Northfield Bancorp Inc (NFBK) Exchange: NASDAQ
Data as of June 26, 2025
$11.86 ($0.34) 2.95%
Northfield Bancorp Inc - Daily Information
Click for more stock information on Northfield Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $11.63 |
| Previous Close | $11.86 |
| High | $11.87 |
| Low | $11.42 |
| Adjusted Open | $11.63 |
| Previous Adjusted Close | $11.86 |
| Adjusted High | $11.87 |
| Adjusted Low | $11.42 |
About Northfield Bancorp Inc (NFBK)
Northfield Bancorp Inc (NFBK) is a community-oriented financial services company primarily serving central and northern New Jersey. Founded in 1887, Northfield Bancorp Inc. has grown to become a full-service bank providing customers with a range of products and services. Northfield Bancorp Inc. has 16 branches and 107 ATMs located throughout their footprint and has been offering banking and other financial services for more than 130 years. The company operates as a bank holding company providing commercial banking services to its customers including personal and business banking services and loans. Northfield Bancorp Inc. is focused on the needs of small- and medium-sized businesses, offering them a range of banking, cash management, and wealth management services. Northfield Bancorp Inc. also provides real estate lending services and loans for the purchase of residential and commercial properties as well as for home equity lines of credit and construction loans. Northfield Bancorp Inc. has experienced steady growth since its inception. Multiple acquisitions since the 2000s have enabled the company to expand its client base, acquire new technology and upgrade its core systems. In 2016, Northfield Bancorp Inc. acquired 1st Constitution Bancorp in a cash and stock transaction, expanding the companyâs footprint in central and northern New Jersey. The acquired business also brought with it new innovative technology and increased operational efficiency.
Invest in Northfield Bancorp Inc (NFBK)
Historical Stock Data for Northfield Bancorp Inc (NFBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $11.63 | $11.87 | $11.42 | $11.86 | $11.86 | 394,964 |
| 2025-06-25 | $11.68 | $11.69 | $11.50 | $11.52 | $11.52 | 272,008 |
| 2025-06-24 | $11.66 | $11.87 | $11.41 | $11.70 | $11.70 | 195,071 |
| 2025-06-23 | $11.19 | $11.56 | $11.19 | $11.56 | $11.56 | 155,416 |
| 2025-06-20 | $11.66 | $11.70 | $11.20 | $11.26 | $11.26 | 336,789 |
| 2025-06-18 | $11.60 | $11.76 | $11.58 | $11.62 | $11.62 | 186,682 |
| 2025-06-17 | $11.61 | $11.70 | $11.55 | $11.61 | $11.61 | 234,981 |
| 2025-06-16 | $11.97 | $12.12 | $11.68 | $11.74 | $11.74 | 250,523 |
| 2025-06-13 | $12.07 | $12.21 | $11.46 | $11.81 | $11.81 | 233,413 |
| 2025-06-12 | $12.00 | $12.24 | $11.88 | $12.21 | $12.21 | 221,420 |
| 2025-06-11 | $12.13 | $12.21 | $12.05 | $12.09 | $12.09 | 119,075 |
| 2025-06-10 | $12.05 | $12.17 | $12.05 | $12.10 | $12.10 | 122,390 |
| 2025-06-09 | $12.09 | $12.23 | $11.92 | $12.02 | $12.02 | 151,579 |
| 2025-06-06 | $11.76 | $12.04 | $11.76 | $12.03 | $12.03 | 186,821 |
| 2025-06-05 | $11.62 | $11.75 | $11.47 | $11.70 | $11.70 | 177,184 |
| 2025-06-04 | $11.70 | $11.84 | $11.34 | $11.64 | $11.64 | 139,367 |
| 2025-06-03 | $11.47 | $11.76 | $11.18 | $11.72 | $11.72 | 151,437 |
| 2025-06-02 | $11.42 | $11.67 | $11.40 | $11.50 | $11.50 | 154,965 |
| 2025-05-30 | $11.88 | $11.99 | $11.55 | $11.68 | $11.68 | 206,270 |
| 2025-05-29 | $11.73 | $11.93 | $11.41 | $11.91 | $11.91 | 229,509 |
| 2025-05-28 | $11.66 | $11.92 | $11.56 | $11.74 | $11.74 | 289,296 |
| 2025-05-27 | $11.61 | $11.73 | $11.42 | $11.71 | $11.71 | 104,708 |
| 2025-05-23 | $11.21 | $11.52 | $11.21 | $11.42 | $11.42 | 129,365 |
| 2025-05-22 | $11.44 | $11.64 | $11.33 | $11.48 | $11.48 | 163,212 |
| 2025-05-21 | $11.81 | $11.96 | $11.53 | $11.54 | $11.54 | 187,296 |
| 2025-05-20 | $11.83 | $11.96 | $11.71 | $11.93 | $11.93 | 218,681 |
| 2025-05-19 | $11.75 | $11.90 | $11.44 | $11.80 | $11.80 | 133,897 |
| 2025-05-16 | $11.89 | $11.89 | $11.74 | $11.82 | $11.82 | 186,641 |
| 2025-05-15 | $11.80 | $11.94 | $11.73 | $11.92 | $11.92 | 112,856 |
| 2025-05-14 | $11.72 | $11.88 | $11.61 | $11.78 | $11.78 | 146,978 |
| 2025-05-13 | $11.86 | $11.86 | $11.72 | $11.72 | $11.72 | 84,346 |
| 2025-05-12 | $11.69 | $11.86 | $11.68 | $11.74 | $11.74 | 186,988 |
| 2025-05-09 | $11.36 | $11.36 | $11.26 | $11.27 | $11.27 | 127,069 |
| 2025-05-08 | $11.28 | $11.44 | $11.20 | $11.35 | $11.35 | 128,661 |
| 2025-05-07 | $11.11 | $11.46 | $11.11 | $11.19 | $11.19 | 224,110 |
| 2025-05-06 | $11.50 | $11.50 | $11.27 | $11.30 | $11.17 | 120,317 |
| 2025-05-05 | $11.50 | $11.64 | $11.38 | $11.42 | $11.29 | 155,863 |
| 2025-05-02 | $11.00 | $11.70 | $10.96 | $11.64 | $11.51 | 262,759 |
| 2025-05-01 | $10.51 | $10.79 | $10.34 | $10.68 | $10.56 | 148,307 |
| 2025-04-30 | $10.34 | $10.71 | $10.22 | $10.55 | $10.43 | 165,125 |
| 2025-04-29 | $10.10 | $10.56 | $10.10 | $10.55 | $10.55 | 180,186 |
| 2025-04-28 | $10.00 | $10.19 | $9.94 | $10.15 | $10.15 | 186,814 |
| 2025-04-25 | $9.96 | $10.15 | $9.84 | $9.96 | $9.96 | 102,417 |
| 2025-04-24 | $9.95 | $10.15 | $9.81 | $10.06 | $10.06 | 151,340 |
| 2025-04-23 | $10.22 | $10.37 | $9.88 | $9.94 | $9.94 | 153,499 |
| 2025-04-22 | $9.80 | $10.13 | $9.62 | $9.96 | $9.96 | 232,009 |
| 2025-04-21 | $9.56 | $9.86 | $9.46 | $9.57 | $9.57 | 155,195 |
| 2025-04-17 | $9.55 | $9.83 | $9.55 | $9.66 | $9.66 | 218,417 |
| 2025-04-16 | $9.60 | $9.76 | $9.46 | $9.56 | $9.56 | 182,883 |
| 2025-04-15 | $9.55 | $10.03 | $9.55 | $9.67 | $9.67 | 176,852 |
| 2025-04-14 | $9.72 | $10.06 | $9.40 | $9.54 | $9.54 | 144,879 |
| 2025-04-11 | $9.62 | $9.78 | $9.47 | $9.59 | $9.59 | 180,864 |
| 2025-04-10 | $10.18 | $10.30 | $9.59 | $9.76 | $9.76 | 256,951 |
| 2025-04-09 | $9.73 | $10.69 | $9.61 | $10.29 | $10.29 | 249,892 |
| 2025-04-08 | $10.16 | $10.19 | $9.70 | $9.85 | $9.85 | 226,540 |
| 2025-04-07 | $9.59 | $10.38 | $9.40 | $9.83 | $9.83 | 167,796 |
| 2025-04-04 | $9.62 | $10.24 | $9.40 | $9.86 | $9.86 | 235,027 |
| 2025-04-03 | $10.46 | $10.71 | $10.05 | $10.05 | $10.05 | 178,331 |
| 2025-04-02 | $10.69 | $11.02 | $10.66 | $11.01 | $11.01 | 134,696 |
| 2025-04-01 | $10.83 | $11.03 | $10.71 | $10.94 | $10.94 | 161,645 |
| 2025-03-31 | $10.94 | $11.15 | $10.83 | $10.91 | $10.91 | 197,655 |
| 2025-03-28 | $11.24 | $11.39 | $10.96 | $11.05 | $11.05 | 137,355 |
| 2025-03-27 | $11.26 | $11.55 | $11.10 | $11.24 | $11.24 | 132,511 |
| 2025-03-26 | $10.91 | $11.56 | $10.90 | $11.23 | $11.23 | 131,192 |
| 2025-03-25 | $11.59 | $11.59 | $11.35 | $11.41 | $11.41 | 147,520 |
| 2025-03-24 | $11.48 | $11.59 | $11.42 | $11.57 | $11.57 | 146,837 |
| 2025-03-21 | $11.23 | $11.41 | $11.17 | $11.27 | $11.27 | 408,515 |
