | $11.81 | $11.82 | $11.71 | 234,271 |
| 2022-06-08 | $12.17 | $12.19 | $11.95 | $11.97 | $11.86 | 194,514 |
| 2022-06-07 | $12.26 | $12.31 | $12.19 | $12.20 | $12.09 | 280,994 |
| 2022-06-06 | $12.17 | $12.42 | $12.13 | $12.35 | $12.24 | 347,631 |
| 2022-06-03 | $12.47 | $12.47 | $12.12 | $12.12 | $12.01 | 302,566 |
| 2022-06-02 | $12.28 | $12.41 | $12.21 | $12.37 | $12.26 | 360,180 |
| 2022-06-01 | $12.38 | $12.48 | $12.19 | $12.31 | $12.20 | 369,060 |
| 2022-05-31 | $12.29 | $12.44 | $12.17 | $12.41 | $12.30 | 374,193 |
| 2022-05-27 | $12.30 | $12.49 | $12.30 | $12.40 | $12.29 | 259,689 |
| 2022-05-26 | $12.23 | $12.43 | $12.21 | $12.34 | $12.23 | 348,864 |
| 2022-05-25 | $12.12 | $12.30 | $12.06 | $12.15 | $12.04 | 372,945 |
| 2022-05-24 | $12.07 | $12.15 | $11.89 | $12.09 | $11.98 | 326,019 |
| 2022-05-23 | $12.05 | $12.20 | $12.00 | $12.07 | $11.96 | 458,535 |
| 2022-05-20 | $11.94 | $12.03 | $11.74 | $11.91 | $11.80 | 404,699 |
| 2022-05-19 | $11.85 | $12.00 | $11.84 | $11.85 | $11.74 | 346,879 |
| 2022-05-18 | $11.93 | $12.00 | $11.86 | $11.97 | $11.86 | 275,122 |
| 2022-05-17 | $11.84 | $12.06 | $11.84 | $12.00 | $11.89 | 304,033 |
| 2022-05-16 | $11.76 | $11.94 | $11.65 | $11.75 | $11.64 | 292,785 |
| 2022-05-13 | $11.86 | $11.86 | $11.70 | $11.75 | $11.64 | 318,697 |
| 2022-05-12 | $11.73 | $11.85 | $11.59 | $11.80 | $11.69 | 388,015 |
| 2022-05-11 | $11.73 | $11.88 | $11.66 | $11.76 | $11.65 | 316,669 |
| 2022-05-10 | $11.91 | $12.01 | $11.65 | $11.69 | $11.58 | 662,020 |
| 2022-05-09 | $11.85 | $12.02 | $11.81 | $11.97 | $11.75 | 450,919 |
| 2022-05-06 | $12.00 | $12.22 | $11.82 | $11.96 | $11.74 | 435,274 |
| 2022-05-05 | $12.00 | $12.03 | $11.78 | $11.97 | $11.75 | 520,085 |
| 2022-05-04 | $11.73 | $11.96 | $11.70 | $11.91 | $11.69 | 427,357 |
| 2022-05-03 | $11.81 | $11.90 | $11.52 | $11.76 | $11.54 | 354,722 |
| 2022-05-02 | $11.84 | $11.96 | $11.65 | $11.84 | $11.62 | 529,800 |
| 2022-04-29 | $11.99 | $12.20 | $11.79 | $11.86 | $11.64 | 453,883 |
| 2022-04-28 | $12.39 | $12.57 | $11.99 | $12.04 | $11.82 | 368,129 |
| 2022-04-27 | $12.22 | $12.32 | $12.11 | $12.18 | $11.96 | 365,119 |
| 2022-04-26 | $12.41 | $12.57 | $12.27 | $12.29 | $12.06 | 340,297 |
| 2022-04-25 | $12.51 | $12.57 | $12.30 | $12.53 | $12.30 | 275,825 |
| 2022-04-22 | $12.84 | $12.86 | $12.53 | $12.55 | $12.32 | 230,030 |
| 2022-04-21 | $12.88 | $13.02 | $12.84 | $12.84 | $12.60 | 282,289 |
| 2022-04-20 | $12.82 | $12.99 | $12.79 | $12.82 | $12.58 | 282,589 |
| 2022-04-19 | $12.45 | $12.77 | $12.45 | $12.75 | $12.52 | 266,014 |
| 2022-04-18 | $12.40 | $12.50 | $12.36 | $12.39 | $12.16 | 278,369 |
| 2022-04-14 | $12.50 | $12.61 | $12.39 | $12.43 | $12.20 | 287,791 |
| 2022-04-13 | $12.26 | $12.53 | $12.25 | $12.47 | $12.24 | 243,227 |
| 2022-04-12 | $12.36 | $12.49 | $12.31 | $12.31 | $12.08 | 279,521 |
| 2022-04-11 | $12.35 | $12.55 | $12.28 | $12.32 | $12.09 | 259,299 |
| 2022-04-08 | $12.40 | $12.49 | $12.33 | $12.37 | $12.14 | 210,092 |
| 2022-04-07 | $12.50 | $12.63 | $12.32 | $12.40 | $12.17 | 234,979 |
| 2022-04-06 | $12.52 | $12.64 | $12.45 | $12.47 | $12.24 | 364,063 |
| 2022-04-05 | $12.60 | $12.78 | $12.53 | $12.55 | $12.32 | 313,414 |
| 2022-04-04 | $12.74 | $12.74 | $12.57 | $12.63 | $12.40 | 324,821 |
| 2022-04-01 | $13.00 | $13.03 | $12.71 | $12.80 | $12.56 | 288,563 |
| 2022-03-31 | $13.04 | $13.17 | $12.84 | $12.88 | $12.64 | 296,830 |
| 2022-03-30 | $13.27 | $13.28 | $12.97 | $13.04 | $12.80 | 231,580 |
| 2022-03-29 | $13.30 | $13.40 | $13.14 | $13.26 | $13.02 | 324,205 |
| 2022-03-28 | $13.21 | $13.21 | $13.01 | $13.19 | $12.95 | 202,265 |
| 2022-03-25 | $13.00 | $13.26 | $13.00 | $13.24 | $13.00 | 218,958 |
| 2022-03-24 | $13.01 | $13.03 | $12.82 | $12.99 | $12.75 | 193,966 |
| 2022-03-23 | $13.25 | $13.30 | $12.89 | $12.90 | $12.66 | 234,991 |
| 2022-03-22 | $13.30 | $13.48 | $13.30 | $13.33 | $13.09 | 325,687 |
| 2022-03-21 | $13.30 | $13.43 | $13.17 | $13.22 | $12.98 | 292,451 |
| 2022-03-18 | $13.29 | $13.39 | $12.99 | $13.29 | $13.05 | 1,021,047 |
| 2022-03-17 | $13.36 | $13.46 | $13.21 | $13.34 | $13.10 | 366,602 |
| 2022-03-16 | $13.45 | $13.50 | $13.34 | $13.42 | $13.17 | 405,051 |
| 2022-03-15 | $13.55 | $13.70 | $13.24 | $13.36 | $13.11 | 430,118 |
| 2022-03-14 | $13.42 | $13.62 | $13.37 | $13.48 | $13.23 | 606,486 |
| 2022-03-11 | $13.14 | $13.34 | $13.14 | $13.24 | $13.00 | 546,901 |
| 2022-03-10 | $12.89 | $13.09 | $12.87 | $13.08 | $12.84 | 201,081 |
| 2022-03-09 | $13.08 | $13.22 | $13.01 | $13.03 | $12.79 | 246,429 |
| 2022-03-08 | $13.05 | $13.18 | $12.84 | $12.84 | $12.60 | 408,070 |
| 2022-03-07 | $13.22 | $13.24 | $12.91 | $12.95 | $12.71 | 378,734 |
| 2022-03-04 | $13.26 | $13.38 | $13.14 | $13.24 | $13.00 | 377,825 |
| 2022-03-03 | $13.39 | $13.49 | $13.30 | $13.48 | $13.23 | 455,381 |
| 2022-03-02 | $12.95 | $13.41 | $12.95 | $13.39 | $13.14 | 554,992 |
| 2022-03-01 | $13.13 | $13.19 | $12.77 | $12.84 | $12.60 | 568,222 |
| 2022-02-28 | $13.13 | $13.25 | $13.10 | $13.21 | $12.97 | 529,478 |
| 2022-02-25 | $12.93 | $13.35 | $12.88 | $13.35 | $13.10 | 750,136 |
| 2022-02-24 | $12.74 | $12.87 | $12.48 | $12.84 | $12.60 | 683,508 |
| 2022-02-23 | $13.28 | $13.32 | $12.99 | $13.03 | $12.79 | 307,983 |
| 2022-02-22 | $13.15 | $13.30 | $13.08 | $13.17 | $12.93 | 534,968 |
| 2022-02-18 | $13.02 | $13.27 | $13.01 | $13.19 | $12.95 | 244,413 |
| 2022-02-17 | $13.31 | $13.31 | $13.04 | $13.06 | $12.82 | 241,922 |
| 2022-02-16 | $13.40 | $13.57 | $13.32 | $13.39 | $13.14 | 453,230 |
| 2022-02-15 | $13.33 | $13.52 | $13.25 | $13.40 | $13.15 | 451,944 |
| 2022-02-14 | $13.33 | $13.43 | $13.14 | $13.25 | $13.01 | 462,799 |
| 2022-02-11 | $13.22 | $13.41 | $13.13 | $13.32 | $13.08 | 544,022 |
| 2022-02-10 | $13.25 | $13.40 | $13.19 | $13.21 | $12.97 | 524,552 |
| 2022-02-09 | $13.41 | $13.43 | $13.23 | $13.26 | $13.02 | 369,873 |
| 2022-02-08 | $13.25 | $13.43 | $13.22 | $13.41 | $13.16 | 335,608 |
| 2022-02-07 | $13.62 | $13.62 | $13.17 | $13.26 | $12.91 | 354,488 |
| 2022-02-04 | $13.19 | $13.37 | $13.10 | $13.31 | $12.96 | 372,281 |
| 2022-02-03 | $13.12 | $13.28 | $13.07 | $13.15 | $12.80 | 377,586 |
| 2022-02-02 | $13.15 | $13.31 | $13.02 | $13.14 | $12.79 | 326,901 |
| 2022-02-01 | $12.89 | $13.18 | $12.81 | $13.13 | $12.78 | 467,204 |
| 2022-01-31 | $12.98 | $12.98 | $12.73 | $12.94 | $12.60 | 495,882 |
| 2022-01-28 | $13.12 | $13.26 | $12.78 | $13.05 | $12.71 | 299,791 |
| 2022-01-27 | $13.24 | $13.60 | $12.91 | $12.99 | $12.65 | 263,466 |
| 2022-01-26 | $13.38 | $13.53 | $13.03 | $13.19 | $12.84 | 286,484 |
| 2022-01-25 | $13.14 | $13.40 | $12.94 | $13.30 | $12.95 | 309,012 |
| 2022-01-24 | $12.90 | $13.29 | $12.90 | $13.24 | $12.89 | 341,794 |
| 2022-01-21 | $12.90 | $13.23 | $12.90 | $13.06 | $12.72 | 363,796 |
| 2022-01-20 | $13.31 | $13.43 | $13.01 | $13.02 | $12.68 | 235,322 |
| 2022-01-19 | $13.69 | $13.69 | $13.32 | $13.33 | $12.98 | 221,149 |
| 2022-01-18 | $13.82 | $13.89 | $13.61 | $13.64 | $13.28 | 222,844 |
| 2022-01-14 | $13.63 | $13.86 | $13.56 | $13.84 | $13.48 | 255,872 |
| 2022-01-13 | $13.66 | $13.83 | $13.66 | $13.76 | $13.40 | 207,834 |
| 2022-01-12 | $13.72 | $13.75 | $13.55 | $13.64 | $13.28 | 222,753 |
| 2022-01-11 | $13.72 | $13.73 | $13.55 | $13.69 | $13.33 | 254,664 |
| 2022-01-10 | $13.73 | $13.84 | $13.57 | $13.69 | $13.33 | 253,367 |
| 2022-01-07 | $13.46 | $13.72 | $13.42 | $13.68 | $13.32 | 230,558 |
| 2022-01-06 | $12.89 | $13.48 | $12.79 | $13.48 | $13.12 | 362,431 |
| 2022-01-05 | $13.63 | $13.78 | $13.55 | $13.59 | $13.23 | 201,891 |
| 2022-01-04 | $13.49 | $13.74 | $13.40 | $13.58 | $13.22 | 200,625 |
| 2022-01-03 | $13.30 | $13.56 | $13.23 | $13.36 | $13.01 | 290,148 |
| 2021-12-31 | $13.22 | $13.39 | $13.22 | $13.25 | $12.90 | 138,197 |
| 2021-12-30 | $13.32 | $13.43 | $13.26 | $13.27 | $12.92 | 169,935 |
| 2021-12-29 | $13.30 | $13.40 | $13.22 | $13.33 | $12.98 | 154,202 |
| 2021-12-28 | $13.20 | $13.37 | $13.11 | $13.26 | $12.91 | 191,738 |
| 2021-12-27 | $13.08 | $13.20 | $13.00 | $13.19 | $12.84 | 184,946 |
| 2021-12-23 | $13.02 | $13.12 | $13.01 | $13.06 | $12.72 | 145,794 |
| 2021-12-22 | $12.87 | $12.94 | $12.75 | $12.94 | $12.60 | 249,591 |
| 2021-12-21 | $12.85 | $13.02 | $12.78 | $12.86 | $12.52 | 421,444 |
| 2021-12-20 | $12.76 | $12.76 | $12.36 | $12.70 | $12.37 | 562,430 |
| 2021-12-17 | $12.94 | $12.99 | $12.58 | $12.94 | $12.60 | 1,414,965 |
| 2021-12-16 | $12.92 | $13.02 | $12.82 | $12.89 | $12.55 | 612,481 |
| 2021-12-15 | $12.36 | $12.88 | $12.36 | $12.75 | $12.41 | 568,892 |
| 2021-12-14 | $12.63 | $12.89 | $12.60 | $12.65 | $12.32 | 508,904 |
| 2021-12-13 | $12.76 | $12.76 | $12.56 | $12.59 | $12.26 | 403,283 |
| 2021-12-10 | $13.00 | $13.00 | $12.77 | $12.85 | $12.51 | 354,138 |
| 2021-12-09 | $12.84 | $12.94 | $12.72 | $12.81 | $12.47 | 268,440 |
| 2021-12-08 | $12.92 | $13.02 | $12.85 | $12.94 | $12.60 | 304,084 |
| 2021-12-07 | $13.07 | $13.13 | $12.89 | $12.92 | $12.58 | 245,055 |
| 2021-12-06 | $13.17 | $13.26 | $12.98 | $13.00 | $12.66 | 325,741 |
| 2021-12-03 | $13.01 | $13.10 | $12.89 | $12.98 | $12.64 | 357,056 |
| 2021-12-02 | $12.66 | $13.08 | $12.64 | $12.97 | $12.63 | 308,484 |
| 2021-12-01 | $12.95 | $13.13 | $12.55 | $12.56 | $12.23 | 438,045 |
| 2021-11-30 | $12.72 | $13.03 | $12.58 | $12.71 | $12.38 | 605,669 |
| 2021-11-29 | $13.23 | $13.25 | $12.85 | $12.88 | $12.54 | 532,305 |
| 2021-11-26 | $13.09 | $13.18 | $12.65 | $13.02 | $12.68 | 448,439 |
| 2021-11-24 | $13.58 | $13.73 | $13.44 | $13.46 | $13.11 | 224,135 |
| 2021-11-23 | $13.27 | $13.62 | $13.19 | $13.59 | $13.23 | 375,385 |
| 2021-11-22 | $13.35 | $13.39 | $13.05 | $13.20 | $12.85 | 365,090 |
| 2021-11-19 | $13.17 | $13.29 | $13.00 | $13.03 | $12.69 | 233,172 |
| 2021-11-18 | $13.28 | $13.35 | $13.19 | $13.30 | $12.95 | 279,240 |
| 2021-11-17 | $13.29 | $13.32 | $13.13 | $13.29 | $12.94 | 207,195 |
| 2021-11-16 | $13.55 | $13.59 | $13.31 | $13.37 | $13.02 | 238,906 |
| 2021-11-15 | $13.62 | $13.63 | $13.48 | $13.55 | $13.19 | 213,959 |
| 2021-11-12 | $13.66 | $13.66 | $13.45 | $13.56 | $13.20 | 236,117 |
| 2021-11-11 | $13.55 | $13.70 | $13.51 | $13.59 | $13.23 | 171,008 |
| 2021-11-10 | $13.54 | $13.67 | $13.49 | $13.54 | $13.18 | 205,503 |
| 2021-11-09 | $13.60 | $13.68 | $13.51 | $13.55 | $13.19 | 233,861 |
| 2021-11-08 | $13.77 | $13.85 | $13.68 | $13.79 | $13.32 | 268,433 |
| 2021-11-05 | $13.59 | $13.88 | $13.59 | $13.73 | $13.26 | 366,597 |
| 2021-11-04 | $13.80 | $13.82 | $13.46 | $13.53 | $13.07 | 241,487 |
| 2021-11-03 | $13.51 | $13.87 | $13.51 | $13.80 | $13.33 | 282,351 |
| 2021-11-02 | $13.61 | $13.66 | $13.51 | $13.56 | $13.10 | 211,781 |
| 2021-11-01 | $13.46 | $13.66 | $13.46 | $13.63 | $13.16 | 288,319 |
| 2021-10-29 | $13.51 | $13.66 | $13.33 | $13.42 | $12.96 | 351,093 |
| 2021-10-28 | $13.36 | $13.59 | $13.19 | $13.50 | $13.04 | 328,809 |
| 2021-10-27 | $13.16 | $13.33 | $12.90 | $12.94 | $12.50 | 291,549 |
| 2021-10-26 | $13.28 | $13.38 | $13.24 | $13.35 | $12.89 | 277,469 |
| 2021-10-25 | $13.25 | $13.30 | $13.16 | $13.29 | $12.84 | 203,093 |
| 2021-10-22 | $13.08 | $13.24 | $13.08 | $13.19 | $12.74 | 162,348 |
| 2021-10-21 | $13.14 | $13.23 | $13.06 | $13.13 | $12.68 | 175,628 |
| 2021-10-20 | $12.98 | $13.20 | $12.98 | $13.18 | $12.73 | 163,141 |
| 2021-10-19 | $12.97 | $13.05 | $12.92 | $13.02 | $12.57 | 191,156 |
| 2021-10-18 | $13.09 | $13.20 | $12.92 | $12.95 | $12.51 | 177,426 |
| 2021-10-15 | $13.30 | $13.39 | $13.08 | $13.08 | $12.63 | 272,889 |
| 2021-10-14 | $13.11 | $13.18 | $13.06 | $13.16 | $12.71 | 165,811 |
| 2021-10-13 | $13.13 | $13.16 | $12.90 | $13.03 | $12.58 | 162,236 |
| 2021-10-12 | $13.01 | $13.17 | $12.97 | $13.11 | $12.66 | 141,804 |
| 2021-10-11 | $13.25 | $13.28 | $13.05 | $13.06 | $12.61 | 128,600 |
| 2021-10-08 | $13.07 | $13.25 | $13.07 | $13.17 | $12.72 | 163,551 |
| 2021-10-07 | $13.06 | $13.17 | $12.96 | $13.09 | $12.64 | 274,306 |
| 2021-10-06 | $12.70 | $12.98 | $12.62 | $12.96 | $12.52 | 425,341 |
| 2021-10-05 | $12.75 | $12.91 | $12.67 | $12.82 | $12.38 | 235,829 |
| 2021-10-04 | $12.72 | $12.88 | $12.68 | $12.75 | $12.31 | 212,343 |
| 2021-10-01 | $12.49 | $12.82 | $12.49 | $12.75 | $12.31 | 312,816 |
| 2021-09-30 | $12.61 | $12.70 | $12.43 | $12.43 | $12.00 | 246,706 |
| 2021-09-29 | $12.50 | $12.65 | $12.45 | $12.58 | $12.15 | 213,887 |
| 2021-09-28 | $12.70 | $12.79 | $12.49 | $12.52 | $12.09 | 234,023 |
| 2021-09-27 | $12.38 | $12.90 | $12.32 | $12.71 | $12.28 | 446,959 |
| 2021-09-24 | $12.35 | $12.51 | $12.14 | $12.37 | $11.95 | 271,210 |
| 2021-09-23 | $11.98 | $12.38 | $11.95 | $12.25 | $11.83 | 300,269 |
| 2021-09-22 | $11.82 | $12.06 | $11.78 | $11.93 | $11.52 | 334,233 |
| 2021-09-21 | $11.92 | $11.92 | $11.53 | $11.59 | $11.19 | 334,345 |
| 2021-09-20 | $11.90 | $12.04 | $11.62 | $11.83 | $11.43 | 415,356 |
| 2021-09-17 | $12.52 | $12.60 | $12.08 | $12.09 | $11.68 | 1,180,379 |
| 2021-09-16 | $12.57 | $12.66 | $12.39 | $12.53 | $12.10 | 296,238 |
| 2021-09-15 | $12.34 | $12.57 | $12.34 | $12.50 | $12.07 | 319,881 |
| 2021-09-14 | $12.47 | $12.50 | $12.24 | $12.31 | $11.89 | 257,154 |
| 2021-09-13 | $12.50 | $12.70 | $12.36 | $12.47 | $12.04 | 303,660 |
| 2021-09-10 | $12.71 | $12.72 | $12.45 | $12.45 | $12.02 | 320,073 |
| 2021-09-09 | $12.70 | $12.80 | $12.65 | $12.65 | $12.22 | 265,045 |
| 2021-09-08 | $12.68 | $12.79 | $12.68 | $12.74 | $12.30 | 204,355 |
| 2021-09-07 | $12.78 | $12.91 | $12.73 | $12.75 | $12.31 | 267,905 |
| 2021-09-03 | $12.85 | $12.90 | $12.71 | $12.74 | $12.30 | 270,609 |
| 2021-09-02 | $12.83 | $12.96 | $12.78 | $12.85 | $12.41 | 216,497 |
| 2021-09-01 | $12.76 | $12.95 | $12.67 | $12.83 | $12.39 | 320,911 |
| 2021-08-31 | $12.95 | $13.04 | $12.65 | $12.69 | $12.26 | 958,715 |
| 2021-08-30 | $13.25 | $13.28 | $12.94 | $12.98 | $12.44 | 227,545 |
| 2021-08-27 | $13.00 | $13.25 | $13.00 | $13.24 | $12.69 | 317,011 |
| 2021-08-26 | $13.17 | $13.17 | $12.95 | $12.97 | $12.43 | 209,207 |
| 2021-08-25 | $13.15 | $13.22 | $13.08 | $13.09 | $12.54 | 350,305 |
| 2021-08-24 | $13.07 | $13.17 | $13.00 | $13.14 | $12.59 | 194,412 |
| 2021-08-23 | $13.14 | $13.20 | $13.01 | $13.08 | $12.53 | 240,704 |
| 2021-08-20 | $12.84 | $13.11 | $12.80 | $13.05 | $12.51 | 448,428 |
| 2021-08-19 | $12.94 | $12.94 | $12.63 | $12.90 | $12.36 | 371,712 |
| 2021-08-18 | $12.88 | $12.99 | $12.73 | $12.75 | $12.22 | 307,090 |
| 2021-08-17 | $12.82 | $12.93 | $12.77 | $12.87 | $12.33 | 215,694 |
| 2021-08-16 | $12.95 | $13.00 | $12.73 | $12.89 | $12.35 | 303,591 |
| 2021-08-13 | $13.00 | $13.05 | $12.94 | $12.94 | $12.40 | 292,167 |
| 2021-08-12 | $12.99 | $13.05 | $12.92 | $12.99 | $12.45 | 234,207 |
| 2021-08-11 | $12.81 | $12.95 | $12.70 | $12.95 | $12.41 | 208,885 |
| 2021-08-10 | $12.68 | $12.87 | $12.65 | $12.76 | $12.23 | 259,775 |
| 2021-08-09 | $12.81 | $12.81 | $12.68 | $12.71 | $12.18 | 229,339 |
