Lakeland Bancorp Inc (LBAI) Exchange: NASDAQ
Data as of April 18, 2024
$11.36 ($0.10) 0.89%
Lakeland Bancorp Inc - Daily Information
Click for more stock information on Lakeland Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $11.31 |
| Previous Close | $11.36 |
| High | $11.43 |
| Low | $11.22 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.36 |
| Adjusted High | $11.43 |
| Adjusted Low | $11.22 |
About Lakeland Bancorp Inc (LBAI)
Lakeland Bancorp Inc (NASDAQ: LBAI) has been a premier provider of financial services in the northern and central New Jersey market since its inception in 1969. The combined assets of Lakeland's banking division and subsidiary, Churchmen's Financial Company, exceed $4 billion, and the company has grown to become one of the 25 largest community banks in the nation. Led by their Chairman, President and CEO, Thomas J. Shara, Lakeland provides a variety of banking services to customers in all economic levels across their 140 branches located in the counties of Bergen, Essex, Passaic, Morris, Sussex, and Warren. Lakeland's products and services include; personal banking, commercial banking and mortgage services, cash management, investment brokerage, financial education and tailored business solutions. Through their commitment to customer service, personal attention and convenience of over 440 ATMs and 140 branches, Lakeland strives to give their customers the best banking experience possible.
Invest in Lakeland Bancorp Inc (LBAI)
Historical Stock Data for Lakeland Bancorp Inc (LBAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $11.31 | $11.43 | $11.22 | $11.36 | $11.36 | 287,551 |
| 2024-04-17 | $11.39 | $11.57 | $11.25 | $11.26 | $11.26 | 271,164 |
| 2024-04-16 | $11.48 | $11.50 | $11.25 | $11.29 | $11.29 | 410,434 |
| 2024-04-15 | $11.60 | $11.77 | $11.41 | $11.56 | $11.56 | 306,691 |
| 2024-04-12 | $11.21 | $11.76 | $11.21 | $11.64 | $11.64 | 666,651 |
| 2024-04-11 | $11.26 | $11.26 | $10.96 | $11.17 | $11.17 | 458,414 |
| 2024-04-10 | $11.64 | $11.64 | $10.89 | $11.13 | $11.13 | 433,890 |
| 2024-04-09 | $12.18 | $12.24 | $12.03 | $12.05 | $12.05 | 511,166 |
| 2024-04-08 | $11.93 | $12.14 | $11.90 | $12.10 | $12.10 | 458,637 |
| 2024-04-05 | $11.79 | $11.92 | $11.69 | $11.90 | $11.90 | 664,409 |
| 2024-04-04 | $12.15 | $12.30 | $11.79 | $11.86 | $11.86 | 387,829 |
| 2024-04-03 | $11.97 | $12.12 | $11.85 | $11.97 | $11.97 | 353,276 |
| 2024-04-02 | $11.81 | $12.18 | $11.79 | $12.10 | $12.10 | 401,793 |
| 2024-04-01 | $12.13 | $12.13 | $11.84 | $12.02 | $12.02 | 307,540 |
| 2024-03-28 | $11.84 | $12.12 | $11.74 | $12.10 | $12.10 | 685,253 |
| 2024-03-27 | $11.48 | $11.83 | $11.48 | $11.80 | $11.80 | 480,710 |
| 2024-03-26 | $12.43 | $12.43 | $11.44 | $11.46 | $11.46 | 239,282 |
| 2024-03-25 | $12.19 | $12.40 | $12.19 | $12.34 | $12.34 | 233,204 |
| 2024-03-22 | $12.54 | $12.54 | $12.10 | $12.12 | $12.12 | 248,718 |
| 2024-03-21 | $12.33 | $12.58 | $12.33 | $12.49 | $12.49 | 424,356 |
| 2024-03-20 | $11.76 | $12.42 | $11.73 | $12.29 | $12.29 | 239,224 |
| 2024-03-19 | $11.70 | $11.91 | $11.70 | $11.79 | $11.79 | 354,286 |
| 2024-03-18 | $11.83 | $11.95 | $11.62 | $11.73 | $11.73 | 891,472 |
| 2024-03-15 | $11.41 | $11.88 | $11.41 | $11.85 | $11.85 | 1,326,987 |
| 2024-03-14 | $11.96 | $12.01 | $11.33 | $11.37 | $11.37 | 194,793 |
| 2024-03-13 | $12.14 | $12.31 | $11.98 | $12.04 | $12.04 | 155,589 |
| 2024-03-12 | $12.34 | $12.34 | $12.00 | $12.21 | $12.21 | 204,004 |
| 2024-03-11 | $12.40 | $12.47 | $12.32 | $12.36 | $12.36 | 154,527 |
| 2024-03-08 | $12.59 | $12.66 | $12.38 | $12.40 | $12.40 | 178,123 |
| 2024-03-07 | $12.41 | $12.55 | $12.28 | $12.36 | $12.36 | 177,841 |
| 2024-03-06 | $12.19 | $12.29 | $11.84 | $12.18 | $12.18 | 272,947 |
| 2024-03-05 | $11.49 | $12.16 | $11.49 | $12.13 | $12.13 | 347,518 |
| 2024-03-04 | $11.69 | $11.82 | $11.53 | $11.58 | $11.58 | 225,127 |
| 2024-03-01 | $11.65 | $11.76 | $11.37 | $11.69 | $11.69 | 223,381 |
| 2024-02-29 | $11.79 | $11.85 | $11.52 | $11.68 | $11.68 | 241,735 |
| 2024-02-28 | $11.63 | $11.67 | $11.42 | $11.44 | $11.44 | 238,089 |
| 2024-02-27 | $11.98 | $11.98 | $11.71 | $11.73 | $11.73 | 194,733 |
| 2024-02-26 | $11.83 | $11.93 | $11.65 | $11.76 | $11.76 | 261,877 |
| 2024-02-23 | $12.04 | $12.04 | $11.74 | $11.91 | $11.91 | 237,996 |
| 2024-02-22 | $12.36 | $12.36 | $11.94 | $12.04 | $12.04 | 231,846 |
| 2024-02-21 | $12.40 | $12.45 | $12.25 | $12.43 | $12.43 | 402,969 |
| 2024-02-20 | $12.50 | $12.69 | $12.43 | $12.49 | $12.49 | 226,323 |
| 2024-02-16 | $12.76 | $12.82 | $12.57 | $12.57 | $12.57 | 188,455 |
| 2024-02-15 | $12.42 | $12.97 | $12.27 | $12.95 | $12.95 | 255,431 |
| 2024-02-14 | $12.37 | $12.37 | $12.00 | $12.28 | $12.28 | 192,718 |
| 2024-02-13 | $12.32 | $12.52 | $11.94 | $12.10 | $12.10 | 342,430 |
| 2024-02-12 | $12.39 | $12.97 | $12.39 | $12.88 | $12.88 | 269,510 |
| 2024-02-09 | $11.87 | $12.45 | $11.70 | $12.39 | $12.39 | 337,404 |
| 2024-02-08 | $11.84 | $11.88 | $11.59 | $11.81 | $11.81 | 243,105 |
| 2024-02-07 | $12.33 | $12.33 | $11.79 | $11.79 | $11.79 | 218,072 |
| 2024-02-06 | $12.31 | $12.50 | $12.05 | $12.35 | $12.35 | 192,175 |
| 2024-02-05 | $12.70 | $12.70 | $12.15 | $12.42 | $12.42 | 244,802 |
| 2024-02-02 | $12.71 | $13.03 | $12.58 | $12.92 | $12.92 | 241,311 |
| 2024-02-01 | $13.32 | $13.58 | $12.54 | $13.06 | $12.92 | 249,142 |
| 2024-01-31 | $14.02 | $14.12 | $13.28 | $13.29 | $13.14 | 232,013 |
| 2024-01-30 | $14.42 | $14.54 | $14.34 | $14.39 | $14.23 | 99,593 |
| 2024-01-29 | $14.46 | $14.57 | $14.37 | $14.53 | $14.37 | 128,765 |
| 2024-01-26 | $14.57 | $14.58 | $14.30 | $14.47 | $14.31 | 211,247 |
| 2024-01-25 | $14.57 | $14.57 | $14.17 | $14.49 | $14.33 | 249,730 |
| 2024-01-24 | $14.39 | $14.53 | $14.23 | $14.34 | $14.18 | 181,709 |
| 2024-01-23 | $14.57 | $14.57 | $14.18 | $14.27 | $14.27 | 173,653 |
| 2024-01-22 | $14.03 | $14.51 | $13.97 | $14.51 | $14.51 | 251,981 |
| 2024-01-19 | $13.63 | $13.86 | $13.47 | $13.86 | $13.86 | 162,946 |
| 2024-01-18 | $13.60 | $13.68 | $13.41 | $13.56 | $13.56 | 109,332 |
| 2024-01-17 | $13.33 | $13.63 | $13.29 | $13.60 | $13.60 | 150,361 |
| 2024-01-16 | $13.68 | $13.77 | $13.57 | $13.63 | $13.63 | 106,858 |
| 2024-01-12 | $14.28 | $14.34 | $13.74 | $13.90 | $13.90 | 115,081 |
| 2024-01-11 | $14.13 | $14.21 | $13.88 | $14.11 | $14.11 | 170,328 |
| 2024-01-10 | $13.97 | $14.30 | $13.92 | $14.30 | $14.30 | 153,029 |
| 2024-01-09 | $14.05 | $14.16 | $13.92 | $14.05 | $14.05 | 123,975 |
| 2024-01-08 | $14.25 | $14.36 | $14.09 | $14.26 | $14.26 | 140,551 |
| 2024-01-05 | $14.26 | $14.54 | $14.22 | $14.24 | $14.24 | 271,434 |
| 2024-01-04 | $14.34 | $14.58 | $14.34 | $14.39 | $14.39 | 122,877 |
| 2024-01-03 | $14.75 | $14.75 | $14.28 | $14.28 | $14.28 | 279,663 |
| 2024-01-02 | $14.66 | $15.01 | $14.66 | $14.82 | $14.82 | 124,965 |
| 2023-12-29 | $15.12 | $15.12 | $14.73 | $14.79 | $14.79 | 191,482 |
| 2023-12-28 | $15.18 | $15.32 | $14.99 | $15.08 | $15.08 | 156,926 |
| 2023-12-27 | $15.29 | $15.36 | $15.21 | $15.27 | $15.27 | 94,754 |
| 2023-12-26 | $15.17 | $15.36 | $15.14 | $15.31 | $15.31 | 124,253 |
| 2023-12-22 | $15.08 | $15.29 | $14.86 | $15.06 | $15.06 | 135,377 |
| 2023-12-21 | $14.87 | $14.98 | $14.70 | $14.96 | $14.96 | 188,015 |
| 2023-12-20 | $14.96 | $15.31 | $14.67 | $14.67 | $14.67 | 319,694 |
| 2023-12-19 | $14.69 | $15.07 | $14.69 | $14.84 | $14.84 | 275,851 |
| 2023-12-18 | $14.97 | $14.99 | $14.63 | $14.63 | $14.63 | 208,171 |
| 2023-12-15 | $15.11 | $15.19 | $14.68 | $14.83 | $14.83 | 597,892 |
| 2023-12-14 | $14.84 | $15.29 | $14.77 | $15.00 | $15.00 | 275,930 |
| 2023-12-13 | $13.40 | $14.37 | $13.36 | $14.37 | $14.37 | 558,120 |
| 2023-12-12 | $13.53 | $13.56 | $13.38 | $13.41 | $13.41 | 157,948 |
| 2023-12-11 | $13.59 | $13.62 | $13.46 | $13.51 | $13.51 | 129,409 |
| 2023-12-08 | $13.42 | $13.62 | $13.33 | $13.52 | $13.52 | 155,956 |
| 2023-12-07 | $13.21 | $13.43 | $13.13 | $13.39 | $13.39 | 323,855 |
| 2023-12-06 | $13.28 | $13.60 | $13.08 | $13.10 | $13.10 | 192,068 |
| 2023-12-05 | $13.31 | $13.31 | $13.08 | $13.14 | $13.14 | 180,892 |
| 2023-12-04 | $13.20 | $13.47 | $13.18 | $13.31 | $13.31 | 289,586 |
| 2023-12-01 | $12.36 | $13.29 | $12.26 | $13.29 | $13.29 | 287,505 |
| 2023-11-30 | $12.48 | $12.60 | $12.33 | $12.39 | $12.39 | 246,889 |
| 2023-11-29 | $12.37 | $12.58 | $12.37 | $12.45 | $12.45 | 252,047 |
| 2023-11-28 | $12.19 | $12.25 | $12.07 | $12.18 | $12.18 | 255,847 |
| 2023-11-27 | $12.28 | $12.33 | $12.14 | $12.22 | $12.22 | 126,649 |
| 2023-11-24 | $12.31 | $12.50 | $12.31 | $12.36 | $12.36 | 63,790 |
| 2023-11-22 | $12.60 | $12.60 | $12.31 | $12.35 | $12.35 | 161,245 |
| 2023-11-21 | $12.67 | $12.67 | $12.38 | $12.41 | $12.41 | 145,540 |
| 2023-11-20 | $12.76 | $12.77 | $12.63 | $12.76 | $12.76 | 137,322 |
| 2023-11-17 | $12.90 | $12.97 | $12.72 | $12.80 | $12.80 | 211,618 |
| 2023-11-16 | $12.90 | $12.90 | $12.42 | $12.63 | $12.63 | 236,643 |
| 2023-11-15 | $12.93 | $13.09 | $12.79 | $12.89 | $12.89 | 432,939 |
| 2023-11-14 | $12.05 | $12.97 | $12.04 | $12.90 | $12.90 | 312,396 |
| 2023-11-13 | $11.57 | $11.72 | $11.45 | $11.68 | $11.68 | 175,078 |
| 2023-11-10 | $11.75 | $11.78 | $11.54 | $11.64 | $11.64 | 151,345 |
| 2023-11-09 | $12.11 | $12.11 | $11.63 | $11.67 | $11.67 | 146,292 |
| 2023-11-08 | $12.40 | $12.42 | $12.00 | $12.08 | $12.08 | 122,486 |
| 2023-11-07 | $12.56 | $12.62 | $12.12 | $12.41 | $12.41 | 122,012 |
| 2023-11-06 | $12.74 | $12.74 | $12.52 | $12.66 | $12.66 | 150,565 |
| 2023-11-03 | $12.24 | $12.74 | $12.23 | $12.73 | $12.73 | 263,075 |
| 2023-11-02 | $11.46 | $12.19 | $11.46 | $12.19 | $12.05 | 237,214 |
| 2023-11-01 | $11.25 | $11.40 | $11.09 | $11.31 | $11.18 | 306,823 |
| 2023-10-31 | $11.27 | $11.33 | $11.10 | $11.28 | $11.15 | 327,018 |
| 2023-10-30 | $11.39 | $11.43 | $11.22 | $11.28 | $11.15 | 216,790 |
| 2023-10-27 | $11.44 | $11.69 | $11.23 | $11.33 | $11.20 | 429,911 |
| 2023-10-26 | $11.28 | $11.57 | $11.21 | $11.50 | $11.37 | 225,763 |
| 2023-10-25 | $10.84 | $11.03 | $10.65 | $11.03 | $10.91 | 543,399 |
| 2023-10-24 | $11.20 | $11.21 | $10.76 | $10.91 | $10.79 | 316,535 |
| 2023-10-23 | $11.16 | $11.41 | $11.10 | $11.12 | $10.99 | 354,325 |
| 2023-10-20 | $11.47 | $11.47 | $11.17 | $11.18 | $11.05 | 430,012 |
| 2023-10-19 | $11.68 | $11.83 | $11.44 | $11.45 | $11.32 | 261,318 |
| 2023-10-18 | $11.99 | $12.04 | $11.65 | $11.68 | $11.55 | 303,489 |
| 2023-10-17 | $12.13 | $12.21 | $11.94 | $12.07 | $11.93 | 418,386 |
| 2023-10-16 | $11.91 | $12.06 | $11.85 | $11.96 | $11.83 | 351,958 |
| 2023-10-13 | $12.30 | $12.30 | $11.75 | $11.75 | $11.75 | 155,829 |
| 2023-10-12 | $12.50 | $12.50 | $12.11 | $12.22 | $12.22 | 256,236 |
| 2023-10-11 | $12.53 | $12.73 | $12.40 | $12.52 | $12.52 | 108,353 |
| 2023-10-10 | $12.50 | $12.64 | $12.40 | $12.52 | $12.52 | 198,594 |
| 2023-10-09 | $12.29 | $12.59 | $12.29 | $12.46 | $12.46 | 153,446 |
| 2023-10-06 | $12.54 | $12.63 | $12.26 | $12.39 | $12.39 | 314,130 |
| 2023-10-05 | $12.41 | $12.63 | $12.41 | $12.59 | $12.59 | 183,405 |
| 2023-10-04 | $12.28 | $12.46 | $12.09 | $12.46 | $12.46 | 132,249 |
| 2023-10-03 | $12.47 | $12.48 | $12.19 | $12.25 | $12.25 | 264,614 |
| 2023-10-02 | $12.58 | $12.59 | $12.45 | $12.55 | $12.55 | 214,282 |
| 2023-09-29 | $12.63 | $12.75 | $12.54 | $12.62 | $12.62 | 204,287 |
| 2023-09-28 | $12.49 | $12.65 | $12.42 | $12.54 | $12.54 | 226,695 |
| 2023-09-27 | $12.47 | $12.57 | $12.37 | $12.46 | $12.46 | 314,561 |
| 2023-09-26 | $12.46 | $12.58 | $12.34 | $12.37 | $12.37 | 146,646 |
| 2023-09-25 | $12.46 | $12.56 | $12.41 | $12.55 | $12.55 | 94,451 |
| 2023-09-22 | $12.66 | $12.70 | $12.48 | $12.52 | $12.52 | 87,460 |
| 2023-09-21 | $12.57 | $12.78 | $12.48 | $12.63 | $12.63 | 125,712 |
| 2023-09-20 | $12.82 | $13.04 | $12.65 | $12.67 | $12.67 | 135,839 |
| 2023-09-19 | $12.95 | $13.03 | $12.79 | $12.81 | $12.81 | 157,748 |
| 2023-09-18 | $13.11 | $13.14 | $12.91 | $12.93 | $12.93 | 213,681 |
| 2023-09-15 | $13.35 | $13.36 | $13.07 | $13.16 | $13.16 | 610,521 |
| 2023-09-14 | $12.97 | $13.34 | $12.90 | $13.33 | $13.33 | 249,764 |
| 2023-09-13 | $12.97 | $12.97 | $12.69 | $12.84 | $12.84 | 114,681 |
| 2023-09-12 | $12.94 | $13.02 | $12.85 | $12.96 | $12.96 | 463,002 |
| 2023-09-11 | $13.24 | $13.24 | $12.89 | $12.92 | $12.92 | 107,139 |
| 2023-09-08 | $13.20 | $13.26 | $12.98 | $13.14 | $13.14 | 73,021 |
| 2023-09-07 | $13.02 | $13.16 | $12.92 | $13.13 | $13.13 | 209,498 |
| 2023-09-06 | $13.31 | $13.39 | $13.11 | $13.12 | $13.12 | 133,513 |
| 2023-09-05 | $13.69 | $13.69 | $13.25 | $13.25 | $13.25 | 233,763 |
| 2023-09-01 | $13.59 | $13.85 | $13.59 | $13.79 | $13.79 | 108,044 |
| 2023-08-31 | $13.61 | $13.74 | $13.45 | $13.51 | $13.51 | 145,281 |
| 2023-08-30 | $13.65 | $13.68 | $13.49 | $13.60 | $13.60 | 115,082 |
| 2023-08-29 | $13.58 | $13.72 | $13.46 | $13.70 | $13.70 | 75,804 |
| 2023-08-28 | $13.37 | $13.61 | $13.37 | $13.55 | $13.55 | 150,398 |
| 2023-08-25 | $13.37 | $13.53 | $13.12 | $13.31 | $13.31 | 131,531 |
| 2023-08-24 | $13.26 | $13.51 | $13.22 | $13.36 | $13.36 | 113,343 |
| 2023-08-23 | $13.25 | $13.44 | $13.25 | $13.32 | $13.32 | 121,850 |
| 2023-08-22 | $13.61 | $13.90 | $13.28 | $13.28 | $13.28 | 219,235 |
| 2023-08-21 | $13.83 | $13.87 | $13.48 | $13.50 | $13.50 | 128,147 |
| 2023-08-18 | $13.56 | $13.93 | $13.52 | $13.84 | $13.84 | 112,344 |
| 2023-08-17 | $13.65 | $13.79 | $13.56 | $13.69 | $13.69 | 142,378 |
| 2023-08-16 | $13.86 | $13.91 | $13.51 | $13.60 | $13.60 | 244,150 |
| 2023-08-15 | $14.19 | $14.23 | $13.78 | $13.81 | $13.81 | 203,812 |
| 2023-08-14 | $14.76 | $14.76 | $14.45 | $14.47 | $14.47 | 146,117 |
| 2023-08-11 | $14.52 | $14.86 | $14.50 | $14.83 | $14.83 | 231,606 |
| 2023-08-10 | $14.70 | $14.86 | $14.52 | $14.60 | $14.60 | 169,613 |
| 2023-08-09 | $14.73 | $14.80 | $14.59 | $14.61 | $14.61 | 271,674 |
| 2023-08-08 | $14.65 | $14.85 | $14.24 | $14.81 | $14.81 | 243,908 |
| 2023-08-07 | $14.92 | $15.00 | $14.71 | $14.98 | $14.98 | 226,064 |
| 2023-08-04 | $14.74 | $14.89 | $14.72 | $14.81 | $14.81 | 112,423 |
| 2023-08-03 | $14.89 | $15.08 | $14.71 | $14.99 | $14.84 | 212,250 |
| 2023-08-02 | $15.01 | $15.25 | $14.73 | $14.87 | $14.73 | 380,872 |
| 2023-08-01 | $15.03 | $15.24 | $14.78 | $15.24 | $15.09 | 258,735 |
| 2023-07-31 | $15.63 | $15.66 | $14.88 | $15.11 | $15.11 | 243,747 |
| 2023-07-28 | $15.59 | $15.80 | $15.42 | $15.67 | $15.67 | 191,762 |
| 2023-07-27 | $15.07 | $16.00 | $15.07 | $15.58 | $15.58 | 257,083 |
| 2023-07-26 | $15.49 | $15.96 | $15.49 | $15.80 | $15.80 | 220,013 |
| 2023-07-25 | $15.45 | $15.61 | $15.25 | $15.32 | $15.32 | 143,751 |
| 2023-07-24 | $14.94 | $15.60 | $14.94 | $15.51 | $15.51 | 154,053 |
| 2023-07-21 | $15.26 | $15.37 | $14.96 | $15.01 | $15.01 | 171,646 |
| 2023-07-20 | $15.22 | $15.23 | $14.88 | $15.22 | $15.22 | 216,439 |
| 2023-07-19 | $14.83 | $15.22 | $14.75 | $15.22 | $15.22 | 193,747 |
| 2023-07-18 | $14.25 | $14.93 | $14.25 | $14.88 | $14.88 | 167,700 |
| 2023-07-17 | $13.93 | $14.40 | $13.93 | $14.29 | $14.29 | 87,456 |
| 2023-07-14 | $14.16 | $14.20 | $13.77 | $13.99 | $13.99 | 305,002 |
| 2023-07-13 | $13.95 | $14.26 | $13.95 | $14.16 | $14.16 | 166,268 |
| 2023-07-12 | $13.87 | $13.97 | $13.75 | $13.92 | $13.92 | 179,765 |
| 2023-07-11 | $13.50 | $13.62 | $13.42 | $13.54 | $13.54 | 171,178 |
| 2023-07-10 | $13.27 | $13.67 | $13.27 | $13.49 | $13.49 | 296,692 |
| 2023-07-07 | $13.15 | $13.46 | $13.11 | $13.36 | $13.36 | 234,107 |
| 2023-07-06 | $13.20 | $13.37 | $12.94 | $13.05 | $13.05 | 225,949 |
| 2023-07-05 | $13.58 | $13.64 | $13.39 | $13.47 | $13.47 | 111,340 |
| 2023-07-03 | $13.35 | $13.74 | $13.35 | $13.64 | $13.64 | 99,474 |
| 2023-06-30 | $13.74 | $13.82 | $13.37 | $13.39 | $13.39 | 425,382 |
| 2023-06-29 | $13.58 | $13.88 | $13.58 | $13.66 | $13.66 | 156,237 |
| 2023-06-28 | $13.62 | $13.62 | $13.33 | $13.48 | $13.48 | 143,816 |
| 2023-06-27 | $13.59 | $13.75 | $13.50 | $13.54 | $13.54 | 172,851 |
| 2023-06-26 | $13.65 | $13.82 | $13.60 | $13.60 | $13.60 | 145,390 |
| 2023-06-23 | $13.38 | $13.79 | $13.31 | $13.68 | $13.68 | 656,726 |
| 2023-06-22 | $13.85 | $14.08 | $13.57 | $13.59 | $13.59 | 116,934 |
| 2023-06-21 | $14.45 | $14.45 | $14.06 | $14.07 | $14.07 | 123,559 |
| 2023-06-20 | $14.66 | $14.69 | $14.46 | $14.54 | $14.54 | 158,297 |
| 2023-06-16 | $15.22 | $15.22 | $14.62 | $14.73 | $14.73 | 519,141 |
| 2023-06-15 | $14.82 | $15.13 | $14.82 | $15.08 | $15.08 | 150,741 |
| 2023-06-14 | $15.27 | $15.48 | $14.89 | $14.91 | $14.91 | 191,055 |
| 2023-06-13 | $14.81 | $15.32 | $14.80 | $15.29 | $15.29 | 159,340 |
| 2023-06-12 | $15.00 | $15.33 | $14.80 | $14.81 | $14.81 | 153,196 |
| 2023-06-09 | $14.87 | $15.12 | $14.85 | $14.98 | $14.98 | 224,554 |
| 2023-06-08 | $15.06 | $15.18 | $14.72 | $15.01 | $15.01 | 205,007 |
| 2023-06-07 | $14.71 | $15.45 | $14.66 | $15.22 | $15.22 | 367,706 |
| 2023-06-06 | $13.52 | $14.71 | $13.52 | $14.52 | $14.52 | 241,676 |
| 2023-06-05 | $14.13 | $14.13 | $13.61 | $13.63 | $13.63 | 141,276 |
| 2023-06-02 | $13.59 | $14.23 | $13.58 | $14.21 | $14.21 | 407,838 |
| 2023-06-01 | $13.15 | $13.47 | $12.99 | $13.35 | $13.35 | 254,883 |
| 2023-05-31 | $13.26 | $13.30 | $12.92 | $13.01 | $13.01 | 302,108 |
| 2023-05-30 | $13.42 | $13.44 | $13.12 | $13.35 | $13.35 | 233,385 |
| 2023-05-26 | $13.21 | $13.43 | $13.07 | $13.42 | $13.42 | 136,559 |
| 2023-05-25 | $13.19 | $13.37 | $13.12 | $13.26 | $13.26 | 135,056 |
| 2023-05-24 | $13.49 | $13.50 | $13.30 | $13.35 | $13.35 | 240,914 |
| 2023-05-23 | $13.43 | $13.90 | $13.36 | $13.57 | $13.57 | 194,495 |
| 2023-05-22 | $13.10 | $13.50 | $12.97 | $13.47 | $13.47 | 131,388 |
| 2023-05-19 | $13.63 | $13.71 | $12.89 | $13.02 | $13.02 | 156,042 |
| 2023-05-18 | $13.20 | $13.42 | $12.92 | $13.36 | $13.36 | 302,244 |
| 2023-05-17 | $12.50 | $13.28 | $12.30 | $13.28 | $13.28 | 300,713 |
| 2023-05-16 | $12.48 | $12.58 | $12.21 | $12.21 | $12.21 | 153,252 |
| 2023-05-15 | $12.33 | $12.55 | $12.26 | $12.46 | $12.46 | 153,315 |
| 2023-05-12 | $12.38 | $12.38 | $12.14 | $12.26 | $12.26 | 198,233 |
| 2023-05-11 | $12.13 | $12.43 | $12.13 | $12.30 | $12.30 | 218,300 |
| 2023-05-10 | $12.20 | $12.52 | $12.19 | $12.33 | $12.33 | 263,801 |
| 2023-05-09 | $12.36 | $12.50 | $12.17 | $12.41 | $12.41 | 259,670 |
| 2023-05-08 | $12.94 | $12.99 | $12.45 | $12.46 | $12.46 | 262,001 |
| 2023-05-05 | $12.52 | $12.88 | $12.52 | $12.79 | $12.79 | 348,295 |
| 2023-05-04 | $12.48 | $12.70 | $11.89 | $12.37 | $12.23 | 597,730 |
| 2023-05-03 | $12.77 | $13.29 | $12.72 | $12.90 | $12.90 | 418,829 |
| 2023-05-02 | $13.89 | $13.89 | $12.80 | $12.81 | $12.81 | 274,221 |
| 2023-05-01 | $14.25 | $14.40 | $13.83 | $13.95 | $13.95 | 185,143 |
| 2023-04-28 | $14.33 | $14.66 | $14.13 | $14.34 | $14.34 | 450,433 |
| 2023-04-27 | $14.20 | $14.50 | $14.20 | $14.40 | $14.40 | 148,629 |
| 2023-04-26 | $14.04 | $14.39 | $14.04 | $14.24 | $14.24 | 206,841 |
| 2023-04-25 | $14.61 | $14.67 | $14.15 | $14.19 | $14.19 | 124,001 |
| 2023-04-24 | $14.77 | $15.03 | $14.70 | $14.75 | $14.75 | 99,413 |
| 2023-04-21 | $14.92 | $14.97 | $14.65 | $14.78 | $14.78 | 170,697 |
| 2023-04-20 | $14.91 | $15.06 | $14.79 | $14.98 | $14.98 | 109,695 |