| 2025-03-20 | $11.36 | $11.52 | $11.31 | $11.33 | $11.33 | 182,221 |
| 2025-03-19 | $11.38 | $11.63 | $11.36 | $11.49 | $11.49 | 100,265 |
| 2025-03-18 | $11.29 | $11.39 | $11.24 | $11.34 | $11.34 | 110,982 |
| 2025-03-17 | $11.38 | $11.48 | $10.91 | $11.38 | $11.38 | 120,154 |
| 2025-03-14 | $11.33 | $11.43 | $11.18 | $11.40 | $11.40 | 149,812 |
| 2025-03-13 | $11.09 | $11.53 | $11.04 | $11.18 | $11.18 | 156,708 |
| 2025-03-12 | $10.65 | $11.12 | $10.35 | $11.05 | $11.05 | 184,862 |
| 2025-03-11 | $11.09 | $11.23 | $10.87 | $10.95 | $10.95 | 238,466 |
| 2025-03-10 | $11.26 | $11.39 | $11.02 | $11.04 | $11.04 | 268,092 |
| 2025-03-07 | $11.36 | $11.54 | $11.26 | $11.42 | $11.42 | 155,934 |
| 2025-03-06 | $11.24 | $11.47 | $11.08 | $11.39 | $11.39 | 183,128 |
| 2025-03-05 | $11.47 | $11.69 | $11.32 | $11.36 | $11.36 | 194,962 |
| 2025-03-04 | $11.62 | $11.71 | $11.41 | $11.42 | $11.42 | 224,182 |
| 2025-03-03 | $11.77 | $11.93 | $11.67 | $11.73 | $11.73 | 232,881 |
| 2025-02-28 | $11.57 | $11.79 | $11.48 | $11.78 | $11.78 | 212,128 |
| 2025-02-27 | $11.37 | $11.63 | $11.35 | $11.53 | $11.53 | 156,475 |
| 2025-02-26 | $11.51 | $11.52 | $11.24 | $11.41 | $11.41 | 158,646 |
| 2025-02-25 | $11.39 | $11.64 | $11.36 | $11.53 | $11.53 | 182,374 |
| 2025-02-24 | $11.49 | $11.49 | $11.32 | $11.32 | $11.32 | 196,985 |
| 2025-02-21 | $11.77 | $11.77 | $11.36 | $11.38 | $11.38 | 168,919 |
| 2025-02-20 | $11.88 | $11.99 | $11.52 | $11.64 | $11.64 | 147,771 |
| 2025-02-19 | $11.86 | $12.00 | $11.77 | $11.97 | $11.97 | 146,416 |
| 2025-02-18 | $11.80 | $12.03 | $11.56 | $12.01 | $12.01 | 186,142 |
| 2025-02-14 | $11.78 | $11.98 | $11.76 | $11.82 | $11.82 | 78,852 |
| 2025-02-13 | $11.90 | $11.90 | $11.60 | $11.82 | $11.82 | 138,928 |
| 2025-02-12 | $12.03 | $12.03 | $11.70 | $11.78 | $11.78 | 146,240 |
| 2025-02-11 | $11.87 | $12.25 | $11.87 | $12.25 | $12.25 | 185,864 |
| 2025-02-10 | $11.86 | $12.04 | $11.67 | $11.99 | $11.99 | 226,560 |
| 2025-02-07 | $12.01 | $12.04 | $11.62 | $11.80 | $11.80 | 197,472 |
| 2025-02-06 | $12.15 | $12.25 | $11.99 | $12.02 | $12.02 | 270,360 |
| 2025-02-05 | $11.84 | $12.08 | $11.67 | $12.07 | $12.07 | 233,371 |
| 2025-02-04 | $11.49 | $11.90 | $11.48 | $11.90 | $11.90 | 182,510 |
| 2025-02-03 | $11.38 | $11.62 | $11.16 | $11.53 | $11.53 | 204,999 |
| 2025-01-31 | $11.48 | $11.71 | $11.33 | $11.67 | $11.67 | 269,103 |
| 2025-01-30 | $11.63 | $11.70 | $11.35 | $11.52 | $11.52 | 300,570 |
| 2025-01-29 | $11.59 | $11.75 | $11.32 | $11.55 | $11.55 | 158,382 |
| 2025-01-28 | $11.76 | $11.78 | $11.57 | $11.68 | $11.68 | 167,138 |
| 2025-01-27 | $11.73 | $12.06 | $11.64 | $11.87 | $11.87 | 173,464 |
| 2025-01-24 | $11.79 | $11.91 | $11.62 | $11.66 | $11.66 | 115,932 |
| 2025-01-23 | $11.53 | $12.21 | $11.53 | $11.88 | $11.88 | 162,873 |
| 2025-01-22 | $11.58 | $11.60 | $11.38 | $11.42 | $11.42 | 171,830 |
| 2025-01-21 | $11.70 | $11.79 | $11.62 | $11.69 | $11.69 | 177,002 |
| 2025-01-17 | $11.63 | $11.70 | $11.40 | $11.52 | $11.52 | 124,862 |
| 2025-01-16 | $11.64 | $11.67 | $11.36 | $11.51 | $11.51 | 132,755 |
| 2025-01-15 | $11.76 | $11.79 | $11.53 | $11.67 | $11.67 | 132,794 |
| 2025-01-14 | $11.21 | $11.39 | $11.10 | $11.37 | $11.37 | 140,341 |
| 2025-01-13 | $10.71 | $11.15 | $10.71 | $11.13 | $11.13 | 202,460 |
| 2025-01-10 | $10.91 | $11.05 | $10.47 | $10.87 | $10.87 | 266,697 |
| 2025-01-08 | $11.14 | $11.22 | $10.94 | $11.11 | $11.11 | 247,896 |
| 2025-01-07 | $11.45 | $11.49 | $11.06 | $11.25 | $11.25 | 129,618 |
| 2025-01-06 | $11.48 | $11.63 | $11.37 | $11.43 | $11.43 | 112,749 |
| 2025-01-03 | $11.49 | $11.51 | $11.20 | $11.46 | $11.46 | 91,642 |
| 2025-01-02 | $11.75 | $11.82 | $11.34 | $11.44 | $11.44 | 102,555 |
| 2024-12-31 | $11.60 | $11.79 | $11.51 | $11.62 | $11.62 | 140,693 |
| 2024-12-30 | $11.65 | $11.66 | $11.50 | $11.60 | $11.60 | 94,851 |
| 2024-12-27 | $11.70 | $11.82 | $11.50 | $11.70 | $11.70 | 161,126 |
| 2024-12-26 | $11.73 | $11.85 | $11.68 | $11.79 | $11.79 | 101,961 |
| 2024-12-24 | $11.70 | $11.91 | $11.70 | $11.85 | $11.85 | 51,208 |
| 2024-12-23 | $12.01 | $12.04 | $11.77 | $11.82 | $11.82 | 159,118 |
| 2024-12-20 | $11.79 | $12.33 | $11.79 | $12.00 | $12.00 | 1,143,353 |
| 2024-12-19 | $12.12 | $12.37 | $11.76 | $11.93 | $11.93 | 300,821 |
| 2024-12-18 | $12.93 | $12.97 | $11.85 | $11.96 | $11.96 | 321,641 |
| 2024-12-17 | $13.18 | $13.24 | $12.72 | $12.79 | $12.79 | 232,856 |
| 2024-12-16 | $12.92 | $13.26 | $12.77 | $13.24 | $13.24 | 188,289 |
| 2024-12-13 | $12.86 | $12.95 | $12.61 | $12.90 | $12.90 | 159,489 |
| 2024-12-12 | $13.16 | $13.16 | $12.83 | $12.91 | $12.91 | 113,377 |
| 2024-12-11 | $13.00 | $13.25 | $12.74 | $13.16 | $13.16 | 236,948 |
| 2024-12-10 | $12.76 | $13.00 | $12.58 | $12.88 | $12.88 | 190,932 |
| 2024-12-09 | $13.14 | $13.24 | $12.76 | $12.81 | $12.81 | 149,319 |
| 2024-12-06 | $13.26 | $13.26 | $12.91 | $13.11 | $13.11 | 100,752 |
| 2024-12-05 | $13.22 | $13.35 | $13.10 | $13.16 | $13.16 | 139,784 |
| 2024-12-04 | $13.06 | $13.68 | $12.87 | $13.26 | $13.26 | 151,800 |
| 2024-12-03 | $13.35 | $13.38 | $13.01 | $13.03 | $13.03 | 109,943 |
| 2024-12-02 | $13.38 | $13.58 | $13.08 | $13.35 | $13.35 | 143,431 |
| 2024-11-29 | $13.59 | $13.59 | $13.22 | $13.38 | $13.38 | 66,754 |
| 2024-11-27 | $13.63 | $13.78 | $13.37 | $13.43 | $13.43 | 133,986 |
| 2024-11-26 | $13.87 | $13.87 | $13.58 | $13.60 | $13.60 | 138,489 |
| 2024-11-25 | $14.00 | $14.39 | $13.62 | $13.87 | $13.87 | 173,514 |
| 2024-11-22 | $13.31 | $13.81 | $13.31 | $13.78 | $13.78 | 173,721 |
| 2024-11-21 | $13.19 | $13.50 | $13.10 | $13.30 | $13.30 | 140,549 |
| 2024-11-20 | $13.00 | $13.11 | $12.81 | $13.05 | $13.05 | 96,008 |
| 2024-11-19 | $12.98 | $13.16 | $12.92 | $13.00 | $13.00 | 106,868 |
| 2024-11-18 | $13.44 | $13.53 | $13.19 | $13.21 | $13.21 | 104,826 |
| 2024-11-15 | $13.54 | $13.71 | $13.21 | $13.46 | $13.46 | 128,578 |
| 2024-11-14 | $13.70 | $13.70 | $13.29 | $13.46 | $13.46 | 127,076 |
| 2024-11-13 | $13.86 | $14.05 | $13.55 | $13.57 | $13.57 | 163,793 |
| 2024-11-12 | $13.95 | $14.28 | $13.65 | $13.74 | $13.74 | 214,855 |
| 2024-11-11 | $13.78 | $14.20 | $13.58 | $14.10 | $14.10 | 146,631 |
| 2024-11-08 | $13.42 | $13.72 | $13.16 | $13.54 | $13.54 | 194,776 |
| 2024-11-07 | $13.68 | $13.68 | $13.06 | $13.33 | $13.33 | 352,868 |
| 2024-11-06 | $12.75 | $13.78 | $12.51 | $13.77 | $13.77 | 593,711 |
| 2024-11-05 | $11.62 | $11.90 | $11.57 | $11.89 | $11.78 | 177,076 |
| 2024-11-04 | $11.65 | $11.70 | $11.33 | $11.59 | $11.48 | 147,348 |
| 2024-11-01 | $11.83 | $11.97 | $11.61 | $11.68 | $11.57 | 115,198 |
| 2024-10-31 | $11.90 | $11.93 | $11.77 | $11.77 | $11.66 | 152,387 |
| 2024-10-30 | $11.70 | $12.13 | $11.70 | $11.89 | $11.78 | 114,073 |