| 2021-08-06 | $12.65 | $12.84 | $12.64 | $12.82 | $12.28 | 231,925 |
| 2021-08-05 | $12.36 | $12.52 | $12.36 | $12.49 | $11.97 | 192,982 |
| 2021-08-04 | $12.39 | $12.42 | $12.23 | $12.30 | $11.79 | 318,909 |
| 2021-08-03 | $12.13 | $12.49 | $11.96 | $12.44 | $11.92 | 425,866 |
| 2021-08-02 | $12.11 | $12.34 | $11.99 | $12.01 | $11.51 | 274,145 |
| 2021-07-30 | $12.02 | $12.30 | $11.51 | $12.03 | $11.53 | 295,989 |
| 2021-07-29 | $12.20 | $12.20 | $11.94 | $12.09 | $11.59 | 309,877 |
| 2021-07-28 | $11.57 | $12.15 | $11.56 | $12.10 | $11.59 | 594,306 |
| 2021-07-27 | $11.52 | $11.73 | $11.43 | $11.56 | $11.08 | 294,086 |
| 2021-07-26 | $11.52 | $11.73 | $11.52 | $11.55 | $11.07 | 259,929 |
| 2021-07-23 | $11.52 | $11.60 | $11.45 | $11.53 | $11.05 | 184,105 |
| 2021-07-22 | $11.65 | $11.70 | $11.37 | $11.42 | $10.94 | 255,769 |
| 2021-07-21 | $11.65 | $11.82 | $11.65 | $11.71 | $11.22 | 261,867 |
| 2021-07-20 | $11.30 | $11.74 | $11.30 | $11.56 | $11.08 | 447,920 |
| 2021-07-19 | $11.42 | $11.57 | $11.25 | $11.31 | $10.84 | 336,521 |
| 2021-07-16 | $11.90 | $11.90 | $11.64 | $11.64 | $11.15 | 269,829 |
| 2021-07-15 | $11.63 | $11.95 | $11.63 | $11.81 | $11.32 | 374,191 |
| 2021-07-14 | $11.71 | $11.90 | $11.64 | $11.71 | $11.22 | 409,057 |
| 2021-07-13 | $11.87 | $11.90 | $11.64 | $11.74 | $11.25 | 356,969 |
| 2021-07-12 | $11.78 | $11.91 | $11.68 | $11.91 | $11.41 | 273,570 |
| 2021-07-09 | $11.77 | $11.95 | $11.75 | $11.88 | $11.38 | 259,635 |
| 2021-07-08 | $11.55 | $11.77 | $11.46 | $11.60 | $11.12 | 354,703 |
| 2021-07-07 | $11.66 | $11.82 | $11.60 | $11.68 | $11.19 | 237,358 |
| 2021-07-06 | $11.92 | $11.92 | $11.59 | $11.73 | $11.24 | 255,576 |
| 2021-07-02 | $12.10 | $12.10 | $11.92 | $11.97 | $11.47 | 229,745 |
| 2021-07-01 | $12.01 | $12.20 | $11.98 | $12.11 | $11.60 | 245,645 |
| 2021-06-30 | $12.08 | $12.17 | $11.93 | $11.95 | $11.45 | 495,631 |
| 2021-06-29 | $12.28 | $12.34 | $12.07 | $12.09 | $11.59 | 254,719 |
| 2021-06-28 | $12.42 | $12.42 | $12.08 | $12.20 | $11.69 | 303,534 |
| 2021-06-25 | $12.47 | $12.64 | $12.35 | $12.37 | $11.85 | 1,389,644 |
| 2021-06-24 | $12.31 | $12.53 | $12.26 | $12.47 | $11.95 | 307,281 |
| 2021-06-23 | $12.23 | $12.42 | $12.19 | $12.30 | $11.79 | 345,922 |
| 2021-06-22 | $12.30 | $12.30 | $12.12 | $12.23 | $11.72 | 313,148 |
| 2021-06-21 | $12.04 | $12.35 | $11.98 | $12.25 | $11.74 | 589,536 |
| 2021-06-18 | $12.12 | $12.34 | $11.78 | $11.92 | $11.42 | 1,263,311 |
| 2021-06-17 | $12.69 | $12.70 | $12.30 | $12.33 | $11.82 | 378,109 |
| 2021-06-16 | $12.44 | $12.75 | $12.30 | $12.68 | $12.15 | 438,840 |
| 2021-06-15 | $12.58 | $12.71 | $12.44 | $12.51 | $11.99 | 468,225 |
| 2021-06-14 | $12.51 | $12.68 | $12.38 | $12.58 | $12.05 | 391,300 |
| 2021-06-11 | $12.54 | $12.88 | $12.48 | $12.53 | $12.01 | 406,864 |
| 2021-06-10 | $12.83 | $12.89 | $12.52 | $12.53 | $12.01 | 336,553 |
| 2021-06-09 | $12.92 | $12.92 | $12.68 | $12.74 | $12.21 | 464,588 |
| 2021-06-08 | $12.91 | $13.09 | $12.81 | $13.00 | $12.46 | 303,293 |
| 2021-06-07 | $12.94 | $13.02 | $12.86 | $12.96 | $12.42 | 238,164 |
| 2021-06-04 | $12.97 | $13.11 | $12.86 | $12.90 | $12.36 | 261,749 |
| 2021-06-03 | $12.90 | $13.04 | $12.89 | $12.98 | $12.44 | 273,092 |
| 2021-06-02 | $13.16 | $13.16 | $12.88 | $12.91 | $12.37 | 252,915 |
| 2021-06-01 | $13.03 | $13.21 | $12.97 | $13.11 | $12.56 | 286,403 |
| 2021-05-28 | $13.11 | $13.12 | $12.92 | $13.11 | $12.47 | 167,994 |
| 2021-05-27 | $13.06 | $13.19 | $13.04 | $13.07 | $12.43 | 356,883 |
| 2021-05-26 | $12.69 | $12.87 | $12.64 | $12.85 | $12.22 | 279,535 |
| 2021-05-25 | $13.08 | $13.14 | $12.63 | $12.64 | $12.02 | 455,627 |
| 2021-05-24 | $13.25 | $13.29 | $12.99 | $13.06 | $12.42 | 201,990 |
| 2021-05-21 | $13.17 | $13.25 | $13.09 | $13.20 | $12.55 | 263,161 |
| 2021-05-20 | $13.19 | $13.20 | $12.93 | $13.09 | $12.45 | 263,681 |
| 2021-05-19 | $13.16 | $13.17 | $12.97 | $13.15 | $12.51 | 333,839 |
| 2021-05-18 | $13.47 | $13.60 | $13.25 | $13.25 | $12.60 | 278,471 |
| 2021-05-17 | $13.25 | $13.77 | $13.24 | $13.50 | $12.84 | 489,524 |
| 2021-05-14 | $13.17 | $13.25 | $13.05 | $13.24 | $12.59 | 224,369 |
| 2021-05-13 | $12.41 | $13.13 | $12.41 | $13.06 | $12.42 | 379,359 |
| 2021-05-12 | $12.91 | $13.03 | $12.55 | $12.59 | $11.97 | 238,974 |
| 2021-05-11 | $13.00 | $13.07 | $12.81 | $12.83 | $12.20 | 214,311 |
| 2021-05-10 | $13.05 | $13.28 | $12.98 | $12.99 | $12.35 | 326,801 |
| 2021-05-07 | $12.87 | $13.07 | $12.56 | $13.05 | $12.41 | 220,058 |
| 2021-05-06 | $13.06 | $13.18 | $12.90 | $13.06 | $12.42 | 234,850 |
| 2021-05-05 | $13.03 | $13.07 | $12.84 | $13.04 | $12.40 | 220,063 |
| 2021-05-04 | $12.91 | $13.04 | $12.81 | $12.99 | $12.35 | 267,425 |
| 2021-05-03 | $12.87 | $13.28 | $12.71 | $12.90 | $12.27 | 251,314 |
| 2021-04-30 | $12.47 | $12.86 | $12.45 | $12.78 | $12.15 | 341,854 |
| 2021-04-29 | $12.69 | $12.80 | $12.52 | $12.56 | $11.94 | 232,578 |
| 2021-04-28 | $12.55 | $12.76 | $12.50 | $12.59 | $11.97 | 179,755 |
| 2021-04-27 | $12.59 | $12.68 | $12.50 | $12.56 | $11.94 | 180,025 |
| 2021-04-26 | $12.72 | $12.90 | $12.61 | $12.61 | $11.99 | 235,914 |
| 2021-04-23 | $12.39 | $12.76 | $12.35 | $12.69 | $12.07 | 259,257 |
| 2021-04-22 | $12.44 | $12.50 | $12.33 | $12.34 | $11.74 | 208,537 |
| 2021-04-21 | $12.16 | $12.44 | $12.16 | $12.43 | $11.82 | 227,597 |
| 2021-04-20 | $12.39 | $12.48 | $12.25 | $12.26 | $11.66 | 242,105 |
| 2021-04-19 | $12.40 | $12.52 | $12.31 | $12.44 | $11.83 | 248,837 |
| 2021-04-16 | $12.38 | $12.54 | $12.36 | $12.38 | $11.77 | 260,527 |
| 2021-04-15 | $12.34 | $12.41 | $12.17 | $12.36 | $11.75 | 210,938 |
| 2021-04-14 | $12.14 | $12.44 | $12.14 | $12.33 | $11.73 | 232,149 |
| 2021-04-13 | $12.37 | $12.37 | $12.11 | $12.16 | $11.56 | 238,328 |
| 2021-04-12 | $12.26 | $12.48 | $12.26 | $12.37 | $11.76 | 168,534 |
| 2021-04-09 | $12.31 | $12.41 | $12.23 | $12.25 | $11.65 | 212,976 |
| 2021-04-08 | $12.12 | $12.26 | $11.97 | $12.23 | $11.63 | 154,100 |
| 2021-04-07 | $12.25 | $12.41 | $12.14 | $12.17 | $11.57 | 222,193 |
| 2021-04-06 | $12.30 | $12.42 | $12.23 | $12.26 | $11.66 | 194,841 |
| 2021-04-05 | $12.37 | $12.44 | $12.23 | $12.34 | $11.74 | 209,637 |
| 2021-04-01 | $12.01 | $12.30 | $12.00 | $12.27 | $11.67 | 239,969 |
| 2021-03-31 | $12.31 | $12.35 | $11.99 | $12.08 | $11.49 | 517,020 |
| 2021-03-30 | $12.38 | $12.55 | $12.28 | $12.34 | $11.74 | 456,885 |
| 2021-03-29 | $12.49 | $12.68 | $12.22 | $12.23 | $11.63 | 398,346 |
| 2021-03-26 | $12.61 | $12.74 | $12.51 | $12.61 | $11.99 | 244,850 |
| 2021-03-25 | $12.14 | $12.52 | $12.06 | $12.43 | $11.82 | 284,996 |
| 2021-03-24 | $12.31 | $12.78 | $12.19 | $12.19 | $11.59 | 261,400 |
| 2021-03-23 | $12.45 | $12.85 | $12.14 | $12.18 | $11.58 | 388,009 |
| 2021-03-22 | $12.80 | $12.80 | $12.47 | $12.59 | $11.97 | 407,589 |
| 2021-03-19 | $12.68 | $12.96 | $12.50 | $12.92 | $12.29 | 1,769,872 |
| 2021-03-18 | $12.92 | $13.18 | $12.72 | $12.79 | $12.16 | 413,193 |
| 2021-03-17 | $12.92 | $13.00 | $12.68 | $12.77 | $12.14 | 431,535 |
| 2021-03-16 | $12.94 | $12.97 | $12.61 | $12.77 | $12.14 | 288,656 |
| 2021-03-15 | $13.21 | $13.21 | $12.79 | $12.96 | $12.32 | 322,578 |
| 2021-03-12 | $13.14 | $13.34 | $13.04 | $13.20 | $12.55 | 242,426 |
| 2021-03-11 | $13.05 | $13.05 | $12.72 | $13.01 | $12.37 | 282,388 |
| 2021-03-10 | $12.91 | $13.08 | $12.75 | $13.03 | $12.39 | 362,690 |
| 2021-03-09 | $12.96 | $12.96 | $12.65 | $12.80 | $12.17 | 331,999 |
| 2021-03-08 | $12.68 | $13.13 | $12.50 | $13.04 | $12.40 | 432,993 |
| 2021-03-05 | $12.08 | $12.46 | $12.01 | $12.42 | $11.81 | 606,133 |
| 2021-03-04 | $11.66 | $12.01 | $11.65 | $11.91 | $11.33 | 572,583 |
| 2021-03-03 | $11.49 | $12.00 | $11.49 | $11.67 | $11.10 | 456,899 |
| 2021-03-02 | $11.31 | $11.50 | $11.09 | $11.36 | $10.80 | 324,207 |
| 2021-03-01 | $11.58 | $11.64 | $11.44 | $11.55 | $10.90 | 300,515 |
| 2021-02-26 | $11.48 | $11.65 | $11.29 | $11.35 | $10.71 | 394,315 |
| 2021-02-25 | $11.72 | $11.76 | $11.47 | $11.49 | $10.84 | 321,725 |
| 2021-02-24 | $11.50 | $11.84 | $11.50 | $11.60 | $10.94 | 271,423 |
| 2021-02-23 | $11.29 | $11.67 | $11.16 | $11.39 | $10.75 | 437,784 |
| 2021-02-22 | $10.98 | $11.29 | $10.98 | $11.23 | $10.60 | 415,027 |
| 2021-02-19 | $10.72 | $11.04 | $10.72 | $11.02 | $10.40 | 353,326 |
| 2021-02-18 | $10.78 | $10.93 | $10.69 | $10.70 | $10.10 | 385,070 |
| 2021-02-17 | $10.74 | $10.97 | $10.71 | $10.73 | $10.12 | 301,226 |
| 2021-02-16 | $10.87 | $11.00 | $10.75 | $10.77 | $10.16 | 312,056 |
| 2021-02-12 | $10.72 | $10.88 | $10.70 | $10.85 | $10.24 | 243,827 |
| 2021-02-11 | $10.93 | $11.10 | $10.69 | $10.77 | $10.16 | 285,539 |
| 2021-02-10 | $10.98 | $11.05 | $10.87 | $10.91 | $10.29 | 278,405 |
| 2021-02-09 | $10.90 | $11.00 | $10.74 | $10.96 | $10.34 | 316,637 |
| 2021-02-08 | $10.66 | $10.92 | $10.50 | $10.92 | $10.30 | 295,709 |
| 2021-02-05 | $10.76 | $10.81 | $10.53 | $10.65 | $10.05 | 250,359 |
| 2021-02-04 | $10.54 | $10.82 | $10.37 | $10.71 | $10.11 | 322,853 |
| 2021-02-03 | $10.39 | $10.58 | $10.26 | $10.54 | $9.94 | 283,749 |
| 2021-02-02 | $10.32 | $10.56 | $10.21 | $10.41 | $9.82 | 451,304 |
| 2021-02-01 | $10.45 | $10.45 | $10.05 | $10.23 | $9.65 | 227,861 |
| 2021-01-29 | $10.50 | $10.58 | $10.31 | $10.35 | $9.77 | 286,596 |
| 2021-01-28 | $10.17 | $10.37 | $9.96 | $10.20 | $9.62 | 246,846 |
| 2021-01-27 | $10.28 | $10.41 | $10.07 | $10.10 | $9.53 | 274,250 |
| 2021-01-26 | $10.94 | $10.94 | $10.52 | $10.55 | $9.95 | 227,681 |
| 2021-01-25 | $10.83 | $10.93 | $10.44 | $10.91 | $10.29 | 256,581 |
| 2021-01-22 | $10.69 | $10.94 | $10.55 | $10.77 | $10.16 | 354,145 |
| 2021-01-21 | $11.11 | $11.11 | $10.75 | $10.75 | $10.14 | 188,147 |
| 2021-01-20 | $11.12 | $11.15 | $10.91 | $11.07 | $10.44 | 189,253 |
| 2021-01-19 | $11.34 | $11.37 | $11.00 | $11.14 | $10.51 | 308,487 |
| 2021-01-15 | $11.36 | $11.43 | $11.18 | $11.22 | $10.59 | 211,156 |
| 2021-01-14 | $11.48 | $11.65 | $11.45 | $11.51 | $10.86 | 225,386 |
| 2021-01-13 | $11.38 | $11.41 | $11.21 | $11.40 | $10.76 | 327,600 |
| 2021-01-12 | $11.13 | $11.43 | $11.01 | $11.40 | $10.76 | 465,714 |
| 2021-01-11 | $10.78 | $11.13 | $10.75 | $11.12 | $10.49 | 216,918 |
| 2021-01-08 | $9.06 | $11.17 | $8.94 | $10.86 | $10.25 | 580,709 |
| 2021-01-07 | $11.49 | $11.50 | $11.20 | $11.22 | $10.59 | 318,024 |
| 2021-01-06 | $10.80 | $11.49 | $10.74 | $11.41 | $10.77 | 396,814 |
| 2021-01-05 | $10.46 | $10.68 | $10.31 | $10.55 | $9.95 | 329,163 |
| 2021-01-04 | $10.63 | $10.70 | $10.30 | $10.44 | $9.85 | 323,050 |
| 2020-12-31 | $10.57 | $10.62 | $10.49 | $10.56 | $9.96 | 221,345 |
| 2020-12-30 | $10.46 | $10.65 | $10.45 | $10.56 | $9.96 | 256,476 |
| 2020-12-29 | $10.64 | $10.65 | $10.39 | $10.46 | $9.87 | 270,169 |
| 2020-12-28 | $10.62 | $10.76 | $10.55 | $10.65 | $10.05 | 419,930 |
| 2020-12-24 | $10.69 | $10.72 | $10.49 | $10.57 | $9.97 | 129,116 |
| 2020-12-23 | $10.49 | $10.71 | $10.45 | $10.62 | $10.02 | 268,744 |
| 2020-12-22 | $10.47 | $10.58 | $10.32 | $10.42 | $9.83 | 286,013 |
| 2020-12-21 | $10.41 | $10.70 | $10.36 | $10.48 | $9.89 | 399,211 |
| 2020-12-18 | $10.55 | $10.78 | $10.37 | $10.46 | $9.87 | 1,215,872 |
| 2020-12-17 | $10.69 | $10.72 | $10.18 | $10.50 | $9.91 | 405,017 |
| 2020-12-16 | $10.93 | $10.93 | $10.65 | $10.67 | $10.07 | 499,133 |
| 2020-12-15 | $10.49 | $10.78 | $10.41 | $10.72 | $10.11 | 299,714 |
| 2020-12-14 | $10.58 | $10.58 | $10.36 | $10.42 | $9.83 | 343,180 |
| 2020-12-11 | $10.51 | $10.68 | $10.40 | $10.43 | $9.84 | 654,552 |
| 2020-12-10 | $10.63 | $10.69 | $10.21 | $10.65 | $10.05 | 309,532 |
| 2020-12-09 | $10.70 | $10.73 | $10.61 | $10.64 | $10.04 | 320,715 |
| 2020-12-08 | $10.32 | $10.65 | $10.30 | $10.62 | $10.02 | 320,699 |
| 2020-12-07 | $10.43 | $10.52 | $10.25 | $10.43 | $9.84 | 326,502 |
| 2020-12-04 | $10.39 | $10.52 | $10.22 | $10.49 | $9.90 | 349,857 |
| 2020-12-03 | $10.24 | $10.31 | $10.04 | $10.20 | $9.62 | 328,468 |
| 2020-12-02 | $10.09 | $10.36 | $10.02 | $10.27 | $9.61 | 370,851 |
| 2020-12-01 | $10.04 | $10.26 | $10.04 | $10.08 | $9.44 | 341,745 |
| 2020-11-30 | $10.10 | $10.22 | $9.86 | $9.89 | $9.26 | 406,684 |
| 2020-11-27 | $10.37 | $10.37 | $10.16 | $10.22 | $9.57 | 153,908 |
| 2020-11-25 | $10.41 | $10.51 | $10.25 | $10.41 | $9.75 | 339,085 |
| 2020-11-24 | $10.20 | $10.67 | $10.19 | $10.43 | $9.76 | 818,079 |
| 2020-11-23 | $10.16 | $10.28 | $10.00 | $10.07 | $9.43 | 394,545 |
| 2020-11-20 | $9.75 | $10.08 | $9.75 | $10.00 | $9.36 | 365,543 |
| 2020-11-19 | $9.92 | $10.07 | $9.79 | $9.88 | $9.25 | 710,525 |
| 2020-11-18 | $10.37 | $10.56 | $10.00 | $10.01 | $9.37 | 443,177 |
| 2020-11-17 | $10.10 | $10.46 | $10.01 | $10.40 | $9.74 | 355,605 |
| 2020-11-16 | $10.06 | $10.44 | $10.05 | $10.26 | $9.61 | 513,064 |
| 2020-11-13 | $9.52 | $9.93 | $9.51 | $9.86 | $9.23 | 429,620 |
| 2020-11-12 | $9.36 | $9.52 | $9.23 | $9.52 | $8.91 | 384,307 |
| 2020-11-11 | $9.56 | $9.59 | $9.28 | $9.56 | $8.95 | 373,543 |
| 2020-11-10 | $9.38 | $9.67 | $9.38 | $9.54 | $8.93 | 566,522 |
| 2020-11-09 | $9.15 | $9.73 | $9.15 | $9.29 | $8.69 | 773,263 |
| 2020-11-06 | $8.64 | $8.75 | $8.26 | $8.57 | $8.02 | 332,656 |
| 2020-11-05 | $8.26 | $8.69 | $8.26 | $8.60 | $8.05 | 389,912 |
| 2020-11-04 | $8.72 | $8.84 | $8.27 | $8.30 | $7.77 | 311,915 |
| 2020-11-03 | $8.86 | $9.08 | $8.77 | $8.96 | $8.39 | 809,294 |
| 2020-11-02 | $8.47 | $8.92 | $8.47 | $8.75 | $8.19 | 646,106 |
| 2020-10-30 | $8.98 | $9.19 | $8.35 | $8.40 | $7.86 | 340,711 |
| 2020-10-29 | $8.51 | $8.64 | $8.31 | $8.60 | $8.05 | 294,826 |
| 2020-10-28 | $8.56 | $8.70 | $8.51 | $8.55 | $8.00 | 291,935 |
| 2020-10-27 | $9.21 | $9.21 | $8.73 | $8.74 | $8.18 | 446,883 |
| 2020-10-26 | $9.29 | $9.30 | $9.08 | $9.17 | $8.58 | 478,858 |
| 2020-10-23 | $9.31 | $9.49 | $9.22 | $9.36 | $8.76 | 279,330 |
| 2020-10-22 | $8.75 | $9.30 | $8.62 | $9.28 | $8.68 | 553,746 |
| 2020-10-21 | $8.59 | $8.91 | $8.59 | $8.68 | $8.13 | 375,998 |
| 2020-10-20 | $8.33 | $8.55 | $8.33 | $8.54 | $8.00 | 368,721 |
| 2020-10-19 | $8.10 | $8.41 | $8.10 | $8.29 | $7.76 | 593,099 |
| 2020-10-16 | $7.92 | $8.06 | $7.81 | $8.03 | $7.52 | 260,598 |
| 2020-10-15 | $7.73 | $8.01 | $7.72 | $7.95 | $7.44 | 180,418 |
| 2020-10-14 | $7.85 | $7.98 | $7.80 | $7.81 | $7.31 | 173,104 |
| 2020-10-13 | $8.09 | $8.09 | $7.85 | $7.90 | $7.40 | 174,921 |
| 2020-10-12 | $7.94 | $8.19 | $7.90 | $8.15 | $7.63 | 199,348 |
| 2020-10-09 | $8.12 | $8.15 | $7.94 | $7.95 | $7.44 | 210,024 |
| 2020-10-08 | $7.94 | $8.12 | $7.94 | $8.08 | $7.56 | 318,064 |
| 2020-10-07 | $7.79 | $7.98 | $7.73 | $7.86 | $7.36 | 235,541 |
| 2020-10-06 | $7.74 | $7.96 | $7.68 | $7.72 | $7.23 | 264,979 |
| 2020-10-05 | $7.50 | $7.65 | $7.49 | $7.64 | $7.15 | 150,415 |
| 2020-10-02 | $7.15 | $7.50 | $7.15 | $7.46 | $6.98 | 197,485 |
| 2020-10-01 | $7.21 | $7.36 | $7.12 | $7.27 | $6.81 | 230,697 |
| 2020-09-30 | $7.31 | $7.37 | $7.16 | $7.21 | $6.75 | 331,704 |