| 2023-04-19 | $14.69 | $15.22 | $14.60 | $15.10 | $15.10 | 174,859 |
| 2023-04-18 | $14.96 | $14.96 | $14.56 | $14.67 | $14.67 | 182,556 |
| 2023-04-17 | $14.69 | $14.98 | $14.59 | $14.98 | $14.98 | 172,772 |
| 2023-04-14 | $15.29 | $15.30 | $14.67 | $14.75 | $14.75 | 239,564 |
| 2023-04-13 | $14.92 | $15.20 | $14.76 | $15.12 | $15.12 | 233,032 |
| 2023-04-12 | $15.11 | $15.20 | $14.84 | $14.91 | $14.91 | 471,106 |
| 2023-04-11 | $15.20 | $15.42 | $14.98 | $14.99 | $14.99 | 567,685 |
| 2023-04-10 | $14.94 | $15.29 | $14.82 | $15.14 | $15.14 | 427,988 |
| 2023-04-06 | $14.89 | $15.00 | $14.72 | $14.98 | $14.98 | 365,881 |
| 2023-04-05 | $14.78 | $15.05 | $14.69 | $14.72 | $14.72 | 715,961 |
| 2023-04-04 | $15.70 | $15.70 | $14.89 | $15.02 | $15.02 | 253,895 |
| 2023-04-03 | $15.76 | $15.88 | $15.43 | $15.59 | $15.59 | 194,066 |
| 2023-03-31 | $15.61 | $15.69 | $15.45 | $15.64 | $15.64 | 411,999 |
| 2023-03-30 | $16.03 | $16.09 | $15.43 | $15.51 | $15.51 | 315,484 |
| 2023-03-29 | $16.12 | $16.14 | $15.67 | $15.90 | $15.90 | 207,316 |
| 2023-03-28 | $16.00 | $16.13 | $15.68 | $15.90 | $15.90 | 167,785 |
| 2023-03-27 | $16.50 | $16.50 | $15.96 | $15.99 | $15.99 | 279,599 |
| 2023-03-24 | $15.03 | $16.10 | $15.03 | $16.10 | $16.10 | 232,063 |
| 2023-03-23 | $16.22 | $16.24 | $15.51 | $15.54 | $15.54 | 358,494 |
| 2023-03-22 | $16.74 | $16.74 | $15.92 | $15.92 | $15.92 | 381,768 |
| 2023-03-21 | $16.77 | $17.19 | $16.68 | $16.69 | $16.69 | 406,555 |
| 2023-03-20 | $16.67 | $16.98 | $16.16 | $16.35 | $16.35 | 483,753 |
| 2023-03-17 | $16.93 | $16.93 | $16.23 | $16.44 | $16.44 | 989,715 |
| 2023-03-16 | $16.68 | $17.59 | $16.45 | $17.14 | $17.14 | 658,240 |
| 2023-03-15 | $16.28 | $17.32 | $16.13 | $17.02 | $17.02 | 642,892 |
| 2023-03-14 | $17.72 | $17.72 | $16.71 | $16.85 | $16.85 | 600,544 |
| 2023-03-13 | $16.35 | $17.04 | $15.63 | $16.30 | $16.30 | 758,703 |
| 2023-03-10 | $17.12 | $17.55 | $16.73 | $17.17 | $17.17 | 588,445 |
| 2023-03-09 | $18.38 | $18.38 | $17.34 | $17.39 | $17.39 | 215,323 |
| 2023-03-08 | $18.34 | $18.55 | $18.27 | $18.50 | $18.50 | 218,605 |
| 2023-03-07 | $18.77 | $18.79 | $18.12 | $18.26 | $18.26 | 283,466 |
| 2023-03-06 | $19.23 | $19.25 | $18.71 | $18.79 | $18.79 | 181,161 |
| 2023-03-03 | $19.01 | $19.37 | $18.92 | $19.24 | $19.24 | 227,865 |
| 2023-03-02 | $18.97 | $19.09 | $18.81 | $19.06 | $19.06 | 185,516 |
| 2023-03-01 | $19.16 | $19.20 | $18.98 | $19.10 | $19.10 | 195,225 |
| 2023-02-28 | $19.28 | $19.48 | $19.21 | $19.25 | $19.25 | 305,218 |
| 2023-02-27 | $19.38 | $19.51 | $19.28 | $19.32 | $19.32 | 92,230 |
| 2023-02-24 | $19.03 | $19.27 | $19.03 | $19.20 | $19.20 | 229,155 |
| 2023-02-23 | $19.16 | $19.36 | $19.06 | $19.26 | $19.26 | 118,399 |
| 2023-02-22 | $19.43 | $19.52 | $19.09 | $19.15 | $19.15 | 184,749 |
| 2023-02-21 | $19.63 | $19.63 | $19.28 | $19.36 | $19.36 | 333,442 |
| 2023-02-17 | $19.65 | $19.78 | $19.55 | $19.70 | $19.70 | 308,545 |
| 2023-02-16 | $19.41 | $19.63 | $19.24 | $19.51 | $19.51 | 207,016 |
| 2023-02-15 | $19.20 | $19.55 | $19.16 | $19.47 | $19.47 | 226,571 |
| 2023-02-14 | $19.75 | $19.75 | $19.31 | $19.36 | $19.36 | 124,587 |
| 2023-02-13 | $19.61 | $19.74 | $19.58 | $19.69 | $19.69 | 275,445 |
| 2023-02-10 | $19.52 | $19.68 | $19.47 | $19.63 | $19.63 | 171,107 |
| 2023-02-09 | $19.87 | $20.00 | $19.46 | $19.52 | $19.52 | 111,933 |
| 2023-02-08 | $19.72 | $19.94 | $19.62 | $19.81 | $19.81 | 188,264 |
| 2023-02-07 | $19.47 | $20.02 | $19.47 | $19.95 | $19.95 | 251,030 |
| 2023-02-06 | $19.75 | $19.75 | $19.54 | $19.62 | $19.62 | 113,979 |
| 2023-02-03 | $19.75 | $19.88 | $19.64 | $19.78 | $19.78 | 180,022 |
| 2023-02-02 | $19.58 | $19.82 | $19.44 | $19.79 | $19.65 | 210,527 |
| 2023-02-01 | $19.26 | $19.88 | $19.16 | $19.61 | $19.47 | 505,669 |
| 2023-01-31 | $18.70 | $19.32 | $18.70 | $19.27 | $19.13 | 333,182 |
| 2023-01-30 | $18.85 | $18.96 | $18.58 | $18.71 | $18.57 | 136,805 |
| 2023-01-27 | $18.34 | $19.05 | $18.34 | $18.98 | $18.84 | 229,447 |
| 2023-01-26 | $18.48 | $18.55 | $18.21 | $18.42 | $18.29 | 127,071 |
| 2023-01-25 | $18.20 | $18.37 | $18.06 | $18.33 | $18.20 | 132,803 |
| 2023-01-24 | $18.46 | $18.46 | $18.25 | $18.34 | $18.21 | 100,713 |
| 2023-01-23 | $18.36 | $18.57 | $18.31 | $18.47 | $18.34 | 125,944 |
| 2023-01-20 | $18.17 | $18.40 | $17.88 | $18.40 | $18.27 | 214,822 |
| 2023-01-19 | $17.80 | $18.04 | $17.76 | $18.03 | $17.90 | 131,177 |
| 2023-01-18 | $18.23 | $18.28 | $17.88 | $17.95 | $17.82 | 191,349 |
| 2023-01-17 | $18.26 | $18.53 | $18.26 | $18.41 | $18.28 | 112,778 |
| 2023-01-13 | $18.14 | $18.54 | $18.00 | $18.46 | $18.33 | 125,999 |
| 2023-01-12 | $18.02 | $18.46 | $18.02 | $18.36 | $18.23 | 503,061 |
| 2023-01-11 | $18.01 | $18.17 | $17.96 | $18.13 | $18.00 | 137,136 |
| 2023-01-10 | $17.74 | $18.08 | $17.70 | $18.04 | $17.91 | 140,569 |
| 2023-01-09 | $18.06 | $18.16 | $17.74 | $17.80 | $17.67 | 104,042 |
| 2023-01-06 | $17.81 | $18.03 | $17.75 | $17.99 | $17.86 | 132,828 |
| 2023-01-05 | $17.76 | $17.87 | $17.44 | $17.57 | $17.44 | 111,444 |
| 2023-01-04 | $17.83 | $18.03 | $17.74 | $17.89 | $17.76 | 176,489 |
| 2023-01-03 | $17.84 | $17.84 | $17.53 | $17.68 | $17.55 | 161,080 |
| 2022-12-30 | $17.72 | $17.82 | $17.53 | $17.61 | $17.48 | 99,787 |
| 2022-12-29 | $17.56 | $17.86 | $17.56 | $17.79 | $17.66 | 105,312 |
| 2022-12-28 | $17.65 | $17.78 | $17.53 | $17.58 | $17.45 | 109,981 |
| 2022-12-27 | $17.68 | $17.82 | $17.60 | $17.67 | $17.54 | 49,551 |
| 2022-12-23 | $17.61 | $17.73 | $17.58 | $17.66 | $17.66 | 57,718 |
| 2022-12-22 | $17.63 | $17.69 | $17.37 | $17.58 | $17.58 | 176,589 |
| 2022-12-21 | $17.49 | $17.77 | $17.49 | $17.71 | $17.71 | 100,559 |
| 2022-12-20 | $17.29 | $17.51 | $17.26 | $17.41 | $17.41 | 206,994 |
| 2022-12-19 | $17.06 | $17.44 | $17.06 | $17.31 | $17.31 | 231,785 |
| 2022-12-16 | $17.29 | $17.41 | $16.98 | $16.99 | $16.99 | 564,366 |
| 2022-12-15 | $17.45 | $17.59 | $17.20 | $17.26 | $17.26 | 181,633 |
| 2022-12-14 | $18.10 | $18.31 | $17.62 | $17.62 | $17.62 | 213,570 |
| 2022-12-13 | $18.58 | $18.81 | $18.08 | $18.20 | $18.20 | 501,992 |
| 2022-12-12 | $18.23 | $18.39 | $17.98 | $18.24 | $18.24 | 331,254 |
| 2022-12-09 | $18.09 | $18.35 | $18.03 | $18.29 | $18.29 | 170,020 |
| 2022-12-08 | $18.29 | $18.40 | $18.11 | $18.20 | $18.20 | 127,254 |
| 2022-12-07 | $18.25 | $18.30 | $18.10 | $18.15 | $18.15 | 136,443 |
| 2022-12-06 | $18.25 | $18.42 | $18.11 | $18.23 | $18.23 | 161,896 |
| 2022-12-05 | $18.52 | $18.66 | $18.08 | $18.23 | $18.23 | 128,316 |
| 2022-12-02 | $18.40 | $18.71 | $18.37 | $18.68 | $18.68 | 115,645 |
| 2022-12-01 | $18.82 | $18.82 | $18.34 | $18.55 | $18.55 | 194,430 |
| 2022-11-30 | $18.38 | $18.69 | $18.12 | $18.68 | $18.68 | 206,025 |
| 2022-11-29 | $18.21 | $18.41 | $18.21 | $18.37 | $18.37 | 75,150 |
| 2022-11-28 | $18.60 | $18.72 | $18.26 | $18.29 | $18.29 | 263,730 |
| 2022-11-25 | $18.77 | $18.95 | $18.77 | $18.84 | $18.84 | 39,067 |
| 2022-11-23 | $18.76 | $18.84 | $18.66 | $18.79 | $18.79 | 75,152 |
| 2022-11-22 | $18.69 | $18.91 | $18.69 | $18.80 | $18.80 | 145,479 |
| 2022-11-21 | $18.39 | $18.69 | $18.37 | $18.69 | $18.69 | 169,948 |
| 2022-11-18 | $18.85 | $18.85 | $18.41 | $18.46 | $18.46 | 194,837 |
| 2022-11-17 | $18.57 | $18.57 | $18.36 | $18.49 | $18.49 | 124,661 |
| 2022-11-16 | $18.85 | $18.85 | $18.53 | $18.58 | $18.58 | 148,859 |
| 2022-11-15 | $18.94 | $19.06 | $18.67 | $18.78 | $18.78 | 258,841 |
| 2022-11-14 | $18.80 | $18.99 | $18.71 | $18.79 | $18.79 | 706,218 |
| 2022-11-11 | $18.92 | $19.06 | $18.69 | $18.80 | $18.80 | 158,211 |
| 2022-11-10 | $18.53 | $19.05 | $18.42 | $18.92 | $18.92 | 243,691 |
| 2022-11-09 | $18.46 | $18.67 | $18.18 | $18.28 | $18.28 | 229,338 |
| 2022-11-08 | $18.67 | $18.77 | $18.37 | $18.49 | $18.49 | 249,794 |
| 2022-11-07 | $18.80 | $18.80 | $18.41 | $18.56 | $18.56 | 203,127 |
| 2022-11-04 | $18.18 | $18.69 | $18.11 | $18.68 | $18.68 | 236,039 |
| 2022-11-03 | $18.01 | $18.14 | $17.81 | $18.07 | $17.93 | 128,331 |
| 2022-11-02 | $18.52 | $18.67 | $18.09 | $18.20 | $18.06 | 171,938 |
| 2022-11-01 | $18.65 | $18.83 | $18.56 | $18.59 | $18.45 | 468,582 |
| 2022-10-31 | $18.36 | $18.69 | $18.31 | $18.65 | $18.51 | 338,829 |
| 2022-10-28 | $17.36 | $18.50 | $17.28 | $18.46 | $18.46 | 332,826 |
| 2022-10-27 | $17.67 | $17.67 | $17.19 | $17.23 | $17.23 | 241,412 |
| 2022-10-26 | $17.66 | $17.73 | $17.39 | $17.39 | $17.39 | 231,168 |
| 2022-10-25 | $17.53 | $17.84 | $17.44 | $17.47 | $17.47 | 340,250 |
| 2022-10-24 | $17.38 | $17.62 | $17.28 | $17.53 | $17.53 | 187,479 |
| 2022-10-21 | $16.90 | $17.33 | $16.81 | $17.31 | $17.31 | 299,714 |
| 2022-10-20 | $17.38 | $17.43 | $16.70 | $16.81 | $16.81 | 212,102 |
| 2022-10-19 | $17.17 | $17.39 | $17.06 | $17.34 | $17.34 | 254,911 |
| 2022-10-18 | $17.61 | $17.71 | $17.29 | $17.33 | $17.33 | 311,485 |
| 2022-10-17 | $17.11 | $17.49 | $17.11 | $17.45 | $17.45 | 513,329 |
| 2022-10-14 | $17.40 | $17.56 | $17.02 | $17.03 | $17.03 | 269,717 |
| 2022-10-13 | $16.39 | $17.41 | $16.23 | $17.39 | $17.39 | 540,089 |
| 2022-10-12 | $16.35 | $16.60 | $16.09 | $16.57 | $16.57 | 504,393 |
| 2022-10-11 | $15.95 | $16.39 | $15.88 | $16.35 | $16.35 | 440,615 |
| 2022-10-10 | $16.04 | $16.21 | $15.99 | $16.03 | $16.03 | 384,624 |
| 2022-10-07 | $16.28 | $16.35 | $15.83 | $15.93 | $15.93 | 394,435 |
| 2022-10-06 | $16.66 | $16.74 | $16.39 | $16.46 | $16.46 | 301,867 |
| 2022-10-05 | $16.48 | $16.91 | $16.27 | $16.77 | $16.77 | 1,309,543 |
| 2022-10-04 | $16.35 | $16.70 | $16.29 | $16.62 | $16.62 | 1,842,159 |
| 2022-10-03 | $16.26 | $16.34 | $15.89 | $16.18 | $16.18 | 1,269,113 |
| 2022-09-30 | $16.24 | $16.46 | $15.96 | $16.01 | $16.01 | 994,913 |
| 2022-09-29 | $16.29 | $16.49 | $16.09 | $16.29 | $16.29 | 1,586,350 |
| 2022-09-28 | $16.14 | $16.65 | $16.11 | $16.34 | $16.34 | 2,796,531 |
| 2022-09-27 | $17.18 | $17.25 | $16.29 | $16.37 | $16.37 | 2,588,578 |
| 2022-09-26 | $16.30 | $16.46 | $16.19 | $16.29 | $16.29 | 149,286 |
| 2022-09-23 | $16.40 | $16.42 | $16.12 | $16.38 | $16.38 | 187,169 |
| 2022-09-22 | $16.78 | $16.78 | $16.39 | $16.52 | $16.52 | 129,677 |
| 2022-09-21 | $16.90 | $16.95 | $16.65 | $16.66 | $16.66 | 162,071 |
| 2022-09-20 | $16.73 | $16.86 | $16.61 | $16.85 | $16.85 | 146,485 |
| 2022-09-19 | $16.41 | $16.95 | $16.41 | $16.93 | $16.93 | 185,455 |
| 2022-09-16 | $16.65 | $16.71 | $16.33 | $16.52 | $16.52 | 319,946 |
| 2022-09-15 | $16.49 | $16.82 | $16.49 | $16.70 | $16.70 | 190,559 |
| 2022-09-14 | $16.32 | $16.50 | $16.27 | $16.49 | $16.49 | 131,378 |
| 2022-09-13 | $16.44 | $16.60 | $16.22 | $16.34 | $16.34 | 185,377 |
| 2022-09-12 | $16.56 | $16.73 | $16.47 | $16.73 | $16.73 | 138,309 |
| 2022-09-09 | $16.59 | $16.75 | $16.24 | $16.43 | $16.43 | 284,975 |
| 2022-09-08 | $16.32 | $16.62 | $16.15 | $16.55 | $16.55 | 119,136 |
| 2022-09-07 | $16.15 | $16.48 | $16.06 | $16.44 | $16.44 | 140,897 |
| 2022-09-06 | $16.21 | $16.30 | $15.96 | $16.09 | $16.09 | 147,669 |
| 2022-09-02 | $16.40 | $16.56 | $16.04 | $16.17 | $16.17 | 142,245 |
| 2022-09-01 | $16.23 | $16.39 | $16.13 | $16.36 | $16.36 | 174,449 |
| 2022-08-31 | $16.29 | $16.37 | $16.19 | $16.29 | $16.29 | 173,145 |
| 2022-08-30 | $16.39 | $16.39 | $16.12 | $16.27 | $16.27 | 125,804 |
| 2022-08-29 | $16.45 | $16.48 | $16.17 | $16.23 | $16.23 | 118,176 |
| 2022-08-26 | $16.80 | $16.80 | $16.50 | $16.54 | $16.54 | 188,900 |
| 2022-08-25 | $16.51 | $16.70 | $16.49 | $16.69 | $16.69 | 113,935 |
| 2022-08-24 | $16.62 | $16.66 | $16.46 | $16.50 | $16.50 | 117,142 |
| 2022-08-23 | $16.74 | $16.74 | $16.54 | $16.67 | $16.67 | 171,846 |
| 2022-08-22 | $16.74 | $16.74 | $16.39 | $16.58 | $16.58 | 145,205 |
| 2022-08-19 | $16.85 | $16.94 | $16.53 | $16.93 | $16.93 | 334,256 |
| 2022-08-18 | $16.99 | $17.01 | $16.67 | $16.90 | $16.90 | 210,215 |
| 2022-08-17 | $17.01 | $17.04 | $16.77 | $16.95 | $16.95 | 151,963 |
| 2022-08-16 | $16.81 | $17.10 | $16.71 | $17.08 | $17.08 | 141,912 |
| 2022-08-15 | $16.54 | $16.81 | $16.48 | $16.81 | $16.81 | 166,812 |
| 2022-08-12 | $16.46 | $16.67 | $16.33 | $16.63 | $16.63 | 120,707 |
| 2022-08-11 | $16.05 | $16.34 | $16.05 | $16.34 | $16.34 | 87,731 |
| 2022-08-10 | $16.06 | $16.15 | $15.97 | $16.05 | $16.05 | 101,746 |
| 2022-08-09 | $15.82 | $15.92 | $15.73 | $15.91 | $15.91 | 104,883 |
| 2022-08-08 | $15.79 | $15.83 | $15.63 | $15.76 | $15.76 | 111,269 |
| 2022-08-05 | $15.42 | $15.71 | $15.38 | $15.67 | $15.67 | 88,197 |
| 2022-08-04 | $15.80 | $15.80 | $15.61 | $15.69 | $15.55 | 100,433 |
| 2022-08-03 | $15.73 | $15.86 | $15.58 | $15.82 | $15.67 | 115,669 |
| 2022-08-02 | $15.78 | $15.82 | $15.64 | $15.64 | $15.50 | 86,939 |
| 2022-08-01 | $15.88 | $15.88 | $15.58 | $15.81 | $15.67 | 165,550 |
| 2022-07-29 | $15.46 | $15.95 | $15.38 | $15.92 | $15.77 | 150,290 |
| 2022-07-28 | $15.47 | $15.47 | $15.27 | $15.40 | $15.26 | 139,366 |
| 2022-07-27 | $15.41 | $15.47 | $15.35 | $15.40 | $15.26 | 178,861 |
| 2022-07-26 | $15.19 | $15.43 | $15.15 | $15.41 | $15.27 | 98,588 |
| 2022-07-25 | $15.14 | $15.33 | $15.14 | $15.26 | $15.12 | 82,574 |
| 2022-07-22 | $15.22 | $15.22 | $14.93 | $15.03 | $14.89 | 104,687 |
| 2022-07-21 | $15.02 | $15.21 | $14.93 | $15.20 | $15.06 | 106,890 |
| 2022-07-20 | $14.90 | $15.09 | $14.79 | $15.05 | $14.91 | 126,469 |
| 2022-07-19 | $14.71 | $14.99 | $14.65 | $14.90 | $14.76 | 112,167 |
| 2022-07-18 | $14.63 | $14.74 | $14.48 | $14.54 | $14.41 | 165,727 |
| 2022-07-15 | $14.30 | $14.56 | $14.18 | $14.47 | $14.34 | 174,742 |
| 2022-07-14 | $14.04 | $14.26 | $13.91 | $14.08 | $13.95 | 148,503 |
| 2022-07-13 | $14.51 | $14.55 | $14.24 | $14.27 | $14.14 | 161,589 |
| 2022-07-12 | $14.56 | $14.84 | $14.55 | $14.60 | $14.47 | 82,291 |
| 2022-07-11 | $14.54 | $14.65 | $14.50 | $14.64 | $14.51 | 112,810 |
| 2022-07-08 | $14.79 | $14.82 | $14.47 | $14.59 | $14.46 | 108,276 |
| 2022-07-07 | $14.73 | $14.97 | $14.64 | $14.72 | $14.59 | 199,583 |
| 2022-07-06 | $14.88 | $14.97 | $14.70 | $14.82 | $14.68 | 98,964 |
| 2022-07-05 | $14.78 | $15.02 | $14.69 | $14.98 | $14.84 | 155,791 |
| 2022-07-01 | $14.60 | $15.04 | $14.56 | $15.03 | $14.89 | 258,655 |
| 2022-06-30 | $14.49 | $14.69 | $14.40 | $14.62 | $14.49 | 163,664 |
| 2022-06-29 | $15.02 | $15.02 | $14.67 | $14.70 | $14.57 | 124,199 |
| 2022-06-28 | $14.99 | $15.20 | $14.87 | $14.95 | $14.81 | 308,046 |
| 2022-06-27 | $14.86 | $15.09 | $14.79 | $14.92 | $14.78 | 242,458 |
| 2022-06-24 | $14.78 | $15.06 | $14.64 | $14.69 | $14.56 | 722,443 |
| 2022-06-23 | $15.05 | $15.14 | $14.71 | $14.77 | $14.63 | 148,230 |
| 2022-06-22 | $14.90 | $15.24 | $14.49 | $15.06 | $14.92 | 149,652 |
| 2022-06-21 | $15.20 | $15.35 | $15.01 | $15.06 | $14.92 | 167,768 |
| 2022-06-17 | $14.72 | $15.08 | $14.72 | $15.00 | $14.86 | 542,954 |
| 2022-06-16 | $14.81 | $14.84 | $14.61 | $14.70 | $14.57 | 234,340 |
| 2022-06-15 | $15.04 | $15.25 | $14.96 | $15.05 | $14.91 | 211,791 |
| 2022-06-14 | $14.51 | $15.01 | $14.51 | $14.97 | $14.83 | 278,340 |
| 2022-06-13 | $14.59 | $14.82 | $14.45 | $14.51 | $14.38 | 205,717 |
| 2022-06-10 | $14.90 | $15.10 | $14.69 | $14.82 | $14.68 | 328,386 |
| 2022-06-09 | $15.12 | $15.28 | $15.05 | $15.11 | $14.97 | 212,486 |
| 2022-06-08 | $15.39 | $15.41 | $15.11 | $15.17 | $15.03 | 119,393 |
| 2022-06-07 | $15.44 | $15.64 | $15.39 | $15.54 | $15.40 | 101,310 |
| 2022-06-06 | $15.55 | $15.59 | $15.41 | $15.50 | $15.36 | 82,721 |
| 2022-06-03 | $15.61 | $15.61 | $15.34 | $15.40 | $15.26 | 96,756 |
| 2022-06-02 | $15.38 | $15.67 | $15.25 | $15.65 | $15.51 | 99,486 |
| 2022-06-01 | $15.60 | $15.60 | $15.23 | $15.41 | $15.27 | 116,776 |
| 2022-05-31 | $15.32 | $15.60 | $15.22 | $15.52 | $15.38 | 225,727 |
| 2022-05-27 | $15.32 | $15.45 | $15.28 | $15.45 | $15.31 | 113,070 |
| 2022-05-26 | $15.17 | $15.34 | $15.14 | $15.27 | $15.13 | 112,905 |
| 2022-05-25 | $14.90 | $15.17 | $14.90 | $15.00 | $14.86 | 118,105 |
| 2022-05-24 | $14.88 | $15.02 | $14.63 | $15.01 | $14.87 | 97,296 |
| 2022-05-23 | $14.95 | $15.11 | $14.83 | $14.92 | $14.78 | 107,901 |
| 2022-05-20 | $14.87 | $14.94 | $14.47 | $14.66 | $14.53 | 145,272 |
| 2022-05-19 | $14.80 | $14.92 | $14.65 | $14.70 | $14.57 | 283,661 |
| 2022-05-18 | $15.16 | $15.45 | $14.88 | $15.01 | $14.87 | 204,938 |
| 2022-05-17 | $14.91 | $15.25 | $14.91 | $15.21 | $15.07 | 162,861 |
| 2022-05-16 | $14.93 | $14.95 | $14.67 | $14.81 | $14.67 | 220,589 |
| 2022-05-13 | $15.03 | $15.17 | $14.79 | $14.84 | $14.70 | 221,474 |
| 2022-05-12 | $14.79 | $14.97 | $14.64 | $14.96 | $14.82 | 223,722 |
| 2022-05-11 | $14.89 | $15.06 | $14.82 | $14.87 | $14.73 | 154,861 |
| 2022-05-10 | $15.05 | $15.28 | $14.65 | $14.86 | $14.72 | 270,850 |
| 2022-05-09 | $14.87 | $15.15 | $14.86 | $14.97 | $14.83 | 221,890 |
| 2022-05-06 | $15.17 | $15.21 | $14.79 | $15.04 | $14.90 | 192,881 |
| 2022-05-05 | $15.47 | $15.51 | $15.13 | $15.30 | $15.01 | 124,216 |
| 2022-05-04 | $15.24 | $15.65 | $15.17 | $15.63 | $15.34 | 129,592 |
| 2022-05-03 | $15.12 | $15.31 | $14.98 | $15.23 | $14.95 | 150,880 |
| 2022-05-02 | $15.36 | $15.36 | $14.80 | $15.15 | $14.87 | 239,091 |
| 2022-04-29 | $15.11 | $15.50 | $14.97 | $15.03 | $14.75 | 260,465 |
| 2022-04-28 | $15.75 | $15.75 | $15.33 | $15.59 | $15.30 | 142,539 |
| 2022-04-27 | $15.48 | $15.71 | $15.46 | $15.58 | $15.29 | 194,944 |
| 2022-04-26 | $15.82 | $16.02 | $15.50 | $15.54 | $15.25 | 200,404 |
| 2022-04-25 | $15.92 | $16.14 | $15.70 | $16.03 | $15.73 | 284,900 |
| 2022-04-22 | $16.22 | $16.43 | $16.00 | $16.02 | $15.72 | 90,895 |
| 2022-04-21 | $16.59 | $16.68 | $16.30 | $16.32 | $16.02 | 120,815 |
| 2022-04-20 | $16.50 | $16.62 | $16.19 | $16.47 | $16.16 | 83,510 |
| 2022-04-19 | $15.85 | $16.39 | $15.85 | $16.32 | $16.02 | 144,606 |
| 2022-04-18 | $15.81 | $15.99 | $15.73 | $15.79 | $15.50 | 130,197 |
| 2022-04-14 | $15.99 | $16.16 | $15.71 | $15.87 | $15.57 | 183,334 |
| 2022-04-13 | $15.70 | $15.93 | $15.61 | $15.90 | $15.60 | 143,562 |
| 2022-04-12 | $15.82 | $16.40 | $15.65 | $15.71 | $15.42 | 182,990 |
| 2022-04-11 | $15.70 | $16.03 | $15.70 | $15.79 | $15.50 | 111,738 |
| 2022-04-08 | $15.93 | $16.06 | $15.71 | $15.73 | $15.44 | 137,956 |
| 2022-04-07 | $16.21 | $16.40 | $15.80 | $15.85 | $15.55 | 128,602 |
| 2022-04-06 | $16.34 | $16.66 | $16.07 | $16.16 | $15.86 | 215,277 |
| 2022-04-05 | $16.52 | $16.68 | $16.28 | $16.29 | $15.99 | 426,996 |
| 2022-04-04 | $16.63 | $16.63 | $16.30 | $16.46 | $16.15 | 114,386 |
| 2022-04-01 | $16.79 | $16.93 | $16.57 | $16.68 | $16.37 | 219,648 |
| 2022-03-31 | $16.93 | $17.11 | $16.66 | $16.70 | $16.39 | 153,668 |
| 2022-03-30 | $17.37 | $17.41 | $16.89 | $16.94 | $16.62 | 138,995 |
| 2022-03-29 | $17.43 | $17.64 | $17.26 | $17.37 | $17.05 | 149,561 |
| 2022-03-28 | $17.44 | $17.44 | $16.99 | $17.23 | $16.91 | 123,205 |
| 2022-03-25 | $17.25 | $17.50 | $17.25 | $17.39 | $17.07 | 181,119 |
| 2022-03-24 | $17.28 | $17.30 | $17.05 | $17.18 | $16.86 | 77,418 |
| 2022-03-23 | $17.56 | $17.78 | $17.07 | $17.10 | $16.78 | 109,644 |
| 2022-03-22 | $17.70 | $17.95 | $17.55 | $17.63 | $17.30 | 117,944 |
| 2022-03-21 | $17.71 | $17.91 | $17.45 | $17.54 | $17.21 | 163,121 |
| 2022-03-18 | $17.41 | $17.74 | $17.14 | $17.71 | $17.38 | 688,629 |
| 2022-03-17 | $17.88 | $17.88 | $17.49 | $17.59 | $17.26 | 122,976 |