| 2024-10-29 | $11.89 | $11.89 | $11.71 | $11.72 | $11.72 | 96,590 |
| 2024-10-28 | $11.69 | $12.07 | $11.63 | $11.99 | $11.99 | 186,241 |
| 2024-10-25 | $11.95 | $11.99 | $11.40 | $11.50 | $11.50 | 132,850 |
| 2024-10-24 | $12.12 | $12.14 | $11.46 | $11.74 | $11.74 | 133,352 |
| 2024-10-23 | $11.80 | $12.12 | $11.80 | $12.08 | $12.08 | 143,373 |
| 2024-10-22 | $11.60 | $11.96 | $11.60 | $11.94 | $11.94 | 121,772 |
| 2024-10-21 | $12.50 | $12.50 | $11.68 | $11.70 | $11.70 | 189,168 |
| 2024-10-18 | $12.54 | $12.58 | $12.35 | $12.45 | $12.45 | 153,429 |
| 2024-10-17 | $12.61 | $12.66 | $12.35 | $12.66 | $12.66 | 154,876 |
| 2024-10-16 | $12.34 | $12.57 | $12.30 | $12.57 | $12.57 | 181,558 |
| 2024-10-15 | $11.83 | $12.31 | $11.72 | $12.16 | $12.16 | 177,644 |
| 2024-10-14 | $11.67 | $11.82 | $11.57 | $11.74 | $11.74 | 95,870 |
| 2024-10-11 | $11.30 | $11.70 | $11.24 | $11.68 | $11.68 | 146,359 |
| 2024-10-10 | $11.09 | $11.23 | $11.02 | $11.19 | $11.19 | 110,017 |
| 2024-10-09 | $11.10 | $11.35 | $11.08 | $11.21 | $11.21 | 92,340 |
| 2024-10-08 | $11.21 | $11.25 | $11.06 | $11.08 | $11.08 | 77,861 |
| 2024-10-07 | $11.13 | $11.18 | $10.96 | $11.14 | $11.14 | 92,660 |
| 2024-10-04 | $11.29 | $11.36 | $11.17 | $11.20 | $11.20 | 122,124 |
| 2024-10-03 | $11.03 | $11.09 | $10.91 | $11.04 | $11.04 | 121,180 |
| 2024-10-02 | $11.16 | $11.46 | $11.01 | $11.03 | $11.03 | 86,923 |
| 2024-10-01 | $11.55 | $11.55 | $11.15 | $11.16 | $11.16 | 165,579 |
| 2024-09-30 | $11.38 | $11.76 | $11.30 | $11.60 | $11.60 | 109,198 |
| 2024-09-27 | $11.59 | $11.68 | $11.40 | $11.40 | $11.40 | 112,935 |
| 2024-09-26 | $11.66 | $11.66 | $11.43 | $11.45 | $11.45 | 135,158 |
| 2024-09-25 | $11.64 | $11.64 | $11.48 | $11.50 | $11.50 | 159,509 |
| 2024-09-24 | $11.92 | $11.92 | $11.63 | $11.65 | $11.65 | 133,021 |
| 2024-09-23 | $12.01 | $12.13 | $11.84 | $11.92 | $11.92 | 168,534 |
| 2024-09-20 | $12.22 | $12.22 | $11.96 | $12.00 | $12.00 | 1,034,992 |
| 2024-09-19 | $12.17 | $12.28 | $11.84 | $12.25 | $12.25 | 155,601 |
| 2024-09-18 | $11.87 | $12.37 | $11.66 | $11.90 | $11.90 | 160,338 |
| 2024-09-17 | $11.83 | $12.09 | $11.67 | $11.87 | $11.87 | 199,541 |
| 2024-09-16 | $11.84 | $11.84 | $11.61 | $11.67 | $11.67 | 188,691 |
| 2024-09-13 | $11.59 | $11.80 | $11.49 | $11.78 | $11.78 | 158,556 |
| 2024-09-12 | $11.49 | $11.49 | $11.32 | $11.41 | $11.41 | 119,668 |
| 2024-09-11 | $11.46 | $11.51 | $11.16 | $11.39 | $11.39 | 112,671 |
| 2024-09-10 | $11.58 | $11.71 | $11.36 | $11.58 | $11.58 | 112,455 |
| 2024-09-09 | $11.54 | $11.69 | $11.47 | $11.53 | $11.53 | 162,644 |
| 2024-09-06 | $11.81 | $11.87 | $11.45 | $11.53 | $11.53 | 138,347 |
| 2024-09-05 | $11.80 | $11.82 | $11.66 | $11.73 | $11.73 | 141,168 |
| 2024-09-04 | $11.81 | $11.91 | $11.57 | $11.70 | $11.70 | 191,594 |
| 2024-09-03 | $11.92 | $12.07 | $11.80 | $11.85 | $11.85 | 185,915 |
| 2024-08-30 | $12.09 | $12.26 | $11.93 | $12.12 | $12.12 | 133,151 |
| 2024-08-29 | $12.11 | $12.17 | $11.88 | $12.08 | $12.08 | 106,553 |
| 2024-08-28 | $11.87 | $12.17 | $11.80 | $12.03 | $12.03 | 127,393 |
| 2024-08-27 | $11.99 | $12.02 | $11.87 | $11.95 | $11.95 | 176,066 |
| 2024-08-26 | $12.46 | $12.46 | $12.01 | $12.10 | $12.10 | 212,872 |
| 2024-08-23 | $11.73 | $12.49 | $11.71 | $12.25 | $12.25 | 175,038 |
| 2024-08-22 | $11.64 | $11.76 | $11.61 | $11.67 | $11.67 | 93,744 |
| 2024-08-21 | $11.86 | $11.87 | $11.54 | $11.69 | $11.69 | 132,905 |
| 2024-08-20 | $11.76 | $11.78 | $11.59 | $11.75 | $11.75 | 158,569 |
| 2024-08-19 | $11.87 | $11.90 | $11.79 | $11.83 | $11.83 | 140,666 |
| 2024-08-16 | $11.45 | $11.92 | $11.44 | $11.87 | $11.87 | 188,905 |
| 2024-08-15 | $11.47 | $11.67 | $11.43 | $11.49 | $11.49 | 141,410 |
| 2024-08-14 | $11.34 | $11.34 | $11.05 | $11.16 | $11.16 | 109,310 |
| 2024-08-13 | $11.19 | $11.31 | $10.97 | $11.28 | $11.28 | 220,721 |
| 2024-08-12 | $11.36 | $11.44 | $11.01 | $11.10 | $11.10 | 154,814 |
| 2024-08-09 | $11.30 | $11.33 | $11.09 | $11.27 | $11.27 | 309,865 |
| 2024-08-08 | $11.32 | $11.44 | $11.13 | $11.32 | $11.32 | 179,487 |
| 2024-08-07 | $11.30 | $11.50 | $11.07 | $11.12 | $11.12 | 213,278 |
| 2024-08-06 | $11.17 | $11.32 | $11.02 | $11.21 | $11.21 | 288,576 |
| 2024-08-05 | $10.92 | $11.31 | $10.55 | $11.16 | $11.16 | 283,192 |
| 2024-08-02 | $11.50 | $11.66 | $11.38 | $11.55 | $11.55 | 369,911 |
| 2024-08-01 | $12.44 | $12.46 | $11.80 | $12.05 | $12.05 | 465,205 |
| 2024-07-31 | $12.66 | $12.84 | $12.43 | $12.51 | $12.51 | 374,473 |
| 2024-07-30 | $12.53 | $12.75 | $12.38 | $12.70 | $12.70 | 267,439 |
| 2024-07-29 | $12.72 | $12.77 | $12.37 | $12.49 | $12.49 | 447,607 |
| 2024-07-26 | $12.90 | $12.94 | $12.61 | $12.75 | $12.75 | 308,192 |
| 2024-07-25 | $12.47 | $12.91 | $12.33 | $12.73 | $12.73 | 295,793 |
| 2024-07-24 | $12.36 | $12.55 | $12.25 | $12.27 | $12.27 | 253,460 |
| 2024-07-23 | $11.93 | $12.58 | $11.93 | $12.47 | $12.47 | 320,951 |
| 2024-07-22 | $11.65 | $12.09 | $11.21 | $12.08 | $12.08 | 359,961 |
| 2024-07-19 | $11.55 | $11.79 | $11.39 | $11.74 | $11.74 | 354,855 |
| 2024-07-18 | $11.66 | $11.86 | $11.43 | $11.56 | $11.56 | 340,605 |
| 2024-07-17 | $11.32 | $11.93 | $11.21 | $11.87 | $11.87 | 404,168 |
| 2024-07-16 | $11.02 | $11.55 | $10.91 | $11.51 | $11.51 | 455,572 |
| 2024-07-15 | $10.62 | $10.98 | $10.51 | $10.86 | $10.86 | 433,940 |
| 2024-07-12 | $10.50 | $10.62 | $10.28 | $10.47 | $10.47 | 494,251 |
| 2024-07-11 | $9.86 | $10.40 | $9.72 | $10.34 | $10.34 | 588,159 |
| 2024-07-10 | $9.45 | $9.62 | $9.38 | $9.52 | $9.52 | 540,501 |
| 2024-07-09 | $9.32 | $9.47 | $9.23 | $9.46 | $9.46 | 544,457 |
| 2024-07-08 | $9.38 | $9.46 | $9.24 | $9.34 | $9.34 | 231,187 |
| 2024-07-05 | $9.31 | $9.36 | $8.92 | $9.29 | $9.29 | 472,630 |
| 2024-07-03 | $9.58 | $9.58 | $9.30 | $9.30 | $9.30 | 202,428 |
| 2024-07-02 | $9.52 | $9.65 | $9.50 | $9.57 | $9.57 | 208,830 |
| 2024-07-01 | $9.41 | $9.53 | $9.33 | $9.53 | $9.53 | 293,744 |
| 2024-06-28 | $9.13 | $9.64 | $9.13 | $9.48 | $9.48 | 923,957 |
| 2024-06-27 | $8.96 | $9.05 | $8.84 | $9.03 | $9.03 | 241,098 |
| 2024-06-26 | $8.59 | $8.94 | $8.50 | $8.93 | $8.93 | 413,362 |
| 2024-06-25 | $8.45 | $8.62 | $8.41 | $8.61 | $8.61 | 670,574 |
| 2024-06-24 | $8.53 | $8.59 | $8.35 | $8.42 | $8.42 | 537,828 |
| 2024-06-21 | $8.36 | $8.74 | $8.36 | $8.43 | $8.43 | 7,252,611 |
| 2024-06-20 | $8.09 | $8.38 | $8.09 | $8.37 | $8.37 | 693,297 |
| 2024-06-18 | $8.14 | $8.28 | $8.13 | $8.17 | $8.17 | 549,145 |
| 2024-06-17 | $8.00 | $8.17 | $7.86 | $8.15 | $8.15 | 386,226 |
| 2024-06-14 | $7.97 | $7.97 | $7.67 | $7.79 | $7.79 | 581,159 |
| 2024-06-13 | $8.06 | $8.06 | $7.71 | $7.99 | $7.99 | 605,406 |
| 2024-06-12 | $7.94 | $8.24 | $7.69 | $8.04 | $8.04 | 663,302 |