| 2020-09-29 | $7.36 | $7.46 | $7.19 | $7.26 | $6.80 | 177,584 |
| 2020-09-28 | $7.20 | $7.41 | $7.20 | $7.39 | $6.92 | 276,039 |
| 2020-09-25 | $7.05 | $7.19 | $7.05 | $7.14 | $6.68 | 311,445 |
| 2020-09-24 | $6.99 | $7.19 | $6.92 | $7.10 | $6.65 | 308,164 |
| 2020-09-23 | $7.10 | $7.28 | $6.91 | $6.92 | $6.48 | 514,909 |
| 2020-09-22 | $7.32 | $7.41 | $7.06 | $7.09 | $6.64 | 313,478 |
| 2020-09-21 | $7.49 | $7.54 | $7.23 | $7.30 | $6.83 | 467,426 |
| 2020-09-18 | $7.61 | $7.66 | $7.50 | $7.65 | $7.16 | 1,039,745 |
| 2020-09-17 | $7.40 | $7.61 | $7.40 | $7.55 | $7.07 | 216,399 |
| 2020-09-16 | $7.42 | $7.62 | $7.34 | $7.51 | $7.03 | 372,291 |
| 2020-09-15 | $7.56 | $7.56 | $7.39 | $7.40 | $6.93 | 153,991 |
| 2020-09-14 | $7.31 | $7.57 | $7.27 | $7.55 | $7.07 | 239,035 |
| 2020-09-11 | $7.37 | $7.43 | $7.25 | $7.30 | $6.83 | 228,660 |
| 2020-09-10 | $7.53 | $7.65 | $7.31 | $7.35 | $6.88 | 338,437 |
| 2020-09-09 | $7.98 | $8.04 | $7.49 | $7.53 | $7.05 | 652,954 |
| 2020-09-08 | $8.03 | $8.03 | $7.77 | $7.98 | $7.47 | 438,603 |
| 2020-09-04 | $8.19 | $8.24 | $7.93 | $8.06 | $7.55 | 318,072 |
| 2020-09-03 | $7.92 | $8.17 | $7.91 | $8.01 | $7.50 | 401,333 |
| 2020-09-02 | $7.72 | $7.91 | $7.69 | $7.90 | $7.40 | 485,834 |
| 2020-09-01 | $7.69 | $7.82 | $7.63 | $7.71 | $7.22 | 232,663 |
| 2020-08-31 | $7.81 | $7.94 | $7.75 | $7.76 | $7.19 | 393,937 |
| 2020-08-28 | $7.91 | $7.93 | $7.79 | $7.89 | $7.31 | 156,618 |
| 2020-08-27 | $7.75 | $8.00 | $7.74 | $7.88 | $7.30 | 160,209 |
| 2020-08-26 | $7.95 | $8.09 | $7.71 | $7.73 | $7.16 | 181,906 |
| 2020-08-25 | $7.95 | $8.02 | $7.85 | $7.99 | $7.40 | 235,137 |
| 2020-08-24 | $7.78 | $7.85 | $7.58 | $7.85 | $7.27 | 168,153 |
| 2020-08-21 | $7.73 | $7.78 | $7.60 | $7.65 | $7.09 | 189,963 |
| 2020-08-20 | $7.92 | $7.92 | $7.68 | $7.74 | $7.17 | 139,604 |
| 2020-08-19 | $7.81 | $7.96 | $7.80 | $7.85 | $7.27 | 197,109 |
| 2020-08-18 | $7.95 | $7.95 | $7.81 | $7.83 | $7.26 | 145,402 |
| 2020-08-17 | $8.00 | $8.04 | $7.80 | $7.96 | $7.38 | 168,473 |
| 2020-08-14 | $7.85 | $8.06 | $7.76 | $8.03 | $7.44 | 244,524 |
| 2020-08-13 | $8.06 | $8.10 | $7.90 | $7.92 | $7.34 | 148,926 |
| 2020-08-12 | $8.31 | $8.31 | $7.94 | $8.14 | $7.54 | 210,600 |
| 2020-08-11 | $8.35 | $8.50 | $8.12 | $8.15 | $7.55 | 312,055 |
| 2020-08-10 | $8.07 | $8.29 | $8.00 | $8.21 | $7.61 | 350,644 |
| 2020-08-07 | $7.68 | $8.05 | $7.60 | $8.04 | $7.45 | 212,114 |
| 2020-08-06 | $7.63 | $7.81 | $7.56 | $7.70 | $7.13 | 225,610 |
| 2020-08-05 | $7.65 | $7.69 | $7.52 | $7.68 | $7.12 | 285,704 |
| 2020-08-04 | $7.64 | $7.64 | $7.44 | $7.57 | $7.01 | 323,396 |
| 2020-08-03 | $8.06 | $8.06 | $7.64 | $7.66 | $7.10 | 278,501 |
| 2020-07-31 | $8.22 | $8.48 | $7.92 | $8.04 | $7.45 | 383,803 |
| 2020-07-30 | $7.67 | $7.89 | $7.65 | $7.84 | $7.26 | 352,560 |
| 2020-07-29 | $7.64 | $7.84 | $7.41 | $7.81 | $7.24 | 328,450 |
| 2020-07-28 | $7.32 | $7.63 | $7.32 | $7.60 | $7.04 | 485,779 |
| 2020-07-27 | $7.51 | $7.52 | $7.27 | $7.38 | $6.83 | 275,055 |
| 2020-07-24 | $7.64 | $7.78 | $7.55 | $7.57 | $7.01 | 180,435 |
| 2020-07-23 | $7.38 | $7.70 | $7.38 | $7.67 | $7.11 | 223,779 |
| 2020-07-22 | $7.52 | $7.56 | $7.36 | $7.46 | $6.91 | 217,731 |
| 2020-07-21 | $7.25 | $7.63 | $7.25 | $7.59 | $7.03 | 363,560 |
| 2020-07-20 | $7.49 | $7.72 | $7.23 | $7.23 | $6.70 | 368,293 |
| 2020-07-17 | $7.82 | $7.92 | $7.50 | $7.52 | $6.97 | 362,005 |
| 2020-07-16 | $7.79 | $8.12 | $7.77 | $7.88 | $7.30 | 343,908 |
| 2020-07-15 | $7.75 | $7.89 | $7.65 | $7.85 | $7.27 | 453,533 |
| 2020-07-14 | $7.67 | $7.72 | $7.44 | $7.53 | $6.98 | 470,415 |
| 2020-07-13 | $7.78 | $7.88 | $7.55 | $7.68 | $7.12 | 573,090 |
| 2020-07-10 | $7.50 | $7.82 | $7.49 | $7.71 | $7.14 | 1,187,889 |
| 2020-07-09 | $7.78 | $7.93 | $7.43 | $7.48 | $6.93 | 502,511 |
| 2020-07-08 | $7.71 | $7.89 | $7.60 | $7.77 | $7.20 | 342,509 |
| 2020-07-07 | $7.94 | $7.94 | $7.74 | $7.74 | $7.17 | 322,389 |
| 2020-07-06 | $8.17 | $8.24 | $7.96 | $8.02 | $7.43 | 317,638 |
| 2020-07-02 | $8.18 | $8.29 | $7.99 | $8.01 | $7.42 | 395,188 |
| 2020-07-01 | $8.21 | $8.23 | $7.94 | $8.00 | $7.41 | 301,229 |
| 2020-06-30 | $7.98 | $8.24 | $7.98 | $8.18 | $7.58 | 383,504 |
| 2020-06-29 | $7.69 | $8.08 | $7.66 | $8.05 | $7.45 | 228,731 |
| 2020-06-26 | $7.75 | $7.75 | $7.30 | $7.54 | $6.99 | 727,413 |
| 2020-06-25 | $7.56 | $7.86 | $7.55 | $7.83 | $7.26 | 260,113 |
| 2020-06-24 | $7.84 | $7.84 | $7.51 | $7.62 | $7.06 | 260,186 |
| 2020-06-23 | $8.17 | $8.24 | $7.92 | $7.93 | $7.35 | 273,671 |
| 2020-06-22 | $8.01 | $8.14 | $7.92 | $8.06 | $7.47 | 262,845 |
| 2020-06-19 | $8.36 | $8.51 | $7.96 | $8.09 | $7.50 | 591,921 |
| 2020-06-18 | $8.18 | $8.39 | $8.12 | $8.27 | $7.66 | 275,441 |
| 2020-06-17 | $8.75 | $8.87 | $8.18 | $8.24 | $7.63 | 427,627 |
| 2020-06-16 | $8.68 | $8.92 | $8.33 | $8.74 | $8.10 | 319,230 |
| 2020-06-15 | $8.00 | $8.39 | $7.84 | $8.28 | $7.67 | 237,763 |
| 2020-06-12 | $8.40 | $8.47 | $7.96 | $8.25 | $7.64 | 256,523 |
| 2020-06-11 | $8.40 | $8.50 | $8.01 | $8.05 | $7.46 | 234,736 |
| 2020-06-10 | $9.41 | $9.51 | $8.82 | $8.83 | $8.18 | 164,163 |
| 2020-06-09 | $9.51 | $9.59 | $9.17 | $9.41 | $8.72 | 131,701 |
| 2020-06-08 | $9.69 | $9.83 | $9.54 | $9.66 | $8.95 | 246,806 |
| 2020-06-05 | $9.51 | $9.72 | $9.45 | $9.51 | $8.81 | 279,750 |
| 2020-06-04 | $8.71 | $8.98 | $8.67 | $8.97 | $8.31 | 240,490 |
| 2020-06-03 | $8.71 | $9.01 | $8.59 | $8.79 | $8.14 | 317,809 |
| 2020-06-02 | $8.48 | $8.63 | $8.35 | $8.38 | $7.76 | 241,178 |
| 2020-06-01 | $8.74 | $8.75 | $8.48 | $8.48 | $7.78 | 274,636 |
| 2020-05-29 | $8.91 | $9.01 | $8.55 | $8.57 | $7.87 | 250,001 |
| 2020-05-28 | $9.64 | $9.82 | $9.11 | $9.16 | $8.41 | 411,048 |
| 2020-05-27 | $9.15 | $9.53 | $8.96 | $9.49 | $8.71 | 422,586 |
| 2020-05-26 | $8.55 | $8.78 | $8.31 | $8.69 | $7.98 | 188,481 |
| 2020-05-22 | $8.30 | $8.30 | $8.08 | $8.22 | $7.54 | 102,980 |
| 2020-05-21 | $8.45 | $8.45 | $8.23 | $8.29 | $7.61 | 129,675 |
| 2020-05-20 | $8.15 | $8.45 | $8.15 | $8.34 | $7.65 | 232,496 |
| 2020-05-19 | $8.34 | $8.35 | $8.00 | $8.04 | $7.38 | 263,959 |
| 2020-05-18 | $8.10 | $8.47 | $8.10 | $8.42 | $7.73 | 243,276 |
| 2020-05-15 | $7.86 | $7.93 | $7.74 | $7.87 | $7.22 | 238,684 |
| 2020-05-14 | $7.64 | $7.91 | $7.49 | $7.84 | $7.20 | 283,374 |
| 2020-05-13 | $8.03 | $8.12 | $7.74 | $7.81 | $7.17 | 323,877 |
| 2020-05-12 | $8.43 | $8.46 | $8.13 | $8.13 | $7.46 | 296,937 |
| 2020-05-11 | $8.60 | $8.71 | $8.36 | $8.42 | $7.73 | 391,668 |
| 2020-05-08 | $8.68 | $8.88 | $8.65 | $8.76 | $8.04 | 405,570 |
| 2020-05-07 | $8.55 | $8.74 | $8.46 | $8.50 | $7.80 | 296,253 |
| 2020-05-06 | $8.57 | $8.65 | $8.24 | $8.34 | $7.65 | 478,937 |
| 2020-05-05 | $9.01 | $9.11 | $8.52 | $8.54 | $7.84 | 509,946 |
| 2020-05-04 | $8.88 | $9.02 | $8.72 | $8.87 | $8.14 | 281,742 |
| 2020-05-01 | $9.07 | $9.07 | $8.85 | $8.92 | $8.19 | 388,284 |
| 2020-04-30 | $8.95 | $9.37 | $8.92 | $9.30 | $8.54 | 459,310 |
| 2020-04-29 | $8.60 | $9.23 | $8.49 | $9.02 | $8.28 | 453,274 |
| 2020-04-28 | $8.38 | $8.47 | $8.14 | $8.32 | $7.64 | 577,341 |
| 2020-04-27 | $8.00 | $8.24 | $7.81 | $8.17 | $7.50 | 641,838 |
| 2020-04-24 | $7.93 | $8.00 | $7.85 | $7.94 | $7.29 | 238,337 |
| 2020-04-23 | $7.96 | $8.11 | $7.81 | $7.92 | $7.27 | 269,811 |
| 2020-04-22 | $8.11 | $8.12 | $7.92 | $7.95 | $7.30 | 227,752 |
| 2020-04-21 | $7.87 | $8.05 | $7.73 | $7.98 | $7.32 | 234,999 |
| 2020-04-20 | $8.00 | $8.29 | $7.97 | $8.11 | $7.44 | 214,152 |
| 2020-04-17 | $8.09 | $8.32 | $8.09 | $8.26 | $7.58 | 326,284 |
| 2020-04-16 | $8.00 | $8.12 | $7.75 | $7.91 | $7.26 | 479,292 |
| 2020-04-15 | $8.34 | $8.34 | $7.98 | $8.00 | $7.34 | 323,890 |
| 2020-04-14 | $8.91 | $8.94 | $8.46 | $8.63 | $7.92 | 297,125 |
| 2020-04-13 | $8.97 | $9.18 | $8.63 | $8.76 | $8.04 | 322,245 |
| 2020-04-09 | $8.40 | $9.01 | $8.40 | $9.01 | $8.27 | 531,487 |
| 2020-04-08 | $8.20 | $8.43 | $8.01 | $8.27 | $7.59 | 384,631 |
| 2020-04-07 | $8.22 | $8.41 | $8.03 | $8.10 | $7.43 | 559,077 |
| 2020-04-06 | $8.06 | $8.36 | $7.90 | $8.02 | $7.36 | 681,364 |
| 2020-04-03 | $7.82 | $7.94 | $7.52 | $7.63 | $7.00 | 384,309 |
| 2020-04-02 | $7.90 | $8.05 | $7.77 | $7.93 | $7.28 | 440,010 |
| 2020-04-01 | $8.37 | $8.37 | $7.89 | $7.96 | $7.31 | 643,488 |
| 2020-03-31 | $8.53 | $8.59 | $8.21 | $8.59 | $7.88 | 485,356 |
| 2020-03-30 | $8.45 | $8.61 | $8.17 | $8.57 | $7.87 | 298,676 |
| 2020-03-27 | $8.70 | $8.85 | $8.39 | $8.43 | $7.74 | 444,856 |
| 2020-03-26 | $8.31 | $9.15 | $8.31 | $8.95 | $8.21 | 580,295 |
| 2020-03-25 | $8.61 | $8.67 | $8.03 | $8.32 | $7.64 | 322,790 |
| 2020-03-24 | $7.98 | $8.54 | $7.69 | $8.53 | $7.83 | 466,321 |
| 2020-03-23 | $8.68 | $8.69 | $7.29 | $7.73 | $7.09 | 1,022,947 |
| 2020-03-20 | $8.95 | $9.70 | $8.53 | $8.62 | $7.91 | 1,093,689 |
| 2020-03-19 | $8.84 | $9.71 | $8.66 | $9.10 | $8.35 | 792,412 |
| 2020-03-18 | $9.27 | $9.48 | $8.73 | $8.91 | $8.18 | 678,943 |
| 2020-03-17 | $9.49 | $9.83 | $9.26 | $9.64 | $8.85 | 758,779 |
| 2020-03-16 | $8.15 | $9.69 | $8.15 | $9.41 | $8.64 | 493,171 |
| 2020-03-13 | $9.96 | $10.21 | $9.30 | $9.70 | $8.90 | 1,045,226 |
| 2020-03-12 | $9.65 | $9.97 | $8.95 | $9.43 | $8.65 | 540,236 |
| 2020-03-11 | $10.39 | $10.62 | $10.02 | $10.11 | $9.28 | 658,190 |
| 2020-03-10 | $10.10 | $10.57 | $9.97 | $10.52 | $9.66 | 1,130,125 |
| 2020-03-09 | $10.19 | $10.21 | $9.70 | $9.87 | $9.06 | 652,990 |
| 2020-03-06 | $10.75 | $10.90 | $10.51 | $10.73 | $9.85 | 632,028 |
| 2020-03-05 | $10.86 | $11.00 | $10.77 | $11.00 | $10.10 | 526,537 |
| 2020-03-04 | $10.94 | $11.04 | $10.78 | $11.03 | $10.12 | 465,900 |
| 2020-03-03 | $11.19 | $11.39 | $10.93 | $10.95 | $10.05 | 463,900 |
| 2020-03-02 | $10.91 | $11.29 | $10.83 | $11.29 | $10.29 | 339,184 |
| 2020-02-28 | $10.95 | $11.11 | $10.50 | $10.91 | $9.94 | 689,991 |
| 2020-02-27 | $11.29 | $11.46 | $11.15 | $11.15 | $10.16 | 416,760 |
| 2020-02-26 | $11.57 | $11.71 | $11.39 | $11.41 | $10.40 | 295,978 |
| 2020-02-25 | $11.67 | $11.71 | $11.35 | $11.54 | $10.51 | 478,084 |
| 2020-02-24 | $11.82 | $11.86 | $11.63 | $11.70 | $10.66 | 343,910 |
| 2020-02-21 | $12.12 | $12.12 | $11.98 | $12.04 | $10.97 | 392,695 |
| 2020-02-20 | $12.00 | $12.13 | $11.99 | $12.10 | $11.02 | 198,007 |
| 2020-02-19 | $12.06 | $12.10 | $11.99 | $12.02 | $10.95 | 199,854 |
| 2020-02-18 | $12.09 | $12.12 | $12.04 | $12.07 | $11.00 | 352,120 |
| 2020-02-14 | $12.11 | $12.13 | $12.09 | $12.10 | $11.02 | 241,537 |
| 2020-02-13 | $12.15 | $12.24 | $12.10 | $12.12 | $11.04 | 190,694 |
| 2020-02-12 | $12.15 | $12.21 | $12.14 | $12.17 | $11.09 | 242,195 |
| 2020-02-11 | $12.15 | $12.26 | $12.14 | $12.18 | $11.10 | 177,813 |
| 2020-02-10 | $12.11 | $12.15 | $12.10 | $12.13 | $11.05 | 282,134 |
| 2020-02-07 | $12.10 | $12.17 | $12.04 | $12.12 | $11.04 | 364,422 |
| 2020-02-06 | $12.14 | $12.24 | $12.09 | $12.10 | $11.02 | 213,975 |
| 2020-02-05 | $12.20 | $12.21 | $12.11 | $12.14 | $11.06 | 375,990 |
| 2020-02-04 | $12.34 | $12.36 | $12.10 | $12.13 | $11.05 | 405,826 |
| 2020-02-03 | $12.39 | $12.53 | $12.25 | $12.27 | $11.18 | 408,802 |
| 2020-01-31 | $12.10 | $12.63 | $12.09 | $12.35 | $11.25 | 1,061,800 |
| 2020-01-30 | $12.97 | $13.14 | $12.91 | $13.13 | $11.96 | 195,153 |
| 2020-01-29 | $13.11 | $13.15 | $13.00 | $13.02 | $11.86 | 182,817 |
| 2020-01-28 | $13.17 | $13.20 | $13.10 | $13.15 | $11.98 | 156,024 |
| 2020-01-27 | $13.05 | $13.19 | $13.04 | $13.14 | $11.97 | 165,087 |
| 2020-01-24 | $13.08 | $13.15 | $13.01 | $13.14 | $11.97 | 195,201 |
| 2020-01-23 | $13.00 | $13.14 | $12.87 | $13.09 | $11.93 | 270,158 |
| 2020-01-22 | $13.09 | $13.11 | $12.98 | $13.03 | $11.87 | 280,946 |
| 2020-01-21 | $13.29 | $13.29 | $13.00 | $13.04 | $11.88 | 331,778 |
| 2020-01-17 | $13.50 | $13.50 | $13.28 | $13.31 | $12.13 | 255,559 |
| 2020-01-16 | $13.43 | $13.54 | $13.40 | $13.42 | $12.23 | 312,164 |
| 2020-01-15 | $13.44 | $13.48 | $13.35 | $13.42 | $12.23 | 200,067 |
| 2020-01-14 | $13.36 | $13.44 | $13.23 | $13.42 | $12.23 | 343,997 |
| 2020-01-13 | $13.31 | $13.34 | $13.18 | $13.33 | $12.15 | 312,459 |
| 2020-01-10 | $13.40 | $13.43 | $13.24 | $13.32 | $12.14 | 182,723 |
| 2020-01-09 | $13.46 | $13.54 | $13.37 | $13.39 | $12.20 | 153,426 |
| 2020-01-08 | $13.46 | $13.57 | $13.45 | $13.45 | $12.25 | 189,575 |
| 2020-01-07 | $13.54 | $13.71 | $13.00 | $13.47 | $12.27 | 235,500 |
| 2020-01-06 | $13.51 | $13.74 | $13.43 | $13.54 | $12.34 | 250,472 |
| 2020-01-03 | $13.55 | $13.64 | $13.46 | $13.62 | $12.41 | 226,112 |
| 2020-01-02 | $13.81 | $13.87 | $13.59 | $13.60 | $12.39 | 229,759 |
| 2019-12-31 | $13.84 | $13.91 | $13.79 | $13.83 | $12.60 | 214,069 |
| 2019-12-30 | $13.80 | $13.92 | $13.76 | $13.82 | $12.59 | 168,138 |
| 2019-12-27 | $13.77 | $13.83 | $13.73 | $13.79 | $12.56 | 170,674 |
| 2019-12-26 | $13.91 | $14.03 | $13.78 | $13.80 | $12.57 | 161,466 |
| 2019-12-24 | $13.98 | $13.98 | $13.79 | $13.86 | $12.63 | 214,563 |
| 2019-12-23 | $14.05 | $14.08 | $13.93 | $13.98 | $12.74 | 302,134 |
| 2019-12-20 | $14.09 | $14.13 | $13.98 | $14.05 | $12.80 | 1,135,175 |
| 2019-12-19 | $13.94 | $14.10 | $13.58 | $14.09 | $12.84 | 1,183,452 |
| 2019-12-18 | $14.12 | $14.12 | $14.01 | $14.05 | $12.80 | 214,422 |
| 2019-12-17 | $13.99 | $14.10 | $13.94 | $14.10 | $12.85 | 292,026 |
| 2019-12-16 | $13.92 | $14.07 | $13.92 | $13.95 | $12.71 | 375,328 |
| 2019-12-13 | $13.99 | $14.00 | $13.85 | $13.93 | $12.69 | 173,315 |
| 2019-12-12 | $13.94 | $14.05 | $13.89 | $13.95 | $12.71 | 292,890 |
| 2019-12-11 | $13.93 | $13.98 | $13.83 | $13.91 | $12.67 | 267,632 |
| 2019-12-10 | $13.80 | $13.93 | $13.80 | $13.91 | $12.67 | 250,326 |
| 2019-12-09 | $14.04 | $14.08 | $13.57 | $13.90 | $12.67 | 274,982 |
| 2019-12-06 | $13.97 | $14.11 | $13.96 | $14.00 | $12.76 | 334,557 |
| 2019-12-05 | $13.95 | $14.04 | $13.94 | $13.96 | $12.72 | 157,148 |
| 2019-12-04 | $14.01 | $14.09 | $13.98 | $13.98 | $12.67 | 272,817 |
| 2019-12-03 | $14.04 | $14.06 | $13.87 | $14.00 | $12.69 | 198,736 |
| 2019-12-02 | $14.17 | $14.25 | $14.09 | $14.09 | $12.77 | 187,657 |
| 2019-11-29 | $14.14 | $14.19 | $14.01 | $14.10 | $12.78 | 102,662 |
| 2019-11-27 | $14.20 | $14.25 | $14.16 | $14.20 | $12.87 | 187,303 |
| 2019-11-26 | $14.28 | $14.30 | $14.14 | $14.18 | $12.86 | 278,059 |
| 2019-11-25 | $14.10 | $14.40 | $14.10 | $14.31 | $12.97 | 472,756 |
| 2019-11-22 | $14.11 | $14.21 | $14.07 | $14.15 | $12.83 | 165,150 |
| 2019-11-21 | $14.19 | $14.27 | $14.08 | $14.10 | $12.78 | 196,420 |
| 2019-11-20 | $14.13 | $14.30 | $14.08 | $14.13 | $12.81 | 384,073 |
| 2019-11-19 | $14.15 | $14.21 | $14.09 | $14.20 | $12.87 | 189,461 |
| 2019-11-18 | $14.04 | $14.11 | $14.00 | $14.10 | $12.78 | 130,732 |
| 2019-11-15 | $14.21 | $14.21 | $14.03 | $14.07 | $12.76 | 207,593 |
| 2019-11-14 | $14.08 | $14.20 | $14.01 | $14.16 | $12.84 | 154,361 |
| 2019-11-13 | $14.09 | $14.22 | $14.01 | $14.08 | $12.77 | 236,354 |
| 2019-11-12 | $14.23 | $14.29 | $14.15 | $14.21 | $12.88 | 221,523 |