| 2022-03-16 | $17.74 | $17.94 | $17.63 | $17.93 | $17.60 | 144,202 |
| 2022-03-15 | $17.82 | $17.92 | $17.29 | $17.59 | $17.26 | 128,668 |
| 2022-03-14 | $17.79 | $17.92 | $17.56 | $17.68 | $17.35 | 160,272 |
| 2022-03-11 | $17.43 | $17.74 | $17.42 | $17.47 | $17.14 | 101,456 |
| 2022-03-10 | $17.07 | $17.41 | $17.04 | $17.37 | $17.05 | 238,804 |
| 2022-03-09 | $17.34 | $17.50 | $17.23 | $17.31 | $16.99 | 122,217 |
| 2022-03-08 | $17.11 | $17.42 | $16.91 | $16.91 | $16.59 | 123,593 |
| 2022-03-07 | $17.35 | $17.45 | $16.95 | $16.97 | $16.65 | 142,220 |
| 2022-03-04 | $17.64 | $17.64 | $17.31 | $17.42 | $17.10 | 123,652 |
| 2022-03-03 | $18.02 | $18.05 | $17.78 | $17.94 | $17.61 | 142,709 |
| 2022-03-02 | $17.43 | $18.04 | $17.43 | $17.88 | $17.55 | 136,754 |
| 2022-03-01 | $17.90 | $17.90 | $17.01 | $17.23 | $16.91 | 227,657 |
| 2022-02-28 | $18.11 | $18.20 | $17.89 | $18.04 | $17.70 | 208,705 |
| 2022-02-25 | $17.69 | $18.40 | $17.69 | $18.36 | $18.02 | 210,123 |
| 2022-02-24 | $17.65 | $18.11 | $17.19 | $17.66 | $17.33 | 162,083 |
| 2022-02-23 | $18.55 | $18.62 | $18.02 | $18.07 | $17.73 | 123,178 |
| 2022-02-22 | $18.65 | $18.67 | $18.30 | $18.40 | $18.06 | 130,795 |
| 2022-02-18 | $18.36 | $18.69 | $18.36 | $18.65 | $18.30 | 160,390 |
| 2022-02-17 | $18.64 | $18.74 | $18.27 | $18.43 | $18.09 | 160,277 |
| 2022-02-16 | $18.58 | $18.80 | $18.55 | $18.69 | $18.34 | 109,217 |
| 2022-02-15 | $18.46 | $18.70 | $18.46 | $18.68 | $18.33 | 137,735 |
| 2022-02-14 | $18.59 | $18.73 | $18.19 | $18.26 | $17.92 | 426,110 |
| 2022-02-11 | $18.46 | $18.71 | $18.34 | $18.43 | $18.09 | 293,475 |
| 2022-02-10 | $18.54 | $18.85 | $18.40 | $18.50 | $18.16 | 277,783 |
| 2022-02-09 | $18.93 | $18.93 | $18.48 | $18.54 | $18.19 | 607,540 |
| 2022-02-08 | $18.71 | $18.96 | $18.60 | $18.91 | $18.56 | 169,174 |
| 2022-02-07 | $18.71 | $18.84 | $18.52 | $18.64 | $18.29 | 148,038 |
| 2022-02-04 | $18.66 | $18.79 | $18.31 | $18.71 | $18.36 | 132,196 |
| 2022-02-03 | $18.83 | $18.92 | $18.58 | $18.67 | $18.19 | 160,456 |
| 2022-02-02 | $18.96 | $18.96 | $18.67 | $18.79 | $18.31 | 135,491 |
| 2022-02-01 | $18.90 | $18.98 | $18.63 | $18.96 | $18.47 | 239,686 |
| 2022-01-31 | $18.74 | $18.96 | $18.42 | $18.93 | $18.44 | 245,798 |
| 2022-01-28 | $18.88 | $18.96 | $18.38 | $18.81 | $18.33 | 237,332 |
| 2022-01-27 | $19.56 | $19.95 | $18.75 | $18.87 | $18.39 | 190,971 |
| 2022-01-26 | $19.21 | $19.93 | $18.98 | $19.32 | $18.82 | 190,049 |
| 2022-01-25 | $19.34 | $19.80 | $18.96 | $19.69 | $19.18 | 276,638 |
| 2022-01-24 | $18.89 | $19.57 | $18.89 | $19.51 | $19.01 | 417,025 |
| 2022-01-21 | $18.78 | $19.44 | $18.72 | $19.12 | $18.63 | 232,427 |
| 2022-01-20 | $19.66 | $19.88 | $18.93 | $18.96 | $18.47 | 201,105 |
| 2022-01-19 | $20.14 | $20.22 | $19.62 | $19.74 | $19.23 | 165,394 |
| 2022-01-18 | $20.38 | $20.60 | $20.08 | $20.11 | $19.59 | 188,027 |
| 2022-01-14 | $20.25 | $20.48 | $19.20 | $20.43 | $19.91 | 146,953 |
| 2022-01-13 | $20.22 | $20.48 | $20.22 | $20.40 | $19.88 | 190,402 |
| 2022-01-12 | $20.05 | $20.26 | $20.02 | $20.16 | $19.64 | 209,042 |
| 2022-01-11 | $20.28 | $20.28 | $19.84 | $20.09 | $19.57 | 238,764 |
| 2022-01-10 | $20.48 | $20.58 | $20.16 | $20.26 | $19.74 | 247,326 |
| 2022-01-07 | $20.46 | $20.69 | $20.02 | $20.36 | $19.84 | 487,562 |
| 2022-01-06 | $19.95 | $20.59 | $19.80 | $20.38 | $19.86 | 2,849,141 |
| 2022-01-05 | $19.71 | $20.06 | $19.68 | $19.70 | $19.19 | 436,672 |
| 2022-01-04 | $19.50 | $20.00 | $19.37 | $19.64 | $19.14 | 371,416 |
| 2022-01-03 | $19.05 | $19.58 | $19.05 | $19.38 | $18.88 | 240,072 |
| 2021-12-31 | $18.83 | $19.02 | $18.78 | $18.99 | $18.50 | 88,864 |
| 2021-12-30 | $19.14 | $19.23 | $18.82 | $18.83 | $18.35 | 71,766 |
| 2021-12-29 | $18.92 | $19.11 | $18.26 | $19.06 | $18.57 | 104,530 |
| 2021-12-28 | $18.80 | $19.06 | $18.23 | $18.96 | $18.47 | 80,711 |
| 2021-12-27 | $18.64 | $18.90 | $18.39 | $18.90 | $18.42 | 74,157 |
| 2021-12-23 | $18.75 | $18.95 | $18.36 | $18.64 | $18.16 | 72,797 |
| 2021-12-22 | $18.35 | $18.81 | $18.10 | $18.65 | $18.17 | 114,468 |
| 2021-12-21 | $18.15 | $18.60 | $18.15 | $18.46 | $17.99 | 142,404 |
| 2021-12-20 | $18.01 | $18.09 | $17.60 | $18.06 | $17.60 | 174,384 |
| 2021-12-17 | $18.56 | $18.56 | $17.95 | $18.29 | $17.82 | 680,316 |
| 2021-12-16 | $18.57 | $18.91 | $18.41 | $18.56 | $18.08 | 195,670 |
| 2021-12-15 | $18.29 | $18.55 | $18.22 | $18.36 | $17.89 | 249,262 |
| 2021-12-14 | $17.89 | $18.32 | $17.77 | $18.10 | $17.64 | 379,371 |
| 2021-12-13 | $17.71 | $18.14 | $17.51 | $17.57 | $17.12 | 216,881 |
| 2021-12-10 | $17.92 | $17.92 | $17.65 | $17.81 | $17.35 | 107,136 |
| 2021-12-09 | $17.96 | $18.03 | $17.77 | $17.88 | $17.42 | 79,868 |
| 2021-12-08 | $18.34 | $18.39 | $17.95 | $18.11 | $17.65 | 99,744 |
| 2021-12-07 | $17.79 | $18.62 | $17.79 | $18.23 | $17.76 | 118,465 |
| 2021-12-06 | $18.39 | $18.66 | $18.13 | $18.47 | $18.00 | 129,116 |
| 2021-12-03 | $18.39 | $18.39 | $17.96 | $18.09 | $17.63 | 98,973 |
| 2021-12-02 | $18.05 | $18.51 | $17.97 | $18.39 | $17.92 | 139,364 |
| 2021-12-01 | $18.28 | $18.64 | $17.85 | $17.87 | $17.41 | 228,481 |
| 2021-11-30 | $17.83 | $18.03 | $17.67 | $17.89 | $17.43 | 186,652 |
| 2021-11-29 | $18.53 | $18.55 | $18.03 | $18.07 | $17.61 | 116,103 |
| 2021-11-26 | $18.50 | $18.51 | $17.61 | $18.21 | $17.74 | 155,508 |
| 2021-11-24 | $18.93 | $19.15 | $18.80 | $18.93 | $18.44 | 76,590 |
| 2021-11-23 | $18.86 | $19.14 | $18.79 | $19.10 | $18.61 | 108,082 |
| 2021-11-22 | $18.85 | $19.25 | $18.73 | $18.80 | $18.32 | 119,372 |
| 2021-11-19 | $18.60 | $18.76 | $18.42 | $18.59 | $18.11 | 92,375 |
| 2021-11-18 | $18.70 | $18.95 | $18.64 | $18.87 | $18.39 | 162,120 |
| 2021-11-17 | $18.93 | $18.94 | $18.63 | $18.74 | $18.26 | 111,393 |
| 2021-11-16 | $19.19 | $19.19 | $18.92 | $19.05 | $18.56 | 216,600 |
| 2021-11-15 | $19.20 | $19.23 | $18.98 | $19.23 | $18.74 | 95,584 |
| 2021-11-12 | $19.17 | $19.26 | $18.92 | $19.05 | $18.56 | 77,215 |
| 2021-11-11 | $19.22 | $19.43 | $19.00 | $19.20 | $18.71 | 102,547 |
| 2021-11-10 | $19.25 | $19.33 | $19.17 | $19.20 | $18.71 | 102,562 |
| 2021-11-09 | $18.99 | $19.21 | $18.78 | $19.14 | $18.65 | 180,991 |
| 2021-11-08 | $19.16 | $19.32 | $19.01 | $19.17 | $18.68 | 100,403 |
| 2021-11-05 | $18.78 | $19.19 | $18.63 | $19.15 | $18.66 | 157,837 |
| 2021-11-04 | $18.65 | $18.67 | $18.30 | $18.53 | $18.05 | 77,651 |
| 2021-11-03 | $18.25 | $19.00 | $18.06 | $18.83 | $18.21 | 127,630 |
| 2021-11-02 | $18.59 | $18.64 | $18.35 | $18.37 | $17.77 | 74,282 |
| 2021-11-01 | $18.08 | $18.61 | $17.94 | $18.60 | $17.99 | 133,244 |
| 2021-10-29 | $17.76 | $18.08 | $17.76 | $17.98 | $17.39 | 221,262 |
| 2021-10-28 | $17.47 | $17.80 | $17.47 | $17.78 | $17.20 | 113,081 |
| 2021-10-27 | $17.81 | $17.81 | $17.38 | $17.41 | $16.84 | 135,182 |
| 2021-10-26 | $18.03 | $18.19 | $17.92 | $17.94 | $17.35 | 99,327 |
| 2021-10-25 | $18.23 | $18.41 | $18.11 | $18.39 | $17.79 | 122,912 |
| 2021-10-22 | $17.96 | $18.18 | $17.96 | $18.18 | $17.59 | 94,963 |
| 2021-10-21 | $18.13 | $18.15 | $17.87 | $17.98 | $17.39 | 65,596 |
| 2021-10-20 | $17.74 | $18.17 | $17.74 | $18.16 | $17.57 | 70,732 |
| 2021-10-19 | $17.87 | $18.00 | $17.61 | $17.80 | $17.22 | 86,458 |
| 2021-10-18 | $17.87 | $18.14 | $17.77 | $17.82 | $17.24 | 80,219 |
| 2021-10-15 | $18.35 | $18.35 | $17.90 | $17.93 | $17.34 | 146,642 |
| 2021-10-14 | $17.94 | $18.06 | $17.77 | $18.03 | $17.44 | 93,670 |
| 2021-10-13 | $17.87 | $17.87 | $17.46 | $17.72 | $17.14 | 78,238 |
| 2021-10-12 | $17.86 | $17.96 | $17.78 | $17.91 | $17.32 | 58,417 |
| 2021-10-11 | $18.24 | $18.33 | $17.94 | $17.94 | $17.35 | 48,233 |
| 2021-10-08 | $18.33 | $18.33 | $18.16 | $18.21 | $17.61 | 41,607 |
| 2021-10-07 | $18.17 | $18.28 | $17.28 | $18.25 | $17.65 | 97,570 |
| 2021-10-06 | $17.85 | $17.98 | $17.56 | $17.95 | $17.36 | 83,038 |
| 2021-10-05 | $18.28 | $18.28 | $17.93 | $18.03 | $17.44 | 109,165 |
| 2021-10-04 | $18.01 | $18.20 | $17.91 | $18.14 | $17.55 | 130,807 |
| 2021-10-01 | $17.75 | $18.18 | $17.52 | $18.01 | $17.42 | 146,421 |
| 2021-09-30 | $18.11 | $18.11 | $17.62 | $17.63 | $17.05 | 143,521 |
| 2021-09-29 | $17.69 | $17.94 | $17.54 | $17.94 | $17.35 | 70,107 |
| 2021-09-28 | $18.07 | $18.09 | $17.53 | $17.61 | $17.03 | 121,344 |
| 2021-09-27 | $17.35 | $18.02 | $17.35 | $17.92 | $17.33 | 209,824 |
| 2021-09-24 | $16.99 | $17.46 | $16.98 | $17.27 | $16.71 | 161,507 |
| 2021-09-23 | $16.71 | $17.19 | $16.46 | $17.02 | $16.46 | 137,241 |
| 2021-09-22 | $16.46 | $16.76 | $16.41 | $16.60 | $16.06 | 123,796 |
| 2021-09-21 | $16.38 | $16.58 | $16.23 | $16.28 | $15.75 | 120,658 |
| 2021-09-20 | $16.26 | $16.78 | $15.97 | $16.27 | $15.74 | 247,796 |
| 2021-09-17 | $16.57 | $16.75 | $16.34 | $16.70 | $16.15 | 915,207 |
| 2021-09-16 | $16.66 | $16.70 | $16.36 | $16.51 | $15.97 | 420,288 |
| 2021-09-15 | $16.44 | $16.62 | $16.40 | $16.54 | $16.00 | 109,475 |
| 2021-09-14 | $16.66 | $16.66 | $16.23 | $16.35 | $15.82 | 199,896 |
| 2021-09-13 | $16.61 | $16.76 | $16.44 | $16.60 | $16.06 | 182,840 |
| 2021-09-10 | $16.82 | $16.85 | $16.52 | $16.61 | $16.07 | 174,886 |
| 2021-09-09 | $16.60 | $16.86 | $16.50 | $16.79 | $16.24 | 205,599 |
| 2021-09-08 | $16.58 | $16.73 | $16.36 | $16.60 | $16.06 | 160,279 |
| 2021-09-07 | $16.81 | $16.96 | $16.61 | $16.70 | $16.15 | 172,052 |
| 2021-09-03 | $16.93 | $16.94 | $16.64 | $16.75 | $16.20 | 117,322 |
| 2021-09-02 | $16.85 | $16.98 | $16.77 | $16.87 | $16.32 | 120,315 |
| 2021-09-01 | $16.90 | $16.90 | $16.58 | $16.84 | $16.29 | 189,055 |
| 2021-08-31 | $16.78 | $16.92 | $16.60 | $16.88 | $16.33 | 329,960 |
| 2021-08-30 | $16.93 | $16.93 | $16.65 | $16.69 | $16.14 | 266,514 |
| 2021-08-27 | $16.50 | $16.86 | $16.40 | $16.83 | $16.28 | 232,814 |
| 2021-08-26 | $16.67 | $16.67 | $16.35 | $16.39 | $15.85 | 114,244 |
| 2021-08-25 | $16.41 | $16.60 | $16.41 | $16.50 | $15.96 | 86,883 |
| 2021-08-24 | $16.46 | $16.53 | $16.34 | $16.42 | $15.88 | 69,843 |
| 2021-08-23 | $16.61 | $16.64 | $16.40 | $16.46 | $15.92 | 71,008 |
| 2021-08-20 | $16.28 | $16.59 | $16.28 | $16.52 | $15.98 | 232,705 |
| 2021-08-19 | $16.15 | $16.41 | $16.15 | $16.36 | $15.82 | 175,203 |
| 2021-08-18 | $16.38 | $16.56 | $16.29 | $16.31 | $15.78 | 132,386 |
| 2021-08-17 | $16.34 | $16.49 | $16.18 | $16.41 | $15.87 | 156,978 |
| 2021-08-16 | $16.38 | $16.55 | $16.19 | $16.45 | $15.91 | 94,570 |
| 2021-08-13 | $16.78 | $16.78 | $16.32 | $16.42 | $15.88 | 146,816 |
| 2021-08-12 | $16.75 | $16.75 | $16.52 | $16.58 | $16.04 | 91,744 |
| 2021-08-11 | $16.69 | $16.71 | $16.42 | $16.71 | $16.16 | 158,918 |
| 2021-08-10 | $16.50 | $16.66 | $16.30 | $16.60 | $16.06 | 94,779 |
| 2021-08-09 | $16.52 | $16.65 | $16.40 | $16.47 | $15.93 | 74,088 |
| 2021-08-06 | $16.46 | $16.71 | $16.42 | $16.60 | $16.06 | 123,216 |
| 2021-08-05 | $16.64 | $16.64 | $16.09 | $16.19 | $15.66 | 133,444 |
| 2021-08-04 | $16.12 | $16.31 | $16.02 | $16.08 | $15.55 | 95,294 |
| 2021-08-03 | $16.15 | $16.41 | $15.96 | $16.33 | $15.80 | 270,607 |
| 2021-08-02 | $16.39 | $16.75 | $16.02 | $16.04 | $15.52 | 171,399 |
| 2021-07-30 | $16.20 | $16.48 | $16.20 | $16.37 | $15.83 | 197,713 |
| 2021-07-29 | $16.75 | $16.75 | $16.27 | $16.46 | $15.79 | 147,267 |
| 2021-07-28 | $16.14 | $16.58 | $15.98 | $16.43 | $15.76 | 296,769 |
| 2021-07-27 | $15.99 | $16.25 | $15.94 | $16.06 | $15.41 | 160,309 |
| 2021-07-26 | $16.13 | $16.40 | $16.07 | $16.14 | $15.48 | 245,270 |
| 2021-07-23 | $15.78 | $16.16 | $15.73 | $16.07 | $15.42 | 246,651 |
| 2021-07-22 | $16.24 | $16.24 | $15.54 | $15.55 | $14.92 | 326,839 |
| 2021-07-21 | $16.12 | $16.30 | $15.89 | $15.91 | $15.26 | 173,856 |
| 2021-07-20 | $15.57 | $16.22 | $15.31 | $15.89 | $15.24 | 239,604 |
| 2021-07-19 | $15.65 | $15.83 | $15.35 | $15.57 | $14.94 | 404,716 |
| 2021-07-16 | $16.59 | $16.62 | $16.05 | $16.06 | $15.41 | 133,827 |
| 2021-07-15 | $16.38 | $16.57 | $16.21 | $16.45 | $15.78 | 351,953 |
| 2021-07-14 | $16.50 | $16.72 | $16.36 | $16.50 | $15.83 | 208,929 |
| 2021-07-13 | $16.71 | $16.72 | $16.40 | $16.54 | $15.87 | 342,874 |
| 2021-07-12 | $17.08 | $17.08 | $16.54 | $16.67 | $15.99 | 671,900 |
| 2021-07-09 | $17.11 | $17.39 | $16.76 | $17.33 | $16.63 | 107,746 |
| 2021-07-08 | $16.86 | $17.20 | $16.55 | $16.79 | $16.11 | 153,157 |
| 2021-07-07 | $17.49 | $17.65 | $16.87 | $17.12 | $16.42 | 295,818 |
| 2021-07-06 | $17.44 | $17.70 | $16.69 | $17.66 | $16.94 | 1,127,196 |
| 2021-07-02 | $17.50 | $17.50 | $17.25 | $17.30 | $16.60 | 90,010 |
| 2021-07-01 | $17.64 | $17.73 | $17.46 | $17.52 | $16.81 | 189,506 |
| 2021-06-30 | $17.37 | $17.64 | $17.37 | $17.48 | $16.77 | 144,203 |
| 2021-06-29 | $17.87 | $17.87 | $17.46 | $17.47 | $16.76 | 114,883 |
| 2021-06-28 | $17.82 | $17.82 | $17.46 | $17.64 | $16.92 | 125,196 |
| 2021-06-25 | $18.17 | $18.25 | $17.68 | $17.93 | $17.20 | 623,629 |
| 2021-06-24 | $17.89 | $18.13 | $17.64 | $18.10 | $17.36 | 183,298 |
| 2021-06-23 | $17.79 | $17.85 | $17.64 | $17.75 | $17.03 | 217,479 |
| 2021-06-22 | $17.94 | $17.94 | $17.41 | $17.70 | $16.98 | 207,035 |
| 2021-06-21 | $17.55 | $17.95 | $17.35 | $17.80 | $17.08 | 228,614 |
| 2021-06-18 | $17.76 | $17.92 | $17.11 | $17.13 | $16.43 | 434,286 |
| 2021-06-17 | $18.80 | $18.86 | $18.00 | $18.08 | $17.35 | 211,163 |
| 2021-06-16 | $18.49 | $18.88 | $18.35 | $18.74 | $17.98 | 154,670 |
| 2021-06-15 | $18.51 | $18.78 | $18.41 | $18.68 | $17.92 | 130,593 |
| 2021-06-14 | $18.49 | $18.58 | $18.28 | $18.41 | $17.66 | 129,097 |
| 2021-06-11 | $18.65 | $18.72 | $18.40 | $18.50 | $17.75 | 127,747 |
| 2021-06-10 | $18.99 | $18.99 | $18.45 | $18.45 | $17.70 | 107,500 |
| 2021-06-09 | $19.02 | $19.02 | $18.69 | $18.76 | $18.00 | 173,389 |
| 2021-06-08 | $19.14 | $19.29 | $18.99 | $19.15 | $18.37 | 107,489 |
| 2021-06-07 | $19.23 | $19.32 | $19.10 | $19.26 | $18.48 | 90,898 |
| 2021-06-04 | $19.16 | $19.28 | $19.04 | $19.22 | $18.44 | 132,406 |
| 2021-06-03 | $19.15 | $19.19 | $19.05 | $19.15 | $18.37 | 139,311 |
| 2021-06-02 | $19.35 | $19.35 | $19.08 | $19.17 | $18.39 | 181,945 |
| 2021-06-01 | $19.12 | $19.32 | $19.00 | $19.23 | $18.45 | 158,627 |
| 2021-05-28 | $19.17 | $19.17 | $18.69 | $19.01 | $18.24 | 114,821 |
| 2021-05-27 | $18.86 | $19.17 | $18.86 | $19.10 | $18.32 | 428,877 |
| 2021-05-26 | $18.39 | $18.75 | $18.25 | $18.65 | $17.89 | 134,228 |
| 2021-05-25 | $18.81 | $18.90 | $18.39 | $18.40 | $17.65 | 247,871 |
| 2021-05-24 | $18.85 | $18.87 | $18.56 | $18.81 | $18.05 | 185,155 |
| 2021-05-21 | $18.65 | $18.97 | $18.64 | $18.83 | $18.07 | 154,078 |
| 2021-05-20 | $18.52 | $18.62 | $18.22 | $18.59 | $17.83 | 81,885 |
| 2021-05-19 | $18.55 | $18.66 | $18.19 | $18.58 | $17.83 | 139,444 |
| 2021-05-18 | $19.05 | $19.05 | $18.73 | $18.73 | $17.97 | 114,997 |
| 2021-05-17 | $18.82 | $19.04 | $18.61 | $19.01 | $18.24 | 171,517 |
| 2021-05-14 | $18.75 | $18.87 | $18.53 | $18.86 | $18.09 | 160,762 |
| 2021-05-13 | $17.88 | $18.70 | $17.88 | $18.69 | $17.93 | 220,234 |
| 2021-05-12 | $18.36 | $18.59 | $17.78 | $17.94 | $17.21 | 156,412 |
| 2021-05-11 | $18.27 | $18.74 | $18.09 | $18.20 | $17.46 | 154,675 |
| 2021-05-10 | $18.88 | $18.95 | $18.46 | $18.49 | $17.74 | 119,554 |
| 2021-05-07 | $18.56 | $18.74 | $18.44 | $18.72 | $17.96 | 106,228 |
| 2021-05-06 | $18.60 | $18.78 | $18.33 | $18.75 | $17.99 | 149,687 |
| 2021-05-05 | $18.73 | $18.74 | $18.40 | $18.74 | $17.85 | 134,010 |
| 2021-05-04 | $18.73 | $18.73 | $18.34 | $18.65 | $17.76 | 163,155 |
| 2021-05-03 | $18.41 | $18.75 | $18.29 | $18.67 | $17.78 | 239,326 |
| 2021-04-30 | $17.80 | $18.20 | $17.76 | $18.13 | $17.27 | 179,855 |
| 2021-04-29 | $17.98 | $18.24 | $17.82 | $17.98 | $17.13 | 122,929 |
| 2021-04-28 | $18.32 | $18.32 | $17.82 | $17.85 | $17.00 | 253,516 |
| 2021-04-27 | $17.55 | $17.58 | $17.24 | $17.40 | $16.57 | 201,364 |
| 2021-04-26 | $17.65 | $17.79 | $17.33 | $17.39 | $16.56 | 255,303 |
| 2021-04-23 | $17.03 | $17.75 | $17.03 | $17.50 | $16.67 | 223,968 |
| 2021-04-22 | $17.28 | $17.28 | $16.99 | $17.02 | $16.21 | 145,927 |
| 2021-04-21 | $16.76 | $17.22 | $16.61 | $17.17 | $16.35 | 96,339 |
| 2021-04-20 | $17.25 | $17.30 | $16.75 | $16.79 | $15.99 | 78,729 |
| 2021-04-19 | $17.39 | $17.60 | $17.07 | $17.35 | $16.53 | 94,627 |
| 2021-04-16 | $17.52 | $17.58 | $17.23 | $17.46 | $16.63 | 88,916 |
| 2021-04-15 | $17.34 | $17.35 | $16.91 | $17.33 | $16.51 | 69,555 |
| 2021-04-14 | $17.11 | $17.46 | $17.06 | $17.38 | $16.55 | 40,750 |
| 2021-04-13 | $17.48 | $17.48 | $17.07 | $17.09 | $16.28 | 55,674 |
| 2021-04-12 | $17.54 | $17.57 | $17.40 | $17.53 | $16.70 | 51,858 |
| 2021-04-09 | $17.49 | $17.62 | $17.32 | $17.46 | $16.63 | 100,620 |
| 2021-04-08 | $17.20 | $17.47 | $16.89 | $17.32 | $16.50 | 104,414 |
| 2021-04-07 | $17.32 | $17.52 | $17.09 | $17.16 | $16.35 | 118,233 |
| 2021-04-06 | $17.38 | $17.62 | $17.31 | $17.35 | $16.53 | 70,405 |
| 2021-04-05 | $17.56 | $17.60 | $17.27 | $17.42 | $16.59 | 178,076 |
| 2021-04-01 | $17.38 | $17.95 | $16.98 | $17.33 | $16.51 | 144,696 |
| 2021-03-31 | $17.54 | $17.77 | $17.17 | $17.43 | $16.60 | 226,580 |
| 2021-03-30 | $17.31 | $17.69 | $17.31 | $17.59 | $16.75 | 124,777 |
| 2021-03-29 | $17.56 | $17.81 | $17.09 | $17.20 | $16.38 | 100,820 |
| 2021-03-26 | $17.61 | $17.82 | $17.09 | $17.80 | $16.95 | 112,269 |
| 2021-03-25 | $16.88 | $17.40 | $16.68 | $17.29 | $16.47 | 123,648 |
| 2021-03-24 | $17.13 | $17.67 | $16.91 | $16.91 | $16.11 | 149,382 |
| 2021-03-23 | $17.21 | $17.28 | $16.66 | $16.88 | $16.08 | 236,457 |
| 2021-03-22 | $17.87 | $17.94 | $17.26 | $17.45 | $16.62 | 124,029 |
| 2021-03-19 | $17.74 | $18.10 | $17.26 | $18.03 | $17.17 | 625,651 |
| 2021-03-18 | $17.97 | $18.44 | $17.77 | $17.87 | $17.02 | 141,335 |
| 2021-03-17 | $17.89 | $18.03 | $17.59 | $17.82 | $16.97 | 97,834 |
| 2021-03-16 | $17.87 | $17.87 | $17.38 | $17.77 | $16.93 | 134,963 |
| 2021-03-15 | $18.35 | $18.35 | $17.74 | $18.01 | $17.15 | 118,267 |
| 2021-03-12 | $18.19 | $18.60 | $18.08 | $18.37 | $17.50 | 147,360 |
| 2021-03-11 | $18.11 | $18.24 | $17.90 | $18.07 | $17.21 | 124,018 |
| 2021-03-10 | $17.73 | $18.27 | $17.49 | $18.18 | $17.32 | 164,092 |
| 2021-03-09 | $17.91 | $17.95 | $17.32 | $17.56 | $16.73 | 131,194 |
| 2021-03-08 | $17.46 | $18.08 | $17.37 | $17.99 | $17.14 | 226,323 |
| 2021-03-05 | $17.07 | $17.35 | $16.78 | $17.31 | $16.49 | 265,521 |
| 2021-03-04 | $17.01 | $17.30 | $16.56 | $16.68 | $15.89 | 304,978 |
| 2021-03-03 | $16.50 | $17.20 | $16.40 | $16.88 | $16.08 | 264,715 |
| 2021-03-02 | $16.37 | $16.40 | $16.18 | $16.35 | $15.57 | 347,329 |
| 2021-03-01 | $15.99 | $16.44 | $15.84 | $16.38 | $15.60 | 292,294 |
| 2021-02-26 | $16.05 | $16.12 | $15.66 | $15.68 | $14.94 | 203,844 |
| 2021-02-25 | $16.43 | $16.50 | $15.96 | $16.15 | $15.38 | 202,055 |
| 2021-02-24 | $15.98 | $16.45 | $15.98 | $16.40 | $15.62 | 265,053 |
| 2021-02-23 | $15.60 | $15.99 | $15.32 | $15.94 | $15.18 | 270,988 |
| 2021-02-22 | $15.20 | $15.67 | $15.08 | $15.61 | $14.87 | 135,431 |
| 2021-02-19 | $14.97 | $15.26 | $14.91 | $15.21 | $14.49 | 112,301 |
| 2021-02-18 | $15.03 | $15.15 | $14.87 | $14.93 | $14.22 | 171,715 |
| 2021-02-17 | $14.95 | $15.28 | $14.90 | $15.10 | $14.38 | 144,192 |
| 2021-02-16 | $15.23 | $15.27 | $14.92 | $14.96 | $14.25 | 149,241 |