| 2024-06-11 | $7.56 | $7.68 | $7.41 | $7.62 | $7.62 | 709,603 |
| 2024-06-10 | $8.02 | $8.03 | $6.98 | $7.52 | $7.52 | 1,681,490 |
| 2024-06-07 | $8.08 | $8.33 | $8.04 | $8.23 | $8.23 | 302,232 |
| 2024-06-06 | $8.27 | $8.36 | $8.12 | $8.15 | $8.15 | 163,059 |
| 2024-06-05 | $8.34 | $8.34 | $8.13 | $8.32 | $8.32 | 141,951 |
| 2024-06-04 | $8.40 | $8.41 | $8.16 | $8.25 | $8.25 | 165,473 |
| 2024-06-03 | $9.03 | $9.03 | $8.49 | $8.49 | $8.49 | 200,005 |
| 2024-05-31 | $8.71 | $8.89 | $8.65 | $8.86 | $8.86 | 170,828 |
| 2024-05-30 | $8.66 | $8.79 | $8.65 | $8.69 | $8.69 | 131,430 |
| 2024-05-29 | $8.75 | $8.75 | $8.53 | $8.60 | $8.60 | 133,383 |
| 2024-05-28 | $9.00 | $9.09 | $8.87 | $8.95 | $8.95 | 194,013 |
| 2024-05-24 | $9.07 | $9.41 | $8.86 | $9.00 | $9.00 | 164,592 |
| 2024-05-23 | $9.52 | $9.52 | $8.91 | $9.00 | $9.00 | 192,759 |
| 2024-05-22 | $9.50 | $9.73 | $9.42 | $9.53 | $9.53 | 118,351 |
| 2024-05-21 | $9.44 | $9.62 | $9.44 | $9.52 | $9.52 | 124,697 |
| 2024-05-20 | $9.72 | $9.75 | $9.46 | $9.47 | $9.47 | 142,849 |
| 2024-05-17 | $9.61 | $9.96 | $9.54 | $9.75 | $9.75 | 176,426 |
| 2024-05-16 | $9.52 | $9.63 | $9.43 | $9.60 | $9.60 | 174,784 |
| 2024-05-15 | $9.31 | $9.59 | $9.27 | $9.55 | $9.55 | 227,520 |
| 2024-05-14 | $9.37 | $9.40 | $9.07 | $9.15 | $9.15 | 263,679 |
| 2024-05-13 | $9.45 | $9.45 | $9.17 | $9.20 | $9.20 | 336,998 |
| 2024-05-10 | $9.43 | $9.45 | $9.28 | $9.41 | $9.41 | 211,790 |
| 2024-05-09 | $9.24 | $9.43 | $9.24 | $9.43 | $9.43 | 216,676 |
| 2024-05-08 | $8.94 | $9.29 | $8.94 | $9.26 | $9.26 | 206,330 |
| 2024-05-07 | $9.06 | $9.33 | $9.03 | $9.06 | $9.06 | 266,105 |
| 2024-05-06 | $9.04 | $9.33 | $9.04 | $9.20 | $9.07 | 265,818 |
| 2024-05-03 | $8.98 | $9.09 | $8.98 | $9.01 | $9.01 | 272,008 |
| 2024-05-02 | $8.67 | $8.97 | $8.67 | $8.87 | $8.87 | 287,120 |
| 2024-05-01 | $8.35 | $8.80 | $8.33 | $8.57 | $8.57 | 323,224 |
| 2024-04-30 | $8.41 | $8.58 | $8.31 | $8.34 | $8.34 | 400,764 |
| 2024-04-29 | $8.50 | $8.60 | $8.42 | $8.50 | $8.50 | 251,746 |
| 2024-04-26 | $8.29 | $8.66 | $8.23 | $8.52 | $8.52 | 273,060 |
| 2024-04-25 | $8.99 | $9.00 | $8.08 | $8.29 | $8.29 | 348,340 |
| 2024-04-24 | $8.87 | $8.99 | $8.77 | $8.98 | $8.98 | 188,203 |
| 2024-04-23 | $8.70 | $8.97 | $8.70 | $8.91 | $8.91 | 191,107 |
| 2024-04-22 | $8.49 | $8.90 | $8.49 | $8.78 | $8.78 | 288,045 |
| 2024-04-19 | $8.10 | $8.53 | $7.99 | $8.51 | $8.51 | 223,441 |
| 2024-04-18 | $8.14 | $8.29 | $8.08 | $8.13 | $8.13 | 247,722 |
| 2024-04-17 | $8.39 | $8.39 | $8.13 | $8.14 | $8.14 | 199,724 |
| 2024-04-16 | $8.32 | $8.34 | $8.12 | $8.16 | $8.16 | 174,825 |
| 2024-04-15 | $8.40 | $8.56 | $8.32 | $8.41 | $8.41 | 257,514 |
| 2024-04-12 | $8.39 | $8.44 | $8.27 | $8.37 | $8.37 | 128,639 |
| 2024-04-11 | $8.47 | $8.56 | $8.39 | $8.48 | $8.48 | 200,777 |
| 2024-04-10 | $8.99 | $9.03 | $8.24 | $8.36 | $8.36 | 185,404 |
| 2024-04-09 | $9.23 | $9.31 | $9.14 | $9.18 | $9.18 | 141,980 |
| 2024-04-08 | $9.14 | $9.30 | $9.14 | $9.23 | $9.23 | 137,923 |
| 2024-04-05 | $9.18 | $9.25 | $9.08 | $9.09 | $9.09 | 159,892 |
| 2024-04-04 | $9.59 | $9.66 | $9.25 | $9.28 | $9.28 | 182,371 |
| 2024-04-03 | $9.53 | $9.64 | $9.42 | $9.50 | $9.50 | 172,621 |
| 2024-04-02 | $9.54 | $9.63 | $9.44 | $9.61 | $9.61 | 232,498 |
| 2024-04-01 | $9.75 | $9.75 | $9.48 | $9.69 | $9.69 | 174,121 |
| 2024-03-28 | $9.65 | $9.80 | $9.63 | $9.72 | $9.72 | 170,481 |
| 2024-03-27 | $9.39 | $9.64 | $9.38 | $9.64 | $9.64 | 182,033 |
| 2024-03-26 | $9.44 | $9.53 | $9.25 | $9.33 | $9.33 | 100,639 |
| 2024-03-25 | $9.37 | $9.47 | $9.31 | $9.41 | $9.41 | 113,062 |
| 2024-03-22 | $9.66 | $9.66 | $9.30 | $9.34 | $9.34 | 119,090 |
| 2024-03-21 | $9.67 | $9.86 | $9.50 | $9.59 | $9.59 | 177,491 |
| 2024-03-20 | $9.22 | $9.72 | $9.18 | $9.60 | $9.60 | 123,644 |
| 2024-03-19 | $9.16 | $9.49 | $9.13 | $9.29 | $9.29 | 130,543 |
| 2024-03-18 | $9.46 | $9.47 | $9.22 | $9.23 | $9.23 | 153,813 |
| 2024-03-15 | $9.32 | $9.51 | $9.19 | $9.48 | $9.48 | 592,544 |
| 2024-03-14 | $9.68 | $9.68 | $9.22 | $9.27 | $9.27 | 183,808 |
| 2024-03-13 | $9.83 | $9.94 | $9.69 | $9.75 | $9.75 | 121,247 |
| 2024-03-12 | $9.99 | $10.07 | $9.86 | $9.87 | $9.87 | 143,021 |
| 2024-03-11 | $10.13 | $10.27 | $10.05 | $10.08 | $10.08 | 117,357 |
| 2024-03-08 | $10.08 | $10.50 | $10.03 | $10.21 | $10.21 | 269,820 |
| 2024-03-07 | $10.27 | $10.41 | $9.94 | $9.98 | $9.98 | 208,052 |
| 2024-03-06 | $10.14 | $10.26 | $9.81 | $10.14 | $10.14 | 162,827 |
| 2024-03-05 | $9.98 | $10.24 | $9.88 | $10.15 | $10.15 | 157,804 |
| 2024-03-04 | $10.08 | $10.26 | $9.96 | $9.98 | $9.98 | 233,614 |
| 2024-03-01 | $10.04 | $10.20 | $9.82 | $10.06 | $10.06 | 249,865 |
| 2024-02-29 | $10.08 | $10.26 | $9.95 | $10.10 | $10.10 | 352,239 |
| 2024-02-28 | $9.88 | $10.01 | $9.85 | $9.86 | $9.86 | 168,974 |
| 2024-02-27 | $10.11 | $10.18 | $9.91 | $9.96 | $9.96 | 155,268 |
| 2024-02-26 | $10.00 | $10.14 | $9.95 | $10.09 | $10.09 | 189,200 |
| 2024-02-23 | $10.02 | $10.11 | $9.89 | $10.03 | $10.03 | 281,663 |
| 2024-02-22 | $10.27 | $10.27 | $9.95 | $9.99 | $9.99 | 258,025 |
| 2024-02-21 | $10.50 | $10.58 | $10.27 | $10.32 | $10.32 | 135,198 |
| 2024-02-20 | $10.65 | $10.80 | $10.46 | $10.51 | $10.51 | 215,530 |
| 2024-02-16 | $10.78 | $10.88 | $10.47 | $10.67 | $10.67 | 850,268 |
| 2024-02-15 | $10.69 | $10.93 | $10.46 | $10.91 | $10.91 | 265,375 |
| 2024-02-14 | $10.65 | $10.82 | $10.42 | $10.61 | $10.61 | 170,241 |
| 2024-02-13 | $10.80 | $11.25 | $10.45 | $10.53 | $10.53 | 208,912 |
| 2024-02-12 | $11.03 | $11.32 | $11.00 | $11.17 | $11.17 | 214,823 |
| 2024-02-09 | $10.73 | $11.02 | $10.57 | $10.99 | $10.99 | 250,857 |
| 2024-02-08 | $10.43 | $10.73 | $10.37 | $10.73 | $10.73 | 371,324 |
| 2024-02-07 | $10.88 | $10.98 | $10.39 | $10.42 | $10.42 | 199,377 |
| 2024-02-06 | $11.05 | $11.21 | $10.79 | $10.86 | $10.86 | 187,729 |
| 2024-02-05 | $11.36 | $11.42 | $11.18 | $11.25 | $11.12 | 216,798 |
| 2024-02-02 | $11.50 | $11.69 | $11.45 | $11.50 | $11.36 | 166,319 |
| 2024-02-01 | $12.09 | $12.22 | $11.52 | $11.74 | $11.74 | 286,066 |
| 2024-01-31 | $12.51 | $12.59 | $12.02 | $12.03 | $12.03 | 287,434 |
| 2024-01-30 | $13.15 | $13.15 | $12.39 | $12.75 | $12.75 | 340,801 |
| 2024-01-29 | $13.27 | $13.42 | $13.11 | $13.24 | $13.24 | 288,477 |
| 2024-01-26 | $13.31 | $13.44 | $13.21 | $13.31 | $13.31 | 137,526 |
| 2024-01-25 | $13.11 | $13.48 | $12.88 | $13.27 | $13.27 | 194,830 |
| 2024-01-24 | $12.83 | $12.91 | $12.75 | $12.86 | $12.86 | 177,060 |
| 2024-01-23 | $12.91 | $12.92 | $12.65 | $12.66 | $12.66 | 174,595 |
| 2024-01-22 | $12.58 | $12.82 | $12.58 | $12.81 | $12.81 | 163,466 |
| 2024-01-19 | $12.27 | $12.48 | $12.13 | $12.47 | $12.47 | 153,117 |
| 2024-01-18 | $12.21 | $12.25 | $12.11 | $12.17 | $12.17 | 138,910 |