| 2019-11-11 | $14.23 | $14.24 | $14.14 | $14.24 | $12.91 | 138,835 |
| 2019-11-08 | $14.26 | $14.27 | $14.04 | $14.24 | $12.91 | 189,367 |
| 2019-11-07 | $14.25 | $14.29 | $14.06 | $14.27 | $12.94 | 213,830 |
| 2019-11-06 | $14.13 | $14.25 | $14.11 | $14.25 | $12.92 | 249,910 |
| 2019-11-05 | $14.19 | $14.28 | $14.14 | $14.17 | $12.85 | 290,438 |
| 2019-11-04 | $14.13 | $14.19 | $14.09 | $14.19 | $12.86 | 264,704 |
| 2019-11-01 | $14.00 | $14.20 | $13.98 | $14.12 | $12.80 | 462,363 |
| 2019-10-31 | $13.86 | $14.05 | $13.82 | $14.03 | $12.72 | 783,512 |
| 2019-10-30 | $13.82 | $13.82 | $13.63 | $13.76 | $12.47 | 214,486 |
| 2019-10-29 | $13.73 | $13.80 | $13.54 | $13.80 | $12.51 | 194,070 |
| 2019-10-28 | $13.55 | $13.74 | $13.55 | $13.74 | $12.46 | 228,962 |
| 2019-10-25 | $13.56 | $13.64 | $13.49 | $13.57 | $12.30 | 149,148 |
| 2019-10-24 | $13.62 | $13.62 | $13.42 | $13.57 | $12.30 | 198,507 |
| 2019-10-23 | $13.63 | $13.65 | $13.56 | $13.60 | $12.33 | 97,296 |
| 2019-10-22 | $13.60 | $13.63 | $13.50 | $13.59 | $12.32 | 260,750 |
| 2019-10-21 | $13.49 | $13.60 | $13.48 | $13.57 | $12.30 | 367,202 |
| 2019-10-18 | $13.30 | $13.46 | $13.30 | $13.43 | $12.18 | 197,361 |
| 2019-10-17 | $13.32 | $13.37 | $13.28 | $13.36 | $12.11 | 215,413 |
| 2019-10-16 | $13.35 | $13.40 | $13.28 | $13.30 | $12.06 | 106,169 |
| 2019-10-15 | $13.28 | $13.40 | $13.16 | $13.34 | $12.09 | 200,527 |
| 2019-10-14 | $13.17 | $13.21 | $12.93 | $13.21 | $11.98 | 162,529 |
| 2019-10-11 | $13.17 | $13.33 | $13.12 | $13.20 | $11.97 | 275,750 |
| 2019-10-10 | $13.21 | $13.27 | $13.08 | $13.09 | $11.87 | 224,022 |
| 2019-10-09 | $13.23 | $13.25 | $13.11 | $13.17 | $11.94 | 151,948 |
| 2019-10-08 | $13.04 | $13.17 | $12.95 | $13.16 | $11.93 | 363,018 |
| 2019-10-07 | $13.14 | $13.23 | $13.08 | $13.16 | $11.93 | 215,548 |
| 2019-10-04 | $12.99 | $13.16 | $12.98 | $13.14 | $11.91 | 211,060 |
| 2019-10-03 | $12.94 | $13.02 | $12.85 | $12.98 | $11.77 | 188,952 |
| 2019-10-02 | $12.86 | $13.02 | $12.82 | $13.01 | $11.79 | 280,452 |
| 2019-10-01 | $13.06 | $13.18 | $12.92 | $12.94 | $11.73 | 242,178 |
| 2019-09-30 | $13.05 | $13.14 | $13.03 | $13.04 | $11.82 | 264,041 |
| 2019-09-27 | $13.14 | $13.22 | $13.01 | $13.06 | $11.84 | 164,895 |
| 2019-09-26 | $13.17 | $13.24 | $13.04 | $13.04 | $11.82 | 239,961 |
| 2019-09-25 | $13.04 | $13.16 | $13.00 | $13.14 | $11.91 | 336,242 |
| 2019-09-24 | $13.30 | $13.33 | $13.02 | $13.03 | $11.81 | 269,424 |
| 2019-09-23 | $13.26 | $13.35 | $13.14 | $13.24 | $12.00 | 303,762 |
| 2019-09-20 | $13.13 | $13.30 | $13.08 | $13.29 | $12.05 | 1,367,368 |
| 2019-09-19 | $13.32 | $13.32 | $13.11 | $13.13 | $11.90 | 303,332 |
| 2019-09-18 | $13.40 | $13.40 | $13.18 | $13.26 | $12.02 | 321,025 |
| 2019-09-17 | $13.44 | $13.44 | $13.23 | $13.34 | $12.09 | 273,032 |
| 2019-09-16 | $13.33 | $13.48 | $13.26 | $13.41 | $12.16 | 253,375 |
| 2019-09-13 | $13.50 | $13.53 | $13.34 | $13.37 | $12.12 | 437,057 |
| 2019-09-12 | $13.29 | $13.50 | $13.21 | $13.43 | $12.18 | 364,770 |
| 2019-09-11 | $13.15 | $13.31 | $12.99 | $13.29 | $12.05 | 316,330 |
| 2019-09-10 | $12.95 | $13.13 | $12.89 | $13.07 | $11.85 | 282,544 |
| 2019-09-09 | $12.83 | $12.94 | $12.71 | $12.90 | $11.70 | 320,177 |
| 2019-09-06 | $12.80 | $12.80 | $12.66 | $12.70 | $11.51 | 291,102 |
| 2019-09-05 | $12.75 | $12.95 | $12.67 | $12.71 | $11.52 | 334,370 |
| 2019-09-04 | $12.57 | $12.66 | $12.48 | $12.63 | $11.45 | 257,025 |
| 2019-09-03 | $12.48 | $12.52 | $12.32 | $12.44 | $11.28 | 260,639 |
| 2019-08-30 | $12.67 | $12.71 | $12.55 | $12.58 | $11.35 | 190,357 |
| 2019-08-29 | $12.63 | $12.71 | $12.57 | $12.61 | $11.38 | 182,152 |
| 2019-08-28 | $12.40 | $12.62 | $12.40 | $12.50 | $11.28 | 176,247 |
| 2019-08-27 | $12.68 | $12.69 | $12.40 | $12.41 | $11.20 | 304,823 |
| 2019-08-26 | $12.38 | $12.63 | $12.38 | $12.61 | $11.38 | 296,369 |
| 2019-08-23 | $12.51 | $12.69 | $12.34 | $12.36 | $11.15 | 269,256 |
| 2019-08-22 | $12.70 | $12.75 | $12.63 | $12.67 | $11.43 | 248,339 |
| 2019-08-21 | $12.76 | $12.76 | $12.63 | $12.65 | $11.41 | 160,306 |
| 2019-08-20 | $12.75 | $12.81 | $12.67 | $12.68 | $11.44 | 144,912 |
| 2019-08-19 | $12.97 | $12.97 | $12.77 | $12.80 | $11.55 | 160,068 |
| 2019-08-16 | $12.60 | $12.85 | $12.60 | $12.80 | $11.55 | 210,862 |
| 2019-08-15 | $12.55 | $12.65 | $12.46 | $12.54 | $11.31 | 178,101 |
| 2019-08-14 | $12.71 | $12.82 | $12.53 | $12.53 | $11.31 | 281,256 |
| 2019-08-13 | $12.74 | $13.03 | $12.74 | $12.90 | $11.64 | 181,136 |
| 2019-08-12 | $12.80 | $12.93 | $12.75 | $12.78 | $11.53 | 143,989 |
| 2019-08-09 | $12.76 | $12.91 | $12.75 | $12.83 | $11.58 | 378,759 |
| 2019-08-08 | $12.82 | $13.06 | $12.73 | $12.89 | $11.63 | 328,236 |
| 2019-08-07 | $12.72 | $12.79 | $12.50 | $12.73 | $11.49 | 281,230 |
| 2019-08-06 | $12.78 | $12.88 | $12.68 | $12.86 | $11.60 | 369,565 |
| 2019-08-05 | $12.90 | $12.98 | $12.57 | $12.70 | $11.46 | 393,891 |
| 2019-08-02 | $13.22 | $13.23 | $12.92 | $13.12 | $11.84 | 241,897 |
| 2019-08-01 | $13.28 | $13.56 | $13.16 | $13.17 | $11.88 | 480,475 |
| 2019-07-31 | $13.23 | $13.51 | $13.01 | $13.35 | $12.05 | 636,357 |
| 2019-07-30 | $13.64 | $13.87 | $13.64 | $13.86 | $12.51 | 256,019 |
| 2019-07-29 | $13.85 | $13.93 | $13.74 | $13.76 | $12.42 | 166,861 |
| 2019-07-26 | $13.71 | $13.91 | $13.71 | $13.86 | $12.51 | 240,735 |
| 2019-07-25 | $13.82 | $13.84 | $13.64 | $13.71 | $12.37 | 191,948 |
| 2019-07-24 | $13.58 | $13.85 | $13.55 | $13.79 | $12.44 | 322,901 |
| 2019-07-23 | $13.59 | $13.65 | $13.52 | $13.64 | $12.31 | 178,514 |
| 2019-07-22 | $13.53 | $13.59 | $13.47 | $13.58 | $12.25 | 195,854 |
| 2019-07-19 | $13.48 | $13.65 | $13.48 | $13.56 | $12.23 | 176,303 |
| 2019-07-18 | $13.45 | $13.55 | $13.41 | $13.55 | $12.23 | 211,126 |
| 2019-07-17 | $13.37 | $13.55 | $13.31 | $13.47 | $12.15 | 261,044 |
| 2019-07-16 | $13.41 | $13.55 | $13.35 | $13.41 | $12.10 | 196,908 |
| 2019-07-15 | $13.59 | $13.59 | $13.39 | $13.44 | $12.13 | 265,669 |
| 2019-07-12 | $13.50 | $13.61 | $13.43 | $13.57 | $12.24 | 285,753 |
| 2019-07-11 | $13.57 | $13.65 | $13.44 | $13.46 | $12.14 | 256,011 |
| 2019-07-10 | $13.72 | $13.74 | $13.51 | $13.55 | $12.23 | 199,273 |
| 2019-07-09 | $13.66 | $13.74 | $13.53 | $13.72 | $12.38 | 202,627 |
| 2019-07-08 | $13.86 | $13.90 | $13.65 | $13.67 | $12.33 | 186,795 |
| 2019-07-05 | $13.69 | $13.87 | $13.63 | $13.87 | $12.51 | 336,040 |
| 2019-07-03 | $13.50 | $13.70 | $13.48 | $13.68 | $12.34 | 169,091 |
| 2019-07-02 | $13.44 | $13.50 | $13.35 | $13.49 | $12.17 | 288,845 |
| 2019-07-01 | $13.38 | $13.50 | $13.34 | $13.45 | $12.14 | 367,921 |
| 2019-06-28 | $13.21 | $13.32 | $13.13 | $13.29 | $11.99 | 785,719 |
| 2019-06-27 | $12.87 | $13.12 | $12.87 | $13.12 | $11.84 | 363,523 |
| 2019-06-26 | $12.83 | $12.97 | $12.79 | $12.84 | $11.58 | 224,002 |
| 2019-06-25 | $12.88 | $12.93 | $12.64 | $12.81 | $11.56 | 418,505 |
| 2019-06-24 | $13.03 | $13.22 | $12.85 | $12.89 | $11.63 | 317,868 |
| 2019-06-21 | $13.16 | $13.32 | $12.96 | $13.03 | $11.76 | 677,997 |
| 2019-06-20 | $13.47 | $13.47 | $13.18 | $13.25 | $11.95 | 254,182 |
| 2019-06-19 | $13.42 | $13.52 | $13.36 | $13.41 | $12.10 | 298,996 |
| 2019-06-18 | $13.33 | $13.52 | $13.33 | $13.44 | $12.13 | 245,212 |
| 2019-06-17 | $13.45 | $13.52 | $13.33 | $13.35 | $12.05 | 195,433 |
| 2019-06-14 | $13.47 | $13.55 | $13.42 | $13.46 | $12.14 | 218,712 |
| 2019-06-13 | $13.63 | $13.73 | $13.49 | $13.49 | $12.17 | 155,681 |
| 2019-06-12 | $13.60 | $13.70 | $13.55 | $13.57 | $12.24 | 271,347 |
| 2019-06-11 | $13.68 | $13.74 | $13.58 | $13.63 | $12.30 | 260,625 |
| 2019-06-10 | $13.43 | $13.68 | $13.39 | $13.59 | $12.26 | 237,361 |
| 2019-06-07 | $13.47 | $13.48 | $13.33 | $13.39 | $12.08 | 171,223 |
| 2019-06-06 | $13.45 | $13.53 | $13.33 | $13.46 | $12.14 | 213,751 |
| 2019-06-05 | $13.53 | $13.59 | $13.41 | $13.45 | $12.14 | 239,073 |
| 2019-06-04 | $13.45 | $13.60 | $13.38 | $13.56 | $12.23 | 274,057 |
| 2019-06-03 | $13.37 | $13.51 | $13.30 | $13.34 | $12.04 | 296,310 |
| 2019-05-31 | $13.23 | $13.41 | $13.18 | $13.41 | $12.10 | 258,304 |
| 2019-05-30 | $13.51 | $13.60 | $13.27 | $13.33 | $12.03 | 293,577 |
| 2019-05-29 | $13.49 | $13.56 | $13.40 | $13.51 | $12.19 | 249,126 |
| 2019-05-28 | $13.74 | $13.78 | $13.51 | $13.53 | $12.21 | 263,722 |
| 2019-05-24 | $13.60 | $13.82 | $13.60 | $13.79 | $12.39 | 223,673 |
| 2019-05-23 | $13.57 | $13.66 | $13.53 | $13.60 | $12.22 | 258,016 |
| 2019-05-22 | $13.71 | $13.74 | $13.62 | $13.68 | $12.29 | 204,221 |
| 2019-05-21 | $13.64 | $13.75 | $13.64 | $13.71 | $12.32 | 191,350 |
| 2019-05-20 | $13.36 | $13.66 | $13.36 | $13.60 | $12.22 | 342,523 |
| 2019-05-17 | $13.56 | $13.62 | $13.40 | $13.42 | $12.05 | 292,727 |
| 2019-05-16 | $13.64 | $13.70 | $13.60 | $13.66 | $12.27 | 290,192 |
| 2019-05-15 | $13.70 | $13.70 | $13.55 | $13.60 | $12.22 | 245,714 |
| 2019-05-14 | $13.62 | $13.84 | $13.57 | $13.79 | $12.39 | 223,708 |
| 2019-05-13 | $13.68 | $13.87 | $13.59 | $13.61 | $12.23 | 297,297 |
| 2019-05-10 | $13.86 | $13.93 | $13.72 | $13.86 | $12.45 | 270,034 |
| 2019-05-09 | $13.79 | $14.00 | $13.78 | $13.90 | $12.49 | 201,754 |
| 2019-05-08 | $13.95 | $14.03 | $13.86 | $13.87 | $12.46 | 174,814 |
| 2019-05-07 | $14.04 | $14.24 | $13.87 | $13.96 | $12.54 | 409,394 |
| 2019-05-06 | $13.93 | $14.17 | $13.93 | $14.13 | $12.69 | 264,978 |
| 2019-05-03 | $13.87 | $14.10 | $13.87 | $14.07 | $12.64 | 370,343 |
| 2019-05-02 | $13.87 | $14.01 | $13.85 | $13.88 | $12.47 | 315,102 |
| 2019-05-01 | $14.01 | $14.05 | $13.88 | $13.92 | $12.50 | 496,998 |
| 2019-04-30 | $13.77 | $14.00 | $13.66 | $14.00 | $12.58 | 1,001,733 |
| 2019-04-29 | $13.31 | $13.79 | $13.31 | $13.66 | $12.27 | 203,038 |
| 2019-04-26 | $13.45 | $13.62 | $13.41 | $13.54 | $12.16 | 185,552 |
| 2019-04-25 | $13.37 | $13.54 | $13.28 | $13.48 | $12.11 | 245,844 |
| 2019-04-24 | $13.32 | $13.45 | $13.27 | $13.42 | $12.05 | 204,633 |
| 2019-04-23 | $13.18 | $13.45 | $13.18 | $13.37 | $12.01 | 184,983 |
| 2019-04-22 | $13.30 | $13.32 | $13.16 | $13.20 | $11.86 | 145,625 |
| 2019-04-18 | $13.26 | $13.42 | $13.24 | $13.31 | $11.96 | 306,205 |
| 2019-04-17 | $13.42 | $13.42 | $13.29 | $13.35 | $11.99 | 212,268 |
| 2019-04-16 | $13.31 | $13.45 | $13.28 | $13.40 | $12.04 | 225,489 |
| 2019-04-15 | $13.40 | $13.40 | $13.24 | $13.26 | $11.91 | 126,021 |
| 2019-04-12 | $13.26 | $13.43 | $13.19 | $13.40 | $12.04 | 205,978 |
| 2019-04-11 | $13.16 | $13.24 | $13.10 | $13.21 | $11.87 | 186,326 |
| 2019-04-10 | $12.97 | $13.17 | $12.90 | $13.11 | $11.78 | 242,163 |
| 2019-04-09 | $13.04 | $13.08 | $12.92 | $12.93 | $11.61 | 220,682 |
| 2019-04-08 | $13.10 | $13.14 | $12.98 | $13.03 | $11.70 | 238,218 |
| 2019-04-05 | $13.14 | $13.18 | $13.05 | $13.12 | $11.79 | 390,113 |
| 2019-04-04 | $13.15 | $13.23 | $13.03 | $13.13 | $11.79 | 300,809 |
| 2019-04-03 | $13.08 | $13.09 | $12.97 | $12.98 | $11.66 | 218,623 |
| 2019-04-02 | $13.00 | $13.08 | $12.96 | $12.99 | $11.67 | 271,880 |
| 2019-04-01 | $12.97 | $13.09 | $12.90 | $13.02 | $11.70 | 225,396 |
| 2019-03-29 | $13.00 | $13.07 | $12.79 | $12.87 | $11.56 | 336,495 |
| 2019-03-28 | $12.91 | $13.05 | $12.84 | $13.00 | $11.68 | 362,437 |
| 2019-03-27 | $12.81 | $13.00 | $12.74 | $12.91 | $11.60 | 230,699 |
| 2019-03-26 | $12.59 | $12.85 | $12.59 | $12.84 | $11.53 | 304,397 |
| 2019-03-25 | $12.57 | $12.73 | $12.50 | $12.55 | $11.27 | 343,441 |
| 2019-03-22 | $12.96 | $12.96 | $12.58 | $12.60 | $11.32 | 399,694 |
| 2019-03-21 | $12.89 | $13.15 | $12.85 | $13.04 | $11.71 | 366,542 |
| 2019-03-20 | $13.06 | $13.21 | $12.97 | $12.98 | $11.66 | 468,811 |
| 2019-03-19 | $13.23 | $13.23 | $13.10 | $13.11 | $11.78 | 292,503 |
| 2019-03-18 | $13.18 | $13.25 | $13.07 | $13.17 | $11.83 | 304,704 |
| 2019-03-15 | $13.15 | $13.20 | $13.02 | $13.17 | $11.83 | 1,192,201 |
| 2019-03-14 | $12.80 | $13.18 | $12.80 | $13.15 | $11.81 | 693,216 |
| 2019-03-13 | $12.84 | $12.86 | $12.73 | $12.78 | $11.48 | 320,891 |
| 2019-03-12 | $12.87 | $12.91 | $12.71 | $12.76 | $11.46 | 179,698 |
| 2019-03-11 | $12.82 | $12.87 | $12.73 | $12.84 | $11.53 | 265,996 |
| 2019-03-08 | $12.73 | $12.89 | $12.65 | $12.77 | $11.47 | 244,529 |
| 2019-03-07 | $13.01 | $13.03 | $12.76 | $12.78 | $11.48 | 215,937 |
| 2019-03-06 | $13.38 | $13.38 | $13.01 | $13.02 | $11.70 | 220,878 |
| 2019-03-05 | $13.53 | $13.53 | $13.33 | $13.38 | $12.02 | 214,511 |
| 2019-03-04 | $13.61 | $13.71 | $13.55 | $13.57 | $12.14 | 188,468 |
| 2019-03-01 | $13.61 | $13.65 | $13.47 | $13.63 | $12.19 | 149,903 |
| 2019-02-28 | $13.57 | $13.68 | $13.48 | $13.59 | $12.15 | 192,811 |
| 2019-02-27 | $13.32 | $13.63 | $13.29 | $13.58 | $12.14 | 261,478 |
| 2019-02-26 | $13.39 | $13.49 | $13.31 | $13.33 | $11.92 | 154,761 |
| 2019-02-25 | $13.66 | $13.68 | $13.45 | $13.46 | $12.04 | 217,630 |
| 2019-02-22 | $13.61 | $13.73 | $13.56 | $13.57 | $12.14 | 189,700 |
| 2019-02-21 | $13.42 | $13.64 | $13.37 | $13.61 | $12.17 | 196,113 |
| 2019-02-20 | $13.49 | $13.53 | $13.40 | $13.49 | $12.06 | 230,738 |
| 2019-02-19 | $13.22 | $13.50 | $13.22 | $13.49 | $12.06 | 263,327 |
| 2019-02-15 | $13.16 | $13.32 | $13.15 | $13.27 | $11.87 | 223,051 |
| 2019-02-14 | $13.09 | $13.21 | $13.03 | $13.10 | $11.71 | 178,935 |
| 2019-02-13 | $13.12 | $13.22 | $13.04 | $13.16 | $11.77 | 176,099 |
| 2019-02-12 | $13.15 | $13.29 | $13.07 | $13.12 | $11.73 | 213,638 |
| 2019-02-11 | $12.94 | $13.14 | $12.94 | $13.13 | $11.74 | 208,598 |
| 2019-02-08 | $12.95 | $13.00 | $12.82 | $12.95 | $11.58 | 159,430 |
| 2019-02-07 | $13.13 | $13.16 | $12.90 | $12.97 | $11.60 | 263,352 |
| 2019-02-06 | $12.96 | $13.15 | $12.96 | $13.11 | $11.72 | 168,968 |
| 2019-02-05 | $13.14 | $13.15 | $12.89 | $12.97 | $11.60 | 272,914 |
| 2019-02-04 | $13.00 | $13.10 | $12.96 | $13.10 | $11.71 | 329,377 |
| 2019-02-01 | $12.88 | $13.10 | $12.88 | $12.99 | $11.62 | 304,372 |
| 2019-01-31 | $12.02 | $12.98 | $12.02 | $12.84 | $11.48 | 612,200 |
| 2019-01-30 | $13.29 | $13.29 | $13.15 | $13.24 | $11.84 | 191,445 |
| 2019-01-29 | $13.21 | $13.40 | $13.20 | $13.21 | $11.81 | 177,578 |
| 2019-01-28 | $13.04 | $13.29 | $13.02 | $13.20 | $11.80 | 221,734 |
| 2019-01-25 | $13.18 | $13.33 | $13.11 | $13.16 | $11.77 | 192,444 |
| 2019-01-24 | $13.07 | $13.22 | $13.02 | $13.16 | $11.77 | 190,338 |
| 2019-01-23 | $13.10 | $13.22 | $13.09 | $13.14 | $11.75 | 222,109 |
| 2019-01-22 | $13.24 | $13.34 | $13.10 | $13.10 | $11.71 | 254,017 |
| 2019-01-18 | $13.23 | $13.41 | $13.22 | $13.32 | $11.91 | 359,445 |
| 2019-01-17 | $13.19 | $13.26 | $13.19 | $13.24 | $11.84 | 288,552 |
| 2019-01-16 | $13.23 | $13.35 | $13.21 | $13.23 | $11.83 | 333,231 |
| 2019-01-15 | $13.12 | $13.21 | $13.03 | $13.16 | $11.77 | 196,018 |
| 2019-01-14 | $13.08 | $13.30 | $13.08 | $13.16 | $11.77 | 279,268 |
| 2019-01-11 | $12.99 | $13.38 | $12.98 | $13.18 | $11.79 | 357,654 |
| 2019-01-10 | $12.99 | $13.08 | $12.93 | $13.07 | $11.69 | 468,547 |