| 2021-02-12 | $14.92 | $15.07 | $14.86 | $15.01 | $14.29 | 151,365 |
| 2021-02-11 | $15.26 | $15.28 | $14.79 | $15.02 | $14.31 | 194,301 |
| 2021-02-10 | $15.00 | $15.34 | $14.84 | $15.15 | $14.43 | 224,671 |
| 2021-02-09 | $14.75 | $15.00 | $14.54 | $14.98 | $14.27 | 122,785 |
| 2021-02-08 | $14.44 | $14.87 | $14.41 | $14.85 | $14.14 | 137,142 |
| 2021-02-05 | $14.66 | $14.66 | $14.17 | $14.29 | $13.61 | 135,013 |
| 2021-02-04 | $13.99 | $14.59 | $13.75 | $14.54 | $13.73 | 195,309 |
| 2021-02-03 | $13.68 | $13.85 | $13.38 | $13.82 | $13.05 | 167,509 |
| 2021-02-02 | $13.55 | $13.75 | $13.29 | $13.68 | $12.92 | 149,779 |
| 2021-02-01 | $13.35 | $13.47 | $13.08 | $13.39 | $12.64 | 176,154 |
| 2021-01-29 | $13.50 | $13.57 | $13.10 | $13.11 | $12.38 | 175,929 |
| 2021-01-28 | $13.33 | $13.56 | $13.00 | $13.39 | $12.64 | 191,092 |
| 2021-01-27 | $13.03 | $13.34 | $12.79 | $12.95 | $12.23 | 287,647 |
| 2021-01-26 | $13.98 | $13.98 | $13.32 | $13.37 | $12.62 | 155,709 |
| 2021-01-25 | $13.27 | $13.80 | $12.96 | $13.71 | $12.95 | 182,280 |
| 2021-01-22 | $13.22 | $13.61 | $13.21 | $13.61 | $12.85 | 201,680 |
| 2021-01-21 | $13.72 | $13.74 | $13.28 | $13.35 | $12.61 | 263,113 |
| 2021-01-20 | $13.82 | $13.88 | $13.58 | $13.72 | $12.96 | 103,750 |
| 2021-01-19 | $13.96 | $14.06 | $13.74 | $13.84 | $13.07 | 111,120 |
| 2021-01-15 | $13.86 | $14.08 | $13.70 | $13.89 | $13.12 | 100,039 |
| 2021-01-14 | $14.02 | $14.18 | $13.90 | $14.08 | $13.30 | 79,071 |
| 2021-01-13 | $13.96 | $13.96 | $13.70 | $13.83 | $13.06 | 81,963 |
| 2021-01-12 | $13.94 | $14.17 | $13.85 | $14.04 | $13.26 | 89,680 |
| 2021-01-11 | $13.73 | $13.82 | $13.63 | $13.81 | $13.04 | 85,111 |
| 2021-01-08 | $14.25 | $14.25 | $13.54 | $13.75 | $12.98 | 213,563 |
| 2021-01-07 | $14.00 | $14.32 | $13.78 | $14.24 | $13.44 | 369,575 |
| 2021-01-06 | $13.11 | $13.97 | $13.06 | $13.76 | $12.99 | 472,351 |
| 2021-01-05 | $12.59 | $12.96 | $12.59 | $12.80 | $12.09 | 134,007 |
| 2021-01-04 | $12.82 | $12.90 | $12.40 | $12.63 | $11.93 | 130,102 |
| 2020-12-31 | $12.62 | $12.76 | $12.48 | $12.70 | $11.99 | 66,756 |
| 2020-12-30 | $12.53 | $12.69 | $12.43 | $12.65 | $11.94 | 74,166 |
| 2020-12-29 | $12.72 | $12.72 | $12.43 | $12.52 | $11.82 | 102,893 |
| 2020-12-28 | $12.70 | $12.90 | $12.54 | $12.75 | $12.04 | 84,116 |
| 2020-12-24 | $12.61 | $12.61 | $12.40 | $12.55 | $11.85 | 37,246 |
| 2020-12-23 | $12.27 | $12.58 | $12.27 | $12.58 | $11.88 | 113,400 |
| 2020-12-22 | $12.42 | $12.42 | $12.13 | $12.14 | $11.46 | 158,193 |
| 2020-12-21 | $12.79 | $12.86 | $12.19 | $12.35 | $11.66 | 160,217 |
| 2020-12-18 | $12.88 | $13.07 | $12.54 | $12.58 | $11.88 | 494,583 |
| 2020-12-17 | $12.86 | $12.86 | $12.60 | $12.81 | $12.10 | 124,354 |
| 2020-12-16 | $12.94 | $12.96 | $12.80 | $12.87 | $12.15 | 111,222 |
| 2020-12-15 | $12.65 | $12.89 | $12.44 | $12.84 | $12.12 | 101,511 |
| 2020-12-14 | $12.92 | $12.94 | $12.47 | $12.57 | $11.87 | 119,876 |
| 2020-12-11 | $12.62 | $12.72 | $12.46 | $12.54 | $11.84 | 126,585 |
| 2020-12-10 | $12.60 | $12.77 | $12.54 | $12.70 | $11.99 | 100,208 |
| 2020-12-09 | $12.99 | $12.99 | $12.67 | $12.75 | $12.04 | 146,863 |
| 2020-12-08 | $12.66 | $12.79 | $12.52 | $12.78 | $12.07 | 188,998 |
| 2020-12-07 | $12.79 | $12.81 | $12.52 | $12.78 | $12.07 | 89,156 |
| 2020-12-04 | $12.63 | $12.85 | $12.55 | $12.82 | $12.11 | 86,487 |
| 2020-12-03 | $12.56 | $12.58 | $12.36 | $12.47 | $11.77 | 81,307 |
| 2020-12-02 | $12.36 | $12.58 | $12.08 | $12.54 | $11.84 | 82,484 |
| 2020-12-01 | $12.35 | $12.54 | $12.16 | $12.34 | $11.65 | 118,390 |
| 2020-11-30 | $12.46 | $12.48 | $11.99 | $12.02 | $11.35 | 181,002 |
| 2020-11-27 | $12.96 | $12.98 | $12.47 | $12.60 | $11.90 | 64,412 |
| 2020-11-25 | $12.90 | $13.03 | $12.81 | $12.94 | $12.22 | 125,327 |
| 2020-11-24 | $12.62 | $13.19 | $12.52 | $13.08 | $12.35 | 154,613 |
| 2020-11-23 | $12.33 | $12.57 | $12.15 | $12.44 | $11.75 | 163,598 |
| 2020-11-20 | $12.03 | $12.18 | $11.94 | $12.12 | $11.44 | 73,499 |
| 2020-11-19 | $12.55 | $12.55 | $11.96 | $12.24 | $11.56 | 74,149 |
| 2020-11-18 | $12.66 | $12.66 | $12.24 | $12.26 | $11.58 | 88,998 |
| 2020-11-17 | $12.35 | $12.60 | $12.16 | $12.55 | $11.85 | 117,928 |
| 2020-11-16 | $12.44 | $12.75 | $12.40 | $12.62 | $11.92 | 137,954 |
| 2020-11-13 | $12.03 | $12.24 | $11.95 | $12.10 | $11.43 | 166,559 |
| 2020-11-12 | $11.89 | $11.98 | $11.67 | $11.81 | $11.15 | 183,447 |
| 2020-11-11 | $12.68 | $12.68 | $12.02 | $12.12 | $11.44 | 102,756 |
| 2020-11-10 | $12.32 | $12.73 | $12.17 | $12.61 | $11.91 | 175,239 |
| 2020-11-09 | $11.64 | $12.56 | $11.64 | $12.22 | $11.54 | 193,770 |
| 2020-11-06 | $11.11 | $11.39 | $10.61 | $10.63 | $10.04 | 82,950 |
| 2020-11-05 | $10.53 | $10.99 | $10.53 | $10.96 | $10.35 | 97,888 |
| 2020-11-04 | $11.02 | $11.02 | $10.53 | $10.56 | $9.97 | 185,839 |
| 2020-11-03 | $11.26 | $11.45 | $11.23 | $11.33 | $10.70 | 114,737 |
| 2020-11-02 | $11.24 | $11.26 | $10.94 | $11.01 | $10.40 | 180,142 |
| 2020-10-30 | $10.87 | $11.23 | $10.87 | $11.13 | $10.39 | 194,110 |
| 2020-10-29 | $10.56 | $11.00 | $10.36 | $10.86 | $10.14 | 135,623 |
| 2020-10-28 | $10.69 | $10.95 | $10.60 | $10.60 | $9.90 | 191,066 |
| 2020-10-27 | $11.36 | $11.40 | $10.91 | $10.92 | $10.20 | 162,933 |
| 2020-10-26 | $11.76 | $11.77 | $11.27 | $11.44 | $10.68 | 126,787 |
| 2020-10-23 | $11.80 | $11.96 | $11.61 | $11.77 | $10.99 | 158,717 |
| 2020-10-22 | $10.21 | $11.63 | $10.21 | $11.50 | $10.74 | 219,153 |
| 2020-10-21 | $10.67 | $10.76 | $10.62 | $10.68 | $9.97 | 93,747 |
| 2020-10-20 | $10.67 | $10.87 | $10.64 | $10.69 | $9.98 | 70,581 |
| 2020-10-19 | $10.66 | $10.73 | $10.51 | $10.53 | $9.83 | 290,964 |
| 2020-10-16 | $10.45 | $10.61 | $10.34 | $10.59 | $9.89 | 128,023 |
| 2020-10-15 | $10.13 | $10.55 | $10.13 | $10.51 | $9.81 | 99,424 |
| 2020-10-14 | $10.40 | $10.45 | $10.25 | $10.26 | $9.58 | 110,506 |
| 2020-10-13 | $10.74 | $10.74 | $10.40 | $10.40 | $9.71 | 121,600 |
| 2020-10-12 | $10.55 | $10.86 | $10.52 | $10.81 | $10.09 | 104,798 |
| 2020-10-09 | $10.97 | $11.05 | $10.55 | $10.60 | $9.90 | 149,064 |
| 2020-10-08 | $10.90 | $11.00 | $10.77 | $10.92 | $10.20 | 159,530 |
| 2020-10-07 | $10.64 | $11.00 | $10.64 | $10.77 | $10.06 | 206,445 |
| 2020-10-06 | $10.64 | $10.97 | $10.51 | $10.53 | $9.83 | 178,149 |
| 2020-10-05 | $10.28 | $10.56 | $10.26 | $10.50 | $9.80 | 373,273 |
| 2020-10-02 | $9.79 | $10.28 | $9.79 | $10.23 | $9.55 | 96,263 |
| 2020-10-01 | $10.00 | $10.07 | $9.79 | $9.99 | $9.33 | 110,639 |
| 2020-09-30 | $10.03 | $10.20 | $9.89 | $9.95 | $9.29 | 179,928 |
| 2020-09-29 | $10.15 | $10.15 | $9.82 | $9.98 | $9.32 | 110,689 |
| 2020-09-28 | $10.01 | $10.34 | $10.01 | $10.19 | $9.51 | 200,625 |
| 2020-09-25 | $9.74 | $9.82 | $9.61 | $9.77 | $9.12 | 213,758 |
| 2020-09-24 | $9.73 | $10.09 | $9.71 | $9.87 | $9.21 | 228,080 |
| 2020-09-23 | $9.69 | $9.93 | $9.49 | $9.67 | $9.03 | 269,138 |
| 2020-09-22 | $10.08 | $10.16 | $9.66 | $9.72 | $9.08 | 144,618 |
| 2020-09-21 | $10.39 | $10.59 | $9.90 | $9.97 | $9.31 | 219,780 |
| 2020-09-18 | $10.76 | $10.76 | $10.46 | $10.60 | $9.90 | 427,148 |
| 2020-09-17 | $10.51 | $10.69 | $10.49 | $10.64 | $9.93 | 77,774 |
| 2020-09-16 | $10.51 | $10.78 | $10.48 | $10.65 | $9.94 | 111,860 |
| 2020-09-15 | $10.82 | $10.86 | $10.50 | $10.51 | $9.81 | 131,153 |
| 2020-09-14 | $10.63 | $10.86 | $10.58 | $10.74 | $10.03 | 139,488 |
| 2020-09-11 | $10.59 | $10.70 | $10.52 | $10.61 | $9.91 | 127,554 |
| 2020-09-10 | $10.68 | $10.78 | $10.52 | $10.57 | $9.87 | 164,483 |
| 2020-09-09 | $10.76 | $10.89 | $10.57 | $10.67 | $9.96 | 149,112 |
| 2020-09-08 | $10.89 | $10.89 | $10.55 | $10.75 | $10.04 | 135,048 |
| 2020-09-04 | $11.04 | $11.13 | $10.80 | $10.95 | $10.22 | 80,590 |
| 2020-09-03 | $10.76 | $10.98 | $10.73 | $10.77 | $10.06 | 91,796 |
| 2020-09-02 | $10.60 | $10.77 | $10.50 | $10.71 | $10.00 | 102,011 |
| 2020-09-01 | $10.50 | $10.71 | $10.50 | $10.62 | $9.92 | 94,931 |
| 2020-08-31 | $10.80 | $10.83 | $10.62 | $10.63 | $9.92 | 185,459 |
| 2020-08-28 | $10.89 | $10.93 | $10.71 | $10.85 | $10.13 | 97,206 |
| 2020-08-27 | $10.72 | $11.08 | $10.67 | $10.88 | $10.16 | 73,429 |
| 2020-08-26 | $10.93 | $10.94 | $10.63 | $10.65 | $9.94 | 102,127 |
| 2020-08-25 | $11.10 | $11.10 | $10.89 | $10.98 | $10.25 | 95,151 |
| 2020-08-24 | $10.63 | $10.97 | $10.53 | $10.96 | $10.23 | 90,617 |
| 2020-08-21 | $10.72 | $10.77 | $10.44 | $10.56 | $9.86 | 100,594 |
| 2020-08-20 | $10.75 | $10.81 | $10.65 | $10.73 | $10.02 | 159,182 |
| 2020-08-19 | $10.77 | $11.05 | $10.64 | $10.90 | $10.18 | 109,279 |
| 2020-08-18 | $11.16 | $11.18 | $10.69 | $10.77 | $10.06 | 150,749 |
| 2020-08-17 | $11.30 | $11.87 | $10.99 | $11.21 | $10.47 | 140,873 |
| 2020-08-14 | $11.03 | $11.39 | $10.90 | $11.25 | $10.50 | 174,609 |
| 2020-08-13 | $11.43 | $11.43 | $11.06 | $11.13 | $10.39 | 100,913 |
| 2020-08-12 | $11.72 | $11.77 | $11.33 | $11.50 | $10.74 | 143,434 |
| 2020-08-11 | $11.46 | $11.70 | $11.37 | $11.44 | $10.68 | 153,584 |
| 2020-08-10 | $11.03 | $11.50 | $11.01 | $11.20 | $10.46 | 193,124 |
| 2020-08-07 | $10.31 | $10.99 | $10.25 | $10.99 | $10.26 | 138,772 |
| 2020-08-06 | $10.39 | $10.42 | $10.26 | $10.37 | $9.68 | 99,675 |
| 2020-08-05 | $10.25 | $10.35 | $10.04 | $10.34 | $9.65 | 407,171 |
| 2020-08-04 | $10.12 | $10.19 | $9.93 | $10.12 | $9.45 | 141,096 |
| 2020-08-03 | $10.19 | $10.26 | $10.09 | $10.15 | $9.47 | 120,599 |
| 2020-07-31 | $10.26 | $10.26 | $9.99 | $10.18 | $9.50 | 178,321 |
| 2020-07-30 | $10.36 | $10.50 | $10.21 | $10.35 | $9.55 | 118,612 |
| 2020-07-29 | $10.31 | $10.64 | $10.20 | $10.61 | $9.79 | 128,400 |
| 2020-07-28 | $10.17 | $10.39 | $10.17 | $10.23 | $9.44 | 130,057 |
| 2020-07-27 | $10.51 | $10.68 | $10.17 | $10.24 | $9.44 | 115,846 |
| 2020-07-24 | $10.59 | $10.83 | $10.49 | $10.57 | $9.75 | 125,249 |
| 2020-07-23 | $10.32 | $10.77 | $10.12 | $10.72 | $9.89 | 130,044 |
| 2020-07-22 | $10.82 | $10.91 | $10.63 | $10.72 | $9.89 | 170,343 |
| 2020-07-21 | $10.38 | $10.88 | $10.38 | $10.87 | $10.03 | 104,980 |
| 2020-07-20 | $10.48 | $10.48 | $10.20 | $10.25 | $9.45 | 97,632 |
| 2020-07-17 | $10.75 | $10.83 | $10.51 | $10.57 | $9.75 | 86,286 |
| 2020-07-16 | $10.82 | $11.01 | $10.63 | $10.83 | $9.99 | 218,572 |
| 2020-07-15 | $10.68 | $10.97 | $10.58 | $10.92 | $10.07 | 163,874 |
| 2020-07-14 | $10.48 | $10.56 | $10.23 | $10.34 | $9.54 | 126,584 |
| 2020-07-13 | $10.49 | $10.70 | $10.23 | $10.49 | $9.68 | 103,676 |
| 2020-07-10 | $9.92 | $10.35 | $9.91 | $10.35 | $9.55 | 166,110 |
| 2020-07-09 | $10.35 | $10.35 | $9.81 | $9.85 | $9.09 | 211,971 |
| 2020-07-08 | $10.61 | $10.65 | $10.15 | $10.42 | $9.61 | 210,843 |
| 2020-07-07 | $10.56 | $10.66 | $10.43 | $10.66 | $9.83 | 325,652 |
| 2020-07-06 | $10.95 | $11.05 | $10.56 | $10.71 | $9.88 | 116,057 |
| 2020-07-02 | $11.10 | $11.20 | $10.57 | $10.62 | $9.80 | 144,704 |
| 2020-07-01 | $11.42 | $11.44 | $10.76 | $10.78 | $9.94 | 140,001 |
| 2020-06-30 | $11.00 | $11.45 | $11.00 | $11.43 | $10.54 | 263,182 |
| 2020-06-29 | $10.71 | $11.13 | $10.61 | $11.07 | $10.21 | 252,580 |
| 2020-06-26 | $10.59 | $10.77 | $10.18 | $10.50 | $9.68 | 554,814 |
| 2020-06-25 | $10.36 | $10.78 | $10.30 | $10.78 | $9.94 | 148,894 |
| 2020-06-24 | $10.66 | $10.66 | $10.31 | $10.46 | $9.65 | 204,963 |
| 2020-06-23 | $11.20 | $11.20 | $10.86 | $10.90 | $10.05 | 144,159 |
| 2020-06-22 | $10.84 | $11.09 | $10.67 | $10.97 | $10.12 | 108,722 |
| 2020-06-19 | $10.97 | $10.97 | $10.60 | $10.93 | $10.08 | 439,950 |
| 2020-06-18 | $10.69 | $10.97 | $10.56 | $10.83 | $9.99 | 149,614 |
| 2020-06-17 | $11.75 | $11.75 | $10.82 | $10.83 | $9.99 | 255,861 |
| 2020-06-16 | $11.31 | $11.46 | $10.98 | $11.17 | $10.30 | 218,934 |
| 2020-06-15 | $10.23 | $10.86 | $10.17 | $10.77 | $9.93 | 185,253 |
| 2020-06-12 | $11.04 | $11.04 | $10.40 | $10.71 | $9.88 | 152,262 |
| 2020-06-11 | $10.92 | $11.08 | $10.37 | $10.46 | $9.65 | 228,725 |
| 2020-06-10 | $12.36 | $12.36 | $11.58 | $11.59 | $10.69 | 156,375 |
| 2020-06-09 | $12.35 | $12.67 | $12.11 | $12.41 | $11.45 | 287,609 |
| 2020-06-08 | $12.61 | $12.86 | $12.36 | $12.59 | $11.61 | 178,572 |
| 2020-06-05 | $12.20 | $12.47 | $11.93 | $12.30 | $11.34 | 256,209 |
| 2020-06-04 | $11.36 | $11.72 | $11.22 | $11.68 | $10.77 | 113,494 |
| 2020-06-03 | $11.35 | $11.67 | $11.15 | $11.49 | $10.60 | 258,043 |
| 2020-06-02 | $11.04 | $11.39 | $10.98 | $11.02 | $10.16 | 158,820 |
| 2020-06-01 | $11.20 | $11.24 | $10.88 | $10.89 | $10.04 | 246,571 |
| 2020-05-29 | $11.10 | $11.21 | $10.84 | $11.10 | $10.24 | 203,077 |
| 2020-05-28 | $12.01 | $12.03 | $11.22 | $11.30 | $10.42 | 267,048 |
| 2020-05-27 | $10.99 | $11.87 | $10.99 | $11.80 | $10.88 | 314,799 |
| 2020-05-26 | $11.08 | $11.25 | $10.75 | $11.09 | $10.23 | 260,283 |
| 2020-05-22 | $10.64 | $10.74 | $10.40 | $10.57 | $9.75 | 213,269 |
| 2020-05-21 | $10.49 | $10.75 | $10.48 | $10.54 | $9.72 | 155,014 |
| 2020-05-20 | $10.23 | $10.58 | $10.13 | $10.50 | $9.68 | 205,584 |
| 2020-05-19 | $10.30 | $10.58 | $9.84 | $9.86 | $9.09 | 127,348 |
| 2020-05-18 | $10.23 | $10.47 | $9.97 | $10.41 | $9.60 | 192,844 |
| 2020-05-15 | $9.42 | $9.69 | $9.32 | $9.62 | $8.87 | 248,855 |
| 2020-05-14 | $9.15 | $9.56 | $8.79 | $9.45 | $8.72 | 186,223 |
| 2020-05-13 | $9.85 | $10.15 | $9.15 | $9.42 | $8.69 | 163,124 |
| 2020-05-12 | $10.50 | $10.59 | $9.89 | $9.93 | $9.16 | 266,939 |
| 2020-05-11 | $10.83 | $10.83 | $10.39 | $10.51 | $9.69 | 218,256 |
| 2020-05-08 | $10.71 | $11.05 | $10.62 | $11.04 | $10.18 | 207,249 |
| 2020-05-07 | $10.44 | $10.72 | $10.28 | $10.54 | $9.61 | 216,796 |
| 2020-05-06 | $10.59 | $10.79 | $10.23 | $10.31 | $9.40 | 149,464 |
| 2020-05-05 | $10.88 | $11.26 | $10.52 | $10.54 | $9.61 | 167,782 |
| 2020-05-04 | $11.10 | $11.22 | $10.70 | $10.92 | $9.96 | 148,728 |
| 2020-05-01 | $11.77 | $11.80 | $10.91 | $11.24 | $10.25 | 252,291 |
| 2020-04-30 | $11.56 | $11.56 | $10.97 | $11.19 | $10.21 | 163,698 |
| 2020-04-29 | $11.52 | $12.29 | $11.13 | $11.96 | $10.91 | 340,146 |
| 2020-04-28 | $11.28 | $11.39 | $10.96 | $11.19 | $10.21 | 197,401 |
| 2020-04-27 | $10.50 | $11.04 | $10.44 | $10.87 | $9.91 | 463,991 |
| 2020-04-24 | $10.44 | $10.51 | $10.17 | $10.37 | $9.46 | 124,829 |
| 2020-04-23 | $10.24 | $10.66 | $10.24 | $10.40 | $9.48 | 159,053 |
| 2020-04-22 | $10.40 | $10.50 | $10.15 | $10.26 | $9.36 | 113,983 |
| 2020-04-21 | $9.85 | $10.22 | $9.75 | $10.18 | $9.28 | 158,814 |
| 2020-04-20 | $10.03 | $10.48 | $10.03 | $10.24 | $9.34 | 148,868 |
| 2020-04-17 | $10.14 | $10.57 | $10.10 | $10.39 | $9.48 | 174,940 |
| 2020-04-16 | $9.85 | $10.04 | $9.39 | $9.73 | $8.87 | 242,317 |
| 2020-04-15 | $10.22 | $10.41 | $9.80 | $9.84 | $8.97 | 187,718 |
| 2020-04-14 | $11.32 | $11.32 | $10.52 | $10.76 | $9.81 | 309,088 |
| 2020-04-13 | $11.51 | $11.76 | $10.79 | $11.01 | $10.04 | 147,170 |
| 2020-04-09 | $11.08 | $11.87 | $10.52 | $11.57 | $10.55 | 649,864 |
| 2020-04-08 | $10.53 | $10.81 | $10.24 | $10.75 | $9.80 | 307,734 |
| 2020-04-07 | $10.90 | $10.90 | $10.08 | $10.33 | $9.42 | 251,407 |
| 2020-04-06 | $10.35 | $10.72 | $10.23 | $10.60 | $9.67 | 292,325 |
| 2020-04-03 | $10.23 | $10.38 | $9.59 | $9.89 | $9.02 | 194,941 |
| 2020-04-02 | $10.11 | $10.58 | $10.03 | $10.32 | $9.41 | 181,037 |
| 2020-04-01 | $10.29 | $10.52 | $10.01 | $10.16 | $9.27 | 236,291 |
| 2020-03-31 | $10.65 | $10.81 | $10.45 | $10.81 | $9.86 | 313,917 |
| 2020-03-30 | $10.52 | $10.77 | $10.07 | $10.64 | $9.70 | 189,253 |
| 2020-03-27 | $10.82 | $11.13 | $10.44 | $10.51 | $9.59 | 530,599 |
| 2020-03-26 | $10.11 | $11.30 | $9.99 | $11.22 | $10.23 | 224,365 |
| 2020-03-25 | $10.22 | $10.43 | $9.54 | $9.97 | $9.09 | 297,338 |
| 2020-03-24 | $10.29 | $10.69 | $9.53 | $10.18 | $9.28 | 424,329 |
| 2020-03-23 | $9.45 | $10.19 | $8.47 | $9.90 | $9.03 | 805,913 |
| 2020-03-20 | $10.54 | $10.74 | $9.41 | $9.75 | $8.89 | 373,591 |
| 2020-03-19 | $8.66 | $10.77 | $8.44 | $10.55 | $9.62 | 237,439 |
| 2020-03-18 | $10.77 | $10.77 | $8.31 | $8.70 | $7.93 | 304,290 |
| 2020-03-17 | $10.15 | $11.41 | $9.65 | $11.41 | $10.41 | 301,594 |
| 2020-03-16 | $10.56 | $11.15 | $10.01 | $10.02 | $9.14 | 214,886 |
| 2020-03-13 | $11.22 | $12.04 | $11.11 | $12.03 | $10.97 | 257,187 |
| 2020-03-12 | $11.06 | $12.03 | $10.75 | $10.89 | $9.93 | 273,820 |
| 2020-03-11 | $12.19 | $12.37 | $11.70 | $11.82 | $10.78 | 157,145 |
| 2020-03-10 | $12.67 | $12.77 | $11.98 | $12.54 | $11.44 | 141,015 |
| 2020-03-09 | $12.64 | $12.79 | $11.92 | $12.19 | $11.12 | 145,404 |
| 2020-03-06 | $13.50 | $13.92 | $13.37 | $13.71 | $12.50 | 154,869 |
| 2020-03-05 | $14.43 | $14.46 | $13.85 | $14.06 | $12.82 | 179,334 |
| 2020-03-04 | $14.70 | $14.76 | $14.30 | $14.73 | $13.43 | 97,326 |
| 2020-03-03 | $15.03 | $15.23 | $14.46 | $14.57 | $13.29 | 121,082 |
| 2020-03-02 | $14.42 | $15.16 | $14.36 | $15.15 | $13.82 | 106,578 |
| 2020-02-28 | $14.58 | $14.80 | $14.06 | $14.41 | $13.14 | 291,538 |
| 2020-02-27 | $15.26 | $15.65 | $15.02 | $15.02 | $13.70 | 176,927 |
| 2020-02-26 | $15.64 | $15.80 | $15.49 | $15.56 | $14.19 | 84,177 |
| 2020-02-25 | $16.16 | $16.44 | $15.43 | $15.56 | $14.19 | 134,205 |
| 2020-02-24 | $16.20 | $16.28 | $16.11 | $16.18 | $14.76 | 123,851 |
| 2020-02-21 | $16.70 | $16.70 | $16.46 | $16.58 | $15.12 | 69,574 |
| 2020-02-20 | $16.59 | $16.77 | $16.58 | $16.73 | $15.26 | 108,635 |
| 2020-02-19 | $16.52 | $16.70 | $16.52 | $16.65 | $15.18 | 74,535 |
| 2020-02-18 | $16.58 | $16.73 | $16.45 | $16.53 | $15.08 | 101,995 |
| 2020-02-14 | $16.95 | $16.95 | $16.71 | $16.72 | $15.25 | 89,454 |
| 2020-02-13 | $16.76 | $16.91 | $16.62 | $16.90 | $15.41 | 122,705 |
| 2020-02-12 | $16.75 | $16.76 | $16.57 | $16.72 | $15.25 | 134,362 |
| 2020-02-11 | $16.54 | $16.73 | $16.54 | $16.61 | $15.15 | 50,513 |
| 2020-02-10 | $16.43 | $16.51 | $16.40 | $16.48 | $15.03 | 35,530 |
| 2020-02-07 | $16.67 | $16.67 | $16.42 | $16.47 | $15.02 | 260,886 |
| 2020-02-06 | $16.84 | $16.93 | $16.72 | $16.72 | $15.25 | 100,985 |
| 2020-02-05 | $16.67 | $16.86 | $16.66 | $16.74 | $15.27 | 129,568 |
| 2020-02-04 | $16.42 | $16.64 | $16.42 | $16.50 | $15.05 | 119,405 |
| 2020-02-03 | $16.22 | $16.34 | $16.20 | $16.27 | $14.84 | 93,963 |
| 2020-01-31 | $16.49 | $16.52 | $16.20 | $16.24 | $14.70 | 117,287 |
| 2020-01-30 | $16.38 | $16.61 | $16.34 | $16.59 | $15.01 | 66,722 |
| 2020-01-29 | $16.71 | $16.80 | $16.44 | $16.45 | $14.89 | 112,980 |
| 2020-01-28 | $16.89 | $16.89 | $16.70 | $16.73 | $15.14 | 133,782 |
| 2020-01-27 | $16.28 | $16.98 | $16.28 | $16.76 | $15.17 | 396,045 |
| 2020-01-24 | $16.85 | $17.09 | $16.43 | $16.43 | $14.87 | 181,928 |
| 2020-01-23 | $16.56 | $16.77 | $16.44 | $16.72 | $15.13 | 106,396 |
| 2020-01-22 | $16.78 | $16.92 | $16.64 | $16.69 | $15.11 | 56,851 |
| 2020-01-21 | $16.81 | $16.91 | $16.75 | $16.77 | $15.18 | 71,979 |
| 2020-01-17 | $17.16 | $17.16 | $16.92 | $16.97 | $15.36 | 91,063 |
| 2020-01-16 | $16.99 | $17.08 | $16.95 | $17.03 | $15.41 | 111,113 |
| 2020-01-15 | $16.86 | $16.89 | $16.77 | $16.89 | $15.29 | 146,348 |
| 2020-01-14 | $17.00 | $17.04 | $16.92 | $16.93 | $15.32 | 106,937 |
| 2020-01-13 | $16.91 | $17.09 | $16.81 | $17.05 | $15.43 | 200,599 |
| 2020-01-10 | $16.95 | $17.04 | $16.83 | $16.92 | $15.31 | 101,599 |
| 2020-01-09 | $17.04 | $17.12 | $16.96 | $17.01 | $15.40 | 76,513 |