| 2024-01-17 | $11.91 | $12.15 | $11.91 | $12.12 | $12.12 | 178,164 |
| 2024-01-16 | $12.00 | $12.26 | $11.96 | $12.13 | $12.13 | 209,734 |
| 2024-01-12 | $12.27 | $12.33 | $12.13 | $12.16 | $12.16 | 157,023 |
| 2024-01-11 | $12.14 | $12.23 | $12.05 | $12.21 | $12.21 | 222,463 |
| 2024-01-10 | $12.15 | $12.24 | $12.08 | $12.22 | $12.22 | 200,208 |
| 2024-01-09 | $12.16 | $12.26 | $12.13 | $12.22 | $12.22 | 150,126 |
| 2024-01-08 | $12.27 | $12.46 | $12.22 | $12.33 | $12.33 | 130,512 |
| 2024-01-05 | $12.22 | $12.50 | $12.22 | $12.29 | $12.29 | 250,975 |
| 2024-01-04 | $12.22 | $12.40 | $12.22 | $12.32 | $12.32 | 204,777 |
| 2024-01-03 | $12.44 | $12.52 | $12.23 | $12.23 | $12.23 | 200,703 |
| 2024-01-02 | $12.50 | $12.74 | $12.46 | $12.56 | $12.56 | 220,356 |
| 2023-12-29 | $12.77 | $12.80 | $12.58 | $12.58 | $12.58 | 143,198 |
| 2023-12-28 | $12.69 | $12.83 | $12.65 | $12.80 | $12.80 | 144,849 |
| 2023-12-27 | $12.72 | $12.90 | $12.70 | $12.78 | $12.78 | 131,774 |
| 2023-12-26 | $12.35 | $12.67 | $12.33 | $12.64 | $12.64 | 124,461 |
| 2023-12-22 | $12.41 | $12.56 | $12.20 | $12.34 | $12.34 | 165,453 |
| 2023-12-21 | $12.36 | $12.44 | $12.24 | $12.30 | $12.30 | 205,604 |
| 2023-12-20 | $12.33 | $12.65 | $12.21 | $12.23 | $12.23 | 214,902 |
| 2023-12-19 | $12.18 | $12.40 | $12.09 | $12.33 | $12.33 | 390,235 |
| 2023-12-18 | $12.30 | $12.31 | $12.04 | $12.08 | $12.08 | 439,377 |
| 2023-12-15 | $12.35 | $12.40 | $12.21 | $12.22 | $12.22 | 1,213,936 |
| 2023-12-14 | $12.22 | $12.60 | $12.06 | $12.27 | $12.27 | 629,504 |
| 2023-12-13 | $11.03 | $11.98 | $10.90 | $11.96 | $11.96 | 478,394 |
| 2023-12-12 | $11.05 | $11.10 | $10.98 | $11.06 | $11.06 | 134,289 |
| 2023-12-11 | $11.15 | $11.26 | $11.01 | $11.09 | $11.09 | 245,166 |
| 2023-12-08 | $10.93 | $11.17 | $10.90 | $11.13 | $11.13 | 150,503 |
| 2023-12-07 | $10.70 | $10.96 | $10.67 | $10.95 | $10.95 | 176,110 |
| 2023-12-06 | $10.74 | $11.00 | $10.60 | $10.64 | $10.64 | 170,601 |
| 2023-12-05 | $10.69 | $10.74 | $10.52 | $10.69 | $10.69 | 218,857 |
| 2023-12-04 | $10.13 | $10.76 | $9.80 | $10.72 | $10.72 | 368,204 |
| 2023-12-01 | $9.55 | $10.21 | $9.49 | $10.18 | $10.18 | 252,905 |
| 2023-11-30 | $9.82 | $9.82 | $9.51 | $9.54 | $9.54 | 429,496 |
| 2023-11-29 | $9.60 | $9.83 | $9.46 | $9.78 | $9.78 | 200,452 |
| 2023-11-28 | $9.66 | $9.66 | $9.42 | $9.50 | $9.50 | 270,290 |
| 2023-11-27 | $9.84 | $9.84 | $9.64 | $9.64 | $9.64 | 209,546 |
| 2023-11-24 | $9.83 | $9.93 | $9.77 | $9.83 | $9.83 | 92,676 |
| 2023-11-22 | $9.92 | $10.02 | $9.82 | $9.85 | $9.85 | 181,050 |
| 2023-11-21 | $9.89 | $9.96 | $9.79 | $9.81 | $9.81 | 139,100 |
| 2023-11-20 | $9.89 | $10.00 | $9.77 | $9.96 | $9.96 | 133,431 |
| 2023-11-17 | $9.87 | $9.98 | $9.86 | $9.92 | $9.92 | 190,297 |
| 2023-11-16 | $9.82 | $9.82 | $9.65 | $9.73 | $9.73 | 172,567 |
| 2023-11-15 | $9.87 | $9.98 | $9.79 | $9.85 | $9.85 | 181,329 |
| 2023-11-14 | $9.42 | $9.93 | $9.36 | $9.90 | $9.90 | 167,193 |
| 2023-11-13 | $9.02 | $9.13 | $8.97 | $9.08 | $9.08 | 197,158 |
| 2023-11-10 | $8.98 | $9.33 | $8.92 | $9.09 | $9.09 | 145,876 |
| 2023-11-09 | $9.14 | $9.14 | $8.87 | $8.91 | $8.91 | 132,138 |
| 2023-11-08 | $9.33 | $9.33 | $9.02 | $9.10 | $9.10 | 136,336 |
| 2023-11-07 | $9.43 | $9.43 | $9.26 | $9.29 | $9.29 | 108,821 |
| 2023-11-06 | $9.48 | $9.57 | $9.31 | $9.54 | $9.41 | 149,644 |
| 2023-11-03 | $9.35 | $9.57 | $9.19 | $9.48 | $9.48 | 146,719 |
| 2023-11-02 | $8.84 | $9.14 | $8.84 | $9.12 | $9.12 | 174,708 |
| 2023-11-01 | $8.62 | $8.81 | $8.55 | $8.76 | $8.76 | 144,329 |
| 2023-10-31 | $8.64 | $8.72 | $8.40 | $8.60 | $8.60 | 225,537 |
| 2023-10-30 | $8.50 | $8.67 | $8.45 | $8.65 | $8.65 | 138,556 |
| 2023-10-27 | $8.69 | $8.69 | $8.39 | $8.44 | $8.44 | 131,740 |
| 2023-10-26 | $8.79 | $8.94 | $8.55 | $8.71 | $8.71 | 137,639 |
| 2023-10-25 | $8.67 | $8.72 | $8.52 | $8.70 | $8.70 | 122,389 |
| 2023-10-24 | $8.75 | $8.88 | $8.58 | $8.70 | $8.70 | 129,770 |
| 2023-10-23 | $8.76 | $8.85 | $8.71 | $8.72 | $8.72 | 145,943 |
| 2023-10-20 | $9.00 | $9.02 | $8.74 | $8.75 | $8.75 | 181,931 |
| 2023-10-19 | $9.03 | $9.13 | $8.96 | $8.98 | $8.98 | 166,270 |
| 2023-10-18 | $9.19 | $9.22 | $9.00 | $9.01 | $9.01 | 138,141 |
| 2023-10-17 | $9.20 | $9.34 | $9.07 | $9.24 | $9.24 | 234,324 |
| 2023-10-16 | $9.09 | $9.26 | $9.04 | $9.13 | $9.13 | 229,848 |
| 2023-10-13 | $9.35 | $9.37 | $9.01 | $9.03 | $9.03 | 131,720 |
| 2023-10-12 | $9.39 | $9.39 | $9.21 | $9.26 | $9.26 | 121,815 |
| 2023-10-11 | $9.44 | $9.57 | $9.34 | $9.43 | $9.43 | 101,036 |
| 2023-10-10 | $9.41 | $9.52 | $9.36 | $9.43 | $9.43 | 191,080 |
| 2023-10-09 | $9.55 | $9.57 | $9.36 | $9.37 | $9.37 | 173,399 |
| 2023-10-06 | $9.51 | $9.64 | $9.36 | $9.59 | $9.59 | 182,714 |
| 2023-10-05 | $9.25 | $9.59 | $9.25 | $9.57 | $9.57 | 293,917 |
| 2023-10-04 | $9.10 | $9.26 | $9.05 | $9.24 | $9.24 | 214,909 |
| 2023-10-03 | $9.30 | $9.33 | $9.06 | $9.11 | $9.11 | 179,137 |
| 2023-10-02 | $9.44 | $9.50 | $9.27 | $9.33 | $9.33 | 258,856 |
| 2023-09-29 | $9.45 | $9.55 | $9.39 | $9.45 | $9.45 | 187,768 |
| 2023-09-28 | $9.43 | $9.59 | $9.39 | $9.41 | $9.41 | 258,515 |
| 2023-09-27 | $9.43 | $9.54 | $9.32 | $9.39 | $9.39 | 209,265 |
| 2023-09-26 | $9.15 | $9.54 | $9.15 | $9.37 | $9.37 | 359,895 |
| 2023-09-25 | $9.19 | $9.37 | $9.15 | $9.21 | $9.21 | 196,298 |
| 2023-09-22 | $9.36 | $9.36 | $9.12 | $9.20 | $9.20 | 203,574 |
| 2023-09-21 | $9.37 | $9.53 | $9.30 | $9.35 | $9.35 | 231,690 |
| 2023-09-20 | $9.64 | $9.68 | $9.37 | $9.45 | $9.45 | 227,723 |
| 2023-09-19 | $9.69 | $10.44 | $9.54 | $9.58 | $9.58 | 453,718 |
| 2023-09-18 | $10.27 | $10.27 | $9.68 | $9.69 | $9.69 | 373,543 |
| 2023-09-15 | $10.38 | $10.46 | $10.18 | $10.23 | $10.23 | 1,215,997 |
| 2023-09-14 | $10.27 | $10.44 | $10.27 | $10.36 | $10.36 | 408,937 |
| 2023-09-13 | $10.26 | $10.33 | $10.08 | $10.17 | $10.17 | 392,135 |
| 2023-09-12 | $10.30 | $10.32 | $10.21 | $10.26 | $10.26 | 168,575 |
| 2023-09-11 | $10.46 | $10.58 | $10.27 | $10.29 | $10.29 | 173,447 |
| 2023-09-08 | $10.36 | $10.43 | $10.21 | $10.40 | $10.40 | 171,876 |
| 2023-09-07 | $10.40 | $10.49 | $10.19 | $10.34 | $10.34 | 268,545 |
| 2023-09-06 | $10.43 | $10.53 | $10.33 | $10.41 | $10.41 | 213,917 |
| 2023-09-05 | $10.67 | $10.69 | $10.29 | $10.41 | $10.41 | 235,080 |
| 2023-09-01 | $10.61 | $10.81 | $10.61 | $10.75 | $10.75 | 130,647 |
| 2023-08-31 | $10.65 | $10.69 | $10.48 | $10.54 | $10.54 | 163,471 |
| 2023-08-30 | $10.70 | $10.98 | $10.52 | $10.65 | $10.65 | 115,666 |
| 2023-08-29 | $10.68 | $10.94 | $10.60 | $10.69 | $10.69 | 88,882 |
| 2023-08-28 | $10.59 | $10.75 | $10.51 | $10.62 | $10.62 | 149,300 |
| 2023-08-25 | $10.75 | $11.00 | $10.54 | $10.59 | $10.59 | 109,421 |