| 2019-01-09 | $13.34 | $13.40 | $12.97 | $13.01 | $11.63 | 397,051 |
| 2019-01-08 | $13.40 | $13.44 | $13.27 | $13.43 | $12.01 | 284,706 |
| 2019-01-07 | $13.22 | $13.46 | $13.12 | $13.38 | $11.97 | 326,296 |
| 2019-01-04 | $12.92 | $13.32 | $12.85 | $13.27 | $11.87 | 441,946 |
| 2019-01-03 | $12.74 | $12.94 | $12.64 | $12.77 | $11.42 | 283,004 |
| 2019-01-02 | $12.71 | $12.84 | $12.56 | $12.78 | $11.43 | 499,997 |
| 2018-12-31 | $12.83 | $12.87 | $12.71 | $12.82 | $11.46 | 289,526 |
| 2018-12-28 | $12.44 | $12.94 | $12.44 | $12.78 | $11.43 | 399,696 |
| 2018-12-27 | $12.24 | $12.43 | $12.00 | $12.42 | $11.11 | 451,175 |
| 2018-12-26 | $12.02 | $12.44 | $11.26 | $12.41 | $11.10 | 540,758 |
| 2018-12-24 | $12.13 | $12.26 | $11.97 | $11.97 | $10.70 | 300,431 |
| 2018-12-21 | $12.33 | $12.43 | $12.11 | $12.15 | $10.87 | 1,226,550 |
| 2018-12-20 | $12.09 | $12.42 | $12.00 | $12.29 | $10.99 | 717,724 |
| 2018-12-19 | $12.63 | $12.69 | $12.08 | $12.09 | $10.81 | 361,180 |
| 2018-12-18 | $12.80 | $13.05 | $12.56 | $12.62 | $11.29 | 554,947 |
| 2018-12-17 | $12.44 | $12.86 | $12.44 | $12.80 | $11.45 | 676,458 |
| 2018-12-14 | $12.74 | $13.01 | $12.46 | $12.49 | $11.17 | 509,548 |
| 2018-12-13 | $12.85 | $12.96 | $12.83 | $12.89 | $11.53 | 617,300 |
| 2018-12-12 | $12.38 | $12.89 | $12.31 | $12.87 | $11.51 | 553,814 |
| 2018-12-11 | $12.38 | $12.51 | $12.15 | $12.24 | $10.95 | 490,155 |
| 2018-12-10 | $12.42 | $12.42 | $12.19 | $12.24 | $10.95 | 669,580 |
| 2018-12-07 | $12.51 | $12.63 | $12.31 | $12.41 | $11.10 | 347,907 |
| 2018-12-06 | $12.46 | $12.62 | $12.26 | $12.50 | $11.18 | 429,353 |
| 2018-12-04 | $13.22 | $13.22 | $12.61 | $12.62 | $11.29 | 370,172 |
| 2018-12-03 | $13.26 | $13.30 | $13.00 | $13.26 | $11.86 | 276,495 |
| 2018-11-30 | $13.27 | $13.36 | $13.19 | $13.24 | $11.84 | 373,291 |
| 2018-11-29 | $13.22 | $13.33 | $13.13 | $13.27 | $11.87 | 285,451 |
| 2018-11-28 | $12.97 | $13.30 | $12.87 | $13.29 | $11.88 | 273,021 |
| 2018-11-27 | $12.96 | $13.09 | $12.90 | $12.96 | $11.59 | 229,539 |
| 2018-11-26 | $13.20 | $13.35 | $13.05 | $13.10 | $11.67 | 291,215 |
| 2018-11-23 | $12.93 | $13.24 | $12.93 | $13.08 | $11.65 | 199,197 |
| 2018-11-21 | $12.97 | $13.17 | $12.85 | $12.99 | $11.57 | 281,745 |
| 2018-11-20 | $12.91 | $13.07 | $12.86 | $12.96 | $11.55 | 263,675 |
| 2018-11-19 | $13.11 | $13.23 | $12.82 | $12.95 | $11.54 | 188,598 |
| 2018-11-16 | $13.04 | $13.18 | $13.00 | $13.12 | $11.69 | 249,338 |
| 2018-11-15 | $12.83 | $13.16 | $12.83 | $13.15 | $11.71 | 465,808 |
| 2018-11-14 | $13.19 | $13.22 | $12.74 | $12.87 | $11.46 | 383,238 |
| 2018-11-13 | $13.12 | $13.37 | $13.10 | $13.11 | $11.68 | 334,800 |
| 2018-11-12 | $13.16 | $13.28 | $12.96 | $13.07 | $11.64 | 233,626 |
| 2018-11-09 | $13.30 | $13.45 | $13.03 | $13.13 | $11.70 | 292,872 |
| 2018-11-08 | $13.23 | $13.38 | $13.23 | $13.37 | $11.91 | 246,681 |
| 2018-11-07 | $13.18 | $13.26 | $12.98 | $13.25 | $11.80 | 307,537 |
| 2018-11-06 | $12.89 | $13.25 | $12.87 | $13.20 | $11.76 | 247,910 |
| 2018-11-05 | $12.89 | $13.04 | $12.82 | $12.92 | $11.51 | 239,958 |
| 2018-11-02 | $12.62 | $12.92 | $12.62 | $12.89 | $11.48 | 341,664 |
| 2018-11-01 | $12.87 | $12.92 | $12.33 | $12.58 | $11.21 | 647,059 |
| 2018-10-31 | $13.02 | $13.09 | $12.61 | $12.94 | $11.53 | 708,452 |
| 2018-10-30 | $13.08 | $13.34 | $13.07 | $13.27 | $11.82 | 303,510 |
| 2018-10-29 | $13.05 | $13.23 | $12.95 | $13.10 | $11.67 | 245,630 |
| 2018-10-26 | $13.10 | $13.12 | $12.88 | $12.96 | $11.55 | 261,399 |
| 2018-10-25 | $13.02 | $13.20 | $13.00 | $13.13 | $11.70 | 391,210 |
| 2018-10-24 | $13.09 | $13.15 | $12.85 | $12.96 | $11.55 | 382,576 |
| 2018-10-23 | $12.83 | $13.20 | $12.83 | $13.10 | $11.67 | 291,832 |
| 2018-10-22 | $13.21 | $13.26 | $12.98 | $12.98 | $11.56 | 359,302 |
| 2018-10-19 | $13.06 | $13.26 | $13.06 | $13.16 | $11.72 | 266,363 |
| 2018-10-18 | $13.32 | $13.44 | $13.07 | $13.10 | $11.67 | 241,808 |
| 2018-10-17 | $13.13 | $13.45 | $13.08 | $13.32 | $11.87 | 254,083 |
| 2018-10-16 | $13.01 | $13.21 | $12.90 | $13.15 | $11.71 | 419,631 |
| 2018-10-15 | $13.01 | $13.11 | $12.90 | $12.97 | $11.55 | 293,354 |
| 2018-10-12 | $13.52 | $13.52 | $12.83 | $12.99 | $11.57 | 610,044 |
| 2018-10-11 | $13.71 | $13.74 | $13.35 | $13.37 | $11.91 | 476,386 |
| 2018-10-10 | $13.89 | $13.96 | $13.74 | $13.75 | $12.25 | 422,065 |
| 2018-10-09 | $13.84 | $13.98 | $13.80 | $13.85 | $12.34 | 272,148 |
| 2018-10-08 | $13.80 | $13.92 | $13.80 | $13.86 | $12.35 | 312,141 |
| 2018-10-05 | $13.90 | $13.92 | $13.66 | $13.82 | $12.31 | 295,515 |
| 2018-10-04 | $13.81 | $13.94 | $13.70 | $13.83 | $12.32 | 352,121 |
| 2018-10-03 | $13.71 | $13.95 | $13.68 | $13.85 | $12.34 | 390,105 |
| 2018-10-02 | $13.51 | $13.70 | $13.50 | $13.66 | $12.17 | 352,017 |
| 2018-10-01 | $13.87 | $13.87 | $13.29 | $13.66 | $12.03 | 353,314 |
| 2018-09-28 | $13.70 | $13.90 | $13.70 | $13.85 | $12.20 | 318,837 |
| 2018-09-27 | $13.75 | $13.85 | $13.60 | $13.75 | $12.11 | 296,131 |
| 2018-09-26 | $13.85 | $13.85 | $13.70 | $13.70 | $12.06 | 267,689 |
| 2018-09-25 | $13.85 | $13.90 | $13.75 | $13.85 | $12.20 | 296,981 |
| 2018-09-24 | $14.00 | $14.00 | $13.75 | $13.85 | $12.20 | 361,097 |
| 2018-09-21 | $13.85 | $14.05 | $13.70 | $14.00 | $12.33 | 1,152,777 |
| 2018-09-20 | $13.75 | $13.98 | $13.65 | $13.90 | $12.24 | 537,681 |
| 2018-09-19 | $13.40 | $13.80 | $13.35 | $13.70 | $12.06 | 542,711 |
| 2018-09-18 | $13.70 | $13.70 | $13.45 | $13.50 | $11.89 | 246,298 |
| 2018-09-17 | $13.55 | $13.75 | $13.48 | $13.70 | $12.06 | 493,568 |
| 2018-09-14 | $13.40 | $13.65 | $13.30 | $13.55 | $11.93 | 326,582 |
| 2018-09-13 | $13.35 | $13.48 | $13.30 | $13.40 | $11.80 | 217,991 |
| 2018-09-12 | $13.55 | $13.55 | $13.30 | $13.30 | $11.71 | 153,906 |
| 2018-09-11 | $13.50 | $13.65 | $13.44 | $13.55 | $11.93 | 258,882 |
| 2018-09-10 | $13.65 | $13.65 | $13.45 | $13.48 | $11.87 | 177,525 |
| 2018-09-07 | $13.55 | $13.70 | $13.36 | $13.60 | $11.97 | 299,028 |
| 2018-09-06 | $13.55 | $13.70 | $13.55 | $13.55 | $11.93 | 253,388 |
| 2018-09-05 | $13.55 | $13.70 | $13.45 | $13.65 | $12.02 | 219,114 |
| 2018-09-04 | $13.75 | $13.75 | $13.50 | $13.55 | $11.93 | 128,015 |
| 2018-08-31 | $13.70 | $13.85 | $13.60 | $13.70 | $12.06 | 258,791 |
| 2018-08-30 | $13.60 | $13.75 | $13.53 | $13.65 | $12.02 | 175,616 |
| 2018-08-29 | $13.60 | $13.65 | $13.50 | $13.60 | $11.97 | 233,825 |
| 2018-08-28 | $13.80 | $14.00 | $13.60 | $13.60 | $11.97 | 228,842 |
| 2018-08-27 | $14.05 | $14.10 | $13.95 | $13.95 | $12.25 | 309,445 |
| 2018-08-24 | $13.95 | $14.10 | $13.95 | $14.05 | $12.33 | 208,252 |
| 2018-08-23 | $13.95 | $14.10 | $13.85 | $14.00 | $12.29 | 387,664 |
| 2018-08-22 | $14.15 | $14.20 | $14.00 | $14.00 | $12.29 | 281,461 |
| 2018-08-21 | $13.95 | $14.20 | $13.95 | $14.15 | $12.42 | 245,981 |
| 2018-08-20 | $13.75 | $14.10 | $13.65 | $14.05 | $12.33 | 274,399 |
| 2018-08-17 | $13.60 | $13.80 | $13.60 | $13.70 | $12.03 | 107,249 |
| 2018-08-16 | $13.70 | $13.80 | $13.65 | $13.70 | $12.03 | 196,610 |
| 2018-08-15 | $13.80 | $13.90 | $13.60 | $13.65 | $11.98 | 294,598 |
| 2018-08-14 | $13.75 | $13.90 | $13.70 | $13.80 | $12.12 | 310,677 |
| 2018-08-13 | $13.65 | $13.95 | $13.60 | $13.70 | $12.03 | 393,217 |
| 2018-08-10 | $13.55 | $13.75 | $13.45 | $13.70 | $12.03 | 204,639 |
| 2018-08-09 | $13.70 | $13.75 | $13.60 | $13.60 | $11.94 | 170,770 |
| 2018-08-08 | $13.70 | $13.80 | $13.63 | $13.75 | $12.07 | 263,428 |
| 2018-08-07 | $13.75 | $13.88 | $13.65 | $13.65 | $11.98 | 231,109 |
| 2018-08-06 | $13.75 | $13.85 | $13.65 | $13.75 | $12.07 | 197,632 |
| 2018-08-03 | $14.00 | $14.15 | $13.75 | $13.80 | $12.12 | 246,716 |
| 2018-08-02 | $14.10 | $14.20 | $14.00 | $14.05 | $12.33 | 174,541 |
| 2018-08-01 | $14.25 | $14.40 | $14.05 | $14.20 | $12.47 | 327,770 |
| 2018-07-31 | $13.50 | $14.40 | $13.35 | $14.35 | $12.60 | 732,525 |
| 2018-07-30 | $13.35 | $13.45 | $13.30 | $13.35 | $11.72 | 212,741 |
| 2018-07-27 | $13.60 | $13.60 | $13.30 | $13.30 | $11.68 | 286,510 |
| 2018-07-26 | $13.60 | $13.75 | $13.40 | $13.58 | $11.92 | 262,547 |
| 2018-07-25 | $13.85 | $13.90 | $13.45 | $13.55 | $11.90 | 453,706 |
| 2018-07-24 | $14.00 | $14.05 | $13.75 | $13.80 | $12.12 | 202,700 |
| 2018-07-23 | $13.80 | $13.98 | $13.80 | $13.95 | $12.25 | 177,403 |
| 2018-07-20 | $13.80 | $14.00 | $13.80 | $13.85 | $12.16 | 209,038 |
| 2018-07-19 | $13.75 | $13.90 | $13.70 | $13.80 | $12.12 | 248,465 |
| 2018-07-18 | $13.80 | $13.80 | $13.70 | $13.80 | $12.12 | 160,435 |
| 2018-07-17 | $13.80 | $13.85 | $13.75 | $13.80 | $12.12 | 145,935 |
| 2018-07-16 | $13.80 | $13.88 | $13.75 | $13.80 | $12.12 | 276,348 |
| 2018-07-13 | $13.75 | $13.90 | $13.68 | $13.80 | $12.12 | 173,760 |
| 2018-07-12 | $13.90 | $13.95 | $13.65 | $13.85 | $12.16 | 165,893 |
| 2018-07-11 | $13.90 | $14.05 | $13.85 | $13.85 | $12.16 | 199,129 |
| 2018-07-10 | $14.05 | $14.10 | $13.80 | $13.90 | $12.20 | 214,032 |
| 2018-07-09 | $13.95 | $14.13 | $13.90 | $14.05 | $12.33 | 144,177 |
| 2018-07-06 | $13.80 | $13.90 | $13.70 | $13.85 | $12.16 | 237,574 |
| 2018-07-05 | $13.55 | $13.85 | $13.50 | $13.80 | $12.12 | 394,203 |
| 2018-07-03 | $13.55 | $13.70 | $13.50 | $13.55 | $11.90 | 207,153 |
| 2018-07-02 | $13.45 | $13.55 | $13.40 | $13.45 | $11.81 | 410,697 |
| 2018-06-29 | $13.50 | $13.60 | $13.40 | $13.45 | $11.81 | 332,833 |
| 2018-06-28 | $13.60 | $13.65 | $13.45 | $13.50 | $11.85 | 250,498 |
| 2018-06-27 | $13.85 | $13.90 | $13.55 | $13.55 | $11.90 | 258,338 |
| 2018-06-26 | $13.95 | $14.00 | $13.75 | $13.90 | $12.20 | 321,635 |
| 2018-06-25 | $14.05 | $14.20 | $13.88 | $14.00 | $12.29 | 416,256 |
| 2018-06-22 | $14.00 | $14.10 | $13.85 | $14.10 | $12.38 | 1,429,638 |
| 2018-06-21 | $14.00 | $14.10 | $13.80 | $14.00 | $12.29 | 338,017 |
| 2018-06-20 | $14.00 | $14.10 | $13.90 | $14.05 | $12.33 | 318,062 |
| 2018-06-19 | $13.80 | $14.00 | $13.75 | $13.95 | $12.25 | 435,754 |
| 2018-06-18 | $13.65 | $13.85 | $13.65 | $13.80 | $12.12 | 543,999 |
| 2018-06-15 | $13.95 | $14.00 | $13.70 | $13.70 | $12.03 | 1,091,249 |
| 2018-06-14 | $14.10 | $14.25 | $13.90 | $14.00 | $12.29 | 690,960 |
| 2018-06-13 | $14.25 | $14.55 | $14.00 | $14.10 | $12.38 | 391,535 |
| 2018-06-12 | $14.35 | $14.35 | $14.10 | $14.25 | $12.51 | 326,400 |
| 2018-06-11 | $14.55 | $14.63 | $14.25 | $14.33 | $12.58 | 457,203 |
| 2018-06-08 | $14.75 | $14.80 | $14.60 | $14.60 | $12.82 | 413,986 |
| 2018-06-07 | $14.75 | $14.75 | $14.63 | $14.75 | $12.95 | 359,967 |
| 2018-06-06 | $14.50 | $14.65 | $14.50 | $14.65 | $12.86 | 322,109 |
| 2018-06-05 | $14.75 | $14.75 | $14.50 | $14.55 | $12.77 | 319,149 |
| 2018-06-04 | $14.55 | $14.80 | $14.50 | $14.75 | $12.91 | 525,163 |
| 2018-06-01 | $14.50 | $14.55 | $14.40 | $14.40 | $12.61 | 375,943 |
| 2018-05-31 | $14.50 | $14.55 | $14.35 | $14.45 | $12.65 | 354,745 |
| 2018-05-30 | $14.35 | $14.50 | $14.30 | $14.45 | $12.65 | 639,312 |
| 2018-05-29 | $14.30 | $14.40 | $13.95 | $14.30 | $12.52 | 329,115 |
| 2018-05-25 | $14.35 | $14.40 | $14.30 | $14.35 | $12.56 | 399,969 |
| 2018-05-24 | $14.30 | $14.30 | $13.91 | $14.25 | $12.48 | 272,759 |
| 2018-05-23 | $14.40 | $14.40 | $14.30 | $14.35 | $12.56 | 333,534 |
| 2018-05-22 | $14.40 | $14.45 | $14.35 | $14.40 | $12.61 | 261,620 |
| 2018-05-21 | $14.35 | $14.43 | $14.25 | $14.40 | $12.61 | 292,530 |
| 2018-05-18 | $14.35 | $14.40 | $14.25 | $14.35 | $12.56 | 329,102 |
| 2018-05-17 | $14.10 | $14.35 | $14.10 | $14.30 | $12.52 | 288,422 |
| 2018-05-16 | $14.10 | $14.25 | $14.00 | $14.15 | $12.39 | 354,339 |
| 2018-05-15 | $14.00 | $14.20 | $14.00 | $14.05 | $12.30 | 388,339 |
| 2018-05-14 | $14.15 | $14.25 | $13.98 | $14.00 | $12.26 | 366,836 |
| 2018-05-11 | $14.30 | $14.40 | $14.08 | $14.13 | $12.37 | 379,452 |
| 2018-05-10 | $14.35 | $14.40 | $14.08 | $14.35 | $12.56 | 224,676 |
| 2018-05-09 | $14.25 | $14.40 | $14.20 | $14.40 | $12.61 | 309,770 |
| 2018-05-08 | $14.15 | $14.30 | $14.15 | $14.25 | $12.48 | 303,034 |
| 2018-05-07 | $14.20 | $14.23 | $14.05 | $14.20 | $12.43 | 385,523 |
| 2018-05-04 | $14.00 | $14.20 | $14.00 | $14.15 | $12.39 | 430,351 |
| 2018-05-03 | $14.00 | $14.15 | $13.95 | $14.05 | $12.30 | 466,968 |
| 2018-05-02 | $14.00 | $14.13 | $14.00 | $14.05 | $12.30 | 707,504 |
| 2018-05-01 | $14.00 | $14.13 | $13.85 | $14.05 | $12.30 | 580,614 |
| 2018-04-30 | $13.60 | $14.15 | $13.60 | $14.05 | $12.30 | 814,909 |
| 2018-04-27 | $13.45 | $13.50 | $13.25 | $13.35 | $11.69 | 224,528 |
| 2018-04-26 | $13.55 | $13.55 | $13.30 | $13.40 | $11.73 | 170,623 |
| 2018-04-25 | $13.60 | $13.65 | $13.35 | $13.50 | $11.82 | 308,680 |
| 2018-04-24 | $13.55 | $13.70 | $13.50 | $13.70 | $11.99 | 375,459 |
| 2018-04-23 | $13.50 | $13.60 | $13.35 | $13.55 | $11.86 | 268,490 |
| 2018-04-20 | $13.40 | $13.53 | $13.30 | $13.45 | $11.78 | 401,322 |
| 2018-04-19 | $13.20 | $13.50 | $13.20 | $13.45 | $11.78 | 354,112 |
| 2018-04-18 | $13.20 | $13.35 | $13.15 | $13.15 | $11.51 | 465,784 |
| 2018-04-17 | $13.25 | $13.40 | $13.15 | $13.20 | $11.56 | 683,307 |
| 2018-04-16 | $13.25 | $13.35 | $13.18 | $13.25 | $11.60 | 562,172 |
| 2018-04-13 | $13.40 | $13.40 | $13.20 | $13.23 | $11.58 | 419,188 |
| 2018-04-12 | $13.25 | $13.55 | $13.25 | $13.35 | $11.69 | 474,316 |
| 2018-04-11 | $13.15 | $13.35 | $13.05 | $13.15 | $11.51 | 546,711 |
| 2018-04-10 | $13.05 | $13.30 | $13.00 | $13.15 | $11.51 | 597,832 |
| 2018-04-09 | $13.05 | $13.25 | $13.05 | $13.05 | $11.43 | 505,364 |
| 2018-04-06 | $13.15 | $13.30 | $12.95 | $13.05 | $11.43 | 504,535 |
| 2018-04-05 | $13.30 | $13.35 | $13.15 | $13.15 | $11.51 | 931,982 |
| 2018-04-04 | $13.15 | $13.35 | $13.10 | $13.25 | $11.60 | 506,468 |
| 2018-04-03 | $13.30 | $13.55 | $12.95 | $13.30 | $11.64 | 909,382 |
| 2018-04-02 | $13.05 | $13.70 | $13.00 | $13.55 | $11.86 | 2,139,552 |
| 2018-03-29 | $13.10 | $13.35 | $13.00 | $13.00 | $11.38 | 851,482 |
| 2018-03-28 | $13.05 | $13.25 | $13.05 | $13.15 | $11.51 | 600,050 |
| 2018-03-27 | $13.15 | $13.35 | $13.05 | $13.10 | $11.47 | 367,853 |
| 2018-03-26 | $13.10 | $13.25 | $13.00 | $13.15 | $11.51 | 298,254 |
| 2018-03-23 | $13.15 | $13.30 | $12.95 | $13.00 | $11.38 | 743,409 |
| 2018-03-22 | $13.20 | $13.35 | $13.05 | $13.10 | $11.47 | 382,444 |
| 2018-03-21 | $13.35 | $13.45 | $13.20 | $13.30 | $11.64 | 166,452 |
| 2018-03-20 | $13.50 | $13.50 | $13.20 | $13.35 | $11.69 | 287,715 |
| 2018-03-19 | $13.35 | $13.50 | $13.20 | $13.50 | $11.82 | 263,700 |
| 2018-03-16 | $13.35 | $13.50 | $13.25 | $13.40 | $11.73 | 540,602 |
| 2018-03-15 | $13.20 | $13.35 | $13.10 | $13.35 | $11.69 | 188,108 |
| 2018-03-14 | $13.50 | $13.50 | $13.20 | $13.25 | $11.60 | 167,924 |
| 2018-03-13 | $13.50 | $13.55 | $13.35 | $13.45 | $11.78 | 166,780 |
| 2018-03-12 | $13.50 | $13.53 | $13.35 | $13.50 | $11.82 | 173,661 |
| 2018-03-09 | $13.45 | $13.50 | $13.40 | $13.50 | $11.82 | 167,592 |
| 2018-03-08 | $13.50 | $13.53 | $13.30 | $13.35 | $11.69 | 380,912 |