| 2020-01-08 | $16.91 | $17.10 | $16.88 | $17.04 | $15.42 | 41,723 |
| 2020-01-07 | $17.03 | $17.03 | $16.83 | $16.93 | $15.32 | 75,498 |
| 2020-01-06 | $17.01 | $17.17 | $16.89 | $17.14 | $15.51 | 125,394 |
| 2020-01-03 | $17.09 | $17.24 | $17.00 | $17.19 | $15.56 | 93,699 |
| 2020-01-02 | $17.42 | $17.42 | $17.13 | $17.30 | $15.66 | 88,396 |
| 2019-12-31 | $17.36 | $17.46 | $17.29 | $17.38 | $15.73 | 88,972 |
| 2019-12-30 | $17.40 | $17.45 | $17.26 | $17.39 | $15.74 | 69,385 |
| 2019-12-27 | $17.56 | $17.63 | $17.25 | $17.33 | $15.68 | 103,497 |
| 2019-12-26 | $17.55 | $17.59 | $17.49 | $17.52 | $15.86 | 44,411 |
| 2019-12-24 | $17.51 | $17.59 | $17.50 | $17.56 | $15.89 | 55,796 |
| 2019-12-23 | $17.52 | $17.53 | $17.42 | $17.52 | $15.86 | 113,001 |
| 2019-12-20 | $17.53 | $17.59 | $17.43 | $17.55 | $15.88 | 344,073 |
| 2019-12-19 | $17.35 | $17.49 | $17.34 | $17.47 | $15.81 | 147,891 |
| 2019-12-18 | $17.36 | $17.38 | $17.24 | $17.34 | $15.69 | 77,847 |
| 2019-12-17 | $17.18 | $17.34 | $17.14 | $17.30 | $15.66 | 239,185 |
| 2019-12-16 | $17.15 | $17.25 | $17.09 | $17.13 | $15.50 | 118,093 |
| 2019-12-13 | $17.09 | $17.12 | $16.88 | $16.99 | $15.38 | 94,536 |
| 2019-12-12 | $16.82 | $17.21 | $16.82 | $17.14 | $15.51 | 108,728 |
| 2019-12-11 | $16.75 | $16.79 | $16.66 | $16.76 | $15.17 | 69,902 |
| 2019-12-10 | $16.66 | $16.73 | $16.65 | $16.72 | $15.13 | 48,984 |
| 2019-12-09 | $16.66 | $16.74 | $16.58 | $16.63 | $15.05 | 70,595 |
| 2019-12-06 | $16.76 | $16.88 | $16.67 | $16.70 | $15.11 | 225,628 |
| 2019-12-05 | $16.62 | $16.68 | $16.52 | $16.58 | $15.01 | 63,549 |
| 2019-12-04 | $16.50 | $16.63 | $16.49 | $16.54 | $14.97 | 63,155 |
| 2019-12-03 | $16.51 | $16.51 | $16.28 | $16.41 | $14.85 | 86,722 |
| 2019-12-02 | $16.75 | $16.82 | $16.59 | $16.63 | $15.05 | 105,766 |
| 2019-11-29 | $16.77 | $16.86 | $16.66 | $16.68 | $15.10 | 58,729 |
| 2019-11-27 | $16.86 | $16.94 | $16.80 | $16.85 | $15.25 | 61,413 |
| 2019-11-26 | $16.81 | $16.92 | $16.77 | $16.79 | $15.20 | 78,112 |
| 2019-11-25 | $16.61 | $16.97 | $16.56 | $16.89 | $15.29 | 102,162 |
| 2019-11-22 | $16.66 | $16.67 | $16.58 | $16.61 | $15.03 | 86,340 |
| 2019-11-21 | $16.75 | $16.75 | $16.49 | $16.59 | $15.01 | 102,170 |
| 2019-11-20 | $16.66 | $16.82 | $16.57 | $16.69 | $15.11 | 129,854 |
| 2019-11-19 | $16.78 | $16.87 | $16.73 | $16.81 | $15.21 | 63,972 |
| 2019-11-18 | $16.75 | $16.77 | $16.63 | $16.74 | $15.15 | 170,881 |
| 2019-11-15 | $16.90 | $16.98 | $16.72 | $16.85 | $15.25 | 141,892 |
| 2019-11-14 | $16.72 | $16.89 | $16.69 | $16.78 | $15.19 | 61,190 |
| 2019-11-13 | $16.84 | $16.84 | $16.69 | $16.72 | $15.13 | 68,379 |
| 2019-11-12 | $16.88 | $17.04 | $16.82 | $16.98 | $15.37 | 61,889 |
| 2019-11-11 | $16.83 | $16.94 | $16.79 | $16.89 | $15.29 | 44,674 |
| 2019-11-08 | $16.92 | $17.10 | $16.80 | $16.87 | $15.27 | 80,990 |
| 2019-11-07 | $17.12 | $17.23 | $16.94 | $16.99 | $15.38 | 102,459 |
| 2019-11-06 | $16.98 | $17.02 | $16.81 | $16.89 | $15.29 | 137,508 |
| 2019-11-05 | $16.88 | $17.09 | $16.86 | $16.98 | $15.37 | 106,641 |
| 2019-11-04 | $16.80 | $16.87 | $16.72 | $16.84 | $15.24 | 87,561 |
| 2019-11-01 | $16.50 | $16.71 | $16.37 | $16.67 | $15.09 | 128,546 |
| 2019-10-31 | $16.49 | $16.69 | $16.25 | $16.55 | $14.87 | 159,900 |
| 2019-10-30 | $16.41 | $16.74 | $16.25 | $16.59 | $14.90 | 183,740 |
| 2019-10-29 | $16.21 | $16.64 | $16.21 | $16.54 | $14.86 | 176,392 |
| 2019-10-28 | $16.32 | $16.39 | $16.25 | $16.30 | $14.64 | 131,736 |
| 2019-10-25 | $16.16 | $16.35 | $16.16 | $16.20 | $14.55 | 141,833 |
| 2019-10-24 | $15.99 | $16.33 | $15.84 | $16.12 | $14.48 | 178,015 |
| 2019-10-23 | $15.74 | $15.83 | $15.67 | $15.82 | $14.21 | 66,634 |
| 2019-10-22 | $15.67 | $15.93 | $15.64 | $15.75 | $14.15 | 57,600 |
| 2019-10-21 | $15.71 | $15.88 | $15.68 | $15.74 | $14.14 | 92,597 |
| 2019-10-18 | $15.41 | $15.59 | $15.41 | $15.54 | $13.96 | 100,018 |
| 2019-10-17 | $15.47 | $15.55 | $15.36 | $15.50 | $13.92 | 103,350 |
| 2019-10-16 | $15.41 | $15.58 | $15.36 | $15.42 | $13.85 | 64,654 |
| 2019-10-15 | $15.24 | $15.52 | $15.10 | $15.41 | $13.84 | 343,609 |
| 2019-10-14 | $15.18 | $15.30 | $15.15 | $15.24 | $13.69 | 49,384 |
| 2019-10-11 | $15.30 | $15.53 | $15.25 | $15.31 | $13.75 | 93,360 |
| 2019-10-10 | $15.12 | $15.27 | $15.05 | $15.07 | $13.54 | 130,805 |
| 2019-10-09 | $15.01 | $15.09 | $14.91 | $15.01 | $13.48 | 102,683 |
| 2019-10-08 | $15.01 | $15.10 | $14.91 | $14.92 | $13.40 | 120,235 |
| 2019-10-07 | $15.18 | $15.38 | $15.18 | $15.22 | $13.67 | 44,640 |
| 2019-10-04 | $15.08 | $15.27 | $15.00 | $15.27 | $13.72 | 77,481 |
| 2019-10-03 | $15.15 | $15.28 | $14.98 | $15.08 | $13.55 | 366,339 |
| 2019-10-02 | $15.20 | $15.25 | $15.02 | $15.23 | $13.68 | 118,156 |
| 2019-10-01 | $15.52 | $15.68 | $15.17 | $15.20 | $13.65 | 265,258 |
| 2019-09-30 | $15.60 | $15.63 | $15.42 | $15.43 | $13.86 | 90,751 |
| 2019-09-27 | $15.53 | $15.70 | $15.50 | $15.55 | $13.97 | 106,492 |
| 2019-09-26 | $15.59 | $15.69 | $15.45 | $15.46 | $13.89 | 64,832 |
| 2019-09-25 | $15.39 | $15.75 | $15.39 | $15.69 | $14.09 | 78,303 |
| 2019-09-24 | $15.63 | $15.68 | $15.33 | $15.41 | $13.84 | 102,817 |
| 2019-09-23 | $15.71 | $15.80 | $15.50 | $15.72 | $14.12 | 74,279 |
| 2019-09-20 | $15.80 | $16.00 | $15.76 | $15.78 | $14.18 | 311,686 |
| 2019-09-19 | $15.94 | $16.17 | $15.82 | $15.82 | $14.21 | 83,661 |
| 2019-09-18 | $15.91 | $15.99 | $15.78 | $15.91 | $14.29 | 90,074 |
| 2019-09-17 | $15.83 | $15.97 | $15.66 | $15.92 | $14.30 | 302,868 |
| 2019-09-16 | $16.03 | $16.26 | $15.91 | $16.01 | $14.38 | 125,030 |
| 2019-09-13 | $15.87 | $16.26 | $15.77 | $16.21 | $14.56 | 191,410 |
| 2019-09-12 | $15.67 | $15.94 | $15.56 | $15.85 | $14.24 | 138,756 |
| 2019-09-11 | $15.30 | $15.82 | $15.15 | $15.78 | $14.18 | 157,210 |
| 2019-09-10 | $15.20 | $15.35 | $15.03 | $15.27 | $13.72 | 130,118 |
| 2019-09-09 | $14.75 | $15.22 | $14.72 | $15.13 | $13.59 | 170,540 |
| 2019-09-06 | $14.77 | $14.83 | $14.64 | $14.68 | $13.19 | 87,163 |
| 2019-09-05 | $14.59 | $14.99 | $14.55 | $14.73 | $13.23 | 221,772 |
| 2019-09-04 | $14.71 | $14.92 | $14.24 | $14.44 | $12.97 | 700,574 |
| 2019-09-03 | $14.73 | $14.80 | $14.50 | $14.59 | $13.11 | 77,659 |
| 2019-08-30 | $15.00 | $15.01 | $14.79 | $14.88 | $13.37 | 85,602 |
| 2019-08-29 | $14.93 | $15.04 | $14.92 | $14.95 | $13.43 | 100,863 |
| 2019-08-28 | $14.53 | $14.91 | $14.53 | $14.79 | $13.29 | 95,730 |
| 2019-08-27 | $15.15 | $15.15 | $14.53 | $14.58 | $13.10 | 195,245 |
| 2019-08-26 | $14.61 | $14.83 | $14.57 | $14.80 | $13.30 | 91,250 |
| 2019-08-23 | $14.93 | $15.06 | $14.46 | $14.51 | $13.03 | 123,592 |
| 2019-08-22 | $15.08 | $15.17 | $14.96 | $15.04 | $13.51 | 66,622 |
| 2019-08-21 | $15.07 | $15.07 | $14.89 | $15.03 | $13.50 | 77,714 |
| 2019-08-20 | $15.18 | $15.19 | $14.96 | $14.98 | $13.46 | 97,619 |
| 2019-08-19 | $15.33 | $15.33 | $15.22 | $15.23 | $13.68 | 119,773 |
| 2019-08-16 | $14.91 | $15.15 | $14.91 | $15.12 | $13.58 | 135,835 |
| 2019-08-15 | $15.03 | $15.04 | $14.83 | $14.83 | $13.32 | 248,217 |
| 2019-08-14 | $14.81 | $15.07 | $14.52 | $14.93 | $13.41 | 389,978 |
| 2019-08-13 | $15.20 | $15.53 | $15.09 | $15.21 | $13.66 | 511,333 |
| 2019-08-12 | $15.17 | $15.32 | $15.12 | $15.18 | $13.64 | 188,701 |
| 2019-08-09 | $15.29 | $15.44 | $15.22 | $15.29 | $13.74 | 112,533 |
| 2019-08-08 | $15.14 | $15.35 | $14.81 | $15.32 | $13.76 | 602,402 |
| 2019-08-07 | $14.91 | $15.06 | $14.82 | $14.97 | $13.45 | 313,442 |
| 2019-08-06 | $15.28 | $15.48 | $14.95 | $15.16 | $13.62 | 395,322 |
| 2019-08-05 | $15.48 | $15.75 | $15.02 | $15.22 | $13.67 | 113,890 |
| 2019-08-02 | $15.78 | $15.94 | $15.55 | $15.76 | $14.16 | 131,504 |
| 2019-08-01 | $16.35 | $16.47 | $15.77 | $15.94 | $14.21 | 246,230 |
| 2019-07-31 | $16.16 | $16.54 | $16.10 | $16.38 | $14.60 | 296,887 |
| 2019-07-30 | $16.01 | $16.22 | $16.00 | $16.17 | $14.41 | 157,848 |
| 2019-07-29 | $16.47 | $16.64 | $16.12 | $16.19 | $14.43 | 116,225 |
| 2019-07-26 | $16.00 | $16.60 | $15.96 | $16.57 | $14.77 | 160,024 |
| 2019-07-25 | $16.50 | $16.64 | $16.38 | $16.43 | $14.64 | 86,376 |
| 2019-07-24 | $15.86 | $16.50 | $15.86 | $16.49 | $14.70 | 126,026 |
| 2019-07-23 | $15.83 | $15.95 | $15.76 | $15.91 | $14.18 | 102,577 |
| 2019-07-22 | $15.92 | $15.93 | $15.66 | $15.77 | $14.06 | 228,669 |
| 2019-07-19 | $15.96 | $16.08 | $15.94 | $16.00 | $14.26 | 115,112 |
| 2019-07-18 | $16.04 | $16.16 | $15.92 | $16.02 | $14.28 | 228,688 |
| 2019-07-17 | $15.94 | $16.08 | $15.88 | $16.05 | $14.30 | 106,234 |
| 2019-07-16 | $16.05 | $16.16 | $16.00 | $16.05 | $14.30 | 57,365 |
| 2019-07-15 | $16.27 | $16.27 | $15.99 | $16.03 | $14.29 | 76,271 |
| 2019-07-12 | $16.20 | $16.42 | $16.10 | $16.32 | $14.55 | 90,108 |
| 2019-07-11 | $16.10 | $16.21 | $16.00 | $16.18 | $14.42 | 91,044 |
| 2019-07-10 | $16.16 | $16.31 | $16.04 | $16.13 | $14.38 | 102,041 |
| 2019-07-09 | $16.07 | $16.25 | $15.40 | $16.21 | $14.45 | 291,387 |
| 2019-07-08 | $16.28 | $16.37 | $16.14 | $16.18 | $14.42 | 66,467 |
| 2019-07-05 | $16.20 | $16.42 | $16.20 | $16.40 | $14.62 | 69,356 |
| 2019-07-03 | $16.02 | $16.20 | $16.02 | $16.18 | $14.42 | 51,880 |
| 2019-07-02 | $16.26 | $16.26 | $15.84 | $15.97 | $14.23 | 96,079 |
| 2019-07-01 | $16.26 | $16.33 | $16.13 | $16.25 | $14.48 | 154,431 |
| 2019-06-28 | $16.01 | $16.31 | $15.82 | $16.15 | $14.39 | 999,811 |
| 2019-06-27 | $15.70 | $15.98 | $15.38 | $15.98 | $14.24 | 251,924 |
| 2019-06-26 | $15.51 | $15.88 | $15.51 | $15.70 | $13.99 | 121,283 |
| 2019-06-25 | $15.47 | $15.59 | $15.33 | $15.50 | $13.81 | 205,516 |
| 2019-06-24 | $15.84 | $15.97 | $15.52 | $15.53 | $13.84 | 108,776 |
| 2019-06-21 | $15.43 | $15.94 | $15.43 | $15.85 | $14.13 | 582,382 |
| 2019-06-20 | $15.70 | $15.70 | $15.36 | $15.51 | $13.82 | 73,875 |
| 2019-06-19 | $15.81 | $15.92 | $15.39 | $15.58 | $13.89 | 247,318 |
| 2019-06-18 | $15.61 | $15.94 | $15.61 | $15.81 | $14.09 | 233,854 |
| 2019-06-17 | $15.80 | $15.91 | $15.64 | $15.68 | $13.97 | 73,446 |
| 2019-06-14 | $15.73 | $15.88 | $15.54 | $15.79 | $14.07 | 71,398 |
| 2019-06-13 | $15.67 | $15.87 | $15.65 | $15.73 | $14.02 | 101,088 |
| 2019-06-12 | $15.73 | $15.77 | $15.48 | $15.62 | $13.92 | 113,406 |
| 2019-06-11 | $15.75 | $15.87 | $15.58 | $15.77 | $14.06 | 143,442 |
| 2019-06-10 | $15.65 | $15.94 | $15.65 | $15.72 | $14.01 | 93,405 |
| 2019-06-07 | $15.71 | $15.83 | $15.57 | $15.64 | $13.94 | 77,927 |
| 2019-06-06 | $15.72 | $15.84 | $15.49 | $15.74 | $14.03 | 77,591 |
| 2019-06-05 | $15.87 | $16.05 | $15.64 | $15.75 | $14.04 | 113,804 |
| 2019-06-04 | $15.79 | $15.92 | $15.67 | $15.88 | $14.15 | 181,040 |
| 2019-06-03 | $15.41 | $15.70 | $15.34 | $15.65 | $13.95 | 83,974 |
| 2019-05-31 | $15.46 | $15.56 | $15.30 | $15.41 | $13.73 | 98,773 |
| 2019-05-30 | $15.87 | $16.01 | $15.48 | $15.65 | $13.95 | 90,157 |
| 2019-05-29 | $15.72 | $15.91 | $15.63 | $15.86 | $14.14 | 120,272 |
| 2019-05-28 | $16.03 | $16.31 | $15.87 | $15.90 | $14.17 | 105,117 |
| 2019-05-24 | $15.95 | $16.11 | $15.95 | $16.08 | $14.33 | 57,898 |
| 2019-05-23 | $16.07 | $16.12 | $15.75 | $15.88 | $14.15 | 82,888 |
| 2019-05-22 | $16.50 | $16.51 | $16.14 | $16.21 | $14.45 | 58,856 |
| 2019-05-21 | $16.44 | $16.59 | $16.31 | $16.49 | $14.70 | 160,199 |
| 2019-05-20 | $16.18 | $16.52 | $16.18 | $16.40 | $14.62 | 74,203 |
| 2019-05-17 | $16.16 | $16.40 | $16.13 | $16.19 | $14.43 | 127,826 |
| 2019-05-16 | $16.11 | $16.33 | $16.08 | $16.20 | $14.44 | 78,366 |
| 2019-05-15 | $16.25 | $16.25 | $15.87 | $16.07 | $14.32 | 78,560 |
| 2019-05-14 | $15.88 | $16.29 | $15.86 | $16.25 | $14.48 | 103,193 |
| 2019-05-13 | $16.31 | $16.36 | $15.89 | $15.93 | $14.20 | 128,511 |
| 2019-05-10 | $16.54 | $16.70 | $16.41 | $16.58 | $14.78 | 109,801 |
| 2019-05-09 | $16.42 | $16.75 | $16.37 | $16.62 | $14.81 | 257,561 |
| 2019-05-08 | $16.69 | $16.81 | $16.56 | $16.58 | $14.78 | 107,012 |
| 2019-05-07 | $16.95 | $17.06 | $16.75 | $16.85 | $14.91 | 142,453 |
| 2019-05-06 | $16.87 | $17.25 | $16.87 | $17.09 | $15.12 | 147,746 |
| 2019-05-03 | $16.87 | $17.22 | $16.77 | $17.10 | $15.13 | 262,418 |
| 2019-05-02 | $16.75 | $17.04 | $16.66 | $16.85 | $14.91 | 123,366 |
| 2019-05-01 | $16.75 | $16.92 | $16.60 | $16.74 | $14.81 | 218,102 |
| 2019-04-30 | $16.05 | $16.77 | $16.02 | $16.56 | $14.65 | 267,577 |
| 2019-04-29 | $15.45 | $16.27 | $15.45 | $15.96 | $14.12 | 272,703 |
| 2019-04-26 | $15.18 | $15.43 | $15.00 | $15.35 | $13.58 | 119,373 |
| 2019-04-25 | $15.46 | $15.69 | $15.10 | $15.21 | $13.45 | 111,943 |
| 2019-04-24 | $15.39 | $15.64 | $15.35 | $15.57 | $13.77 | 119,458 |
| 2019-04-23 | $15.26 | $15.64 | $15.10 | $15.40 | $13.62 | 157,629 |
| 2019-04-22 | $15.65 | $15.68 | $15.26 | $15.32 | $13.55 | 78,947 |
| 2019-04-18 | $15.86 | $15.97 | $15.58 | $15.64 | $13.83 | 61,559 |
| 2019-04-17 | $16.03 | $16.03 | $15.81 | $15.96 | $14.12 | 56,610 |
| 2019-04-16 | $15.70 | $16.03 | $15.68 | $15.99 | $14.14 | 56,646 |
| 2019-04-15 | $16.04 | $16.05 | $15.64 | $15.67 | $13.86 | 53,544 |
| 2019-04-12 | $15.88 | $16.05 | $15.71 | $16.04 | $14.19 | 112,164 |
| 2019-04-11 | $15.69 | $15.80 | $15.62 | $15.76 | $13.94 | 63,287 |
| 2019-04-10 | $15.27 | $15.60 | $15.21 | $15.60 | $13.80 | 74,979 |
| 2019-04-09 | $15.57 | $15.58 | $15.32 | $15.34 | $13.57 | 75,797 |
| 2019-04-08 | $15.67 | $15.79 | $15.58 | $15.64 | $13.83 | 51,675 |
| 2019-04-05 | $15.53 | $15.72 | $15.51 | $15.69 | $13.88 | 55,700 |
| 2019-04-04 | $15.24 | $15.58 | $15.24 | $15.55 | $13.76 | 74,791 |
| 2019-04-03 | $15.41 | $15.48 | $15.20 | $15.23 | $13.47 | 172,166 |
| 2019-04-02 | $15.50 | $15.51 | $15.24 | $15.27 | $13.51 | 74,491 |
| 2019-04-01 | $15.02 | $15.56 | $15.02 | $15.53 | $13.74 | 200,978 |
| 2019-03-29 | $15.08 | $15.13 | $14.76 | $14.93 | $13.21 | 130,653 |
| 2019-03-28 | $14.88 | $15.03 | $14.71 | $14.95 | $13.22 | 75,437 |
| 2019-03-27 | $14.85 | $15.00 | $14.65 | $14.88 | $13.16 | 68,650 |
| 2019-03-26 | $14.40 | $14.90 | $14.40 | $14.89 | $13.17 | 114,895 |
| 2019-03-25 | $14.31 | $14.52 | $14.21 | $14.37 | $12.71 | 119,481 |
| 2019-03-22 | $14.98 | $15.07 | $14.24 | $14.30 | $12.65 | 152,141 |
| 2019-03-21 | $15.16 | $15.46 | $15.03 | $15.06 | $13.32 | 86,841 |
| 2019-03-20 | $15.67 | $15.67 | $15.23 | $15.25 | $13.49 | 127,456 |
| 2019-03-19 | $16.17 | $16.19 | $15.65 | $15.66 | $13.85 | 58,381 |
| 2019-03-18 | $16.02 | $16.24 | $16.02 | $16.11 | $14.25 | 50,997 |
| 2019-03-15 | $15.96 | $16.19 | $15.93 | $15.98 | $14.14 | 298,226 |
| 2019-03-14 | $15.87 | $16.03 | $15.83 | $15.96 | $14.12 | 70,758 |
| 2019-03-13 | $15.95 | $16.05 | $15.84 | $15.85 | $14.02 | 78,890 |
| 2019-03-12 | $16.09 | $16.13 | $15.85 | $15.89 | $14.06 | 57,915 |
| 2019-03-11 | $15.88 | $16.18 | $15.76 | $16.06 | $14.21 | 99,718 |
| 2019-03-08 | $15.70 | $15.88 | $15.64 | $15.85 | $14.02 | 82,182 |
| 2019-03-07 | $15.97 | $15.98 | $15.68 | $15.75 | $13.93 | 86,833 |
| 2019-03-06 | $16.49 | $16.55 | $15.99 | $15.99 | $14.14 | 98,795 |
| 2019-03-05 | $16.59 | $16.59 | $16.36 | $16.49 | $14.59 | 59,022 |
| 2019-03-04 | $16.62 | $16.77 | $16.48 | $16.59 | $14.68 | 86,086 |
| 2019-03-01 | $16.77 | $16.77 | $15.80 | $16.64 | $14.72 | 132,315 |
| 2019-02-28 | $16.71 | $16.75 | $16.63 | $16.73 | $14.80 | 133,235 |
| 2019-02-27 | $16.65 | $16.80 | $16.55 | $16.69 | $14.76 | 48,343 |
| 2019-02-26 | $16.85 | $16.96 | $16.65 | $16.66 | $14.74 | 52,851 |
| 2019-02-25 | $16.98 | $17.10 | $16.89 | $16.89 | $14.94 | 96,389 |
| 2019-02-22 | $16.94 | $16.99 | $16.83 | $16.92 | $14.97 | 89,881 |
| 2019-02-21 | $16.96 | $16.99 | $16.77 | $16.95 | $14.99 | 72,037 |
| 2019-02-20 | $16.75 | $17.00 | $16.64 | $16.96 | $15.00 | 85,012 |
| 2019-02-19 | $16.44 | $16.83 | $16.44 | $16.76 | $14.83 | 89,853 |
| 2019-02-15 | $16.21 | $16.58 | $16.21 | $16.45 | $14.55 | 190,213 |
| 2019-02-14 | $16.37 | $16.41 | $16.09 | $16.10 | $14.24 | 213,049 |
| 2019-02-13 | $16.16 | $16.45 | $16.16 | $16.44 | $14.54 | 274,885 |
| 2019-02-12 | $16.09 | $16.29 | $16.07 | $16.20 | $14.33 | 155,928 |
| 2019-02-11 | $15.84 | $16.06 | $15.75 | $16.05 | $14.20 | 86,082 |
| 2019-02-08 | $15.82 | $15.90 | $15.66 | $15.84 | $14.01 | 56,072 |
| 2019-02-07 | $15.84 | $16.00 | $15.74 | $15.88 | $14.05 | 82,303 |
| 2019-02-06 | $15.78 | $15.93 | $15.77 | $15.87 | $13.94 | 91,388 |
| 2019-02-05 | $15.96 | $15.97 | $15.76 | $15.85 | $13.92 | 58,580 |
| 2019-02-04 | $15.72 | $15.87 | $15.64 | $15.85 | $13.92 | 104,255 |
| 2019-02-01 | $15.66 | $15.88 | $15.64 | $15.72 | $13.81 | 112,592 |
| 2019-01-31 | $15.64 | $15.78 | $15.41 | $15.65 | $13.74 | 164,159 |
| 2019-01-30 | $15.74 | $15.82 | $15.61 | $15.73 | $13.81 | 122,174 |
| 2019-01-29 | $15.81 | $15.91 | $15.61 | $15.66 | $13.75 | 107,164 |
| 2019-01-28 | $15.63 | $16.03 | $15.63 | $15.81 | $13.88 | 110,125 |
| 2019-01-25 | $16.01 | $16.34 | $15.80 | $15.82 | $13.89 | 70,207 |
| 2019-01-24 | $16.06 | $16.26 | $15.74 | $16.00 | $14.05 | 106,228 |
| 2019-01-23 | $16.19 | $16.31 | $15.91 | $16.06 | $14.10 | 84,336 |
| 2019-01-22 | $16.01 | $16.33 | $16.01 | $16.17 | $14.20 | 258,378 |
| 2019-01-18 | $16.14 | $16.37 | $16.06 | $16.17 | $14.20 | 265,808 |
| 2019-01-17 | $15.89 | $16.20 | $15.79 | $16.13 | $14.17 | 151,721 |
| 2019-01-16 | $15.48 | $15.96 | $15.43 | $15.96 | $14.02 | 119,668 |
| 2019-01-15 | $15.33 | $15.44 | $15.17 | $15.42 | $13.54 | 137,609 |
| 2019-01-14 | $15.18 | $15.51 | $15.18 | $15.36 | $13.49 | 158,529 |
| 2019-01-11 | $15.31 | $15.35 | $15.20 | $15.28 | $13.42 | 168,246 |
| 2019-01-10 | $15.30 | $15.39 | $15.22 | $15.37 | $13.50 | 114,486 |
| 2019-01-09 | $15.53 | $15.60 | $15.28 | $15.38 | $13.51 | 169,653 |
| 2019-01-08 | $15.53 | $15.64 | $15.20 | $15.51 | $13.62 | 150,614 |
| 2019-01-07 | $15.22 | $15.49 | $15.18 | $15.44 | $13.56 | 123,834 |
| 2019-01-04 | $15.14 | $15.48 | $15.05 | $15.30 | $13.44 | 149,863 |
| 2019-01-03 | $15.00 | $15.09 | $14.76 | $14.94 | $13.12 | 158,662 |
| 2019-01-02 | $14.59 | $15.05 | $14.59 | $15.03 | $13.20 | 124,233 |
| 2018-12-31 | $14.76 | $14.82 | $14.53 | $14.81 | $13.01 | 232,819 |
| 2018-12-28 | $14.32 | $14.74 | $14.28 | $14.57 | $12.80 | 154,465 |
| 2018-12-27 | $14.39 | $14.43 | $13.96 | $14.33 | $12.58 | 133,010 |
| 2018-12-26 | $13.89 | $14.42 | $13.77 | $14.40 | $12.65 | 132,814 |
| 2018-12-24 | $14.19 | $14.30 | $13.85 | $13.88 | $12.19 | 77,344 |
| 2018-12-21 | $14.41 | $14.66 | $14.23 | $14.25 | $12.51 | 312,310 |
| 2018-12-20 | $14.19 | $14.46 | $14.19 | $14.37 | $12.62 | 133,513 |
| 2018-12-19 | $14.58 | $14.82 | $14.20 | $14.26 | $12.52 | 140,206 |
| 2018-12-18 | $14.81 | $14.89 | $14.50 | $14.60 | $12.82 | 106,893 |
| 2018-12-17 | $14.53 | $14.84 | $14.31 | $14.67 | $12.88 | 146,379 |
| 2018-12-14 | $14.54 | $14.81 | $14.50 | $14.54 | $12.77 | 86,845 |
| 2018-12-13 | $15.04 | $15.18 | $14.61 | $14.68 | $12.89 | 89,563 |
| 2018-12-12 | $15.08 | $15.28 | $14.90 | $15.07 | $13.23 | 90,114 |
| 2018-12-11 | $15.22 | $15.31 | $14.86 | $14.95 | $13.13 | 102,029 |
| 2018-12-10 | $15.22 | $15.23 | $14.88 | $15.06 | $13.23 | 121,423 |
| 2018-12-07 | $15.34 | $15.63 | $15.07 | $15.22 | $13.37 | 124,003 |
| 2018-12-06 | $15.07 | $15.39 | $15.00 | $15.33 | $13.46 | 152,796 |
| 2018-12-04 | $16.33 | $16.39 | $15.31 | $15.33 | $13.46 | 165,231 |