| 2023-08-24 | $10.72 | $10.95 | $10.63 | $10.73 | $10.73 | 149,363 |
| 2023-08-23 | $10.84 | $10.90 | $10.71 | $10.75 | $10.75 | 136,170 |
| 2023-08-22 | $11.04 | $11.12 | $10.77 | $10.79 | $10.79 | 111,183 |
| 2023-08-21 | $11.25 | $11.53 | $11.02 | $11.03 | $11.03 | 98,890 |
| 2023-08-18 | $11.08 | $11.49 | $11.03 | $11.18 | $11.18 | 207,655 |
| 2023-08-17 | $11.13 | $11.21 | $11.05 | $11.16 | $11.16 | 92,578 |
| 2023-08-16 | $11.29 | $11.55 | $11.10 | $11.12 | $11.12 | 144,511 |
| 2023-08-15 | $11.54 | $11.54 | $11.31 | $11.34 | $11.34 | 161,279 |
| 2023-08-14 | $11.75 | $11.82 | $11.53 | $11.63 | $11.63 | 199,980 |
| 2023-08-11 | $11.74 | $11.87 | $11.74 | $11.87 | $11.87 | 62,904 |
| 2023-08-10 | $11.79 | $11.90 | $11.65 | $11.76 | $11.76 | 107,812 |
| 2023-08-09 | $11.87 | $11.87 | $11.66 | $11.76 | $11.76 | 102,539 |
| 2023-08-08 | $11.81 | $11.88 | $11.51 | $11.87 | $11.87 | 92,507 |
| 2023-08-07 | $11.93 | $12.15 | $11.79 | $12.11 | $11.98 | 122,705 |
| 2023-08-04 | $11.89 | $11.99 | $11.80 | $11.85 | $11.85 | 209,088 |
| 2023-08-03 | $11.78 | $12.04 | $11.78 | $11.87 | $11.87 | 129,306 |
| 2023-08-02 | $11.91 | $12.05 | $11.79 | $11.84 | $11.84 | 110,927 |
| 2023-08-01 | $12.16 | $12.21 | $11.86 | $12.05 | $12.05 | 113,021 |
| 2023-07-31 | $12.30 | $12.42 | $12.11 | $12.18 | $12.18 | 122,936 |
| 2023-07-28 | $12.47 | $12.47 | $12.12 | $12.33 | $12.33 | 105,276 |
| 2023-07-27 | $12.45 | $12.69 | $12.10 | $12.43 | $12.43 | 144,227 |
| 2023-07-26 | $12.14 | $12.46 | $12.14 | $12.45 | $12.45 | 106,749 |
| 2023-07-25 | $12.15 | $12.20 | $12.01 | $12.11 | $12.11 | 128,515 |
| 2023-07-24 | $11.71 | $12.23 | $11.71 | $12.18 | $12.18 | 102,745 |
| 2023-07-21 | $11.92 | $11.92 | $11.69 | $11.73 | $11.73 | 116,135 |
| 2023-07-20 | $11.91 | $11.91 | $11.65 | $11.85 | $11.85 | 131,127 |
| 2023-07-19 | $11.70 | $11.99 | $11.53 | $11.93 | $11.93 | 132,074 |
| 2023-07-18 | $11.30 | $11.72 | $11.30 | $11.70 | $11.70 | 101,142 |
| 2023-07-17 | $11.20 | $11.46 | $11.19 | $11.30 | $11.30 | 136,201 |
| 2023-07-14 | $11.25 | $11.25 | $11.07 | $11.21 | $11.21 | 133,349 |
| 2023-07-13 | $11.17 | $11.39 | $11.15 | $11.18 | $11.18 | 131,625 |
| 2023-07-12 | $11.19 | $11.31 | $11.12 | $11.13 | $11.13 | 129,443 |
| 2023-07-11 | $10.98 | $11.05 | $10.95 | $11.03 | $11.03 | 155,117 |
| 2023-07-10 | $10.86 | $11.09 | $10.86 | $10.96 | $10.96 | 152,145 |
| 2023-07-07 | $10.78 | $10.95 | $10.78 | $10.87 | $10.87 | 228,844 |
| 2023-07-06 | $10.94 | $10.98 | $10.70 | $10.77 | $10.77 | 202,518 |
| 2023-07-05 | $11.02 | $11.16 | $11.00 | $11.09 | $11.09 | 184,343 |
| 2023-07-03 | $10.98 | $11.19 | $10.98 | $11.11 | $11.11 | 128,842 |
| 2023-06-30 | $11.21 | $11.21 | $10.98 | $10.98 | $10.98 | 187,570 |
| 2023-06-29 | $11.07 | $11.25 | $11.07 | $11.17 | $11.17 | 136,477 |
| 2023-06-28 | $11.01 | $11.06 | $10.93 | $11.00 | $11.00 | 148,292 |
| 2023-06-27 | $10.98 | $11.13 | $10.92 | $11.01 | $11.01 | 130,942 |
| 2023-06-26 | $10.95 | $11.09 | $10.85 | $10.97 | $10.97 | 180,119 |
| 2023-06-23 | $10.92 | $11.08 | $10.85 | $10.97 | $10.97 | 475,762 |
| 2023-06-22 | $11.16 | $11.16 | $10.98 | $11.02 | $11.02 | 172,910 |
| 2023-06-21 | $11.13 | $11.33 | $11.06 | $11.17 | $11.17 | 207,584 |
| 2023-06-20 | $11.34 | $11.35 | $11.13 | $11.14 | $11.14 | 248,714 |
| 2023-06-16 | $11.57 | $11.59 | $11.24 | $11.33 | $11.33 | 701,189 |
| 2023-06-15 | $11.29 | $11.53 | $11.29 | $11.51 | $11.51 | 175,385 |
| 2023-06-14 | $11.51 | $11.54 | $11.24 | $11.29 | $11.29 | 223,833 |
| 2023-06-13 | $11.39 | $11.60 | $11.37 | $11.48 | $11.48 | 143,982 |
| 2023-06-12 | $11.68 | $11.68 | $11.34 | $11.37 | $11.37 | 163,026 |
| 2023-06-09 | $11.65 | $11.74 | $11.53 | $11.67 | $11.67 | 172,150 |
| 2023-06-08 | $11.54 | $11.80 | $11.40 | $11.70 | $11.70 | 212,732 |
| 2023-06-07 | $11.27 | $11.73 | $11.18 | $11.55 | $11.55 | 259,305 |
| 2023-06-06 | $10.63 | $11.29 | $10.45 | $11.15 | $11.15 | 169,826 |
| 2023-06-05 | $10.86 | $10.95 | $10.66 | $10.66 | $10.66 | 209,051 |
| 2023-06-02 | $10.48 | $10.94 | $10.44 | $10.91 | $10.91 | 195,825 |
| 2023-06-01 | $10.30 | $10.59 | $10.22 | $10.41 | $10.41 | 135,524 |
| 2023-05-31 | $10.33 | $10.33 | $10.17 | $10.23 | $10.23 | 200,409 |
| 2023-05-30 | $10.40 | $10.43 | $10.18 | $10.35 | $10.35 | 112,156 |
| 2023-05-26 | $10.26 | $10.44 | $10.18 | $10.42 | $10.42 | 126,026 |
| 2023-05-25 | $10.24 | $10.37 | $10.14 | $10.29 | $10.29 | 183,403 |
| 2023-05-24 | $10.43 | $10.69 | $10.31 | $10.31 | $10.31 | 155,529 |
| 2023-05-23 | $10.19 | $10.62 | $10.19 | $10.44 | $10.44 | 160,382 |
| 2023-05-22 | $9.98 | $10.25 | $9.89 | $10.17 | $10.17 | 162,137 |
| 2023-05-19 | $10.18 | $10.19 | $9.87 | $9.93 | $9.93 | 273,839 |
| 2023-05-18 | $10.01 | $10.12 | $9.40 | $10.05 | $10.05 | 233,118 |
| 2023-05-17 | $9.55 | $10.00 | $9.47 | $9.93 | $9.93 | 195,536 |
| 2023-05-16 | $9.53 | $9.78 | $9.38 | $9.42 | $9.42 | 156,498 |
| 2023-05-15 | $9.30 | $9.57 | $9.30 | $9.46 | $9.46 | 127,429 |
| 2023-05-12 | $9.30 | $9.35 | $9.24 | $9.30 | $9.30 | 156,995 |
| 2023-05-11 | $9.25 | $9.34 | $9.18 | $9.28 | $9.28 | 173,270 |
| 2023-05-10 | $9.44 | $9.59 | $9.28 | $9.35 | $9.35 | 174,656 |
| 2023-05-09 | $9.35 | $9.49 | $9.21 | $9.38 | $9.38 | 181,558 |
| 2023-05-08 | $9.80 | $9.82 | $9.45 | $9.51 | $9.38 | 177,913 |
| 2023-05-05 | $9.74 | $9.99 | $9.57 | $9.72 | $9.59 | 195,140 |
| 2023-05-04 | $9.63 | $9.64 | $9.13 | $9.49 | $9.36 | 333,918 |
| 2023-05-03 | $9.92 | $10.12 | $9.77 | $9.80 | $9.67 | 200,695 |
| 2023-05-02 | $10.28 | $10.36 | $9.80 | $9.95 | $9.81 | 248,644 |
| 2023-05-01 | $10.38 | $10.44 | $10.25 | $10.27 | $10.13 | 222,021 |
| 2023-04-28 | $10.56 | $10.80 | $10.35 | $10.42 | $10.28 | 159,275 |
| 2023-04-27 | $10.55 | $10.74 | $10.46 | $10.52 | $10.38 | 117,604 |
| 2023-04-26 | $10.57 | $10.72 | $10.45 | $10.56 | $10.42 | 112,558 |
| 2023-04-25 | $10.95 | $10.98 | $10.61 | $10.68 | $10.53 | 114,927 |
| 2023-04-24 | $10.96 | $11.19 | $10.96 | $11.02 | $10.87 | 116,955 |
| 2023-04-21 | $11.05 | $11.06 | $10.90 | $11.04 | $11.04 | 209,317 |
| 2023-04-20 | $11.03 | $11.15 | $11.03 | $11.09 | $11.09 | 105,519 |
| 2023-04-19 | $10.98 | $11.19 | $10.90 | $11.12 | $11.12 | 113,222 |
| 2023-04-18 | $11.18 | $11.18 | $10.88 | $10.97 | $10.97 | 114,678 |
| 2023-04-17 | $10.98 | $11.25 | $10.75 | $11.23 | $11.23 | 135,366 |
| 2023-04-14 | $11.26 | $11.29 | $10.84 | $10.97 | $10.97 | 165,306 |
| 2023-04-13 | $11.21 | $11.34 | $11.12 | $11.23 | $11.23 | 104,800 |
| 2023-04-12 | $11.36 | $11.41 | $11.16 | $11.19 | $11.19 | 175,746 |
| 2023-04-11 | $11.48 | $11.51 | $11.33 | $11.36 | $11.36 | 117,036 |
| 2023-04-10 | $11.46 | $11.60 | $11.37 | $11.42 | $11.42 | 137,298 |
| 2023-04-06 | $11.36 | $11.50 | $11.35 | $11.47 | $11.47 | 98,955 |