| 2018-03-07 | $13.40 | $13.55 | $13.35 | $13.45 | $11.78 | 203,834 |
| 2018-03-06 | $13.40 | $13.50 | $13.20 | $13.40 | $11.73 | 150,667 |
| 2018-03-05 | $13.25 | $13.53 | $13.18 | $13.35 | $11.66 | 350,550 |
| 2018-03-02 | $12.95 | $13.38 | $12.95 | $13.30 | $11.62 | 406,915 |
| 2018-03-01 | $13.00 | $13.15 | $12.95 | $13.00 | $11.36 | 403,398 |
| 2018-02-28 | $13.20 | $13.35 | $13.00 | $13.00 | $11.36 | 381,046 |
| 2018-02-27 | $13.30 | $13.45 | $13.13 | $13.15 | $11.49 | 245,424 |
| 2018-02-26 | $13.35 | $13.38 | $13.20 | $13.35 | $11.66 | 181,790 |
| 2018-02-23 | $13.25 | $13.35 | $13.20 | $13.30 | $11.62 | 225,264 |
| 2018-02-22 | $13.20 | $13.35 | $13.15 | $13.20 | $11.53 | 321,715 |
| 2018-02-21 | $13.30 | $13.40 | $13.18 | $13.20 | $11.53 | 329,893 |
| 2018-02-20 | $13.35 | $13.45 | $13.20 | $13.25 | $11.57 | 225,738 |
| 2018-02-16 | $13.30 | $13.45 | $13.30 | $13.40 | $11.71 | 246,903 |
| 2018-02-15 | $13.20 | $13.35 | $13.15 | $13.35 | $11.66 | 208,506 |
| 2018-02-14 | $13.00 | $13.30 | $13.00 | $13.20 | $11.53 | 512,114 |
| 2018-02-13 | $13.10 | $13.25 | $13.05 | $13.10 | $11.44 | 276,700 |
| 2018-02-12 | $13.20 | $13.30 | $13.05 | $13.15 | $11.49 | 276,904 |
| 2018-02-09 | $12.95 | $13.28 | $12.90 | $13.15 | $11.49 | 436,750 |
| 2018-02-08 | $13.15 | $13.15 | $12.85 | $12.85 | $11.23 | 374,594 |
| 2018-02-07 | $13.05 | $13.20 | $12.95 | $13.10 | $11.44 | 448,519 |
| 2018-02-06 | $12.75 | $13.23 | $12.75 | $13.10 | $11.44 | 695,013 |
| 2018-02-05 | $13.50 | $13.58 | $13.00 | $13.05 | $11.40 | 597,627 |
| 2018-02-02 | $13.60 | $13.75 | $13.50 | $13.50 | $11.79 | 381,459 |
| 2018-02-01 | $13.80 | $13.80 | $13.45 | $13.65 | $11.92 | 399,246 |
| 2018-01-31 | $13.60 | $13.80 | $13.45 | $13.80 | $12.06 | 459,201 |
| 2018-01-30 | $13.60 | $13.80 | $13.55 | $13.60 | $11.88 | 189,809 |
| 2018-01-29 | $13.65 | $13.80 | $13.55 | $13.60 | $11.88 | 199,613 |
| 2018-01-26 | $13.80 | $13.85 | $13.65 | $13.65 | $11.92 | 415,573 |
| 2018-01-25 | $14.05 | $14.05 | $13.75 | $13.85 | $12.10 | 313,678 |
| 2018-01-24 | $14.25 | $14.25 | $13.90 | $14.00 | $12.23 | 460,012 |
| 2018-01-23 | $14.10 | $14.25 | $14.05 | $14.15 | $12.36 | 687,505 |
| 2018-01-22 | $14.05 | $14.30 | $14.05 | $14.15 | $12.36 | 278,655 |
| 2018-01-19 | $14.05 | $14.28 | $14.05 | $14.10 | $12.32 | 490,103 |
| 2018-01-18 | $14.20 | $14.25 | $13.95 | $14.10 | $12.32 | 203,364 |
| 2018-01-17 | $14.30 | $14.30 | $13.30 | $14.25 | $12.45 | 342,771 |
| 2018-01-16 | $14.45 | $14.50 | $14.25 | $14.25 | $12.45 | 235,639 |
| 2018-01-12 | $14.45 | $14.50 | $14.30 | $14.45 | $12.62 | 185,905 |
| 2018-01-11 | $14.25 | $14.45 | $14.20 | $14.40 | $12.58 | 273,424 |
| 2018-01-10 | $14.10 | $14.30 | $14.10 | $14.25 | $12.45 | 380,337 |
| 2018-01-09 | $14.15 | $14.30 | $13.88 | $14.10 | $12.32 | 283,359 |
| 2018-01-08 | $14.20 | $14.25 | $14.05 | $14.15 | $12.36 | 267,554 |
| 2018-01-05 | $14.35 | $14.45 | $14.15 | $14.25 | $12.45 | 281,745 |
| 2018-01-04 | $14.50 | $14.50 | $14.23 | $14.25 | $12.45 | 248,308 |
| 2018-01-03 | $14.35 | $14.45 | $14.20 | $14.40 | $12.58 | 482,207 |
| 2018-01-02 | $14.60 | $14.60 | $14.30 | $14.35 | $12.54 | 430,933 |
| 2017-12-29 | $14.80 | $14.80 | $14.43 | $14.45 | $12.62 | 343,986 |
| 2017-12-28 | $14.70 | $14.80 | $14.60 | $14.70 | $12.84 | 215,353 |
| 2017-12-27 | $14.70 | $14.80 | $14.65 | $14.70 | $12.84 | 217,615 |
| 2017-12-26 | $14.70 | $14.85 | $14.70 | $14.75 | $12.89 | 235,387 |
| 2017-12-22 | $14.80 | $14.85 | $14.60 | $14.70 | $12.84 | 273,789 |
| 2017-12-21 | $14.70 | $14.85 | $14.60 | $14.70 | $12.84 | 348,068 |
| 2017-12-20 | $14.60 | $14.80 | $14.50 | $14.65 | $12.80 | 279,550 |
| 2017-12-19 | $14.70 | $14.80 | $14.50 | $14.55 | $12.71 | 387,483 |
| 2017-12-18 | $14.75 | $14.85 | $14.55 | $14.60 | $12.75 | 489,779 |
| 2017-12-15 | $14.25 | $14.75 | $14.18 | $14.65 | $12.80 | 1,340,932 |
| 2017-12-14 | $14.35 | $14.60 | $14.20 | $14.30 | $12.49 | 428,978 |
| 2017-12-13 | $14.35 | $14.65 | $14.25 | $14.35 | $12.54 | 470,658 |
| 2017-12-12 | $14.40 | $14.50 | $14.20 | $14.35 | $12.54 | 401,669 |
| 2017-12-11 | $14.50 | $14.60 | $14.40 | $14.40 | $12.58 | 284,119 |
| 2017-12-08 | $14.65 | $14.65 | $14.45 | $14.50 | $12.67 | 337,087 |
| 2017-12-07 | $14.50 | $14.73 | $14.45 | $14.65 | $12.80 | 532,788 |
| 2017-12-06 | $14.65 | $14.75 | $14.55 | $14.60 | $12.75 | 371,057 |
| 2017-12-05 | $14.95 | $14.95 | $14.65 | $14.68 | $12.82 | 425,672 |
| 2017-12-04 | $14.90 | $15.10 | $14.70 | $14.90 | $12.99 | 771,739 |
| 2017-12-01 | $14.85 | $14.89 | $14.25 | $14.70 | $12.82 | 538,682 |
| 2017-11-30 | $15.20 | $15.35 | $14.75 | $14.80 | $12.90 | 706,491 |
| 2017-11-29 | $14.75 | $15.20 | $14.50 | $15.10 | $13.16 | 858,200 |
| 2017-11-28 | $14.65 | $14.80 | $14.50 | $14.80 | $12.90 | 596,733 |
| 2017-11-27 | $14.45 | $14.70 | $14.45 | $14.55 | $12.68 | 372,185 |
| 2017-11-24 | $14.65 | $14.65 | $14.40 | $14.45 | $12.60 | 201,006 |
| 2017-11-22 | $14.55 | $14.68 | $14.45 | $14.55 | $12.68 | 426,057 |
| 2017-11-21 | $14.70 | $14.70 | $14.50 | $14.60 | $12.73 | 520,912 |
| 2017-11-20 | $14.40 | $14.70 | $14.30 | $14.65 | $12.77 | 680,913 |
| 2017-11-17 | $14.20 | $14.48 | $14.20 | $14.45 | $12.60 | 451,816 |
| 2017-11-16 | $14.35 | $14.48 | $14.25 | $14.30 | $12.47 | 466,636 |
| 2017-11-15 | $14.35 | $14.50 | $14.25 | $14.25 | $12.42 | 477,421 |
| 2017-11-14 | $14.35 | $14.55 | $14.35 | $14.45 | $12.60 | 347,763 |
| 2017-11-13 | $14.20 | $14.50 | $14.15 | $14.50 | $12.64 | 316,432 |
| 2017-11-10 | $14.20 | $14.50 | $14.20 | $14.30 | $12.47 | 369,864 |
| 2017-11-09 | $14.20 | $14.35 | $14.05 | $14.20 | $12.38 | 341,909 |
| 2017-11-08 | $14.35 | $14.50 | $14.25 | $14.35 | $12.51 | 384,288 |
| 2017-11-07 | $14.75 | $14.80 | $14.35 | $14.45 | $12.60 | 298,578 |
| 2017-11-06 | $14.80 | $14.85 | $14.68 | $14.80 | $12.90 | 76,658 |
| 2017-11-03 | $14.80 | $14.85 | $14.65 | $14.80 | $12.90 | 106,685 |
| 2017-11-02 | $15.00 | $15.00 | $14.50 | $14.75 | $12.86 | 1,840,694 |
| 2017-11-01 | $15.20 | $15.30 | $14.90 | $15.05 | $13.12 | 277,762 |
| 2017-10-31 | $15.40 | $15.40 | $15.00 | $15.05 | $13.12 | 383,717 |
| 2017-10-30 | $15.35 | $15.40 | $15.05 | $15.10 | $13.16 | 154,119 |
| 2017-10-27 | $15.50 | $15.50 | $15.30 | $15.50 | $13.51 | 148,403 |
| 2017-10-26 | $15.45 | $15.50 | $15.35 | $15.45 | $13.47 | 148,109 |
| 2017-10-25 | $15.45 | $15.45 | $15.20 | $15.40 | $13.43 | 202,098 |
| 2017-10-24 | $15.35 | $15.50 | $15.30 | $15.35 | $13.38 | 210,503 |
| 2017-10-23 | $15.50 | $15.55 | $15.15 | $15.20 | $13.25 | 225,223 |
| 2017-10-20 | $15.50 | $15.60 | $15.35 | $15.45 | $13.47 | 282,206 |
| 2017-10-19 | $15.35 | $15.55 | $15.25 | $15.50 | $13.51 | 237,511 |
| 2017-10-18 | $15.40 | $15.53 | $15.30 | $15.40 | $13.43 | 253,776 |
| 2017-10-17 | $15.45 | $15.45 | $15.30 | $15.35 | $13.38 | 154,023 |
| 2017-10-16 | $15.30 | $15.45 | $15.25 | $15.40 | $13.43 | 263,696 |
| 2017-10-13 | $15.35 | $15.35 | $15.18 | $15.35 | $13.38 | 196,778 |
| 2017-10-12 | $15.45 | $15.45 | $15.30 | $15.35 | $13.38 | 195,462 |
| 2017-10-11 | $15.45 | $15.53 | $15.35 | $15.45 | $13.47 | 49,654 |
| 2017-10-10 | $15.45 | $15.50 | $15.35 | $15.50 | $13.51 | 354,700 |
| 2017-10-09 | $15.30 | $15.45 | $15.25 | $15.35 | $13.38 | 239,433 |
| 2017-10-06 | $15.30 | $15.40 | $15.25 | $15.30 | $13.34 | 218,340 |
| 2017-10-05 | $15.30 | $15.30 | $15.15 | $15.30 | $13.34 | 235,232 |
| 2017-10-04 | $15.20 | $15.33 | $15.10 | $15.25 | $13.29 | 340,088 |
| 2017-10-03 | $15.30 | $15.45 | $15.25 | $15.25 | $13.29 | 382,528 |
| 2017-10-02 | $15.35 | $15.45 | $15.25 | $15.45 | $13.36 | 473,787 |
| 2017-09-29 | $15.40 | $15.40 | $15.25 | $15.35 | $13.28 | 308,704 |
| 2017-09-28 | $15.35 | $15.38 | $15.20 | $15.35 | $13.28 | 302,129 |
| 2017-09-27 | $15.30 | $15.45 | $15.15 | $15.35 | $13.28 | 882,154 |
| 2017-09-26 | $15.20 | $15.30 | $15.20 | $15.30 | $13.23 | 381,381 |
| 2017-09-25 | $15.25 | $15.35 | $15.10 | $15.25 | $13.19 | 213,462 |
| 2017-09-22 | $15.15 | $15.28 | $15.05 | $15.25 | $13.19 | 349,880 |
| 2017-09-21 | $15.10 | $15.30 | $15.05 | $15.15 | $13.10 | 359,475 |
| 2017-09-20 | $14.95 | $15.30 | $14.75 | $15.10 | $13.06 | 386,240 |
| 2017-09-19 | $14.75 | $14.90 | $14.73 | $14.90 | $12.89 | 294,594 |
| 2017-09-18 | $14.70 | $14.90 | $14.55 | $14.80 | $12.80 | 296,117 |
| 2017-09-15 | $14.45 | $14.75 | $14.25 | $14.75 | $12.76 | 759,049 |
| 2017-09-14 | $14.20 | $14.48 | $14.20 | $14.40 | $12.46 | 436,365 |
| 2017-09-13 | $13.95 | $14.30 | $13.90 | $14.25 | $12.33 | 512,615 |
| 2017-09-12 | $13.95 | $14.00 | $13.90 | $13.95 | $12.07 | 439,026 |
| 2017-09-11 | $13.80 | $13.93 | $13.73 | $13.90 | $12.02 | 458,998 |
| 2017-09-08 | $13.55 | $13.80 | $13.35 | $13.70 | $11.85 | 635,069 |
| 2017-09-07 | $13.90 | $13.95 | $13.55 | $13.60 | $11.76 | 493,671 |
| 2017-09-06 | $14.00 | $14.10 | $13.85 | $13.85 | $11.98 | 332,372 |
| 2017-09-05 | $14.15 | $14.30 | $13.95 | $14.00 | $12.11 | 373,849 |
| 2017-09-01 | $14.15 | $14.30 | $14.10 | $14.15 | $12.24 | 309,943 |
| 2017-08-31 | $14.15 | $14.35 | $14.15 | $14.15 | $12.24 | 282,427 |
| 2017-08-30 | $14.15 | $14.30 | $14.15 | $14.15 | $12.24 | 226,333 |
| 2017-08-29 | $14.15 | $14.28 | $14.10 | $14.15 | $12.24 | 204,371 |
| 2017-08-28 | $14.30 | $14.30 | $14.15 | $14.25 | $12.33 | 170,817 |
| 2017-08-25 | $14.25 | $14.40 | $14.15 | $14.25 | $12.30 | 280,335 |
| 2017-08-24 | $14.20 | $14.30 | $14.10 | $14.20 | $12.26 | 240,102 |
| 2017-08-23 | $14.05 | $14.25 | $14.05 | $14.10 | $12.17 | 330,231 |
| 2017-08-22 | $14.25 | $14.30 | $14.13 | $14.20 | $12.26 | 191,212 |
| 2017-08-21 | $14.05 | $14.20 | $13.95 | $14.15 | $12.21 | 265,164 |
| 2017-08-18 | $14.05 | $14.15 | $14.00 | $14.10 | $12.17 | 377,539 |
| 2017-08-17 | $14.25 | $14.30 | $14.10 | $14.15 | $12.21 | 319,240 |
| 2017-08-16 | $14.40 | $14.50 | $14.30 | $14.30 | $12.34 | 231,865 |
| 2017-08-15 | $14.60 | $14.65 | $14.35 | $14.40 | $12.43 | 244,700 |
| 2017-08-14 | $14.25 | $14.55 | $14.20 | $14.55 | $12.56 | 292,654 |
| 2017-08-11 | $14.45 | $14.45 | $14.10 | $14.10 | $12.17 | 277,854 |
| 2017-08-10 | $14.35 | $14.50 | $14.25 | $14.35 | $12.39 | 396,078 |
| 2017-08-09 | $14.50 | $14.60 | $14.35 | $14.40 | $12.43 | 309,800 |
| 2017-08-08 | $14.50 | $14.85 | $14.50 | $14.60 | $12.60 | 222,182 |
| 2017-08-07 | $14.45 | $14.65 | $14.40 | $14.55 | $12.56 | 230,862 |
| 2017-08-04 | $14.60 | $14.70 | $14.40 | $14.45 | $12.47 | 380,132 |
| 2017-08-03 | $14.65 | $14.70 | $14.50 | $14.50 | $12.52 | 218,405 |
| 2017-08-02 | $14.70 | $14.75 | $14.55 | $14.65 | $12.65 | 231,368 |
| 2017-08-01 | $14.70 | $14.80 | $14.63 | $14.70 | $12.69 | 302,175 |
| 2017-07-31 | $14.75 | $14.83 | $14.60 | $14.60 | $12.60 | 318,937 |
| 2017-07-28 | $14.70 | $14.80 | $14.60 | $14.70 | $12.69 | 202,249 |
| 2017-07-27 | $14.70 | $14.90 | $14.65 | $14.75 | $12.73 | 226,737 |
| 2017-07-26 | $14.95 | $15.00 | $14.65 | $14.70 | $12.69 | 190,796 |
| 2017-07-25 | $14.85 | $15.08 | $14.85 | $14.90 | $12.86 | 341,241 |
| 2017-07-24 | $14.65 | $14.85 | $14.60 | $14.75 | $12.73 | 252,726 |
| 2017-07-21 | $14.90 | $14.95 | $14.70 | $14.70 | $12.69 | 263,266 |
| 2017-07-20 | $14.70 | $14.75 | $14.60 | $14.75 | $12.73 | 127,012 |
| 2017-07-19 | $14.55 | $14.75 | $14.50 | $14.70 | $12.69 | 204,647 |
| 2017-07-18 | $14.50 | $14.60 | $14.35 | $14.55 | $12.56 | 706,321 |
| 2017-07-17 | $14.60 | $14.70 | $14.50 | $14.55 | $12.56 | 327,164 |
| 2017-07-14 | $14.65 | $14.75 | $14.60 | $14.65 | $12.65 | 293,580 |
| 2017-07-13 | $14.80 | $14.90 | $14.65 | $14.75 | $12.73 | 162,290 |
| 2017-07-12 | $14.70 | $14.90 | $14.70 | $14.85 | $12.82 | 200,833 |
| 2017-07-11 | $15.00 | $15.00 | $14.60 | $14.70 | $12.69 | 284,645 |
| 2017-07-10 | $15.20 | $15.23 | $14.95 | $14.95 | $12.90 | 265,284 |
| 2017-07-07 | $14.95 | $15.35 | $14.85 | $15.25 | $13.16 | 425,138 |
| 2017-07-06 | $15.05 | $15.15 | $14.85 | $14.85 | $12.82 | 300,590 |
| 2017-07-05 | $15.20 | $15.20 | $14.90 | $15.10 | $13.03 | 222,326 |
| 2017-07-03 | $15.00 | $15.25 | $14.95 | $15.15 | $13.08 | 146,220 |
| 2017-06-30 | $14.90 | $14.95 | $14.73 | $14.85 | $12.82 | 164,734 |
| 2017-06-29 | $15.00 | $15.10 | $14.70 | $14.85 | $12.82 | 287,486 |
| 2017-06-28 | $14.65 | $14.95 | $14.60 | $14.90 | $12.86 | 388,787 |
| 2017-06-27 | $14.60 | $14.70 | $14.50 | $14.60 | $12.60 | 331,988 |
| 2017-06-26 | $14.30 | $14.60 | $14.13 | $14.55 | $12.56 | 316,463 |
| 2017-06-23 | $14.30 | $14.45 | $14.15 | $14.25 | $12.30 | 601,344 |
| 2017-06-22 | $14.10 | $14.35 | $14.10 | $14.30 | $12.34 | 198,018 |
| 2017-06-21 | $14.35 | $14.45 | $14.20 | $14.20 | $12.26 | 259,464 |
| 2017-06-20 | $14.45 | $14.55 | $14.23 | $14.25 | $12.30 | 369,115 |
| 2017-06-19 | $14.70 | $14.70 | $14.45 | $14.50 | $12.52 | 313,866 |
| 2017-06-16 | $14.40 | $14.70 | $14.40 | $14.70 | $12.69 | 807,717 |
| 2017-06-15 | $14.35 | $14.70 | $14.35 | $14.55 | $12.56 | 218,100 |
| 2017-06-14 | $14.60 | $14.65 | $14.25 | $14.45 | $12.47 | 374,500 |
| 2017-06-13 | $14.60 | $14.75 | $14.55 | $14.65 | $12.65 | 229,798 |
| 2017-06-12 | $14.75 | $14.85 | $14.25 | $14.55 | $12.56 | 417,819 |
| 2017-06-09 | $14.45 | $14.78 | $14.20 | $14.75 | $12.73 | 473,451 |
| 2017-06-08 | $13.95 | $14.50 | $13.90 | $14.45 | $12.47 | 504,834 |
| 2017-06-07 | $13.90 | $14.08 | $13.83 | $14.00 | $12.08 | 327,206 |
| 2017-06-06 | $13.90 | $14.05 | $13.75 | $13.85 | $11.95 | 398,712 |
| 2017-06-05 | $14.15 | $14.30 | $13.98 | $14.05 | $12.13 | 296,718 |
| 2017-06-02 | $14.15 | $14.40 | $14.08 | $14.15 | $12.19 | 569,625 |
| 2017-06-01 | $13.95 | $14.25 | $13.95 | $14.15 | $12.19 | 350,499 |
| 2017-05-31 | $13.90 | $14.10 | $13.80 | $13.95 | $12.02 | 364,816 |
| 2017-05-30 | $13.95 | $13.95 | $13.75 | $13.90 | $11.97 | 406,076 |
| 2017-05-26 | $14.05 | $14.15 | $13.90 | $14.00 | $12.06 | 341,717 |
| 2017-05-25 | $14.15 | $14.20 | $13.85 | $14.05 | $12.10 | 400,706 |
| 2017-05-24 | $14.30 | $14.30 | $13.90 | $14.00 | $12.06 | 472,025 |
| 2017-05-23 | $14.00 | $14.28 | $13.85 | $14.25 | $12.27 | 396,120 |
| 2017-05-22 | $14.00 | $14.10 | $13.95 | $14.00 | $12.06 | 437,413 |
| 2017-05-19 | $14.05 | $14.10 | $13.85 | $14.00 | $12.06 | 597,247 |
| 2017-05-18 | $13.85 | $14.15 | $13.80 | $14.10 | $12.14 | 5,554 |
| 2017-05-17 | $14.05 | $14.20 | $13.80 | $13.85 | $11.93 | 8,707 |
| 2017-05-16 | $14.55 | $14.55 | $13.98 | $14.20 | $12.23 | 1,047,833 |
| 2017-05-15 | $14.80 | $14.95 | $14.70 | $14.75 | $12.70 | 388,737 |
| 2017-05-12 | $14.60 | $14.90 | $14.50 | $14.80 | $12.75 | 360,803 |
| 2017-05-11 | $14.60 | $14.95 | $14.55 | $14.65 | $12.62 | 604,384 |
| 2017-05-10 | $14.55 | $14.88 | $14.45 | $14.70 | $12.66 | 711,715 |
| 2017-05-09 | $14.80 | $14.85 | $14.43 | $14.55 | $12.53 | 394,532 |
| 2017-05-08 | $14.55 | $14.75 | $14.50 | $14.75 | $12.70 | 504,843 |
| 2017-05-05 | $14.75 | $14.80 | $14.50 | $14.60 | $12.58 | 236,202 |
| 2017-05-04 | $14.60 | $14.75 | $14.55 | $14.65 | $12.62 | 187,971 |