| 2018-12-03 | $16.61 | $16.61 | $16.35 | $16.47 | $14.46 | 165,591 |
| 2018-11-30 | $16.32 | $16.61 | $16.32 | $16.53 | $14.52 | 204,066 |
| 2018-11-29 | $16.48 | $16.52 | $16.22 | $16.40 | $14.40 | 90,059 |
| 2018-11-28 | $16.22 | $16.52 | $15.97 | $16.48 | $14.47 | 217,807 |
| 2018-11-27 | $16.27 | $16.33 | $16.12 | $16.21 | $14.24 | 89,071 |
| 2018-11-26 | $16.26 | $16.45 | $16.21 | $16.33 | $14.34 | 95,970 |
| 2018-11-23 | $16.04 | $16.42 | $16.04 | $16.16 | $14.19 | 38,845 |
| 2018-11-21 | $16.08 | $16.38 | $16.01 | $16.17 | $14.20 | 84,717 |
| 2018-11-20 | $16.25 | $16.35 | $16.06 | $16.11 | $14.15 | 98,763 |
| 2018-11-19 | $16.31 | $16.46 | $16.20 | $16.30 | $14.32 | 140,605 |
| 2018-11-16 | $16.32 | $16.47 | $16.19 | $16.32 | $14.33 | 93,344 |
| 2018-11-15 | $15.83 | $16.58 | $15.73 | $16.38 | $14.39 | 121,222 |
| 2018-11-14 | $16.54 | $16.62 | $15.83 | $15.87 | $13.94 | 194,771 |
| 2018-11-13 | $16.43 | $16.66 | $16.29 | $16.48 | $14.47 | 90,010 |
| 2018-11-12 | $16.44 | $16.50 | $16.36 | $16.36 | $14.37 | 183,379 |
| 2018-11-09 | $16.58 | $16.59 | $16.32 | $16.44 | $14.44 | 130,090 |
| 2018-11-08 | $16.47 | $16.61 | $16.40 | $16.58 | $14.56 | 118,984 |
| 2018-11-07 | $16.51 | $16.60 | $16.25 | $16.53 | $14.52 | 188,857 |
| 2018-11-06 | $16.26 | $16.55 | $16.26 | $16.50 | $14.49 | 90,933 |
| 2018-11-05 | $16.47 | $16.54 | $16.20 | $16.36 | $14.37 | 94,604 |
| 2018-11-02 | $16.49 | $16.64 | $16.36 | $16.46 | $14.46 | 81,080 |
| 2018-11-01 | $16.50 | $16.63 | $16.41 | $16.50 | $14.39 | 90,369 |
| 2018-10-31 | $16.94 | $17.04 | $16.43 | $16.47 | $14.36 | 159,417 |
| 2018-10-30 | $16.60 | $16.83 | $16.54 | $16.77 | $14.63 | 104,023 |
| 2018-10-29 | $16.26 | $16.71 | $16.17 | $16.56 | $14.44 | 100,296 |
| 2018-10-26 | $16.36 | $17.50 | $15.93 | $16.08 | $14.02 | 108,682 |
| 2018-10-25 | $15.84 | $16.76 | $15.69 | $16.51 | $14.40 | 170,886 |
| 2018-10-24 | $16.34 | $16.39 | $15.76 | $15.76 | $13.74 | 104,983 |
| 2018-10-23 | $16.00 | $16.49 | $15.58 | $16.37 | $14.28 | 154,541 |
| 2018-10-22 | $16.72 | $16.74 | $16.18 | $16.29 | $14.21 | 105,681 |
| 2018-10-19 | $16.69 | $16.91 | $16.59 | $16.70 | $14.56 | 78,524 |
| 2018-10-18 | $17.13 | $17.26 | $16.73 | $16.73 | $14.59 | 87,503 |
| 2018-10-17 | $17.05 | $17.34 | $16.89 | $17.20 | $15.00 | 72,737 |
| 2018-10-16 | $17.08 | $17.32 | $16.70 | $17.11 | $14.92 | 96,335 |
| 2018-10-15 | $16.95 | $17.14 | $16.82 | $17.04 | $14.86 | 74,904 |
| 2018-10-12 | $17.64 | $17.64 | $16.52 | $16.95 | $14.78 | 143,900 |
| 2018-10-11 | $17.84 | $17.93 | $17.43 | $17.43 | $15.20 | 97,098 |
| 2018-10-10 | $17.96 | $18.23 | $17.85 | $17.87 | $15.58 | 300,877 |
| 2018-10-09 | $17.92 | $18.10 | $17.92 | $17.97 | $15.67 | 116,700 |
| 2018-10-08 | $17.84 | $18.01 | $17.78 | $17.94 | $15.65 | 230,010 |
| 2018-10-05 | $18.00 | $18.04 | $17.77 | $17.84 | $15.56 | 190,590 |
| 2018-10-04 | $18.08 | $18.21 | $18.00 | $18.01 | $15.71 | 158,033 |
| 2018-10-03 | $17.76 | $18.13 | $17.38 | $18.08 | $15.77 | 257,823 |
| 2018-10-02 | $17.81 | $17.94 | $17.61 | $17.69 | $15.43 | 87,987 |
| 2018-10-01 | $17.99 | $18.20 | $17.74 | $17.83 | $15.55 | 97,434 |
| 2018-09-28 | $18.00 | $18.20 | $18.00 | $18.05 | $15.74 | 157,896 |
| 2018-09-27 | $18.15 | $18.25 | $18.00 | $18.05 | $15.74 | 223,526 |
| 2018-09-26 | $18.10 | $18.35 | $17.95 | $18.10 | $15.79 | 209,923 |
| 2018-09-25 | $18.20 | $18.30 | $18.05 | $18.10 | $15.79 | 75,367 |
| 2018-09-24 | $18.40 | $18.45 | $18.15 | $18.20 | $15.87 | 117,901 |
| 2018-09-21 | $18.45 | $18.65 | $18.35 | $18.45 | $16.09 | 398,298 |
| 2018-09-20 | $18.50 | $18.65 | $18.50 | $18.50 | $16.13 | 104,978 |
| 2018-09-19 | $18.40 | $18.65 | $17.95 | $18.40 | $16.05 | 67,387 |
| 2018-09-18 | $18.55 | $18.60 | $18.45 | $18.45 | $16.09 | 139,826 |
| 2018-09-17 | $18.70 | $18.80 | $18.48 | $18.60 | $16.22 | 73,601 |
| 2018-09-14 | $18.45 | $18.75 | $18.45 | $18.65 | $16.27 | 73,050 |
| 2018-09-13 | $18.90 | $18.95 | $18.45 | $18.50 | $16.13 | 115,366 |
| 2018-09-12 | $19.20 | $19.20 | $18.85 | $18.85 | $16.44 | 76,734 |
| 2018-09-11 | $19.20 | $19.30 | $19.10 | $19.15 | $16.70 | 90,597 |
| 2018-09-10 | $19.30 | $19.35 | $19.15 | $19.20 | $16.74 | 63,100 |
| 2018-09-07 | $19.20 | $19.30 | $19.15 | $19.25 | $16.79 | 71,961 |
| 2018-09-06 | $19.30 | $19.38 | $19.25 | $19.25 | $16.79 | 112,640 |
| 2018-09-05 | $19.30 | $19.40 | $19.20 | $19.30 | $16.83 | 113,173 |
| 2018-09-04 | $19.30 | $19.30 | $19.10 | $19.25 | $16.79 | 187,074 |
| 2018-08-31 | $18.95 | $19.30 | $18.95 | $19.30 | $16.83 | 132,753 |
| 2018-08-30 | $19.10 | $19.20 | $19.00 | $19.00 | $16.57 | 71,015 |
| 2018-08-29 | $18.90 | $19.20 | $18.80 | $19.15 | $16.70 | 120,335 |
| 2018-08-28 | $19.10 | $19.20 | $18.90 | $18.95 | $16.53 | 159,659 |
| 2018-08-27 | $19.40 | $19.40 | $19.05 | $19.05 | $16.61 | 196,855 |
| 2018-08-24 | $19.40 | $19.60 | $19.23 | $19.30 | $16.83 | 148,787 |
| 2018-08-23 | $19.45 | $19.55 | $19.25 | $19.40 | $16.92 | 48,731 |
| 2018-08-22 | $19.45 | $19.55 | $19.38 | $19.50 | $17.01 | 73,094 |
| 2018-08-21 | $19.30 | $19.65 | $19.30 | $19.45 | $16.96 | 62,741 |
| 2018-08-20 | $19.35 | $19.55 | $19.13 | $19.30 | $16.83 | 66,134 |
| 2018-08-17 | $19.35 | $19.50 | $18.95 | $19.30 | $16.83 | 191,076 |
| 2018-08-16 | $19.30 | $19.70 | $19.24 | $19.45 | $16.96 | 62,804 |
| 2018-08-15 | $19.35 | $19.43 | $19.10 | $19.15 | $16.70 | 97,031 |
| 2018-08-14 | $19.10 | $19.45 | $18.93 | $19.35 | $16.88 | 111,129 |
| 2018-08-13 | $19.25 | $19.45 | $19.00 | $19.00 | $16.57 | 127,903 |
| 2018-08-10 | $19.35 | $19.45 | $19.20 | $19.25 | $16.79 | 36,069 |
| 2018-08-09 | $19.45 | $19.65 | $19.30 | $19.45 | $16.96 | 53,836 |
| 2018-08-08 | $19.10 | $19.50 | $19.10 | $19.40 | $16.92 | 129,241 |
| 2018-08-07 | $19.35 | $19.45 | $19.20 | $19.20 | $16.74 | 38,808 |
| 2018-08-06 | $19.30 | $19.35 | $19.08 | $19.30 | $16.83 | 32,556 |
| 2018-08-03 | $19.55 | $19.70 | $19.10 | $19.25 | $16.79 | 64,238 |
| 2018-08-02 | $19.50 | $19.70 | $19.35 | $19.65 | $17.04 | 45,175 |
| 2018-08-01 | $19.40 | $19.70 | $19.40 | $19.60 | $16.99 | 96,828 |
| 2018-07-31 | $19.70 | $19.80 | $19.30 | $19.40 | $16.82 | 135,116 |
| 2018-07-30 | $20.10 | $20.15 | $19.70 | $19.70 | $17.08 | 71,836 |
| 2018-07-27 | $20.45 | $20.60 | $19.98 | $20.15 | $17.47 | 65,279 |
| 2018-07-26 | $20.35 | $20.65 | $20.15 | $20.50 | $17.77 | 115,342 |
| 2018-07-25 | $20.55 | $20.55 | $20.30 | $20.30 | $17.60 | 81,344 |
| 2018-07-24 | $20.75 | $20.75 | $20.50 | $20.50 | $17.77 | 64,668 |
| 2018-07-23 | $20.45 | $20.85 | $20.45 | $20.65 | $17.90 | 48,644 |
| 2018-07-20 | $20.35 | $20.63 | $20.30 | $20.55 | $17.82 | 66,960 |
| 2018-07-19 | $20.35 | $20.45 | $20.25 | $20.40 | $17.69 | 66,572 |
| 2018-07-18 | $20.35 | $20.40 | $20.15 | $20.35 | $17.64 | 40,424 |
| 2018-07-17 | $20.30 | $20.40 | $20.15 | $20.25 | $17.56 | 57,869 |
| 2018-07-16 | $20.15 | $20.30 | $20.05 | $20.25 | $17.56 | 67,611 |
| 2018-07-13 | $20.30 | $20.30 | $20.00 | $20.10 | $17.43 | 44,317 |
| 2018-07-12 | $20.50 | $20.50 | $20.10 | $20.25 | $17.56 | 80,001 |
| 2018-07-11 | $20.50 | $20.60 | $20.35 | $20.35 | $17.64 | 52,476 |
| 2018-07-10 | $20.80 | $20.80 | $20.35 | $20.50 | $17.77 | 74,839 |
| 2018-07-09 | $20.50 | $20.80 | $20.50 | $20.70 | $17.95 | 99,328 |
| 2018-07-06 | $20.35 | $20.55 | $20.25 | $20.40 | $17.69 | 81,303 |
| 2018-07-05 | $20.20 | $20.35 | $20.05 | $20.30 | $17.60 | 65,473 |
| 2018-07-03 | $20.25 | $20.30 | $20.00 | $20.20 | $17.51 | 44,361 |
| 2018-07-02 | $19.75 | $20.20 | $19.75 | $20.15 | $17.47 | 78,858 |
| 2018-06-29 | $20.05 | $20.15 | $19.75 | $19.85 | $17.21 | 118,619 |
| 2018-06-28 | $20.00 | $20.25 | $19.85 | $20.00 | $17.34 | 91,026 |
| 2018-06-27 | $20.40 | $20.40 | $20.00 | $20.00 | $17.34 | 85,412 |
| 2018-06-26 | $20.35 | $20.50 | $20.15 | $20.40 | $17.69 | 60,397 |
| 2018-06-25 | $20.40 | $20.55 | $20.23 | $20.35 | $17.64 | 98,288 |
| 2018-06-22 | $20.75 | $20.75 | $20.35 | $20.55 | $17.82 | 302,178 |
| 2018-06-21 | $20.70 | $20.85 | $20.40 | $20.60 | $17.86 | 101,055 |
| 2018-06-20 | $20.75 | $20.85 | $20.50 | $20.65 | $17.90 | 175,281 |
| 2018-06-19 | $20.35 | $20.75 | $20.35 | $20.60 | $17.86 | 154,103 |
| 2018-06-18 | $20.35 | $20.55 | $20.20 | $20.45 | $17.73 | 438,335 |
| 2018-06-15 | $20.20 | $20.43 | $20.05 | $20.35 | $17.64 | 221,416 |
| 2018-06-14 | $20.45 | $20.50 | $20.05 | $20.35 | $17.64 | 73,185 |
| 2018-06-13 | $20.35 | $20.55 | $20.10 | $20.35 | $17.64 | 92,072 |
| 2018-06-12 | $20.60 | $20.60 | $20.20 | $20.35 | $17.64 | 55,916 |
| 2018-06-11 | $20.90 | $21.05 | $20.55 | $20.60 | $17.86 | 56,404 |
| 2018-06-08 | $21.00 | $21.05 | $20.80 | $20.90 | $18.12 | 67,574 |
| 2018-06-07 | $21.05 | $21.15 | $20.90 | $20.95 | $18.16 | 72,528 |
| 2018-06-06 | $20.75 | $21.00 | $20.75 | $20.90 | $18.12 | 69,928 |
| 2018-06-05 | $20.90 | $20.90 | $20.65 | $20.75 | $17.99 | 49,738 |
| 2018-06-04 | $20.60 | $20.90 | $20.50 | $20.85 | $18.08 | 117,869 |
| 2018-06-01 | $20.25 | $20.70 | $20.25 | $20.65 | $17.90 | 180,251 |
| 2018-05-31 | $20.45 | $20.45 | $20.10 | $20.10 | $17.43 | 104,767 |
| 2018-05-30 | $20.10 | $20.50 | $20.10 | $20.45 | $17.73 | 94,920 |
| 2018-05-29 | $20.10 | $20.25 | $19.80 | $20.00 | $17.34 | 121,769 |
| 2018-05-25 | $20.05 | $20.25 | $19.95 | $20.15 | $17.47 | 76,794 |
| 2018-05-24 | $20.20 | $20.20 | $19.75 | $20.05 | $17.38 | 79,736 |
| 2018-05-23 | $20.25 | $20.45 | $20.10 | $20.20 | $17.51 | 98,759 |
| 2018-05-22 | $20.35 | $20.55 | $20.30 | $20.30 | $17.60 | 85,442 |
| 2018-05-21 | $20.05 | $20.30 | $20.05 | $20.30 | $17.60 | 78,451 |
| 2018-05-18 | $20.30 | $20.30 | $19.98 | $20.05 | $17.38 | 162,663 |
| 2018-05-17 | $19.90 | $20.20 | $19.90 | $20.20 | $17.51 | 70,262 |
| 2018-05-16 | $19.90 | $20.00 | $19.70 | $19.95 | $17.30 | 75,763 |
| 2018-05-15 | $19.65 | $19.98 | $19.37 | $19.85 | $17.21 | 115,795 |
| 2018-05-14 | $19.90 | $19.95 | $19.65 | $19.70 | $17.08 | 63,588 |
| 2018-05-11 | $19.85 | $20.00 | $19.75 | $19.85 | $17.21 | 69,829 |
| 2018-05-10 | $19.75 | $20.00 | $19.65 | $19.85 | $17.21 | 73,772 |
| 2018-05-09 | $19.80 | $19.90 | $19.65 | $19.70 | $17.08 | 134,646 |
| 2018-05-08 | $19.65 | $19.90 | $19.55 | $19.75 | $17.12 | 151,001 |
| 2018-05-07 | $19.50 | $19.75 | $19.45 | $19.60 | $16.99 | 64,295 |
| 2018-05-04 | $19.15 | $19.73 | $19.05 | $19.50 | $16.91 | 106,541 |
| 2018-05-03 | $19.55 | $19.60 | $19.25 | $19.30 | $16.63 | 106,673 |
| 2018-05-02 | $19.65 | $19.85 | $19.50 | $19.70 | $16.98 | 103,751 |
| 2018-05-01 | $19.45 | $19.70 | $19.20 | $19.65 | $16.94 | 191,369 |
| 2018-04-30 | $19.95 | $20.05 | $19.45 | $19.50 | $16.81 | 158,826 |
| 2018-04-27 | $20.00 | $20.35 | $19.85 | $19.95 | $17.19 | 107,808 |
| 2018-04-26 | $20.25 | $20.30 | $19.90 | $19.95 | $17.19 | 124,632 |
| 2018-04-25 | $20.10 | $20.65 | $20.10 | $20.20 | $17.41 | 193,616 |
| 2018-04-24 | $20.00 | $20.25 | $20.00 | $20.10 | $17.32 | 141,081 |
| 2018-04-23 | $19.85 | $20.05 | $19.83 | $20.00 | $17.24 | 148,786 |
| 2018-04-20 | $19.75 | $20.15 | $19.75 | $19.85 | $17.11 | 160,100 |
| 2018-04-19 | $19.60 | $19.85 | $19.60 | $19.80 | $17.06 | 129,870 |
| 2018-04-18 | $19.80 | $19.80 | $19.65 | $19.70 | $16.98 | 164,749 |
| 2018-04-17 | $19.90 | $20.00 | $19.55 | $19.75 | $17.02 | 85,554 |
| 2018-04-16 | $19.90 | $19.95 | $19.70 | $19.85 | $17.11 | 105,209 |
| 2018-04-13 | $20.15 | $20.15 | $19.75 | $19.80 | $17.06 | 63,327 |
| 2018-04-12 | $19.95 | $20.10 | $19.90 | $20.00 | $17.24 | 138,081 |
| 2018-04-11 | $19.75 | $19.85 | $19.60 | $19.80 | $17.06 | 82,788 |
| 2018-04-10 | $19.90 | $20.10 | $19.80 | $19.85 | $17.11 | 195,489 |
| 2018-04-09 | $19.90 | $20.15 | $19.70 | $19.70 | $16.98 | 131,838 |
| 2018-04-06 | $20.00 | $20.20 | $19.60 | $19.80 | $17.06 | 144,656 |
| 2018-04-05 | $20.10 | $20.20 | $19.15 | $20.20 | $17.41 | 92,022 |
| 2018-04-04 | $19.65 | $20.15 | $19.60 | $20.05 | $17.28 | 81,896 |
| 2018-04-03 | $19.55 | $19.95 | $19.55 | $19.90 | $17.15 | 116,814 |
| 2018-04-02 | $19.85 | $19.95 | $19.25 | $19.50 | $16.81 | 164,993 |
| 2018-03-29 | $20.15 | $20.15 | $19.75 | $19.85 | $17.11 | 198,981 |
| 2018-03-28 | $19.75 | $20.15 | $19.60 | $20.00 | $17.24 | 111,874 |
| 2018-03-27 | $20.05 | $20.10 | $19.60 | $19.70 | $16.98 | 84,089 |
| 2018-03-26 | $19.85 | $20.10 | $19.60 | $20.00 | $17.24 | 166,297 |
| 2018-03-23 | $20.25 | $20.25 | $19.50 | $19.50 | $16.81 | 139,055 |
| 2018-03-22 | $20.70 | $20.85 | $20.20 | $20.20 | $17.41 | 88,543 |
| 2018-03-21 | $20.95 | $21.05 | $20.70 | $20.90 | $18.01 | 63,561 |
| 2018-03-20 | $21.00 | $21.05 | $20.85 | $20.90 | $18.01 | 125,713 |
| 2018-03-19 | $21.05 | $21.05 | $20.60 | $20.95 | $18.06 | 62,405 |
| 2018-03-16 | $20.75 | $21.20 | $20.75 | $21.05 | $18.14 | 242,086 |
| 2018-03-15 | $20.80 | $20.90 | $20.59 | $20.80 | $17.93 | 112,287 |
| 2018-03-14 | $20.95 | $20.95 | $20.60 | $20.75 | $17.88 | 164,352 |
| 2018-03-13 | $20.95 | $20.95 | $20.75 | $20.85 | $17.97 | 134,909 |
| 2018-03-12 | $20.75 | $20.90 | $20.45 | $20.85 | $17.97 | 104,253 |
| 2018-03-09 | $20.30 | $20.75 | $20.15 | $20.70 | $17.84 | 92,334 |
| 2018-03-08 | $20.45 | $20.50 | $20.00 | $20.10 | $17.32 | 67,368 |
| 2018-03-07 | $20.15 | $20.50 | $19.85 | $20.40 | $17.58 | 87,358 |
| 2018-03-06 | $20.20 | $20.30 | $19.85 | $20.30 | $17.50 | 77,016 |
| 2018-03-05 | $19.75 | $20.25 | $19.47 | $20.15 | $17.37 | 95,812 |
| 2018-03-02 | $19.15 | $19.93 | $19.15 | $19.90 | $17.15 | 127,170 |
| 2018-03-01 | $19.05 | $19.55 | $19.00 | $19.30 | $16.63 | 82,394 |
| 2018-02-28 | $19.60 | $19.75 | $19.10 | $19.10 | $16.46 | 132,963 |
| 2018-02-27 | $19.90 | $20.05 | $19.55 | $19.55 | $16.85 | 97,135 |
| 2018-02-26 | $19.95 | $19.95 | $19.65 | $19.85 | $17.11 | 89,335 |
| 2018-02-23 | $19.80 | $19.95 | $19.71 | $19.95 | $17.19 | 87,438 |
| 2018-02-22 | $20.10 | $20.10 | $19.60 | $19.65 | $16.94 | 85,965 |
| 2018-02-21 | $19.85 | $20.25 | $19.85 | $20.05 | $17.28 | 59,243 |
| 2018-02-20 | $20.15 | $20.45 | $19.73 | $19.80 | $17.06 | 65,324 |
| 2018-02-16 | $19.95 | $20.50 | $19.75 | $20.30 | $17.50 | 163,872 |
| 2018-02-15 | $20.00 | $20.10 | $19.82 | $19.95 | $17.19 | 117,579 |
| 2018-02-14 | $19.30 | $19.85 | $19.25 | $19.80 | $17.06 | 100,020 |
| 2018-02-13 | $19.45 | $19.60 | $19.35 | $19.45 | $16.76 | 124,943 |
| 2018-02-12 | $19.75 | $19.75 | $19.25 | $19.50 | $16.81 | 68,836 |
| 2018-02-09 | $19.50 | $19.83 | $19.15 | $19.70 | $16.98 | 120,419 |
| 2018-02-08 | $19.80 | $19.80 | $19.25 | $19.27 | $16.61 | 83,245 |
| 2018-02-07 | $19.65 | $19.85 | $19.35 | $19.75 | $17.02 | 78,048 |
| 2018-02-06 | $19.10 | $19.85 | $18.95 | $19.65 | $16.94 | 183,312 |
| 2018-02-05 | $20.20 | $20.55 | $19.55 | $19.55 | $16.85 | 92,500 |
| 2018-02-02 | $20.45 | $20.75 | $20.30 | $20.40 | $17.58 | 105,779 |
| 2018-02-01 | $20.10 | $20.60 | $19.95 | $20.60 | $17.67 | 96,394 |
| 2018-01-31 | $20.45 | $20.50 | $20.10 | $20.10 | $17.24 | 126,298 |
| 2018-01-30 | $20.15 | $20.45 | $20.10 | $20.30 | $17.41 | 83,570 |
| 2018-01-29 | $20.35 | $20.60 | $20.25 | $20.30 | $17.41 | 148,157 |
| 2018-01-26 | $20.20 | $20.30 | $19.60 | $20.30 | $17.41 | 117,332 |
| 2018-01-25 | $20.10 | $20.10 | $19.75 | $19.90 | $17.07 | 52,066 |
| 2018-01-24 | $20.35 | $20.35 | $19.90 | $19.90 | $17.07 | 61,800 |
| 2018-01-23 | $20.40 | $20.40 | $20.05 | $20.30 | $17.41 | 60,817 |
| 2018-01-22 | $20.65 | $20.70 | $20.20 | $20.45 | $17.54 | 113,881 |
| 2018-01-19 | $20.35 | $20.65 | $20.35 | $20.65 | $17.71 | 139,272 |
| 2018-01-18 | $20.50 | $20.50 | $20.10 | $20.45 | $17.54 | 305,841 |
| 2018-01-17 | $20.40 | $20.60 | $20.05 | $20.55 | $17.63 | 151,502 |
| 2018-01-16 | $20.50 | $20.70 | $20.15 | $20.30 | $17.41 | 120,908 |
| 2018-01-12 | $20.50 | $20.50 | $20.15 | $20.35 | $17.45 | 137,012 |
| 2018-01-11 | $19.90 | $20.48 | $19.85 | $20.40 | $17.50 | 114,655 |
| 2018-01-10 | $19.45 | $20.00 | $19.35 | $19.90 | $17.07 | 416,298 |
| 2018-01-09 | $19.25 | $19.55 | $19.20 | $19.40 | $16.64 | 210,246 |
| 2018-01-08 | $19.25 | $19.30 | $19.10 | $19.20 | $16.47 | 114,073 |
| 2018-01-05 | $19.35 | $19.35 | $19.05 | $19.35 | $16.60 | 62,813 |
| 2018-01-04 | $19.30 | $19.68 | $19.15 | $19.20 | $16.47 | 74,614 |
| 2018-01-03 | $19.20 | $19.33 | $19.00 | $19.20 | $16.47 | 82,581 |
| 2018-01-02 | $19.35 | $19.50 | $19.05 | $19.25 | $16.51 | 93,446 |
| 2017-12-29 | $19.70 | $19.70 | $19.25 | $19.25 | $16.51 | 102,081 |
| 2017-12-28 | $19.80 | $19.90 | $19.55 | $19.65 | $16.85 | 61,968 |
| 2017-12-27 | $19.75 | $19.95 | $19.60 | $19.65 | $16.85 | 317,304 |
| 2017-12-26 | $19.90 | $20.00 | $19.65 | $19.70 | $16.90 | 70,493 |
| 2017-12-22 | $20.35 | $20.35 | $19.85 | $19.90 | $17.07 | 96,968 |
| 2017-12-21 | $19.90 | $20.35 | $19.90 | $20.25 | $17.37 | 138,506 |
| 2017-12-20 | $20.25 | $20.25 | $19.80 | $19.85 | $17.02 | 67,963 |
| 2017-12-19 | $20.60 | $20.60 | $19.90 | $20.05 | $17.20 | 137,906 |
| 2017-12-18 | $20.30 | $20.95 | $20.30 | $20.40 | $17.50 | 175,107 |
| 2017-12-15 | $19.65 | $20.40 | $19.65 | $20.00 | $17.15 | 429,643 |
| 2017-12-14 | $20.15 | $20.15 | $19.50 | $19.60 | $16.81 | 74,049 |
| 2017-12-13 | $20.05 | $20.40 | $19.90 | $20.05 | $17.20 | 77,110 |
| 2017-12-12 | $20.05 | $20.25 | $19.85 | $20.05 | $17.20 | 73,689 |
| 2017-12-11 | $20.15 | $20.20 | $19.90 | $19.95 | $17.11 | 105,883 |
| 2017-12-08 | $20.60 | $20.60 | $20.05 | $20.10 | $17.24 | 60,684 |
| 2017-12-07 | $20.40 | $20.65 | $20.27 | $20.40 | $17.50 | 55,245 |
| 2017-12-06 | $20.65 | $20.78 | $20.35 | $20.35 | $17.45 | 62,667 |
| 2017-12-05 | $21.15 | $21.15 | $20.55 | $20.65 | $17.71 | 86,188 |
| 2017-12-04 | $21.30 | $21.50 | $21.00 | $21.05 | $18.05 | 59,994 |
| 2017-12-01 | $20.90 | $21.00 | $20.00 | $20.85 | $17.88 | 128,271 |
| 2017-11-30 | $21.90 | $21.90 | $20.80 | $20.90 | $17.93 | 139,914 |
| 2017-11-29 | $21.00 | $21.75 | $20.75 | $21.65 | $18.57 | 164,216 |
| 2017-11-28 | $19.95 | $20.80 | $19.95 | $20.80 | $17.84 | 108,750 |
| 2017-11-27 | $19.90 | $20.20 | $19.75 | $19.95 | $17.11 | 63,852 |
| 2017-11-24 | $20.25 | $20.40 | $19.90 | $19.95 | $17.11 | 26,141 |
| 2017-11-22 | $20.50 | $20.60 | $20.05 | $20.15 | $17.28 | 33,253 |
| 2017-11-21 | $20.30 | $20.50 | $20.15 | $20.40 | $17.50 | 90,550 |
| 2017-11-20 | $19.85 | $20.15 | $19.65 | $20.15 | $17.28 | 53,538 |
| 2017-11-17 | $19.60 | $19.88 | $19.45 | $19.85 | $17.02 | 71,122 |
| 2017-11-16 | $20.00 | $20.00 | $19.75 | $19.80 | $16.98 | 84,650 |
| 2017-11-15 | $19.70 | $20.00 | $19.45 | $19.80 | $16.98 | 125,610 |
| 2017-11-14 | $19.30 | $19.90 | $19.20 | $19.80 | $16.98 | 109,637 |
| 2017-11-13 | $19.00 | $19.40 | $18.85 | $19.35 | $16.60 | 56,613 |
| 2017-11-10 | $19.15 | $19.30 | $19.00 | $19.05 | $16.34 | 47,077 |
| 2017-11-09 | $19.10 | $19.30 | $18.55 | $19.05 | $16.34 | 93,601 |
| 2017-11-08 | $19.55 | $19.55 | $19.25 | $19.35 | $16.60 | 1,607,721 |
| 2017-11-07 | $20.45 | $20.45 | $19.60 | $19.65 | $16.85 | 84,436 |
| 2017-11-06 | $20.50 | $20.50 | $20.10 | $20.40 | $17.50 | 40,136 |
| 2017-11-03 | $20.75 | $20.75 | $20.30 | $20.45 | $17.54 | 57,210 |
| 2017-11-02 | $20.15 | $20.93 | $20.10 | $20.75 | $17.71 | 154,003 |
| 2017-11-01 | $20.75 | $20.75 | $19.95 | $20.15 | $17.20 | 67,585 |
| 2017-10-31 | $20.15 | $20.75 | $19.05 | $20.55 | $17.54 | 137,950 |
| 2017-10-30 | $20.75 | $20.80 | $19.95 | $20.10 | $17.16 | 105,956 |