| 2023-04-05 | $11.27 | $11.41 | $11.27 | $11.38 | $11.38 | 144,081 |
| 2023-04-04 | $11.74 | $11.74 | $11.21 | $11.36 | $11.36 | 139,597 |
| 2023-04-03 | $11.80 | $11.97 | $11.59 | $11.68 | $11.68 | 164,579 |
| 2023-03-31 | $11.79 | $11.89 | $11.63 | $11.78 | $11.78 | 199,159 |
| 2023-03-30 | $12.00 | $12.00 | $11.67 | $11.77 | $11.77 | 106,366 |
| 2023-03-29 | $12.14 | $12.15 | $11.82 | $11.97 | $11.97 | 125,881 |
| 2023-03-28 | $12.11 | $12.51 | $11.90 | $12.13 | $12.13 | 135,860 |
| 2023-03-27 | $12.40 | $12.46 | $12.16 | $12.19 | $12.19 | 143,096 |
| 2023-03-24 | $11.94 | $12.35 | $11.87 | $12.34 | $12.34 | 132,998 |
| 2023-03-23 | $12.21 | $12.35 | $11.94 | $11.97 | $11.97 | 151,057 |
| 2023-03-22 | $12.63 | $12.94 | $12.10 | $12.15 | $12.15 | 242,284 |
| 2023-03-21 | $12.69 | $13.20 | $12.55 | $12.65 | $12.65 | 249,939 |
| 2023-03-20 | $12.67 | $12.90 | $12.35 | $12.36 | $12.36 | 207,986 |
| 2023-03-17 | $12.90 | $12.90 | $12.37 | $12.53 | $12.53 | 580,734 |
| 2023-03-16 | $12.67 | $13.32 | $12.49 | $13.07 | $13.07 | 217,076 |
| 2023-03-15 | $12.21 | $12.88 | $12.21 | $12.81 | $12.81 | 313,988 |
| 2023-03-14 | $13.11 | $13.74 | $12.53 | $12.61 | $12.61 | 351,978 |
| 2023-03-13 | $12.83 | $12.98 | $11.97 | $12.40 | $12.40 | 481,066 |
| 2023-03-10 | $13.49 | $13.60 | $13.11 | $13.32 | $13.32 | 448,919 |
| 2023-03-09 | $14.15 | $14.15 | $13.56 | $13.68 | $13.68 | 214,775 |
| 2023-03-08 | $14.46 | $14.53 | $14.15 | $14.25 | $14.25 | 170,848 |
| 2023-03-07 | $14.42 | $14.51 | $14.35 | $14.42 | $14.42 | 189,411 |
| 2023-03-06 | $14.60 | $14.63 | $14.37 | $14.43 | $14.43 | 200,803 |
| 2023-03-03 | $14.58 | $14.67 | $14.49 | $14.64 | $14.64 | 91,976 |
| 2023-03-02 | $14.56 | $14.57 | $14.45 | $14.50 | $14.50 | 101,614 |
| 2023-03-01 | $14.60 | $14.66 | $14.38 | $14.60 | $14.60 | 128,072 |
| 2023-02-28 | $14.67 | $14.82 | $14.67 | $14.71 | $14.71 | 126,097 |
| 2023-02-27 | $14.65 | $14.79 | $14.61 | $14.71 | $14.71 | 109,000 |
| 2023-02-24 | $14.63 | $14.67 | $14.58 | $14.67 | $14.67 | 129,926 |
| 2023-02-23 | $14.68 | $14.79 | $14.66 | $14.72 | $14.72 | 152,345 |
| 2023-02-22 | $14.65 | $14.77 | $14.62 | $14.71 | $14.71 | 279,678 |
| 2023-02-21 | $14.60 | $14.78 | $14.48 | $14.67 | $14.67 | 173,065 |
| 2023-02-17 | $14.68 | $14.86 | $14.59 | $14.82 | $14.82 | 209,059 |
| 2023-02-16 | $14.59 | $14.73 | $14.50 | $14.67 | $14.67 | 136,289 |
| 2023-02-15 | $14.38 | $14.68 | $14.33 | $14.61 | $14.61 | 169,530 |
| 2023-02-14 | $14.55 | $14.59 | $14.43 | $14.47 | $14.47 | 101,521 |
| 2023-02-13 | $14.69 | $14.69 | $14.56 | $14.57 | $14.57 | 136,931 |
| 2023-02-10 | $14.61 | $14.61 | $14.48 | $14.57 | $14.57 | 136,810 |
| 2023-02-09 | $14.67 | $14.74 | $14.32 | $14.52 | $14.52 | 206,044 |
| 2023-02-08 | $14.59 | $14.74 | $14.56 | $14.68 | $14.68 | 101,294 |
| 2023-02-07 | $14.57 | $14.73 | $14.42 | $14.61 | $14.61 | 183,867 |
| 2023-02-06 | $14.66 | $14.88 | $14.56 | $14.83 | $14.70 | 193,213 |
| 2023-02-03 | $14.49 | $14.70 | $14.44 | $14.66 | $14.53 | 216,994 |
| 2023-02-02 | $14.17 | $14.62 | $14.17 | $14.52 | $14.39 | 215,738 |
| 2023-02-01 | $14.80 | $14.80 | $14.19 | $14.19 | $14.06 | 306,346 |
| 2023-01-31 | $14.61 | $15.01 | $14.55 | $14.95 | $14.82 | 241,547 |
| 2023-01-30 | $14.60 | $14.65 | $14.43 | $14.55 | $14.42 | 137,498 |
| 2023-01-27 | $14.40 | $14.72 | $14.27 | $14.50 | $14.50 | 269,803 |
| 2023-01-26 | $15.56 | $15.74 | $14.17 | $14.37 | $14.37 | 222,574 |
| 2023-01-25 | $15.60 | $15.69 | $15.35 | $15.68 | $15.68 | 101,669 |
| 2023-01-24 | $15.72 | $15.77 | $15.64 | $15.72 | $15.72 | 78,357 |
| 2023-01-23 | $15.80 | $15.89 | $14.55 | $15.75 | $15.75 | 94,817 |
| 2023-01-20 | $15.69 | $15.81 | $15.57 | $15.81 | $15.81 | 166,598 |
| 2023-01-19 | $15.51 | $15.61 | $15.45 | $15.55 | $15.55 | 132,823 |
| 2023-01-18 | $15.76 | $15.82 | $15.60 | $15.62 | $15.62 | 120,258 |
| 2023-01-17 | $15.99 | $15.99 | $15.74 | $15.76 | $15.76 | 178,235 |
| 2023-01-13 | $15.71 | $15.95 | $15.69 | $15.91 | $15.91 | 77,688 |
| 2023-01-12 | $15.81 | $16.02 | $15.70 | $15.88 | $15.88 | 83,338 |
| 2023-01-11 | $15.79 | $15.83 | $15.73 | $15.80 | $15.80 | 71,349 |
| 2023-01-10 | $15.73 | $15.89 | $15.64 | $15.81 | $15.81 | 106,411 |
| 2023-01-09 | $15.86 | $15.89 | $15.70 | $15.73 | $15.73 | 73,526 |
| 2023-01-06 | $15.66 | $15.81 | $15.51 | $15.78 | $15.78 | 81,161 |
| 2023-01-05 | $15.63 | $15.63 | $15.26 | $15.52 | $15.52 | 120,743 |
| 2023-01-04 | $15.77 | $15.88 | $15.62 | $15.70 | $15.70 | 154,555 |
| 2023-01-03 | $15.83 | $15.92 | $15.49 | $15.77 | $15.77 | 126,249 |
| 2022-12-30 | $15.65 | $15.81 | $15.65 | $15.73 | $15.73 | 86,845 |
| 2022-12-29 | $15.66 | $15.94 | $15.65 | $15.79 | $15.79 | 101,143 |
| 2022-12-28 | $15.75 | $15.83 | $15.61 | $15.61 | $15.61 | 113,167 |
| 2022-12-27 | $15.72 | $16.09 | $15.64 | $15.77 | $15.77 | 84,031 |
| 2022-12-23 | $15.50 | $15.68 | $15.50 | $15.62 | $15.62 | 64,031 |
| 2022-12-22 | $15.46 | $15.89 | $15.33 | $15.47 | $15.47 | 104,153 |
| 2022-12-21 | $15.45 | $15.70 | $15.42 | $15.55 | $15.55 | 154,879 |
| 2022-12-20 | $15.34 | $15.58 | $15.29 | $15.47 | $15.47 | 199,050 |
| 2022-12-19 | $14.87 | $15.42 | $14.77 | $15.29 | $15.29 | 207,600 |
| 2022-12-16 | $15.30 | $15.45 | $14.72 | $14.78 | $14.78 | 903,394 |
| 2022-12-15 | $15.50 | $15.57 | $15.33 | $15.37 | $15.37 | 152,187 |
| 2022-12-14 | $15.79 | $15.89 | $15.55 | $15.55 | $15.55 | 177,135 |
| 2022-12-13 | $15.89 | $16.10 | $15.73 | $15.77 | $15.77 | 201,300 |
| 2022-12-12 | $15.55 | $15.76 | $15.48 | $15.65 | $15.65 | 123,727 |
| 2022-12-09 | $15.53 | $15.65 | $15.49 | $15.57 | $15.57 | 76,616 |
| 2022-12-08 | $15.59 | $15.80 | $15.51 | $15.59 | $15.59 | 107,991 |
| 2022-12-07 | $15.82 | $15.82 | $15.57 | $15.58 | $15.58 | 115,924 |
| 2022-12-06 | $15.81 | $15.83 | $15.72 | $15.79 | $15.79 | 163,145 |
| 2022-12-05 | $16.06 | $16.08 | $15.47 | $15.76 | $15.76 | 182,960 |
| 2022-12-02 | $15.94 | $16.08 | $15.64 | $16.02 | $16.02 | 94,645 |
| 2022-12-01 | $16.03 | $16.09 | $15.81 | $16.01 | $16.01 | 120,591 |
| 2022-11-30 | $15.53 | $15.98 | $15.36 | $15.95 | $15.95 | 125,360 |
| 2022-11-29 | $15.51 | $15.59 | $15.47 | $15.56 | $15.56 | 69,250 |
| 2022-11-28 | $15.77 | $15.77 | $15.37 | $15.50 | $15.50 | 87,061 |
| 2022-11-25 | $15.69 | $15.86 | $15.59 | $15.80 | $15.80 | 75,177 |
| 2022-11-23 | $15.61 | $15.69 | $15.49 | $15.61 | $15.61 | 70,801 |
| 2022-11-22 | $15.63 | $15.70 | $15.35 | $15.57 | $15.57 | 80,621 |
| 2022-11-21 | $15.47 | $15.65 | $15.16 | $15.64 | $15.64 | 96,824 |
| 2022-11-18 | $15.76 | $15.76 | $15.39 | $15.47 | $15.47 | 107,195 |
| 2022-11-17 | $15.49 | $15.57 | $15.41 | $15.56 | $15.56 | 96,625 |
| 2022-11-16 | $15.70 | $15.70 | $15.50 | $15.55 | $15.55 | 191,252 |