| 2017-05-03 | $14.30 | $14.65 | $14.30 | $14.50 | $12.49 | 361,880 |
| 2017-05-02 | $14.50 | $14.60 | $14.35 | $14.40 | $12.40 | 322,189 |
| 2017-05-01 | $14.60 | $14.60 | $14.33 | $14.50 | $12.49 | 436,970 |
| 2017-04-28 | $15.25 | $15.25 | $14.55 | $14.60 | $12.58 | 438,752 |
| 2017-04-27 | $15.40 | $15.45 | $15.20 | $15.30 | $13.18 | 243,214 |
| 2017-04-26 | $15.35 | $15.63 | $15.35 | $15.35 | $13.22 | 475,333 |
| 2017-04-25 | $15.45 | $15.50 | $15.35 | $15.40 | $13.26 | 417,548 |
| 2017-04-24 | $15.35 | $15.50 | $15.25 | $15.35 | $13.22 | 277,804 |
| 2017-04-21 | $15.10 | $15.30 | $15.00 | $15.20 | $13.09 | 304,700 |
| 2017-04-20 | $14.95 | $15.10 | $14.88 | $15.10 | $13.01 | 493,276 |
| 2017-04-19 | $14.95 | $15.08 | $14.80 | $14.85 | $12.79 | 294,141 |
| 2017-04-18 | $14.80 | $14.90 | $14.65 | $14.85 | $12.79 | 324,582 |
| 2017-04-17 | $14.70 | $14.90 | $14.65 | $14.90 | $12.83 | 221,921 |
| 2017-04-13 | $14.80 | $15.00 | $14.65 | $14.65 | $12.62 | 353,181 |
| 2017-04-12 | $15.00 | $15.15 | $14.85 | $14.85 | $12.79 | 178,963 |
| 2017-04-11 | $14.85 | $15.13 | $14.80 | $15.10 | $13.01 | 286,814 |
| 2017-04-10 | $14.90 | $15.00 | $14.75 | $14.90 | $12.83 | 179,906 |
| 2017-04-07 | $14.75 | $14.95 | $14.75 | $14.85 | $12.79 | 462,208 |
| 2017-04-06 | $14.85 | $14.98 | $14.80 | $14.85 | $12.79 | 396,018 |
| 2017-04-05 | $15.20 | $15.35 | $14.80 | $14.85 | $12.79 | 458,631 |
| 2017-04-04 | $15.05 | $15.23 | $15.05 | $15.15 | $13.05 | 262,304 |
| 2017-04-03 | $15.10 | $15.23 | $14.93 | $15.10 | $13.01 | 309,934 |
| 2017-03-31 | $15.10 | $15.30 | $15.00 | $15.05 | $12.96 | 366,910 |
| 2017-03-30 | $14.95 | $15.10 | $14.85 | $15.10 | $13.01 | 489,100 |
| 2017-03-29 | $14.95 | $15.05 | $14.90 | $14.95 | $12.88 | 1,684 |
| 2017-03-28 | $14.95 | $15.05 | $14.85 | $15.00 | $12.92 | 3,078 |
| 2017-03-27 | $14.70 | $15.05 | $14.65 | $15.05 | $12.96 | 251,486 |
| 2017-03-24 | $14.90 | $15.05 | $14.83 | $14.95 | $12.88 | 229,618 |
| 2017-03-23 | $14.65 | $15.00 | $14.65 | $14.90 | $12.83 | 233,350 |
| 2017-03-22 | $14.75 | $14.85 | $14.55 | $14.65 | $12.62 | 342,738 |
| 2017-03-21 | $15.40 | $15.40 | $14.75 | $14.75 | $12.70 | 529,566 |
| 2017-03-20 | $15.35 | $15.50 | $15.25 | $15.40 | $13.26 | 336,603 |
| 2017-03-17 | $15.30 | $15.55 | $15.20 | $15.55 | $13.39 | 826,284 |
| 2017-03-16 | $15.40 | $15.45 | $15.25 | $15.40 | $13.26 | 423,480 |
| 2017-03-15 | $15.35 | $15.45 | $15.25 | $15.35 | $13.22 | 306,138 |
| 2017-03-14 | $15.25 | $15.35 | $14.95 | $15.30 | $13.18 | 237,486 |
| 2017-03-13 | $15.30 | $15.40 | $15.15 | $15.30 | $13.18 | 229,218 |
| 2017-03-10 | $15.30 | $15.48 | $15.25 | $15.35 | $13.22 | 569,809 |
| 2017-03-09 | $15.10 | $15.40 | $15.10 | $15.30 | $13.18 | 505,686 |
| 2017-03-08 | $15.25 | $15.25 | $15.05 | $15.05 | $12.96 | 359,525 |
| 2017-03-07 | $15.25 | $15.35 | $15.15 | $15.15 | $13.05 | 300,266 |
| 2017-03-06 | $15.30 | $15.35 | $15.10 | $15.25 | $13.14 | 320,888 |
| 2017-03-03 | $15.40 | $15.40 | $15.20 | $15.35 | $13.22 | 247,823 |
| 2017-03-02 | $15.55 | $15.60 | $15.35 | $15.35 | $13.22 | 271,408 |
| 2017-03-01 | $15.50 | $15.65 | $15.45 | $15.60 | $13.44 | 406,635 |
| 2017-02-28 | $15.30 | $15.50 | $15.20 | $15.35 | $13.22 | 507,528 |
| 2017-02-27 | $15.20 | $15.40 | $15.20 | $15.40 | $13.26 | 299,366 |
| 2017-02-24 | $15.45 | $15.65 | $15.15 | $15.30 | $13.15 | 370,039 |
| 2017-02-23 | $15.60 | $15.80 | $15.40 | $15.65 | $13.45 | 346,922 |
| 2017-02-22 | $15.50 | $15.70 | $15.43 | $15.60 | $13.41 | 374,217 |
| 2017-02-21 | $15.65 | $15.70 | $15.55 | $15.55 | $13.37 | 225,997 |
| 2017-02-17 | $15.55 | $15.65 | $15.40 | $15.60 | $13.41 | 559,881 |
| 2017-02-16 | $15.30 | $15.55 | $15.15 | $15.50 | $13.32 | 523,313 |
| 2017-02-15 | $15.30 | $15.40 | $15.15 | $15.35 | $13.20 | 321,391 |
| 2017-02-14 | $15.15 | $15.40 | $15.05 | $15.30 | $13.15 | 390,574 |
| 2017-02-13 | $15.20 | $15.35 | $15.10 | $15.25 | $13.11 | 405,320 |
| 2017-02-10 | $15.10 | $15.25 | $14.90 | $15.15 | $13.02 | 261,244 |
| 2017-02-09 | $14.85 | $15.08 | $14.85 | $15.05 | $12.94 | 305,094 |
| 2017-02-08 | $15.00 | $15.20 | $14.80 | $14.85 | $12.77 | 346,230 |
| 2017-02-07 | $15.10 | $15.25 | $14.95 | $15.00 | $12.89 | 385,925 |
| 2017-02-06 | $15.30 | $15.35 | $15.10 | $15.15 | $13.02 | 323,207 |
| 2017-02-03 | $15.00 | $15.35 | $15.00 | $15.25 | $13.11 | 326,232 |
| 2017-02-02 | $15.15 | $15.23 | $14.90 | $14.90 | $12.81 | 271,100 |
| 2017-02-01 | $15.30 | $15.40 | $15.15 | $15.25 | $13.11 | 339,814 |
| 2017-01-31 | $15.25 | $15.45 | $15.10 | $15.25 | $13.11 | 620,381 |
| 2017-01-30 | $14.65 | $14.65 | $14.35 | $14.45 | $12.42 | 296,673 |
| 2017-01-27 | $14.65 | $14.85 | $14.55 | $14.75 | $12.68 | 269,772 |
| 2017-01-26 | $14.50 | $14.75 | $14.50 | $14.70 | $12.64 | 433,615 |
| 2017-01-25 | $14.60 | $14.70 | $14.50 | $14.55 | $12.51 | 618,242 |
| 2017-01-24 | $14.35 | $14.70 | $14.30 | $14.60 | $12.55 | 410,934 |
| 2017-01-23 | $14.40 | $14.45 | $14.25 | $14.35 | $12.34 | 596,167 |
| 2017-01-20 | $14.35 | $14.60 | $14.35 | $14.40 | $12.38 | 487,414 |
| 2017-01-19 | $14.40 | $14.40 | $14.25 | $14.35 | $12.34 | 274,212 |
| 2017-01-18 | $14.40 | $14.50 | $14.33 | $14.40 | $12.38 | 354,487 |
| 2017-01-17 | $14.75 | $14.75 | $14.38 | $14.40 | $12.38 | 416,966 |
| 2017-01-13 | $14.55 | $14.88 | $14.55 | $14.80 | $12.72 | 434,437 |
| 2017-01-12 | $14.75 | $14.80 | $14.40 | $14.60 | $12.55 | 449,408 |
| 2017-01-11 | $14.75 | $14.90 | $14.65 | $14.80 | $12.72 | 571,656 |
| 2017-01-10 | $14.95 | $15.00 | $14.75 | $14.80 | $12.72 | 840,348 |
| 2017-01-09 | $15.35 | $15.50 | $14.93 | $15.00 | $12.89 | 989,382 |
| 2017-01-06 | $15.50 | $15.55 | $15.35 | $15.45 | $13.28 | 268,634 |
| 2017-01-05 | $15.60 | $15.68 | $15.30 | $15.45 | $13.28 | 283,225 |
| 2017-01-04 | $15.75 | $15.85 | $15.50 | $15.65 | $13.45 | 553,538 |
| 2017-01-03 | $15.70 | $15.80 | $15.35 | $15.70 | $13.50 | 648,918 |
| 2016-12-30 | $15.75 | $15.75 | $15.55 | $15.55 | $13.37 | 313,088 |
| 2016-12-29 | $15.90 | $15.95 | $15.60 | $15.75 | $13.54 | 218,661 |
| 2016-12-28 | $15.75 | $15.95 | $15.55 | $15.90 | $13.67 | 686,373 |
| 2016-12-27 | $15.60 | $15.80 | $15.60 | $15.75 | $13.54 | 234,236 |
| 2016-12-23 | $15.55 | $15.65 | $15.45 | $15.60 | $13.41 | 313,705 |
| 2016-12-22 | $15.45 | $15.55 | $15.35 | $15.50 | $13.32 | 284,528 |
| 2016-12-21 | $15.50 | $15.50 | $15.35 | $15.40 | $13.24 | 502,939 |
| 2016-12-20 | $15.60 | $15.85 | $15.45 | $15.50 | $13.32 | 503,600 |
| 2016-12-19 | $15.50 | $15.70 | $15.35 | $15.60 | $13.41 | 359,557 |
| 2016-12-16 | $15.50 | $15.55 | $15.20 | $15.50 | $13.32 | 1,232,695 |
| 2016-12-15 | $15.30 | $15.55 | $15.30 | $15.45 | $13.28 | 458,625 |
| 2016-12-14 | $15.45 | $15.53 | $15.25 | $15.35 | $13.20 | 425,059 |
| 2016-12-13 | $15.60 | $15.80 | $15.40 | $15.50 | $13.32 | 454,120 |
| 2016-12-12 | $16.00 | $16.00 | $15.50 | $15.60 | $13.41 | 351,648 |
| 2016-12-09 | $16.00 | $16.00 | $15.80 | $16.00 | $13.75 | 463,749 |
| 2016-12-08 | $15.75 | $16.10 | $15.65 | $15.95 | $13.71 | 395,169 |
| 2016-12-07 | $15.60 | $15.90 | $15.60 | $15.75 | $13.54 | 336,400 |
| 2016-12-06 | $15.50 | $15.70 | $15.35 | $15.65 | $13.45 | 294,011 |
| 2016-12-05 | $15.30 | $15.50 | $15.15 | $15.45 | $13.28 | 360,752 |
| 2016-12-02 | $15.35 | $15.40 | $15.15 | $15.25 | $13.11 | 352,606 |
| 2016-12-01 | $15.15 | $15.40 | $15.15 | $15.35 | $13.20 | 330,176 |
| 2016-11-30 | $15.30 | $15.35 | $15.15 | $15.15 | $13.02 | 293,402 |
| 2016-11-29 | $15.30 | $15.35 | $15.15 | $15.25 | $13.11 | 293,513 |
| 2016-11-28 | $15.25 | $15.30 | $15.15 | $15.20 | $13.07 | 332,593 |
| 2016-11-25 | $15.15 | $15.60 | $15.15 | $15.30 | $13.14 | 793,291 |
| 2016-11-23 | $15.15 | $15.25 | $15.10 | $15.15 | $13.01 | 509,903 |
| 2016-11-22 | $15.25 | $15.25 | $15.10 | $15.15 | $13.01 | 406,294 |
| 2016-11-21 | $15.10 | $15.15 | $14.90 | $15.15 | $13.01 | 362,609 |
| 2016-11-18 | $14.95 | $15.25 | $14.95 | $15.15 | $13.01 | 433,323 |
| 2016-11-17 | $14.95 | $15.15 | $14.85 | $15.10 | $12.96 | 300,760 |
| 2016-11-16 | $15.00 | $15.10 | $14.85 | $15.05 | $12.92 | 197,262 |
| 2016-11-15 | $14.85 | $15.05 | $14.69 | $15.00 | $12.88 | 413,707 |
| 2016-11-14 | $14.90 | $15.08 | $14.80 | $14.95 | $12.83 | 499,018 |
| 2016-11-11 | $14.50 | $14.70 | $14.35 | $14.70 | $12.62 | 939,564 |
| 2016-11-10 | $14.35 | $14.60 | $14.15 | $14.55 | $12.49 | 763,083 |
| 2016-11-09 | $14.00 | $14.35 | $13.95 | $14.35 | $12.32 | 852,871 |
| 2016-11-08 | $13.80 | $14.00 | $13.60 | $14.00 | $12.02 | 318,708 |
| 2016-11-07 | $13.70 | $13.80 | $13.65 | $13.80 | $11.85 | 606,293 |
| 2016-11-04 | $13.80 | $13.80 | $13.65 | $13.70 | $11.76 | 319,976 |
| 2016-11-03 | $13.75 | $13.80 | $13.65 | $13.75 | $11.80 | 431,971 |
| 2016-11-02 | $13.85 | $13.85 | $13.55 | $13.70 | $11.76 | 455,800 |
| 2016-11-01 | $13.90 | $13.98 | $13.75 | $13.85 | $11.89 | 511,598 |
| 2016-10-31 | $14.00 | $14.00 | $13.85 | $13.95 | $11.98 | 452,922 |
| 2016-10-28 | $13.90 | $13.95 | $13.80 | $13.85 | $11.89 | 256,207 |
| 2016-10-27 | $14.00 | $14.00 | $13.83 | $13.95 | $11.98 | 265,909 |
| 2016-10-26 | $13.85 | $14.00 | $13.55 | $13.95 | $11.98 | 186,518 |
| 2016-10-25 | $14.00 | $14.00 | $13.95 | $13.95 | $11.98 | 198,941 |
| 2016-10-24 | $14.00 | $14.03 | $13.90 | $14.00 | $12.02 | 347,432 |
| 2016-10-21 | $13.85 | $14.00 | $13.85 | $13.95 | $11.98 | 236,481 |
| 2016-10-20 | $13.90 | $13.98 | $13.90 | $13.95 | $11.98 | 41,397 |
| 2016-10-19 | $13.90 | $14.00 | $13.88 | $14.00 | $12.02 | 33,116 |
| 2016-10-18 | $13.75 | $13.90 | $13.75 | $13.90 | $11.93 | 428,763 |
| 2016-10-17 | $13.80 | $13.85 | $13.70 | $13.75 | $11.80 | 304,798 |
| 2016-10-14 | $13.71 | $13.85 | $13.71 | $13.78 | $11.83 | 584,197 |
| 2016-10-13 | $13.61 | $13.66 | $13.56 | $13.63 | $11.70 | 313,246 |
| 2016-10-12 | $13.62 | $13.74 | $13.60 | $13.70 | $11.76 | 319,176 |
| 2016-10-11 | $13.72 | $13.75 | $13.54 | $13.59 | $11.67 | 337,916 |
| 2016-10-10 | $13.66 | $13.80 | $13.66 | $13.73 | $11.79 | 181,969 |
| 2016-10-07 | $13.67 | $13.69 | $13.53 | $13.67 | $11.74 | 388,150 |
| 2016-10-06 | $13.70 | $13.71 | $13.56 | $13.65 | $11.72 | 859,250 |
| 2016-10-05 | $13.62 | $13.77 | $13.62 | $13.66 | $11.73 | 438,215 |
| 2016-10-04 | $13.60 | $13.67 | $13.54 | $13.59 | $11.67 | 385,185 |
| 2016-10-03 | $13.53 | $13.65 | $13.45 | $13.64 | $11.71 | 551,739 |
| 2016-09-30 | $13.50 | $13.65 | $13.42 | $13.61 | $11.68 | 665,723 |
| 2016-09-29 | $13.47 | $13.66 | $13.40 | $13.41 | $11.51 | 428,481 |
| 2016-09-28 | $13.59 | $13.59 | $13.47 | $13.50 | $11.59 | 435,942 |
| 2016-09-27 | $13.49 | $13.61 | $13.49 | $13.53 | $11.62 | 608,187 |
| 2016-09-26 | $13.76 | $13.76 | $13.55 | $13.55 | $11.63 | 515,108 |
| 2016-09-23 | $13.83 | $13.85 | $13.77 | $13.80 | $11.85 | 739,572 |
| 2016-09-22 | $13.83 | $13.89 | $13.72 | $13.85 | $11.89 | 1,014,045 |
| 2016-09-21 | $13.90 | $13.92 | $13.74 | $13.81 | $11.86 | 343,326 |
| 2016-09-20 | $13.85 | $13.91 | $13.80 | $13.85 | $11.89 | 854,540 |
| 2016-09-19 | $13.74 | $13.93 | $13.72 | $13.81 | $11.86 | 613,100 |
| 2016-09-16 | $13.91 | $13.95 | $13.63 | $13.75 | $11.80 | 3,512,716 |
| 2016-09-15 | $13.78 | $13.89 | $13.76 | $13.89 | $11.92 | 599,104 |
| 2016-09-14 | $13.85 | $14.00 | $13.74 | $13.76 | $11.81 | 953,128 |
| 2016-09-13 | $13.91 | $13.92 | $13.81 | $13.86 | $11.90 | 683,335 |
| 2016-09-12 | $13.82 | $13.99 | $13.69 | $13.95 | $11.98 | 708,491 |
| 2016-09-09 | $13.94 | $14.09 | $13.87 | $13.88 | $11.92 | 645,669 |
| 2016-09-08 | $14.00 | $14.08 | $13.96 | $14.03 | $12.04 | 599,168 |
| 2016-09-07 | $13.89 | $14.03 | $13.85 | $14.03 | $12.04 | 835,215 |
| 2016-09-06 | $13.69 | $13.89 | $13.69 | $13.88 | $11.92 | 931,254 |
| 2016-09-02 | $13.72 | $13.74 | $13.64 | $13.72 | $11.78 | 645,807 |
| 2016-09-01 | $13.67 | $13.72 | $13.57 | $13.68 | $11.74 | 662,965 |
| 2016-08-31 | $13.66 | $13.70 | $13.58 | $13.69 | $11.75 | 1,279,628 |
| 2016-08-30 | $13.70 | $13.73 | $13.64 | $13.64 | $11.71 | 456,240 |
| 2016-08-29 | $13.59 | $13.75 | $13.59 | $13.65 | $11.72 | 655,125 |
| 2016-08-26 | $13.69 | $13.74 | $13.55 | $13.62 | $11.68 | 479,417 |
| 2016-08-25 | $13.54 | $13.66 | $13.54 | $13.66 | $11.71 | 466,756 |
| 2016-08-24 | $13.62 | $13.68 | $13.57 | $13.61 | $11.67 | 965,557 |
| 2016-08-23 | $13.60 | $13.65 | $13.48 | $13.62 | $11.68 | 638,428 |
| 2016-08-22 | $13.55 | $13.60 | $13.47 | $13.58 | $11.64 | 457,957 |
| 2016-08-19 | $13.54 | $13.56 | $13.49 | $13.54 | $11.61 | 345,103 |
| 2016-08-18 | $13.38 | $13.56 | $13.32 | $13.54 | $11.61 | 555,369 |
| 2016-08-17 | $13.33 | $13.45 | $13.31 | $13.37 | $11.46 | 420,403 |
| 2016-08-16 | $13.43 | $13.45 | $13.35 | $13.36 | $11.45 | 386,049 |
| 2016-08-15 | $13.29 | $13.44 | $12.61 | $13.43 | $11.51 | 1,252,884 |
| 2016-08-12 | $13.27 | $13.36 | $13.26 | $13.34 | $11.44 | 611,811 |
| 2016-08-11 | $13.26 | $13.32 | $13.22 | $13.27 | $11.38 | 494,361 |
| 2016-08-10 | $13.24 | $13.30 | $13.20 | $13.24 | $11.35 | 326,275 |
| 2016-08-09 | $13.09 | $13.25 | $13.08 | $13.24 | $11.35 | 462,571 |
| 2016-08-08 | $13.01 | $13.14 | $13.01 | $13.06 | $11.20 | 174,649 |
| 2016-08-05 | $13.00 | $13.16 | $13.00 | $13.05 | $11.19 | 246,659 |
| 2016-08-04 | $12.99 | $13.02 | $12.59 | $13.00 | $11.14 | 418,988 |
| 2016-08-03 | $12.86 | $13.01 | $12.81 | $12.99 | $11.14 | 486,318 |
| 2016-08-02 | $12.94 | $13.01 | $12.66 | $12.86 | $11.02 | 486,594 |
| 2016-08-01 | $13.00 | $13.06 | $12.70 | $12.96 | $11.11 | 395,428 |
| 2016-07-29 | $13.00 | $13.15 | $12.96 | $13.02 | $11.16 | 488,545 |
| 2016-07-28 | $13.00 | $13.04 | $12.94 | $12.98 | $11.13 | 210,495 |
| 2016-07-27 | $13.00 | $13.07 | $12.69 | $12.98 | $11.13 | 259,041 |
| 2016-07-26 | $13.09 | $13.16 | $12.93 | $13.02 | $11.16 | 347,160 |
| 2016-07-25 | $13.02 | $13.13 | $12.98 | $13.07 | $11.20 | 240,884 |
| 2016-07-22 | $12.92 | $13.13 | $12.92 | $13.08 | $11.21 | 220,399 |
| 2016-07-21 | $13.06 | $13.06 | $12.92 | $12.93 | $11.08 | 235,874 |
| 2016-07-20 | $13.06 | $13.11 | $13.01 | $13.02 | $11.16 | 261,053 |
| 2016-07-19 | $13.06 | $13.13 | $12.99 | $12.99 | $11.14 | 297,102 |
| 2016-07-18 | $13.15 | $13.18 | $13.05 | $13.06 | $11.20 | 314,581 |
| 2016-07-15 | $13.20 | $13.20 | $13.10 | $13.14 | $11.26 | 447,022 |
| 2016-07-14 | $13.20 | $13.29 | $13.13 | $13.15 | $11.27 | 468,102 |
| 2016-07-13 | $13.12 | $13.23 | $13.08 | $13.12 | $11.25 | 745,820 |
| 2016-07-12 | $13.00 | $13.15 | $12.97 | $13.13 | $11.26 | 825,123 |
| 2016-07-11 | $12.78 | $13.04 | $12.77 | $13.00 | $11.14 | 585,645 |
| 2016-07-08 | $12.71 | $12.81 | $12.66 | $12.75 | $10.93 | 585,207 |
| 2016-07-07 | $12.59 | $12.74 | $12.51 | $12.63 | $10.83 | 475,980 |
| 2016-07-06 | $12.50 | $12.65 | $12.45 | $12.57 | $10.78 | 571,285 |
| 2016-07-05 | $12.53 | $12.95 | $12.40 | $12.57 | $10.78 | 579,129 |
| 2016-07-01 | $12.51 | $12.60 | $12.46 | $12.55 | $10.76 | 577,346 |
| 2016-06-30 | $12.18 | $12.59 | $12.18 | $12.58 | $10.78 | 874,124 |