| 2017-10-27 | $20.90 | $21.10 | $20.55 | $20.80 | $17.75 | 119,117 |
| 2017-10-26 | $21.15 | $21.20 | $20.50 | $20.75 | $17.71 | 100,401 |
| 2017-10-25 | $21.05 | $21.25 | $20.85 | $21.05 | $17.97 | 91,815 |
| 2017-10-24 | $21.10 | $21.15 | $20.80 | $20.95 | $17.88 | 74,169 |
| 2017-10-23 | $21.10 | $21.20 | $20.75 | $20.85 | $17.80 | 87,147 |
| 2017-10-20 | $21.05 | $21.40 | $20.80 | $21.05 | $17.97 | 73,237 |
| 2017-10-19 | $20.70 | $20.85 | $20.35 | $20.70 | $17.67 | 103,048 |
| 2017-10-18 | $20.55 | $20.90 | $20.55 | $20.80 | $17.75 | 95,523 |
| 2017-10-17 | $20.90 | $20.90 | $20.40 | $20.45 | $17.45 | 91,815 |
| 2017-10-16 | $20.65 | $20.94 | $20.55 | $20.80 | $17.75 | 136,925 |
| 2017-10-13 | $20.50 | $20.60 | $20.20 | $20.60 | $17.58 | 113,977 |
| 2017-10-12 | $20.50 | $20.60 | $20.40 | $20.50 | $17.50 | 80,085 |
| 2017-10-11 | $20.70 | $20.85 | $20.45 | $20.50 | $17.50 | 162,359 |
| 2017-10-10 | $20.50 | $20.75 | $20.48 | $20.75 | $17.71 | 143,769 |
| 2017-10-09 | $20.45 | $20.55 | $20.35 | $20.45 | $17.45 | 91,073 |
| 2017-10-06 | $20.50 | $20.50 | $20.25 | $20.45 | $17.45 | 90,180 |
| 2017-10-05 | $20.05 | $20.45 | $20.00 | $20.40 | $17.41 | 80,558 |
| 2017-10-04 | $20.60 | $20.60 | $19.95 | $20.05 | $17.11 | 104,658 |
| 2017-10-03 | $20.60 | $20.60 | $20.25 | $20.55 | $17.54 | 135,053 |
| 2017-10-02 | $20.35 | $20.60 | $20.10 | $20.50 | $17.50 | 159,054 |
| 2017-09-29 | $20.20 | $20.45 | $19.95 | $20.40 | $17.41 | 222,835 |
| 2017-09-28 | $20.10 | $20.18 | $19.80 | $20.15 | $17.20 | 134,554 |
| 2017-09-27 | $19.90 | $20.30 | $19.68 | $20.15 | $17.20 | 239,102 |
| 2017-09-26 | $19.20 | $19.65 | $19.20 | $19.65 | $16.77 | 124,489 |
| 2017-09-25 | $19.25 | $19.35 | $19.10 | $19.25 | $16.43 | 55,108 |
| 2017-09-22 | $19.15 | $19.30 | $19.05 | $19.25 | $16.43 | 53,888 |
| 2017-09-21 | $19.05 | $19.25 | $19.00 | $19.15 | $16.34 | 99,153 |
| 2017-09-20 | $18.95 | $19.20 | $18.75 | $19.00 | $16.22 | 101,639 |
| 2017-09-19 | $18.90 | $19.05 | $18.75 | $18.90 | $16.13 | 83,316 |
| 2017-09-18 | $18.60 | $19.15 | $18.50 | $18.85 | $16.09 | 116,091 |
| 2017-09-15 | $18.65 | $18.75 | $18.05 | $18.55 | $15.83 | 627,795 |
| 2017-09-14 | $18.65 | $18.85 | $18.50 | $18.60 | $15.87 | 276,658 |
| 2017-09-13 | $18.45 | $18.70 | $18.30 | $18.55 | $15.83 | 195,145 |
| 2017-09-12 | $18.25 | $18.50 | $18.25 | $18.45 | $15.75 | 149,159 |
| 2017-09-11 | $17.85 | $18.25 | $17.85 | $18.15 | $15.49 | 217,274 |
| 2017-09-08 | $17.50 | $18.10 | $15.06 | $17.75 | $15.15 | 223,100 |
| 2017-09-07 | $18.05 | $18.05 | $17.55 | $17.65 | $15.06 | 63,338 |
| 2017-09-06 | $18.20 | $18.40 | $18.00 | $18.05 | $15.41 | 87,834 |
| 2017-09-05 | $18.40 | $18.45 | $18.05 | $18.10 | $15.45 | 106,265 |
| 2017-09-01 | $18.60 | $18.65 | $18.35 | $18.50 | $15.79 | 79,377 |
| 2017-08-31 | $18.55 | $18.75 | $18.40 | $18.50 | $15.79 | 78,813 |
| 2017-08-30 | $18.40 | $18.60 | $18.25 | $18.40 | $15.70 | 61,749 |
| 2017-08-29 | $18.15 | $18.50 | $18.15 | $18.35 | $15.66 | 53,482 |
| 2017-08-28 | $18.50 | $18.55 | $18.30 | $18.40 | $15.70 | 41,399 |
| 2017-08-25 | $18.55 | $18.65 | $18.30 | $18.50 | $15.79 | 73,293 |
| 2017-08-24 | $18.40 | $18.50 | $18.20 | $18.45 | $15.75 | 33,207 |
| 2017-08-23 | $18.20 | $18.55 | $18.20 | $18.35 | $15.66 | 42,372 |
| 2017-08-22 | $18.35 | $18.45 | $18.25 | $18.35 | $15.66 | 38,614 |
| 2017-08-21 | $18.15 | $18.30 | $17.95 | $18.20 | $15.53 | 79,905 |
| 2017-08-18 | $17.85 | $18.35 | $17.83 | $18.10 | $15.45 | 141,937 |
| 2017-08-17 | $18.65 | $18.65 | $18.00 | $18.05 | $15.41 | 94,694 |
| 2017-08-16 | $18.80 | $18.90 | $18.50 | $18.70 | $15.96 | 66,271 |
| 2017-08-15 | $19.00 | $19.00 | $18.60 | $18.65 | $15.92 | 113,208 |
| 2017-08-14 | $18.30 | $18.85 | $18.30 | $18.80 | $16.05 | 123,967 |
| 2017-08-11 | $18.65 | $18.70 | $18.10 | $18.25 | $15.58 | 95,940 |
| 2017-08-10 | $18.70 | $18.80 | $18.45 | $18.45 | $15.75 | 81,238 |
| 2017-08-09 | $18.95 | $19.00 | $18.70 | $18.75 | $16.00 | 54,894 |
| 2017-08-08 | $19.05 | $19.50 | $19.00 | $19.15 | $16.34 | 64,304 |
| 2017-08-07 | $19.15 | $19.53 | $19.00 | $19.05 | $16.26 | 44,671 |
| 2017-08-04 | $19.25 | $19.45 | $19.10 | $19.20 | $16.39 | 73,248 |
| 2017-08-03 | $19.35 | $19.45 | $18.90 | $19.00 | $16.22 | 87,564 |
| 2017-08-02 | $19.65 | $19.80 | $19.30 | $19.35 | $16.52 | 76,973 |
| 2017-08-01 | $19.45 | $19.60 | $19.40 | $19.60 | $16.73 | 79,709 |
| 2017-07-31 | $19.20 | $19.50 | $19.10 | $19.35 | $16.52 | 76,130 |
| 2017-07-28 | $19.15 | $19.23 | $19.00 | $19.10 | $16.30 | 50,112 |
| 2017-07-27 | $19.50 | $19.63 | $19.10 | $19.15 | $16.34 | 61,689 |
| 2017-07-26 | $20.00 | $20.00 | $19.40 | $19.45 | $16.51 | 70,109 |
| 2017-07-25 | $19.90 | $20.15 | $19.65 | $19.95 | $16.94 | 142,994 |
| 2017-07-24 | $19.35 | $19.68 | $19.25 | $19.60 | $16.64 | 168,417 |
| 2017-07-21 | $19.85 | $19.85 | $19.20 | $19.40 | $16.47 | 164,523 |
| 2017-07-20 | $18.90 | $19.43 | $18.85 | $19.25 | $16.34 | 182,508 |
| 2017-07-19 | $18.85 | $18.95 | $18.70 | $18.80 | $15.96 | 35,332 |
| 2017-07-18 | $18.75 | $18.90 | $18.63 | $18.80 | $15.96 | 79,166 |
| 2017-07-17 | $18.95 | $19.05 | $18.70 | $18.90 | $16.05 | 96,265 |
| 2017-07-14 | $18.75 | $19.05 | $18.65 | $18.95 | $16.09 | 83,994 |
| 2017-07-13 | $19.15 | $19.15 | $18.85 | $18.95 | $16.09 | 37,530 |
| 2017-07-12 | $19.00 | $19.35 | $18.90 | $19.15 | $16.26 | 86,083 |
| 2017-07-11 | $19.10 | $19.10 | $18.75 | $18.95 | $16.09 | 107,143 |
| 2017-07-10 | $19.15 | $19.33 | $18.95 | $19.05 | $16.17 | 90,948 |
| 2017-07-07 | $19.15 | $19.35 | $18.85 | $19.30 | $16.39 | 110,521 |
| 2017-07-06 | $19.15 | $19.30 | $18.90 | $18.95 | $16.09 | 108,558 |
| 2017-07-05 | $19.45 | $19.45 | $19.00 | $19.15 | $16.26 | 86,564 |
| 2017-07-03 | $18.90 | $19.55 | $18.60 | $19.50 | $16.56 | 122,902 |
| 2017-06-30 | $19.05 | $19.05 | $18.70 | $18.85 | $16.00 | 91,296 |
| 2017-06-29 | $19.00 | $19.00 | $18.50 | $19.00 | $16.13 | 174,561 |
| 2017-06-28 | $18.50 | $18.80 | $18.45 | $18.80 | $15.96 | 118,172 |
| 2017-06-27 | $18.55 | $18.75 | $18.35 | $18.40 | $15.62 | 124,585 |
| 2017-06-26 | $18.35 | $18.65 | $18.15 | $18.45 | $15.67 | 143,411 |
| 2017-06-23 | $18.70 | $18.70 | $18.30 | $18.40 | $15.62 | 327,337 |
| 2017-06-22 | $18.75 | $18.85 | $18.50 | $18.55 | $15.75 | 163,301 |
| 2017-06-21 | $19.30 | $19.30 | $18.75 | $18.80 | $15.96 | 139,341 |
| 2017-06-20 | $19.60 | $19.60 | $19.20 | $19.20 | $16.30 | 82,713 |
| 2017-06-19 | $20.00 | $20.05 | $19.45 | $19.60 | $16.64 | 91,418 |
| 2017-06-16 | $19.95 | $20.00 | $19.70 | $19.80 | $16.81 | 217,230 |
| 2017-06-15 | $20.00 | $20.25 | $19.90 | $20.15 | $17.11 | 190,722 |
| 2017-06-14 | $20.25 | $20.25 | $19.80 | $20.15 | $17.11 | 202,464 |
| 2017-06-13 | $20.40 | $20.48 | $20.10 | $20.30 | $17.24 | 110,684 |
| 2017-06-12 | $20.05 | $20.60 | $19.90 | $20.30 | $17.24 | 283,045 |
| 2017-06-09 | $19.55 | $20.45 | $19.40 | $20.05 | $17.02 | 350,177 |
| 2017-06-08 | $19.05 | $19.95 | $19.05 | $19.40 | $16.47 | 225,945 |
| 2017-06-07 | $18.70 | $19.15 | $18.46 | $19.05 | $16.17 | 134,333 |
| 2017-06-06 | $18.70 | $18.85 | $18.55 | $18.60 | $15.79 | 135,407 |
| 2017-06-05 | $19.00 | $19.25 | $18.85 | $18.95 | $16.09 | 129,523 |
| 2017-06-02 | $18.95 | $19.55 | $18.90 | $19.05 | $16.17 | 166,855 |
| 2017-06-01 | $18.85 | $19.10 | $18.60 | $19.05 | $16.17 | 136,814 |
| 2017-05-31 | $18.90 | $18.93 | $18.45 | $18.75 | $15.92 | 154,367 |
| 2017-05-30 | $18.85 | $18.90 | $18.58 | $18.85 | $16.00 | 112,541 |
| 2017-05-26 | $19.00 | $19.10 | $18.85 | $19.00 | $16.13 | 166,712 |
| 2017-05-25 | $19.05 | $19.25 | $18.75 | $18.95 | $16.09 | 118,021 |
| 2017-05-24 | $19.20 | $19.20 | $18.85 | $19.00 | $16.13 | 99,865 |
| 2017-05-23 | $18.85 | $19.28 | $18.65 | $19.10 | $16.22 | 87,962 |
| 2017-05-22 | $18.95 | $18.95 | $18.50 | $18.85 | $16.00 | 137,469 |
| 2017-05-19 | $18.95 | $19.20 | $18.75 | $18.90 | $16.05 | 229,993 |
| 2017-05-18 | $18.60 | $19.05 | $18.50 | $18.85 | $16.00 | 127,965 |
| 2017-05-17 | $19.25 | $19.35 | $18.55 | $18.65 | $15.83 | 163,350 |
| 2017-05-16 | $19.65 | $19.85 | $19.35 | $19.65 | $16.68 | 81,718 |
| 2017-05-15 | $19.60 | $19.80 | $19.35 | $19.60 | $16.64 | 70,453 |
| 2017-05-12 | $19.40 | $19.55 | $19.20 | $19.35 | $16.43 | 69,963 |
| 2017-05-11 | $19.85 | $19.90 | $19.40 | $19.50 | $16.56 | 98,565 |
| 2017-05-10 | $19.70 | $20.00 | $19.65 | $20.00 | $16.98 | 131,399 |
| 2017-05-09 | $19.95 | $20.15 | $19.60 | $19.75 | $16.77 | 83,538 |
| 2017-05-08 | $19.70 | $20.05 | $19.70 | $19.98 | $16.96 | 106,322 |
| 2017-05-05 | $19.80 | $19.85 | $19.40 | $19.75 | $16.77 | 123,605 |
| 2017-05-04 | $19.70 | $19.90 | $19.55 | $19.70 | $16.73 | 165,863 |
| 2017-05-03 | $19.45 | $19.65 | $19.45 | $19.55 | $16.60 | 121,925 |
| 2017-05-02 | $19.75 | $19.90 | $19.55 | $19.65 | $16.60 | 107,925 |
| 2017-05-01 | $19.65 | $19.80 | $19.35 | $19.75 | $16.68 | 242,496 |
| 2017-04-28 | $20.20 | $20.25 | $19.12 | $19.45 | $16.43 | 178,492 |
| 2017-04-27 | $20.60 | $20.60 | $20.10 | $20.30 | $17.15 | 113,718 |
| 2017-04-26 | $20.25 | $20.60 | $20.10 | $20.35 | $17.19 | 168,689 |
| 2017-04-25 | $20.45 | $20.55 | $20.20 | $20.30 | $17.15 | 197,676 |
| 2017-04-24 | $19.50 | $20.35 | $19.50 | $20.35 | $17.19 | 300,855 |
| 2017-04-21 | $19.10 | $19.35 | $18.95 | $19.25 | $16.26 | 224,962 |
| 2017-04-20 | $19.10 | $19.35 | $19.00 | $19.15 | $16.18 | 221,088 |
| 2017-04-19 | $19.00 | $19.30 | $18.90 | $19.00 | $16.05 | 117,808 |
| 2017-04-18 | $18.65 | $18.95 | $18.45 | $18.90 | $15.97 | 116,063 |
| 2017-04-17 | $18.55 | $18.83 | $18.35 | $18.80 | $15.88 | 78,111 |
| 2017-04-13 | $18.80 | $18.95 | $18.50 | $18.50 | $15.63 | 90,074 |
| 2017-04-12 | $19.10 | $19.20 | $18.75 | $18.90 | $15.97 | 113,811 |
| 2017-04-11 | $18.95 | $19.30 | $18.88 | $19.20 | $16.22 | 95,752 |
| 2017-04-10 | $19.10 | $19.25 | $18.70 | $19.05 | $16.09 | 164,392 |
| 2017-04-07 | $19.00 | $19.20 | $18.85 | $19.00 | $16.05 | 319,186 |
| 2017-04-06 | $18.80 | $19.25 | $18.70 | $19.15 | $16.18 | 110,772 |
| 2017-04-05 | $19.45 | $19.60 | $18.80 | $18.80 | $15.88 | 159,019 |
| 2017-04-04 | $19.20 | $19.45 | $19.05 | $19.35 | $16.35 | 105,360 |
| 2017-04-03 | $19.55 | $19.65 | $19.10 | $19.25 | $16.26 | 118,749 |
| 2017-03-31 | $19.60 | $19.80 | $19.40 | $19.60 | $16.56 | 251,684 |
| 2017-03-30 | $18.95 | $19.65 | $18.90 | $19.65 | $16.60 | 146,131 |
| 2017-03-29 | $19.25 | $19.25 | $18.90 | $18.95 | $16.01 | 76,013 |
| 2017-03-28 | $18.85 | $19.25 | $18.55 | $19.20 | $16.22 | 115,083 |
| 2017-03-27 | $18.40 | $19.00 | $18.15 | $18.95 | $16.01 | 127,847 |
| 2017-03-24 | $18.80 | $19.05 | $18.70 | $18.80 | $15.88 | 126,340 |
| 2017-03-23 | $18.45 | $18.90 | $18.45 | $18.75 | $15.84 | 154,613 |
| 2017-03-22 | $18.60 | $18.80 | $18.30 | $18.50 | $15.63 | 228,397 |
| 2017-03-21 | $19.85 | $19.85 | $18.50 | $18.55 | $15.67 | 180,129 |
| 2017-03-20 | $19.85 | $20.00 | $19.65 | $19.70 | $16.64 | 183,123 |
| 2017-03-17 | $20.00 | $20.20 | $19.85 | $20.00 | $16.89 | 574,939 |
| 2017-03-16 | $20.25 | $20.50 | $19.95 | $20.05 | $16.94 | 196,807 |
| 2017-03-15 | $20.50 | $20.70 | $20.05 | $20.20 | $17.06 | 164,351 |
| 2017-03-14 | $20.70 | $20.70 | $20.20 | $20.40 | $17.23 | 204,721 |
| 2017-03-13 | $20.00 | $20.88 | $19.95 | $20.75 | $17.53 | 384,811 |
| 2017-03-10 | $20.30 | $20.30 | $19.65 | $20.05 | $16.94 | 164,785 |
| 2017-03-09 | $20.30 | $20.35 | $20.10 | $20.10 | $16.98 | 121,730 |
| 2017-03-08 | $20.50 | $20.65 | $20.10 | $20.15 | $17.02 | 230,436 |
| 2017-03-07 | $20.20 | $20.48 | $20.05 | $20.40 | $17.23 | 171,805 |
| 2017-03-06 | $20.25 | $20.30 | $19.85 | $20.15 | $17.02 | 146,061 |
| 2017-03-03 | $20.30 | $20.55 | $20.05 | $20.40 | $17.23 | 235,157 |
| 2017-03-02 | $20.55 | $20.55 | $20.10 | $20.20 | $17.06 | 284,790 |
| 2017-03-01 | $20.10 | $20.60 | $20.00 | $20.43 | $17.25 | 251,794 |
| 2017-02-28 | $20.00 | $20.00 | $19.40 | $19.70 | $16.64 | 445,411 |
| 2017-02-27 | $20.25 | $20.25 | $19.26 | $20.05 | $16.94 | 194,746 |
| 2017-02-24 | $19.75 | $20.30 | $19.25 | $20.20 | $17.06 | 260,732 |
| 2017-02-23 | $20.05 | $20.15 | $19.53 | $20.05 | $16.94 | 157,749 |
| 2017-02-22 | $20.00 | $20.20 | $19.90 | $20.00 | $16.89 | 144,744 |
| 2017-02-21 | $20.20 | $20.25 | $19.80 | $20.05 | $16.94 | 156,108 |
| 2017-02-17 | $19.90 | $20.15 | $19.75 | $20.05 | $16.94 | 290,793 |
| 2017-02-16 | $19.70 | $19.95 | $19.60 | $19.90 | $16.81 | 240,974 |
| 2017-02-15 | $19.65 | $19.80 | $19.60 | $19.70 | $16.64 | 138,109 |
| 2017-02-14 | $19.40 | $19.63 | $19.25 | $19.60 | $16.56 | 180,945 |
| 2017-02-13 | $19.40 | $19.45 | $19.20 | $19.35 | $16.35 | 93,109 |
| 2017-02-10 | $19.10 | $19.35 | $18.97 | $19.25 | $16.26 | 86,318 |
| 2017-02-09 | $18.85 | $19.05 | $18.60 | $19.05 | $16.09 | 100,852 |
| 2017-02-08 | $18.85 | $18.91 | $18.43 | $18.70 | $15.80 | 183,016 |
| 2017-02-07 | $19.10 | $19.30 | $18.93 | $19.00 | $16.05 | 156,647 |
| 2017-02-06 | $19.00 | $19.10 | $18.80 | $19.00 | $16.05 | 155,231 |
| 2017-02-03 | $18.60 | $19.15 | $18.55 | $19.05 | $16.09 | 195,599 |
| 2017-02-02 | $18.80 | $18.90 | $18.20 | $18.60 | $15.63 | 167,280 |
| 2017-02-01 | $18.70 | $19.05 | $18.65 | $19.00 | $15.97 | 287,582 |
| 2017-01-31 | $18.25 | $18.75 | $17.93 | $18.55 | $15.59 | 166,249 |
| 2017-01-30 | $18.70 | $18.75 | $18.20 | $18.25 | $15.34 | 132,805 |
| 2017-01-27 | $19.00 | $19.00 | $18.55 | $18.85 | $15.84 | 89,372 |
| 2017-01-26 | $18.75 | $19.00 | $18.45 | $18.80 | $15.80 | 120,519 |
| 2017-01-25 | $18.80 | $19.00 | $18.70 | $18.80 | $15.80 | 93,400 |
| 2017-01-24 | $18.25 | $18.83 | $18.25 | $18.70 | $15.72 | 110,611 |
| 2017-01-23 | $18.25 | $18.25 | $18.00 | $18.20 | $15.30 | 77,245 |
| 2017-01-20 | $18.10 | $18.45 | $18.05 | $18.25 | $15.34 | 97,443 |
| 2017-01-19 | $18.15 | $18.25 | $18.00 | $18.05 | $15.17 | 71,493 |
| 2017-01-18 | $18.10 | $18.30 | $18.00 | $18.20 | $15.30 | 82,710 |
| 2017-01-17 | $18.60 | $18.60 | $18.00 | $18.00 | $15.13 | 157,777 |
| 2017-01-13 | $18.45 | $18.95 | $18.45 | $18.75 | $15.76 | 108,933 |
| 2017-01-12 | $18.75 | $18.85 | $18.25 | $18.45 | $15.51 | 104,301 |
| 2017-01-11 | $18.70 | $19.00 | $18.45 | $18.90 | $15.89 | 198,842 |
| 2017-01-10 | $18.30 | $18.85 | $18.30 | $18.80 | $15.80 | 208,072 |
| 2017-01-09 | $18.60 | $18.60 | $18.25 | $18.35 | $15.42 | 163,077 |
| 2017-01-06 | $18.60 | $18.95 | $18.35 | $18.75 | $15.76 | 126,052 |
| 2017-01-05 | $19.20 | $19.40 | $18.55 | $18.55 | $15.59 | 200,004 |
| 2017-01-04 | $19.25 | $19.40 | $18.95 | $19.25 | $16.18 | 134,410 |
| 2017-01-03 | $19.60 | $19.75 | $18.85 | $19.20 | $16.14 | 221,334 |
| 2016-12-30 | $19.20 | $19.50 | $19.10 | $19.50 | $16.39 | 151,707 |
| 2016-12-29 | $19.25 | $19.45 | $18.90 | $19.20 | $16.14 | 150,757 |
| 2016-12-28 | $19.40 | $19.48 | $19.15 | $19.25 | $16.18 | 116,469 |
| 2016-12-27 | $19.65 | $19.75 | $19.40 | $19.45 | $16.35 | 148,351 |
| 2016-12-23 | $19.60 | $19.70 | $19.45 | $19.50 | $16.39 | 66,115 |
| 2016-12-22 | $19.55 | $19.80 | $19.43 | $19.60 | $16.47 | 106,130 |
| 2016-12-21 | $19.60 | $19.90 | $19.46 | $19.60 | $16.47 | 100,555 |
| 2016-12-20 | $19.35 | $20.05 | $19.35 | $19.75 | $16.60 | 202,641 |
| 2016-12-19 | $19.15 | $19.60 | $19.00 | $19.15 | $16.10 | 249,938 |
| 2016-12-16 | $19.60 | $20.00 | $19.10 | $19.10 | $16.05 | 303,002 |
| 2016-12-15 | $19.35 | $20.00 | $19.08 | $19.60 | $16.47 | 209,582 |
| 2016-12-14 | $19.15 | $19.40 | $18.13 | $19.20 | $16.14 | 130,901 |
| 2016-12-13 | $19.00 | $19.35 | $18.95 | $19.25 | $16.18 | 160,869 |
| 2016-12-12 | $19.00 | $19.45 | $18.85 | $19.05 | $16.01 | 169,699 |
| 2016-12-09 | $19.00 | $19.30 | $18.20 | $19.00 | $15.97 | 3,080,964 |
| 2016-12-08 | $18.85 | $19.50 | $18.40 | $19.15 | $16.10 | 162,612 |
| 2016-12-07 | $18.80 | $19.00 | $18.64 | $18.85 | $15.84 | 82,655 |
| 2016-12-06 | $18.00 | $18.75 | $17.85 | $18.70 | $15.72 | 131,037 |
| 2016-12-05 | $17.85 | $18.00 | $17.80 | $18.00 | $15.13 | 174,243 |
| 2016-12-02 | $17.85 | $17.90 | $17.45 | $17.75 | $14.92 | 86,397 |
| 2016-12-01 | $17.70 | $18.00 | $17.50 | $17.85 | $15.00 | 138,519 |
| 2016-11-30 | $17.50 | $17.90 | $17.25 | $17.55 | $14.75 | 192,611 |
| 2016-11-29 | $17.70 | $18.15 | $17.40 | $17.45 | $14.67 | 245,226 |
| 2016-11-28 | $17.85 | $17.85 | $17.45 | $17.55 | $14.75 | 192,258 |
| 2016-11-25 | $17.85 | $17.90 | $17.55 | $17.85 | $15.00 | 108,662 |
| 2016-11-23 | $17.30 | $17.65 | $17.10 | $17.65 | $14.84 | 243,377 |
| 2016-11-22 | $16.70 | $17.30 | $16.63 | $17.25 | $14.50 | 256,788 |
| 2016-11-21 | $16.60 | $16.70 | $16.45 | $16.70 | $14.04 | 86,009 |
| 2016-11-18 | $16.40 | $16.65 | $16.00 | $16.65 | $14.00 | 145,473 |
| 2016-11-17 | $16.30 | $16.40 | $16.25 | $16.40 | $13.78 | 114,154 |
| 2016-11-16 | $16.65 | $16.65 | $16.15 | $16.35 | $13.74 | 126,738 |
| 2016-11-15 | $16.20 | $16.65 | $15.95 | $16.60 | $13.95 | 216,067 |
| 2016-11-14 | $15.85 | $16.60 | $15.85 | $16.55 | $13.91 | 228,183 |
| 2016-11-11 | $15.30 | $16.00 | $15.25 | $15.85 | $13.32 | 263,179 |
| 2016-11-10 | $15.00 | $15.50 | $14.90 | $15.30 | $12.86 | 155,500 |
| 2016-11-09 | $14.40 | $14.90 | $14.30 | $14.90 | $12.52 | 197,897 |
| 2016-11-08 | $14.35 | $14.40 | $14.15 | $14.30 | $12.02 | 51,207 |
| 2016-11-07 | $14.30 | $14.45 | $14.20 | $14.30 | $12.02 | 67,224 |
| 2016-11-04 | $14.15 | $14.25 | $14.00 | $14.05 | $11.81 | 75,479 |
| 2016-11-03 | $14.20 | $14.35 | $13.88 | $14.15 | $11.89 | 132,604 |
| 2016-11-02 | $14.15 | $14.25 | $14.05 | $14.20 | $11.86 | 123,837 |
| 2016-11-01 | $14.15 | $14.30 | $14.05 | $14.10 | $11.77 | 95,448 |
| 2016-10-31 | $14.30 | $14.30 | $14.05 | $14.15 | $11.81 | 134,813 |
| 2016-10-28 | $14.10 | $14.35 | $14.03 | $14.20 | $11.86 | 119,614 |
| 2016-10-27 | $13.20 | $14.30 | $13.20 | $14.10 | $11.77 | 179,257 |
| 2016-10-26 | $13.20 | $14.05 | $13.20 | $13.80 | $11.52 | 339,470 |
| 2016-10-25 | $13.25 | $13.55 | $13.15 | $13.20 | $11.02 | 265,357 |
| 2016-10-24 | $13.35 | $13.60 | $13.30 | $13.35 | $11.15 | 111,082 |
| 2016-10-21 | $13.50 | $13.65 | $13.35 | $13.40 | $11.19 | 95,911 |
| 2016-10-20 | $13.75 | $13.75 | $13.60 | $13.65 | $11.40 | 37,704 |
| 2016-10-19 | $13.45 | $13.75 | $13.40 | $13.70 | $11.44 | 44,520 |
| 2016-10-18 | $13.80 | $13.80 | $13.40 | $13.50 | $11.27 | 51,018 |
| 2016-10-17 | $13.50 | $13.70 | $13.50 | $13.65 | $11.40 | 34,844 |
| 2016-10-14 | $13.44 | $13.54 | $13.44 | $13.46 | $11.24 | 49,854 |
| 2016-10-13 | $13.54 | $13.54 | $13.36 | $13.39 | $11.18 | 61,674 |
| 2016-10-12 | $13.69 | $13.79 | $13.64 | $13.67 | $11.41 | 72,405 |
| 2016-10-11 | $13.86 | $13.94 | $13.61 | $13.64 | $11.39 | 90,662 |
| 2016-10-10 | $13.88 | $13.99 | $13.78 | $13.85 | $11.56 | 48,467 |
| 2016-10-07 | $13.90 | $13.98 | $13.65 | $13.83 | $11.55 | 55,720 |
| 2016-10-06 | $13.81 | $13.92 | $13.64 | $13.89 | $11.60 | 205,284 |
| 2016-10-05 | $14.03 | $14.06 | $13.81 | $13.81 | $11.53 | 67,893 |
| 2016-10-04 | $13.86 | $14.10 | $13.82 | $13.95 | $11.65 | 61,793 |
| 2016-10-03 | $13.96 | $13.98 | $13.65 | $13.73 | $11.46 | 82,631 |
| 2016-09-30 | $13.80 | $14.13 | $13.76 | $14.04 | $11.72 | 136,803 |
| 2016-09-29 | $13.90 | $13.92 | $13.69 | $13.74 | $11.47 | 125,090 |
| 2016-09-28 | $13.75 | $13.89 | $13.64 | $13.86 | $11.57 | 152,050 |
| 2016-09-27 | $13.77 | $13.81 | $13.72 | $13.74 | $11.47 | 58,177 |