| 2016-06-29 | $12.30 | $12.31 | $12.16 | $12.21 | $10.47 | 1,226,798 |
| 2016-06-28 | $12.28 | $12.33 | $12.14 | $12.18 | $10.44 | 1,215,509 |
| 2016-06-27 | $12.79 | $12.89 | $12.23 | $12.23 | $10.48 | 1,531,330 |
| 2016-06-24 | $12.73 | $13.17 | $12.73 | $12.80 | $10.97 | 2,015,971 |
| 2016-06-23 | $13.04 | $13.21 | $12.97 | $13.20 | $11.32 | 649,601 |
| 2016-06-22 | $13.00 | $13.09 | $12.97 | $13.02 | $11.16 | 544,795 |
| 2016-06-21 | $12.98 | $13.08 | $12.93 | $13.00 | $11.14 | 430,601 |
| 2016-06-20 | $12.99 | $13.13 | $12.88 | $12.98 | $11.13 | 748,121 |
| 2016-06-17 | $13.13 | $13.14 | $12.79 | $12.90 | $11.06 | 4,312,086 |
| 2016-06-16 | $12.99 | $13.14 | $12.96 | $13.09 | $11.22 | 648,304 |
| 2016-06-15 | $13.17 | $13.24 | $13.02 | $13.06 | $11.20 | 679,020 |
| 2016-06-14 | $13.23 | $13.34 | $13.07 | $13.11 | $11.24 | 846,103 |
| 2016-06-13 | $13.40 | $13.42 | $13.29 | $13.30 | $11.40 | 876,037 |
| 2016-06-10 | $13.31 | $13.39 | $13.30 | $13.37 | $11.46 | 908,754 |
| 2016-06-09 | $13.33 | $13.40 | $13.24 | $13.35 | $11.44 | 892,836 |
| 2016-06-08 | $13.25 | $13.37 | $13.22 | $13.33 | $11.43 | 1,319,497 |
| 2016-06-07 | $13.20 | $13.25 | $13.13 | $13.25 | $11.36 | 1,236,487 |
| 2016-06-06 | $13.09 | $13.23 | $13.00 | $13.17 | $11.29 | 816,043 |
| 2016-06-03 | $13.03 | $13.11 | $12.96 | $13.10 | $11.23 | 812,998 |
| 2016-06-02 | $13.06 | $13.12 | $12.99 | $13.10 | $11.23 | 1,459,993 |
| 2016-06-01 | $13.07 | $13.10 | $12.97 | $13.08 | $11.21 | 1,031,693 |
| 2016-05-31 | $13.08 | $13.10 | $12.97 | $13.09 | $11.22 | 1,583,195 |
| 2016-05-27 | $13.02 | $13.09 | $13.00 | $13.05 | $11.19 | 803,436 |
| 2016-05-26 | $13.00 | $13.07 | $12.94 | $13.04 | $11.16 | 1,169,075 |
| 2016-05-25 | $13.00 | $13.00 | $12.68 | $13.00 | $11.13 | 1,166,179 |
| 2016-05-24 | $12.97 | $13.03 | $12.88 | $12.98 | $11.11 | 1,280,734 |
| 2016-05-23 | $12.89 | $13.19 | $12.87 | $12.97 | $11.10 | 1,271,571 |
| 2016-05-20 | $12.75 | $12.87 | $12.73 | $12.87 | $11.02 | 906,574 |
| 2016-05-19 | $12.82 | $12.85 | $12.51 | $12.75 | $10.91 | 612,882 |
| 2016-05-18 | $12.68 | $12.91 | $12.68 | $12.90 | $11.04 | 706,053 |
| 2016-05-17 | $12.73 | $12.82 | $12.58 | $12.66 | $10.84 | 572,895 |
| 2016-05-16 | $12.69 | $12.83 | $12.66 | $12.79 | $10.95 | 482,270 |
| 2016-05-13 | $12.61 | $12.72 | $12.58 | $12.70 | $10.87 | 330,270 |
| 2016-05-12 | $12.53 | $12.68 | $12.53 | $12.63 | $10.81 | 297,652 |
| 2016-05-11 | $12.64 | $12.68 | $12.49 | $12.50 | $10.70 | 181,435 |
| 2016-05-10 | $12.83 | $12.83 | $12.58 | $12.63 | $10.81 | 352,398 |
| 2016-05-09 | $12.51 | $12.83 | $12.37 | $12.80 | $10.96 | 409,575 |
| 2016-05-06 | $12.37 | $12.73 | $12.37 | $12.56 | $10.75 | 339,561 |
| 2016-05-05 | $12.50 | $12.57 | $12.42 | $12.43 | $10.64 | 251,370 |
| 2016-05-04 | $12.63 | $12.65 | $12.43 | $12.51 | $10.71 | 209,406 |
| 2016-05-03 | $12.67 | $12.68 | $12.56 | $12.65 | $10.83 | 220,120 |
| 2016-05-02 | $12.69 | $12.77 | $12.59 | $12.76 | $10.92 | 182,253 |
| 2016-04-29 | $12.69 | $12.75 | $12.51 | $12.62 | $10.80 | 218,985 |
| 2016-04-28 | $12.74 | $12.87 | $12.40 | $12.71 | $10.88 | 274,998 |
| 2016-04-27 | $12.83 | $12.89 | $12.68 | $12.76 | $10.92 | 234,112 |
| 2016-04-26 | $12.78 | $12.86 | $12.73 | $12.80 | $10.96 | 257,502 |
| 2016-04-25 | $12.77 | $12.80 | $12.62 | $12.79 | $10.95 | 192,741 |
| 2016-04-22 | $12.80 | $12.93 | $12.74 | $12.79 | $10.95 | 282,878 |
| 2016-04-21 | $12.82 | $12.93 | $12.60 | $12.80 | $10.96 | 540,910 |
| 2016-04-20 | $12.87 | $12.93 | $12.79 | $12.84 | $10.99 | 228,370 |
| 2016-04-19 | $12.84 | $12.90 | $12.70 | $12.84 | $10.99 | 268,085 |
| 2016-04-18 | $12.73 | $12.85 | $12.63 | $12.84 | $10.99 | 295,612 |
| 2016-04-15 | $12.78 | $12.84 | $12.66 | $12.70 | $10.87 | 216,544 |
| 2016-04-14 | $12.83 | $12.90 | $12.73 | $12.83 | $10.98 | 355,962 |
| 2016-04-13 | $12.75 | $12.83 | $12.69 | $12.81 | $10.96 | 450,513 |
| 2016-04-12 | $12.66 | $12.77 | $12.64 | $12.75 | $10.91 | 513,116 |
| 2016-04-11 | $12.44 | $12.74 | $12.44 | $12.71 | $10.88 | 646,797 |
| 2016-04-08 | $12.71 | $12.73 | $12.41 | $12.49 | $10.69 | 499,247 |
| 2016-04-07 | $12.53 | $12.66 | $12.48 | $12.65 | $10.83 | 892,672 |
| 2016-04-06 | $12.36 | $12.61 | $12.31 | $12.60 | $10.78 | 323,218 |
| 2016-04-05 | $12.54 | $12.62 | $12.33 | $12.39 | $10.61 | 388,554 |
| 2016-04-04 | $12.52 | $12.62 | $12.41 | $12.60 | $10.78 | 400,913 |
| 2016-04-01 | $12.26 | $12.57 | $12.26 | $12.55 | $10.74 | 508,132 |
| 2016-03-31 | $12.26 | $12.37 | $12.23 | $12.35 | $10.57 | 405,389 |
| 2016-03-30 | $12.36 | $12.41 | $12.24 | $12.25 | $10.49 | 578,214 |
| 2016-03-29 | $12.14 | $12.33 | $12.01 | $12.32 | $10.55 | 318,878 |
| 2016-03-28 | $12.13 | $12.27 | $12.09 | $12.20 | $10.44 | 199,867 |
| 2016-03-24 | $12.04 | $12.14 | $11.95 | $12.07 | $10.33 | 179,161 |
| 2016-03-23 | $12.31 | $12.31 | $12.10 | $12.10 | $10.36 | 206,567 |
| 2016-03-22 | $12.38 | $12.41 | $12.28 | $12.33 | $10.55 | 146,165 |
| 2016-03-21 | $12.41 | $12.47 | $12.34 | $12.44 | $10.65 | 288,191 |
| 2016-03-18 | $12.29 | $12.50 | $12.24 | $12.42 | $10.63 | 980,421 |
| 2016-03-17 | $11.86 | $12.28 | $11.78 | $12.24 | $10.48 | 534,740 |
| 2016-03-16 | $11.81 | $12.01 | $11.76 | $11.90 | $10.19 | 695,460 |
| 2016-03-15 | $11.82 | $12.02 | $11.80 | $11.87 | $10.16 | 225,463 |
| 2016-03-14 | $11.89 | $11.97 | $11.77 | $11.89 | $10.18 | 516,500 |
| 2016-03-11 | $11.93 | $11.96 | $11.85 | $11.90 | $10.19 | 344,403 |
| 2016-03-10 | $11.88 | $11.95 | $11.74 | $11.86 | $10.15 | 496,500 |
| 2016-03-09 | $11.96 | $12.00 | $11.84 | $11.86 | $10.15 | 293,884 |
| 2016-03-08 | $12.00 | $12.02 | $11.90 | $11.92 | $10.20 | 330,159 |
| 2016-03-07 | $11.94 | $12.10 | $11.89 | $12.06 | $10.32 | 421,210 |
| 2016-03-04 | $12.16 | $12.21 | $11.96 | $12.03 | $10.28 | 490,675 |
| 2016-03-03 | $12.06 | $12.16 | $12.03 | $12.15 | $10.38 | 240,350 |
| 2016-03-02 | $12.11 | $12.24 | $12.02 | $12.10 | $10.34 | 290,173 |
| 2016-03-01 | $12.02 | $12.17 | $11.94 | $12.15 | $10.38 | 341,461 |
| 2016-02-29 | $12.00 | $12.15 | $11.88 | $11.97 | $10.23 | 448,242 |
| 2016-02-26 | $12.08 | $12.35 | $11.88 | $11.97 | $10.23 | 603,024 |
| 2016-02-25 | $11.81 | $12.05 | $11.79 | $12.04 | $10.29 | 1,217,419 |
| 2016-02-24 | $11.86 | $11.99 | $11.70 | $11.74 | $10.03 | 743,285 |
| 2016-02-23 | $12.04 | $12.09 | $11.95 | $11.96 | $10.22 | 453,778 |
| 2016-02-22 | $12.34 | $12.42 | $12.09 | $12.10 | $10.34 | 342,289 |
| 2016-02-19 | $12.20 | $12.26 | $12.12 | $12.25 | $10.47 | 362,120 |
| 2016-02-18 | $12.18 | $12.25 | $12.10 | $12.20 | $10.43 | 287,453 |
| 2016-02-17 | $12.09 | $12.19 | $12.05 | $12.17 | $10.40 | 445,206 |
| 2016-02-16 | $11.88 | $12.11 | $11.72 | $12.05 | $10.30 | 415,772 |
| 2016-02-12 | $11.78 | $11.88 | $11.68 | $11.84 | $10.12 | 573,859 |
| 2016-02-11 | $11.64 | $11.76 | $11.60 | $11.67 | $9.97 | 481,806 |
| 2016-02-10 | $11.70 | $12.00 | $11.67 | $11.72 | $10.02 | 450,517 |
| 2016-02-09 | $11.72 | $11.79 | $11.52 | $11.65 | $9.96 | 296,632 |
| 2016-02-08 | $11.48 | $11.81 | $11.36 | $11.77 | $10.06 | 496,967 |
| 2016-02-05 | $11.68 | $11.72 | $11.38 | $11.51 | $9.84 | 697,018 |
| 2016-02-04 | $11.93 | $12.07 | $11.62 | $11.67 | $9.97 | 356,027 |
| 2016-02-03 | $12.04 | $12.04 | $11.72 | $11.95 | $10.21 | 812,869 |
| 2016-02-02 | $11.86 | $12.00 | $11.84 | $11.95 | $10.21 | 388,704 |
| 2016-02-01 | $11.99 | $12.10 | $11.90 | $11.99 | $10.25 | 482,775 |
| 2016-01-29 | $11.93 | $12.09 | $11.86 | $12.09 | $10.33 | 619,923 |
| 2016-01-28 | $11.86 | $11.99 | $11.84 | $11.91 | $10.18 | 357,518 |
| 2016-01-27 | $11.67 | $11.92 | $11.63 | $11.78 | $10.07 | 537,735 |
| 2016-01-26 | $11.64 | $11.72 | $11.55 | $11.72 | $10.02 | 441,251 |
| 2016-01-25 | $11.64 | $11.74 | $11.51 | $11.57 | $9.89 | 514,875 |
| 2016-01-22 | $11.45 | $11.71 | $11.38 | $11.67 | $9.97 | 673,822 |
| 2016-01-21 | $11.78 | $11.78 | $11.31 | $11.39 | $9.73 | 566,213 |
| 2016-01-20 | $11.78 | $11.84 | $11.53 | $11.74 | $10.03 | 803,441 |
| 2016-01-19 | $11.82 | $11.93 | $11.77 | $11.87 | $10.14 | 495,632 |
| 2016-01-15 | $11.64 | $11.75 | $11.35 | $11.73 | $10.02 | 967,720 |
| 2016-01-14 | $11.98 | $12.04 | $11.76 | $11.85 | $10.13 | 1,016,637 |
| 2016-01-13 | $12.02 | $12.14 | $11.76 | $11.89 | $10.16 | 897,404 |
| 2016-01-12 | $12.19 | $12.21 | $11.80 | $11.96 | $10.22 | 597,247 |
| 2016-01-11 | $12.35 | $12.40 | $12.05 | $12.09 | $10.33 | 726,300 |
| 2016-01-08 | $12.37 | $12.59 | $12.24 | $12.29 | $10.50 | 1,174,119 |
| 2016-01-07 | $12.49 | $12.56 | $12.33 | $12.34 | $10.54 | 720,822 |
| 2016-01-06 | $12.35 | $12.67 | $12.32 | $12.64 | $10.80 | 486,225 |
| 2016-01-05 | $12.43 | $12.58 | $12.41 | $12.50 | $10.68 | 316,566 |
| 2016-01-04 | $12.50 | $12.55 | $12.38 | $12.43 | $10.62 | 589,218 |
| 2015-12-31 | $12.82 | $12.90 | $12.66 | $12.67 | $10.83 | 340,286 |
| 2015-12-30 | $12.87 | $13.00 | $12.76 | $12.86 | $10.99 | 381,836 |
| 2015-12-29 | $12.74 | $12.90 | $12.66 | $12.89 | $11.01 | 270,064 |
| 2015-12-28 | $12.75 | $12.78 | $12.60 | $12.67 | $10.83 | 408,255 |
| 2015-12-24 | $12.71 | $12.81 | $12.61 | $12.76 | $10.90 | 291,977 |
| 2015-12-23 | $12.49 | $12.70 | $12.40 | $12.68 | $10.84 | 522,926 |
| 2015-12-22 | $12.34 | $12.47 | $12.18 | $12.45 | $10.64 | 293,656 |
| 2015-12-21 | $12.36 | $12.52 | $12.20 | $12.30 | $10.51 | 183,960 |
| 2015-12-18 | $12.40 | $12.47 | $12.29 | $12.30 | $10.51 | 524,059 |
| 2015-12-17 | $12.61 | $12.63 | $12.35 | $12.40 | $10.60 | 299,729 |
| 2015-12-16 | $12.46 | $12.62 | $12.39 | $12.56 | $10.73 | 397,962 |
| 2015-12-15 | $12.21 | $12.47 | $12.18 | $12.45 | $10.64 | 268,887 |
| 2015-12-14 | $12.05 | $12.45 | $12.05 | $12.12 | $10.36 | 492,684 |
| 2015-12-11 | $12.17 | $12.39 | $12.12 | $12.19 | $10.42 | 362,578 |
| 2015-12-10 | $12.32 | $12.44 | $12.26 | $12.30 | $10.51 | 283,147 |
| 2015-12-09 | $12.41 | $12.50 | $12.32 | $12.35 | $10.55 | 289,912 |
| 2015-12-08 | $12.44 | $12.53 | $12.36 | $12.45 | $10.64 | 170,381 |
| 2015-12-07 | $12.72 | $12.72 | $12.45 | $12.52 | $10.70 | 326,153 |
| 2015-12-04 | $12.60 | $12.72 | $12.43 | $12.69 | $10.84 | 400,558 |
| 2015-12-03 | $12.65 | $12.74 | $12.52 | $12.58 | $10.75 | 517,294 |
| 2015-12-02 | $12.53 | $12.70 | $12.53 | $12.62 | $10.78 | 540,661 |
| 2015-12-01 | $12.65 | $12.69 | $12.38 | $12.52 | $10.70 | 279,951 |
| 2015-11-30 | $12.26 | $12.70 | $12.20 | $12.60 | $10.77 | 1,061,065 |
| 2015-11-27 | $12.41 | $12.41 | $12.22 | $12.26 | $10.46 | 165,954 |
| 2015-11-25 | $12.34 | $12.47 | $12.31 | $12.43 | $10.60 | 289,209 |
| 2015-11-24 | $12.30 | $12.35 | $12.22 | $12.34 | $10.53 | 385,417 |
| 2015-11-23 | $12.18 | $12.30 | $12.17 | $12.26 | $10.46 | 161,110 |
| 2015-11-20 | $12.29 | $12.30 | $12.19 | $12.23 | $10.43 | 201,817 |
| 2015-11-19 | $12.19 | $12.30 | $12.18 | $12.25 | $10.45 | 392,614 |
| 2015-11-18 | $12.10 | $12.27 | $12.03 | $12.25 | $10.45 | 323,465 |
| 2015-11-17 | $12.20 | $12.29 | $11.99 | $12.06 | $10.29 | 366,562 |
| 2015-11-16 | $11.97 | $12.15 | $11.86 | $12.14 | $10.36 | 382,193 |
| 2015-11-13 | $11.93 | $12.04 | $11.86 | $11.94 | $10.19 | 473,344 |
| 2015-11-12 | $12.18 | $12.21 | $11.99 | $12.00 | $10.24 | 511,932 |
| 2015-11-11 | $12.33 | $12.39 | $12.11 | $12.22 | $10.43 | 637,783 |
| 2015-11-10 | $12.18 | $12.36 | $12.14 | $12.32 | $10.51 | 610,165 |
| 2015-11-09 | $12.24 | $12.24 | $12.08 | $12.15 | $10.37 | 202,031 |
| 2015-11-06 | $12.22 | $12.25 | $12.03 | $12.22 | $10.43 | 302,160 |
| 2015-11-05 | $12.17 | $12.25 | $12.12 | $12.21 | $10.42 | 168,977 |
| 2015-11-04 | $12.12 | $12.18 | $12.10 | $12.16 | $10.37 | 69,165 |
| 2015-11-03 | $12.17 | $12.24 | $12.04 | $12.10 | $10.32 | 88,815 |
| 2015-11-02 | $11.96 | $12.25 | $11.96 | $12.20 | $10.41 | 433,381 |
| 2015-10-30 | $12.08 | $12.08 | $11.85 | $11.95 | $10.20 | 293,229 |
| 2015-10-29 | $12.11 | $12.18 | $11.95 | $12.05 | $10.28 | 515,159 |
| 2015-10-28 | $12.00 | $12.18 | $11.94 | $12.11 | $10.33 | 694,788 |
| 2015-10-27 | $11.98 | $12.08 | $11.89 | $11.97 | $10.21 | 269,523 |
| 2015-10-26 | $12.00 | $12.06 | $11.95 | $12.01 | $10.25 | 234,797 |
| 2015-10-23 | $11.99 | $12.00 | $11.85 | $12.00 | $10.24 | 283,641 |
| 2015-10-22 | $11.82 | $12.00 | $11.82 | $11.96 | $10.20 | 73,578 |
| 2015-10-21 | $11.98 | $12.00 | $11.81 | $11.82 | $10.08 | 64,445 |
| 2015-10-20 | $11.96 | $12.00 | $11.91 | $11.98 | $10.22 | 381,914 |
| 2015-10-19 | $11.89 | $11.95 | $11.86 | $11.93 | $10.18 | 239,863 |
| 2015-10-16 | $11.90 | $11.95 | $11.82 | $11.93 | $10.18 | 407,481 |
| 2015-10-15 | $11.76 | $11.90 | $11.75 | $11.89 | $10.14 | 268,799 |
| 2015-10-14 | $11.79 | $11.82 | $11.65 | $11.70 | $9.98 | 358,412 |
| 2015-10-13 | $11.85 | $11.90 | $11.74 | $11.76 | $10.03 | 373,575 |
| 2015-10-12 | $11.80 | $11.95 | $11.74 | $11.88 | $10.14 | 363,674 |
| 2015-10-09 | $11.90 | $11.96 | $11.75 | $11.77 | $10.04 | 502,655 |
| 2015-10-08 | $11.75 | $11.85 | $11.74 | $11.85 | $10.11 | 718,612 |
| 2015-10-07 | $11.50 | $11.80 | $11.45 | $11.78 | $10.05 | 963,214 |
| 2015-10-06 | $11.50 | $11.51 | $11.37 | $11.47 | $9.79 | 441,134 |
| 2015-10-05 | $11.45 | $11.57 | $11.44 | $11.50 | $9.81 | 372,199 |
| 2015-10-02 | $11.35 | $11.41 | $11.23 | $11.40 | $9.73 | 769,153 |
| 2015-10-01 | $11.49 | $11.55 | $11.34 | $11.41 | $9.73 | 620,963 |
| 2015-09-30 | $11.50 | $11.54 | $11.38 | $11.47 | $9.79 | 608,522 |
| 2015-09-29 | $11.55 | $11.59 | $11.42 | $11.48 | $9.79 | 700,390 |
| 2015-09-28 | $11.58 | $11.63 | $11.43 | $11.49 | $9.80 | 816,530 |
| 2015-09-25 | $11.78 | $11.81 | $11.57 | $11.57 | $9.87 | 667,008 |
| 2015-09-24 | $11.76 | $11.79 | $11.67 | $11.74 | $10.02 | 828,234 |
| 2015-09-23 | $11.59 | $11.82 | $11.59 | $11.76 | $10.03 | 778,293 |
| 2015-09-22 | $11.61 | $11.73 | $11.50 | $11.60 | $9.90 | 505,748 |
| 2015-09-21 | $11.65 | $11.72 | $11.53 | $11.70 | $9.98 | 903,687 |
| 2015-09-18 | $11.23 | $11.90 | $11.19 | $11.85 | $10.11 | 4,020,367 |
| 2015-09-17 | $11.30 | $11.57 | $11.26 | $11.31 | $9.65 | 1,121,018 |
| 2015-09-16 | $11.34 | $11.49 | $11.25 | $11.32 | $9.66 | 826,434 |
| 2015-09-15 | $11.28 | $11.32 | $11.19 | $11.30 | $9.64 | 611,329 |
| 2015-09-14 | $11.22 | $11.26 | $11.15 | $11.25 | $9.60 | 480,445 |
| 2015-09-11 | $11.30 | $11.37 | $11.15 | $11.21 | $9.56 | 537,162 |
| 2015-09-10 | $11.40 | $11.44 | $11.32 | $11.34 | $9.68 | 929,474 |
| 2015-09-09 | $11.31 | $11.42 | $11.31 | $11.40 | $9.71 | 877,854 |
| 2015-09-08 | $11.45 | $11.45 | $11.09 | $11.31 | $9.63 | 1,704,016 |
| 2015-09-04 | $11.22 | $11.38 | $11.22 | $11.35 | $9.67 | 484,381 |
Kearny Financial Corp (KRNY) News Headlines
.jpg)
Regional bank earnings may expose critical weaknesses, former FDIC Chair Sheila Bair warns
Sheila Bair, who ran the FDIC during the financial crisis, is nervous about a handful of regional banks going into earnings.
cnbc.com April 17, 2024Recent Kearny Financial Corp (KRNY) News
Similar Companies to Kearny Financial Corp (KRNY) 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 |