| 2016-09-26 | $13.75 | $13.81 | $13.63 | $13.76 | $11.49 | 129,006 |
| 2016-09-23 | $13.65 | $13.80 | $13.59 | $13.77 | $11.50 | 126,940 |
| 2016-09-22 | $13.78 | $13.83 | $13.69 | $13.76 | $11.49 | 159,728 |
| 2016-09-21 | $13.89 | $13.93 | $13.69 | $13.76 | $11.49 | 97,519 |
| 2016-09-20 | $13.82 | $13.95 | $13.70 | $13.89 | $11.60 | 84,917 |
| 2016-09-19 | $13.91 | $14.00 | $13.64 | $13.79 | $11.51 | 92,286 |
| 2016-09-16 | $13.57 | $13.95 | $13.38 | $13.94 | $11.64 | 442,160 |
| 2016-09-15 | $13.16 | $13.55 | $13.12 | $13.51 | $11.28 | 93,424 |
| 2016-09-14 | $13.41 | $13.41 | $13.13 | $13.15 | $10.98 | 40,686 |
| 2016-09-13 | $13.42 | $13.43 | $13.21 | $13.35 | $11.15 | 54,881 |
| 2016-09-12 | $13.46 | $13.54 | $13.31 | $13.45 | $11.23 | 75,252 |
| 2016-09-09 | $13.57 | $13.67 | $13.40 | $13.42 | $11.20 | 82,172 |
| 2016-09-08 | $13.67 | $13.75 | $13.45 | $13.63 | $11.38 | 30,071 |
| 2016-09-07 | $13.59 | $13.72 | $13.59 | $13.71 | $11.45 | 19,588 |
| 2016-09-06 | $13.66 | $13.66 | $13.37 | $13.54 | $11.31 | 41,739 |
| 2016-09-02 | $13.67 | $13.71 | $13.51 | $13.61 | $11.36 | 37,315 |
| 2016-09-01 | $13.72 | $13.72 | $13.34 | $13.62 | $11.37 | 52,850 |
| 2016-08-31 | $13.67 | $13.75 | $13.47 | $13.65 | $11.40 | 91,900 |
| 2016-08-30 | $13.60 | $13.74 | $13.55 | $13.62 | $11.37 | 38,132 |
| 2016-08-29 | $13.80 | $13.84 | $13.48 | $13.58 | $11.34 | 50,494 |
| 2016-08-26 | $13.69 | $13.85 | $13.41 | $13.79 | $11.51 | 181,445 |
| 2016-08-25 | $13.28 | $13.81 | $13.09 | $13.63 | $11.38 | 131,078 |
| 2016-08-24 | $13.12 | $13.49 | $13.12 | $13.37 | $11.16 | 98,301 |
| 2016-08-23 | $13.05 | $13.24 | $13.00 | $13.05 | $10.90 | 85,273 |
| 2016-08-22 | $12.86 | $13.02 | $12.78 | $13.01 | $10.86 | 55,405 |
| 2016-08-19 | $12.88 | $13.07 | $12.82 | $12.92 | $10.79 | 78,958 |
| 2016-08-18 | $12.79 | $13.09 | $12.60 | $12.97 | $10.83 | 142,610 |
| 2016-08-17 | $12.79 | $12.88 | $12.50 | $12.78 | $10.67 | 29,750 |
| 2016-08-16 | $12.88 | $12.98 | $12.72 | $12.80 | $10.69 | 86,083 |
| 2016-08-15 | $13.12 | $13.12 | $12.94 | $12.99 | $10.85 | 60,813 |
| 2016-08-12 | $12.86 | $13.02 | $12.03 | $13.01 | $10.86 | 132,009 |
| 2016-08-11 | $12.81 | $12.94 | $12.73 | $12.89 | $10.76 | 63,091 |
| 2016-08-10 | $12.65 | $12.81 | $12.49 | $12.78 | $10.67 | 131,603 |
| 2016-08-09 | $12.47 | $12.71 | $12.47 | $12.69 | $10.60 | 39,751 |
| 2016-08-08 | $12.58 | $12.64 | $12.40 | $12.42 | $10.37 | 24,124 |
| 2016-08-05 | $12.31 | $12.69 | $12.29 | $12.61 | $10.53 | 93,410 |
| 2016-08-04 | $12.28 | $12.34 | $12.12 | $12.25 | $10.23 | 35,093 |
| 2016-08-03 | $11.90 | $12.26 | $11.90 | $12.24 | $10.22 | 64,506 |
| 2016-08-02 | $11.77 | $11.98 | $11.73 | $11.90 | $9.94 | 70,588 |
| 2016-08-01 | $11.80 | $11.98 | $11.76 | $11.79 | $9.84 | 42,988 |
| 2016-07-29 | $12.05 | $12.14 | $11.90 | $11.91 | $9.86 | 47,931 |
| 2016-07-28 | $12.07 | $12.18 | $12.02 | $12.03 | $9.96 | 33,885 |
| 2016-07-27 | $12.24 | $12.24 | $11.66 | $12.09 | $10.01 | 55,080 |
| 2016-07-26 | $12.26 | $12.31 | $12.10 | $12.23 | $10.13 | 60,170 |
| 2016-07-25 | $12.08 | $12.37 | $11.97 | $12.24 | $10.14 | 78,818 |
| 2016-07-22 | $11.67 | $12.10 | $11.67 | $12.10 | $10.02 | 89,326 |
| 2016-07-21 | $11.72 | $11.79 | $11.61 | $11.67 | $9.67 | 36,091 |
| 2016-07-20 | $11.74 | $11.84 | $11.47 | $11.74 | $9.72 | 27,821 |
| 2016-07-19 | $11.73 | $11.86 | $11.69 | $11.73 | $9.72 | 26,316 |
| 2016-07-18 | $11.82 | $11.90 | $11.74 | $11.81 | $9.78 | 26,371 |
| 2016-07-15 | $11.87 | $11.89 | $11.53 | $11.83 | $9.80 | 40,470 |
| 2016-07-14 | $11.83 | $11.84 | $11.70 | $11.76 | $9.74 | 32,800 |
| 2016-07-13 | $11.70 | $11.81 | $11.60 | $11.66 | $9.66 | 88,711 |
| 2016-07-12 | $11.62 | $11.74 | $11.62 | $11.72 | $9.71 | 90,349 |
| 2016-07-11 | $11.46 | $11.63 | $11.46 | $11.53 | $9.55 | 58,621 |
| 2016-07-08 | $11.21 | $11.45 | $11.21 | $11.44 | $9.48 | 99,664 |
| 2016-07-07 | $11.22 | $11.31 | $11.04 | $11.14 | $9.23 | 46,976 |
| 2016-07-06 | $11.20 | $11.29 | $11.15 | $11.22 | $9.29 | 27,789 |
| 2016-07-05 | $11.41 | $11.57 | $11.19 | $11.20 | $9.28 | 42,604 |
| 2016-07-01 | $11.35 | $11.47 | $11.27 | $11.45 | $9.48 | 53,928 |
| 2016-06-30 | $11.21 | $11.39 | $10.81 | $11.38 | $9.43 | 67,788 |
| 2016-06-29 | $11.24 | $11.24 | $11.00 | $11.13 | $9.22 | 50,988 |
| 2016-06-28 | $10.96 | $11.09 | $10.92 | $11.04 | $9.14 | 74,041 |
| 2016-06-27 | $11.07 | $11.07 | $10.78 | $10.82 | $8.96 | 91,329 |
| 2016-06-24 | $11.25 | $11.55 | $11.07 | $11.24 | $9.31 | 245,322 |
| 2016-06-23 | $11.52 | $11.77 | $11.52 | $11.76 | $9.74 | 76,756 |
| 2016-06-22 | $11.63 | $11.71 | $11.50 | $11.50 | $9.53 | 93,348 |
| 2016-06-21 | $11.61 | $11.70 | $11.49 | $11.59 | $9.60 | 28,427 |
| 2016-06-20 | $11.68 | $11.83 | $11.56 | $11.60 | $9.61 | 78,168 |
| 2016-06-17 | $11.46 | $11.70 | $11.41 | $11.54 | $9.56 | 171,105 |
| 2016-06-16 | $11.33 | $11.47 | $11.29 | $11.44 | $9.48 | 36,767 |
| 2016-06-15 | $11.48 | $11.53 | $11.36 | $11.41 | $9.45 | 39,970 |
| 2016-06-14 | $11.45 | $11.53 | $11.36 | $11.42 | $9.46 | 31,195 |
| 2016-06-13 | $11.50 | $11.54 | $11.41 | $11.51 | $9.53 | 97,213 |
| 2016-06-10 | $11.55 | $11.63 | $11.47 | $11.49 | $9.52 | 79,702 |
| 2016-06-09 | $11.65 | $11.65 | $11.50 | $11.55 | $9.57 | 52,816 |
| 2016-06-08 | $11.59 | $11.71 | $11.53 | $11.68 | $9.67 | 36,679 |
| 2016-06-07 | $11.64 | $11.68 | $11.48 | $11.53 | $9.55 | 24,807 |
| 2016-06-06 | $11.54 | $11.75 | $11.54 | $11.63 | $9.63 | 43,220 |
| 2016-06-03 | $11.52 | $11.54 | $11.25 | $11.53 | $9.55 | 73,380 |
| 2016-06-02 | $11.58 | $11.60 | $11.50 | $11.57 | $9.58 | 34,404 |
| 2016-06-01 | $11.50 | $11.70 | $11.48 | $11.63 | $9.63 | 63,865 |
| 2016-05-31 | $11.58 | $11.58 | $11.50 | $11.54 | $9.56 | 51,916 |
| 2016-05-27 | $11.39 | $11.56 | $11.39 | $11.56 | $9.57 | 57,983 |
| 2016-05-26 | $11.43 | $11.43 | $11.33 | $11.35 | $9.40 | 33,920 |
| 2016-05-25 | $11.48 | $11.50 | $11.38 | $11.43 | $9.47 | 36,474 |
| 2016-05-24 | $11.30 | $11.50 | $11.25 | $11.48 | $9.51 | 129,439 |
| 2016-05-23 | $11.23 | $11.28 | $11.19 | $11.21 | $9.28 | 46,523 |
| 2016-05-20 | $11.19 | $11.25 | $11.14 | $11.22 | $9.29 | 70,434 |
| 2016-05-19 | $11.13 | $11.22 | $11.05 | $11.12 | $9.21 | 47,276 |
| 2016-05-18 | $10.81 | $11.21 | $10.81 | $11.20 | $9.28 | 45,684 |
| 2016-05-17 | $11.42 | $11.42 | $10.82 | $10.90 | $9.03 | 83,646 |
| 2016-05-16 | $11.23 | $11.43 | $11.08 | $11.40 | $9.44 | 123,927 |
| 2016-05-13 | $11.09 | $11.23 | $10.86 | $11.10 | $9.19 | 62,211 |
| 2016-05-12 | $11.20 | $11.23 | $10.92 | $11.08 | $9.18 | 56,229 |
| 2016-05-11 | $11.15 | $11.30 | $10.85 | $11.19 | $9.27 | 60,946 |
| 2016-05-10 | $11.07 | $11.24 | $10.92 | $11.16 | $9.24 | 86,612 |
| 2016-05-09 | $10.82 | $11.01 | $10.81 | $11.01 | $9.12 | 52,130 |
| 2016-05-06 | $10.62 | $10.85 | $10.62 | $10.85 | $8.99 | 51,828 |
| 2016-05-05 | $10.89 | $11.00 | $10.63 | $10.63 | $8.80 | 46,075 |
| 2016-05-04 | $10.94 | $10.98 | $10.78 | $10.88 | $9.01 | 30,460 |
| 2016-05-03 | $11.18 | $11.25 | $10.90 | $11.08 | $9.10 | 58,765 |
| 2016-05-02 | $11.15 | $11.26 | $11.07 | $11.25 | $9.24 | 40,541 |
| 2016-04-29 | $11.12 | $11.22 | $11.04 | $11.09 | $9.11 | 43,785 |
| 2016-04-28 | $11.24 | $11.35 | $11.10 | $11.11 | $9.12 | 44,131 |
| 2016-04-27 | $11.31 | $11.47 | $11.27 | $11.33 | $9.30 | 47,404 |
| 2016-04-26 | $11.25 | $11.50 | $11.13 | $11.35 | $9.32 | 85,648 |
| 2016-04-25 | $11.14 | $11.25 | $11.08 | $11.23 | $9.22 | 46,630 |
| 2016-04-22 | $11.14 | $11.24 | $11.09 | $11.20 | $9.20 | 33,986 |
| 2016-04-21 | $11.13 | $11.22 | $11.11 | $11.14 | $9.15 | 76,451 |
| 2016-04-20 | $11.12 | $11.31 | $11.06 | $11.13 | $9.14 | 49,507 |
| 2016-04-19 | $11.17 | $11.34 | $11.07 | $11.13 | $9.14 | 55,408 |
| 2016-04-18 | $10.99 | $11.19 | $10.95 | $11.19 | $9.19 | 71,882 |
| 2016-04-15 | $10.80 | $11.00 | $10.80 | $10.93 | $8.97 | 54,903 |
| 2016-04-14 | $10.72 | $10.95 | $10.42 | $10.86 | $8.92 | 86,094 |
| 2016-04-13 | $10.59 | $10.90 | $10.59 | $10.75 | $8.83 | 75,421 |
| 2016-04-12 | $10.26 | $10.57 | $10.26 | $10.53 | $8.65 | 50,109 |
| 2016-04-11 | $10.37 | $10.58 | $10.25 | $10.26 | $8.42 | 51,822 |
| 2016-04-08 | $10.34 | $10.38 | $10.25 | $10.29 | $8.45 | 34,116 |
| 2016-04-07 | $10.32 | $10.39 | $10.18 | $10.26 | $8.42 | 58,275 |
| 2016-04-06 | $10.35 | $10.42 | $10.30 | $10.41 | $8.55 | 73,195 |
| 2016-04-05 | $10.35 | $10.41 | $10.27 | $10.30 | $8.46 | 88,459 |
| 2016-04-04 | $10.35 | $10.42 | $10.29 | $10.40 | $8.54 | 67,886 |
| 2016-04-01 | $10.12 | $10.36 | $10.10 | $10.34 | $8.49 | 77,938 |
| 2016-03-31 | $10.37 | $10.40 | $10.15 | $10.15 | $8.33 | 239,709 |
| 2016-03-30 | $10.45 | $10.61 | $10.35 | $10.38 | $8.52 | 72,828 |
| 2016-03-29 | $10.18 | $10.45 | $10.18 | $10.42 | $8.56 | 73,429 |
| 2016-03-28 | $10.08 | $10.35 | $10.04 | $10.23 | $8.40 | 99,905 |
| 2016-03-24 | $10.01 | $10.13 | $9.92 | $10.08 | $8.28 | 77,275 |
| 2016-03-23 | $10.11 | $10.18 | $10.01 | $10.08 | $8.28 | 66,745 |
| 2016-03-22 | $10.12 | $10.18 | $10.08 | $10.10 | $8.29 | 62,991 |
| 2016-03-21 | $10.30 | $10.41 | $10.15 | $10.17 | $8.35 | 78,821 |
| 2016-03-18 | $10.13 | $10.52 | $10.10 | $10.31 | $8.47 | 254,272 |
| 2016-03-17 | $9.96 | $10.25 | $9.90 | $10.13 | $8.32 | 101,018 |
| 2016-03-16 | $10.00 | $10.07 | $9.90 | $9.99 | $8.20 | 101,283 |
| 2016-03-15 | $10.05 | $10.10 | $10.00 | $10.02 | $8.23 | 67,377 |
| 2016-03-14 | $10.23 | $10.23 | $10.11 | $10.12 | $8.31 | 50,851 |
| 2016-03-11 | $10.19 | $10.31 | $10.13 | $10.30 | $8.46 | 93,938 |
| 2016-03-10 | $10.17 | $10.24 | $10.03 | $10.09 | $8.28 | 86,345 |
| 2016-03-09 | $10.20 | $10.25 | $10.06 | $10.12 | $8.31 | 68,652 |
| 2016-03-08 | $10.25 | $10.32 | $10.15 | $10.17 | $8.35 | 89,370 |
| 2016-03-07 | $10.26 | $10.42 | $10.26 | $10.30 | $8.46 | 84,687 |
| 2016-03-04 | $10.36 | $10.50 | $10.28 | $10.30 | $8.46 | 74,831 |
| 2016-03-03 | $10.35 | $10.40 | $10.28 | $10.40 | $8.54 | 102,620 |
| 2016-03-02 | $10.40 | $10.50 | $10.31 | $10.36 | $8.51 | 97,834 |
| 2016-03-01 | $10.00 | $10.48 | $10.00 | $10.46 | $8.59 | 140,932 |
| 2016-02-29 | $10.13 | $10.16 | $9.97 | $10.00 | $8.21 | 116,995 |
| 2016-02-26 | $10.01 | $10.19 | $10.01 | $10.15 | $8.33 | 100,519 |
| 2016-02-25 | $10.00 | $10.12 | $10.00 | $10.00 | $8.21 | 60,805 |
| 2016-02-24 | $9.95 | $10.06 | $9.88 | $10.02 | $8.23 | 151,233 |
| 2016-02-23 | $10.00 | $10.19 | $9.90 | $10.04 | $8.24 | 207,323 |
| 2016-02-22 | $10.00 | $10.12 | $9.98 | $9.99 | $8.20 | 99,588 |
| 2016-02-19 | $10.00 | $10.13 | $9.95 | $9.95 | $8.17 | 87,131 |
| 2016-02-18 | $10.29 | $10.48 | $9.99 | $10.03 | $8.24 | 68,155 |
| 2016-02-17 | $10.24 | $10.50 | $10.05 | $10.23 | $8.40 | 167,662 |
| 2016-02-16 | $10.02 | $10.25 | $10.02 | $10.11 | $8.30 | 98,003 |
| 2016-02-12 | $9.94 | $10.03 | $9.89 | $9.99 | $8.20 | 77,704 |
| 2016-02-11 | $9.91 | $10.00 | $9.72 | $9.81 | $8.05 | 106,695 |
| 2016-02-10 | $10.25 | $10.36 | $10.10 | $10.10 | $8.29 | 76,142 |
| 2016-02-09 | $10.30 | $10.41 | $10.16 | $10.24 | $8.41 | 176,344 |
| 2016-02-08 | $10.43 | $10.45 | $10.29 | $10.35 | $8.50 | 147,201 |
| 2016-02-05 | $10.80 | $10.91 | $10.56 | $10.57 | $8.61 | 101,019 |
| 2016-02-04 | $10.89 | $11.04 | $10.67 | $10.81 | $8.80 | 39,120 |
| 2016-02-03 | $11.10 | $11.10 | $10.60 | $10.91 | $8.89 | 52,668 |
| 2016-02-02 | $10.92 | $11.04 | $10.90 | $10.99 | $8.95 | 72,075 |
| 2016-02-01 | $11.16 | $11.16 | $10.86 | $11.06 | $9.01 | 38,853 |
| 2016-01-29 | $10.75 | $11.24 | $10.75 | $11.21 | $9.13 | 152,571 |
| 2016-01-28 | $10.40 | $10.84 | $10.36 | $10.81 | $8.80 | 61,673 |
| 2016-01-27 | $10.44 | $10.59 | $10.34 | $10.35 | $8.43 | 60,305 |
| 2016-01-26 | $10.30 | $10.51 | $10.30 | $10.50 | $8.55 | 71,774 |
| 2016-01-25 | $10.76 | $10.78 | $10.29 | $10.30 | $8.39 | 62,152 |
| 2016-01-22 | $10.80 | $10.89 | $10.65 | $10.80 | $8.80 | 68,525 |
| 2016-01-21 | $10.93 | $10.98 | $10.65 | $10.67 | $8.69 | 69,023 |
| 2016-01-20 | $10.60 | $11.01 | $10.55 | $10.92 | $8.89 | 95,159 |
| 2016-01-19 | $11.01 | $11.09 | $10.66 | $10.75 | $8.75 | 60,986 |
| 2016-01-15 | $10.90 | $11.04 | $10.69 | $10.91 | $8.89 | 62,637 |
| 2016-01-14 | $11.33 | $11.44 | $11.18 | $11.20 | $9.12 | 57,554 |
| 2016-01-13 | $11.45 | $11.56 | $11.07 | $11.15 | $9.08 | 133,382 |
| 2016-01-12 | $11.41 | $11.47 | $11.24 | $11.43 | $9.31 | 81,723 |
| 2016-01-11 | $11.03 | $11.36 | $11.00 | $11.33 | $9.23 | 46,136 |
| 2016-01-08 | $11.28 | $11.28 | $10.98 | $10.99 | $8.95 | 72,194 |
| 2016-01-07 | $11.41 | $11.55 | $11.21 | $11.23 | $9.15 | 44,286 |
| 2016-01-06 | $11.36 | $11.66 | $11.36 | $11.62 | $9.46 | 59,100 |
| 2016-01-05 | $11.63 | $11.63 | $11.48 | $11.56 | $9.41 | 16,943 |
| 2016-01-04 | $11.59 | $11.78 | $11.38 | $11.55 | $9.41 | 117,207 |
| 2015-12-31 | $11.90 | $11.95 | $11.78 | $11.79 | $9.60 | 72,193 |
| 2015-12-30 | $11.95 | $12.04 | $11.87 | $11.91 | $9.70 | 31,384 |
| 2015-12-29 | $11.97 | $12.04 | $11.87 | $12.04 | $9.81 | 16,846 |
| 2015-12-28 | $11.92 | $12.01 | $11.76 | $11.89 | $9.68 | 26,141 |
| 2015-12-24 | $12.03 | $12.13 | $11.92 | $12.00 | $9.77 | 22,352 |
| 2015-12-23 | $11.84 | $12.06 | $11.78 | $12.01 | $9.78 | 64,225 |
| 2015-12-22 | $11.75 | $11.87 | $11.53 | $11.79 | $9.60 | 44,979 |
| 2015-12-21 | $11.61 | $11.73 | $11.52 | $11.71 | $9.54 | 45,703 |
| 2015-12-18 | $11.87 | $11.89 | $11.46 | $11.48 | $9.35 | 182,859 |
| 2015-12-17 | $12.21 | $12.29 | $11.90 | $11.94 | $9.72 | 39,385 |
| 2015-12-16 | $12.14 | $12.20 | $11.93 | $12.14 | $9.89 | 46,878 |
| 2015-12-15 | $11.81 | $12.11 | $11.64 | $12.10 | $9.85 | 64,155 |
| 2015-12-14 | $11.43 | $11.79 | $11.35 | $11.73 | $9.55 | 139,876 |
| 2015-12-11 | $11.30 | $11.48 | $11.30 | $11.43 | $9.31 | 70,762 |
| 2015-12-10 | $11.47 | $11.61 | $11.44 | $11.50 | $9.37 | 59,962 |
| 2015-12-09 | $11.58 | $11.68 | $11.50 | $11.50 | $9.37 | 59,051 |
| 2015-12-08 | $11.68 | $11.77 | $11.56 | $11.58 | $9.43 | 76,268 |
| 2015-12-07 | $11.86 | $11.87 | $11.62 | $11.68 | $9.51 | 86,217 |
| 2015-12-04 | $11.70 | $11.93 | $11.70 | $11.85 | $9.65 | 49,026 |
| 2015-12-03 | $11.79 | $11.91 | $11.67 | $11.70 | $9.53 | 317,031 |
| 2015-12-02 | $11.97 | $11.98 | $11.76 | $11.78 | $9.59 | 103,266 |
| 2015-12-01 | $12.15 | $12.25 | $11.88 | $12.01 | $9.78 | 115,687 |
| 2015-11-30 | $12.21 | $12.32 | $12.09 | $12.09 | $9.85 | 92,264 |
| 2015-11-27 | $12.19 | $12.25 | $12.10 | $12.21 | $9.94 | 17,884 |
| 2015-11-25 | $12.19 | $12.24 | $12.09 | $12.22 | $9.95 | 22,555 |
| 2015-11-24 | $11.98 | $12.23 | $11.95 | $12.21 | $9.94 | 39,565 |
| 2015-11-23 | $12.04 | $12.20 | $12.04 | $12.08 | $9.84 | 20,247 |
| 2015-11-20 | $12.07 | $12.21 | $11.92 | $12.10 | $9.85 | 44,456 |
| 2015-11-19 | $12.17 | $12.23 | $11.97 | $12.02 | $9.79 | 26,290 |
| 2015-11-18 | $12.19 | $12.25 | $11.97 | $12.17 | $9.91 | 37,268 |
| 2015-11-17 | $12.23 | $12.36 | $12.08 | $12.12 | $9.87 | 43,217 |
| 2015-11-16 | $11.92 | $12.50 | $11.69 | $12.14 | $9.89 | 72,533 |
| 2015-11-13 | $11.74 | $12.05 | $11.74 | $11.86 | $9.66 | 36,373 |
| 2015-11-12 | $12.03 | $12.14 | $11.83 | $11.86 | $9.66 | 25,356 |
| 2015-11-11 | $12.35 | $12.42 | $12.09 | $12.12 | $9.87 | 23,787 |
| 2015-11-10 | $12.10 | $12.27 | $12.02 | $12.25 | $9.98 | 36,632 |
| 2015-11-09 | $12.22 | $12.22 | $11.94 | $12.01 | $9.78 | 34,060 |
| 2015-11-06 | $11.81 | $12.25 | $11.69 | $12.25 | $9.98 | 175,209 |
| 2015-11-05 | $11.71 | $11.98 | $11.71 | $11.81 | $9.62 | 46,397 |
| 2015-11-04 | $11.75 | $11.79 | $11.53 | $11.71 | $9.54 | 61,489 |
| 2015-11-03 | $11.80 | $11.95 | $11.71 | $11.76 | $9.51 | 69,003 |
| 2015-11-02 | $11.62 | $11.95 | $11.60 | $11.86 | $9.59 | 49,597 |
| 2015-10-30 | $11.85 | $11.85 | $11.53 | $11.63 | $9.40 | 46,894 |
| 2015-10-29 | $12.06 | $12.06 | $11.71 | $11.85 | $9.58 | 47,235 |
| 2015-10-28 | $11.44 | $12.07 | $11.44 | $12.05 | $9.74 | 138,939 |
| 2015-10-27 | $11.67 | $11.77 | $11.42 | $11.47 | $9.27 | 83,800 |
| 2015-10-26 | $11.73 | $11.74 | $11.60 | $11.70 | $9.46 | 38,308 |
| 2015-10-23 | $11.52 | $11.75 | $11.49 | $11.72 | $9.48 | 42,361 |
| 2015-10-22 | $11.44 | $11.61 | $11.40 | $11.52 | $9.31 | 89,247 |
| 2015-10-21 | $11.42 | $11.48 | $11.34 | $11.40 | $9.22 | 49,513 |
| 2015-10-20 | $11.36 | $11.45 | $11.31 | $11.35 | $9.18 | 45,732 |
| 2015-10-19 | $11.30 | $11.39 | $11.20 | $11.36 | $9.18 | 34,225 |
| 2015-10-16 | $11.37 | $11.37 | $11.23 | $11.33 | $9.16 | 35,741 |
| 2015-10-15 | $10.91 | $11.31 | $10.91 | $11.31 | $9.14 | 198,986 |
| 2015-10-14 | $11.07 | $11.18 | $10.85 | $10.85 | $8.77 | 50,587 |
| 2015-10-13 | $11.14 | $11.20 | $11.02 | $11.13 | $9.00 | 43,352 |
| 2015-10-12 | $11.10 | $11.16 | $11.00 | $11.15 | $9.02 | 47,859 |
| 2015-10-09 | $11.16 | $11.21 | $11.01 | $11.03 | $8.92 | 27,021 |
| 2015-10-08 | $11.00 | $11.16 | $10.93 | $11.14 | $9.01 | 36,697 |
| 2015-10-07 | $10.79 | $11.04 | $10.79 | $11.04 | $8.93 | 57,272 |
| 2015-10-06 | $10.82 | $10.97 | $10.71 | $10.74 | $8.68 | 44,072 |
| 2015-10-05 | $10.71 | $10.86 | $10.59 | $10.83 | $8.76 | 152,935 |
| 2015-10-02 | $10.92 | $10.92 | $10.50 | $10.75 | $8.69 | 78,381 |
| 2015-10-01 | $11.11 | $11.11 | $10.84 | $11.03 | $8.92 | 68,107 |
| 2015-09-30 | $11.13 | $11.16 | $11.05 | $11.11 | $8.98 | 45,489 |
| 2015-09-29 | $10.97 | $11.09 | $10.97 | $11.03 | $8.92 | 34,501 |
| 2015-09-28 | $10.97 | $11.20 | $10.80 | $10.99 | $8.89 | 49,690 |
| 2015-09-25 | $11.39 | $11.39 | $10.94 | $10.95 | $8.85 | 133,888 |
| 2015-09-24 | $11.15 | $11.30 | $11.15 | $11.27 | $9.11 | 82,715 |
| 2015-09-23 | $11.12 | $11.24 | $10.90 | $11.20 | $9.06 | 60,601 |
| 2015-09-22 | $11.05 | $11.17 | $11.03 | $11.10 | $8.97 | 51,029 |
| 2015-09-21 | $11.20 | $11.24 | $11.04 | $11.12 | $8.99 | 53,183 |
| 2015-09-18 | $10.85 | $11.20 | $10.79 | $11.19 | $9.05 | 95,900 |
| 2015-09-17 | $11.06 | $11.23 | $11.00 | $11.05 | $8.93 | 70,677 |
| 2015-09-16 | $11.17 | $11.17 | $11.00 | $11.08 | $8.96 | 41,858 |
| 2015-09-15 | $10.84 | $11.21 | $10.76 | $11.21 | $9.06 | 54,874 |
| 2015-09-14 | $11.04 | $11.05 | $10.84 | $10.86 | $8.78 | 51,945 |
| 2015-09-11 | $10.94 | $11.11 | $10.94 | $11.04 | $8.93 | 23,785 |
| 2015-09-10 | $10.89 | $11.04 | $10.89 | $11.04 | $8.93 | 23,944 |
| 2015-09-09 | $11.19 | $11.19 | $10.88 | $10.90 | $8.81 | 31,411 |
| 2015-09-08 | $11.05 | $11.19 | $10.92 | $11.11 | $8.98 | 43,992 |
| 2015-09-04 | $10.78 | $11.00 | $10.78 | $10.91 | $8.82 | 24,500 |
| 2015-09-03 | $10.96 | $11.08 | $10.93 | $10.93 | $8.84 | 29,611 |
| 2015-09-02 | $10.97 | $11.01 | $10.79 | $11.00 | $8.89 | 28,699 |
| 2015-09-01 | $10.84 | $10.90 | $10.76 | $10.80 | $8.73 | 51,677 |
| 2015-08-31 | $10.91 | $11.10 | $10.87 | $11.06 | $8.94 | 40,089 |
| 2015-08-28 | $10.90 | $11.14 | $10.90 | $10.98 | $8.88 | 33,226 |
| 2015-08-27 | $11.00 | $11.09 | $10.83 | $10.99 | $8.89 | 72,100 |
| 2015-08-26 | $10.78 | $11.00 | $10.75 | $10.95 | $8.85 | 67,508 |
| 2015-08-25 | $11.08 | $11.08 | $10.52 | $10.53 | $8.51 | 54,389 |
| 2015-08-24 | $10.80 | $11.11 | $10.70 | $10.72 | $8.67 | 88,198 |
| 2015-08-21 | $10.92 | $11.23 | $10.92 | $11.17 | $9.03 | 83,994 |
| 2015-08-20 | $11.10 | $11.32 | $11.02 | $11.10 | $8.97 | 78,264 |
Lakeland Bancorp Inc (LBAI) News Headlines
Recent Lakeland Bancorp Inc (LBAI) News
Similar Companies to Lakeland Bancorp Inc (LBAI) 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 |