| 2022-11-15 | $15.66 | $15.80 | $15.54 | $15.67 | $15.67 | 99,975 |
| 2022-11-14 | $15.46 | $15.73 | $15.40 | $15.54 | $15.54 | 97,756 |
| 2022-11-11 | $15.81 | $15.84 | $15.42 | $15.46 | $15.46 | 84,477 |
| 2022-11-10 | $15.48 | $15.93 | $15.36 | $15.74 | $15.74 | 147,079 |
| 2022-11-09 | $15.41 | $15.45 | $15.23 | $15.26 | $15.26 | 108,348 |
| 2022-11-08 | $15.66 | $15.72 | $15.42 | $15.44 | $15.44 | 90,563 |
| 2022-11-07 | $15.90 | $15.94 | $15.67 | $15.76 | $15.63 | 98,822 |
| 2022-11-04 | $15.54 | $15.82 | $15.50 | $15.81 | $15.81 | 92,859 |
| 2022-11-03 | $15.52 | $15.65 | $15.22 | $15.44 | $15.44 | 118,775 |
| 2022-11-02 | $15.77 | $16.02 | $15.53 | $15.67 | $15.67 | 194,004 |
| 2022-11-01 | $16.02 | $16.08 | $15.69 | $15.75 | $15.75 | 143,081 |
| 2022-10-31 | $15.96 | $16.13 | $15.90 | $16.04 | $16.04 | 150,327 |
| 2022-10-28 | $15.62 | $15.93 | $15.61 | $15.89 | $15.89 | 188,172 |
| 2022-10-27 | $15.62 | $15.85 | $15.01 | $15.56 | $15.56 | 146,482 |
| 2022-10-26 | $15.60 | $15.63 | $15.17 | $15.21 | $15.21 | 118,562 |
| 2022-10-25 | $15.35 | $15.61 | $15.23 | $15.51 | $15.51 | 171,871 |
| 2022-10-24 | $15.03 | $15.45 | $15.03 | $15.38 | $15.38 | 88,747 |
| 2022-10-21 | $14.94 | $15.10 | $14.84 | $14.90 | $14.90 | 127,766 |
| 2022-10-20 | $15.13 | $15.13 | $14.71 | $14.80 | $14.80 | 90,518 |
| 2022-10-19 | $15.12 | $15.17 | $14.90 | $15.13 | $15.13 | 98,594 |
| 2022-10-18 | $15.32 | $15.44 | $15.12 | $15.19 | $15.19 | 128,319 |
| 2022-10-17 | $15.10 | $15.39 | $15.10 | $15.25 | $15.25 | 115,064 |
| 2022-10-14 | $15.18 | $15.32 | $15.03 | $15.06 | $15.06 | 89,629 |
| 2022-10-13 | $14.40 | $15.08 | $14.29 | $15.05 | $15.05 | 129,013 |
| 2022-10-12 | $14.62 | $14.65 | $14.51 | $14.52 | $14.52 | 162,465 |
| 2022-10-11 | $14.40 | $14.68 | $14.40 | $14.64 | $14.64 | 148,150 |
| 2022-10-10 | $14.40 | $14.61 | $14.40 | $14.45 | $14.45 | 97,920 |
| 2022-10-07 | $14.72 | $14.72 | $14.44 | $14.46 | $14.46 | 124,717 |
| 2022-10-06 | $14.74 | $14.81 | $14.71 | $14.74 | $14.74 | 98,618 |
| 2022-10-05 | $14.61 | $14.76 | $14.61 | $14.73 | $14.73 | 89,708 |
| 2022-10-04 | $14.76 | $15.04 | $14.74 | $14.80 | $14.80 | 142,646 |
| 2022-10-03 | $14.31 | $14.77 | $14.31 | $14.67 | $14.67 | 161,040 |
| 2022-09-30 | $14.53 | $14.67 | $14.31 | $14.31 | $14.31 | 151,449 |
| 2022-09-29 | $14.51 | $14.61 | $14.47 | $14.56 | $14.56 | 116,664 |
| 2022-09-28 | $14.51 | $14.76 | $14.49 | $14.63 | $14.63 | 132,365 |
| 2022-09-27 | $14.79 | $14.81 | $14.48 | $14.55 | $14.55 | 116,580 |
| 2022-09-26 | $14.71 | $14.89 | $14.66 | $14.77 | $14.77 | 100,319 |
| 2022-09-23 | $14.67 | $14.80 | $14.58 | $14.76 | $14.76 | 122,228 |
| 2022-09-22 | $14.87 | $14.94 | $14.75 | $14.79 | $14.79 | 71,522 |
| 2022-09-21 | $15.13 | $15.19 | $14.95 | $14.98 | $14.98 | 72,277 |
| 2022-09-20 | $14.97 | $15.03 | $14.84 | $15.00 | $15.00 | 60,835 |
| 2022-09-19 | $14.89 | $15.12 | $14.84 | $15.03 | $15.03 | 128,235 |
| 2022-09-16 | $14.78 | $14.94 | $14.55 | $14.93 | $14.93 | 383,507 |
| 2022-09-15 | $14.62 | $14.85 | $14.62 | $14.77 | $14.77 | 106,031 |
| 2022-09-14 | $14.56 | $14.68 | $14.44 | $14.68 | $14.68 | 112,745 |
| 2022-09-13 | $14.73 | $15.07 | $14.49 | $14.59 | $14.59 | 136,603 |
| 2022-09-12 | $14.81 | $14.87 | $14.68 | $14.81 | $14.81 | 147,215 |
| 2022-09-09 | $14.70 | $14.75 | $14.61 | $14.70 | $14.70 | 93,669 |
| 2022-09-08 | $14.47 | $14.67 | $13.70 | $14.60 | $14.60 | 93,986 |
| 2022-09-07 | $14.42 | $14.63 | $14.40 | $14.59 | $14.59 | 133,167 |
| 2022-09-06 | $14.75 | $14.78 | $14.39 | $14.49 | $14.49 | 138,188 |
| 2022-09-02 | $14.81 | $14.93 | $14.66 | $14.75 | $14.75 | 105,892 |
| 2022-09-01 | $14.66 | $14.91 | $14.59 | $14.81 | $14.81 | 108,948 |
| 2022-08-31 | $14.90 | $14.95 | $14.69 | $14.74 | $14.74 | 131,966 |
| 2022-08-30 | $14.92 | $14.92 | $14.74 | $14.83 | $14.83 | 91,661 |
| 2022-08-29 | $14.97 | $15.09 | $14.79 | $14.80 | $14.80 | 68,219 |
| 2022-08-26 | $15.13 | $15.20 | $14.96 | $15.03 | $15.03 | 88,576 |
| 2022-08-25 | $14.95 | $15.18 | $14.94 | $15.17 | $15.17 | 88,193 |
| 2022-08-24 | $15.07 | $15.26 | $14.87 | $14.96 | $14.96 | 90,726 |
| 2022-08-23 | $15.31 | $15.37 | $14.98 | $14.99 | $14.99 | 101,134 |
| 2022-08-22 | $15.18 | $15.38 | $15.02 | $15.35 | $15.35 | 170,878 |
| 2022-08-19 | $15.41 | $15.42 | $15.18 | $15.25 | $15.25 | 209,398 |
| 2022-08-18 | $15.49 | $15.50 | $15.38 | $15.46 | $15.46 | 62,067 |
| 2022-08-17 | $15.40 | $15.52 | $15.22 | $15.50 | $15.50 | 81,102 |
| 2022-08-16 | $15.39 | $15.53 | $15.33 | $15.51 | $15.51 | 88,195 |
| 2022-08-15 | $15.22 | $15.43 | $15.01 | $15.39 | $15.39 | 80,376 |
| 2022-08-12 | $14.98 | $15.28 | $14.97 | $15.27 | $15.27 | 114,893 |
| 2022-08-11 | $14.94 | $14.94 | $14.79 | $14.90 | $14.90 | 63,105 |
| 2022-08-10 | $15.00 | $15.06 | $14.77 | $14.79 | $14.79 | 118,959 |
| 2022-08-09 | $14.58 | $14.86 | $14.57 | $14.86 | $14.86 | 147,767 |
| 2022-08-08 | $14.99 | $14.99 | $14.75 | $14.79 | $14.66 | 94,790 |
| 2022-08-05 | $14.73 | $14.97 | $14.70 | $14.90 | $14.77 | 121,549 |
| 2022-08-04 | $14.79 | $14.84 | $14.69 | $14.71 | $14.58 | 93,617 |
| 2022-08-03 | $14.89 | $14.97 | $14.75 | $14.87 | $14.74 | 97,368 |
| 2022-08-02 | $14.82 | $14.99 | $14.71 | $14.76 | $14.63 | 79,789 |
| 2022-08-01 | $14.73 | $15.00 | $14.66 | $14.87 | $14.74 | 119,068 |
| 2022-07-29 | $14.60 | $14.89 | $14.50 | $14.72 | $14.59 | 228,640 |
| 2022-07-28 | $14.39 | $14.59 | $14.11 | $14.58 | $14.45 | 139,593 |
| 2022-07-27 | $13.95 | $14.16 | $13.91 | $14.12 | $14.00 | 83,986 |
| 2022-07-26 | $13.78 | $13.95 | $13.78 | $13.85 | $13.73 | 79,316 |
| 2022-07-25 | $13.78 | $13.87 | $13.74 | $13.80 | $13.68 | 80,031 |
| 2022-07-22 | $13.81 | $13.81 | $13.56 | $13.68 | $13.56 | 89,956 |
| 2022-07-21 | $13.82 | $13.82 | $13.65 | $13.77 | $13.65 | 92,349 |
| 2022-07-20 | $13.62 | $13.82 | $13.56 | $13.76 | $13.64 | 97,877 |
| 2022-07-19 | $13.44 | $13.72 | $13.31 | $13.65 | $13.53 | 115,238 |
| 2022-07-18 | $13.27 | $13.87 | $13.25 | $13.31 | $13.19 | 77,568 |
| 2022-07-15 | $13.35 | $13.44 | $13.24 | $13.28 | $13.16 | 114,590 |
| 2022-07-14 | $12.90 | $13.16 | $12.90 | $13.14 | $13.03 | 127,356 |
| 2022-07-13 | $13.10 | $13.18 | $13.06 | $13.09 | $12.98 | 109,386 |
| 2022-07-12 | $13.03 | $13.28 | $13.03 | $13.22 | $13.11 | 121,060 |
| 2022-07-11 | $13.10 | $13.22 | $12.97 | $13.15 | $13.04 | 88,523 |
| 2022-07-08 | $13.18 | $13.24 | $13.13 | $13.22 | $13.11 | 93,858 |
| 2022-07-07 | $13.34 | $13.36 | $13.19 | $13.20 | $13.09 | 115,010 |
| 2022-07-06 | $13.24 | $13.50 | $12.92 | $13.23 | $13.12 | 154,202 |
| 2022-07-05 | $13.09 | $13.55 | $12.94 | $13.30 | $13.18 | 213,998 |
| 2022-07-01 | $13.06 | $13.38 | $12.91 | $13.31 | $13.19 | 131,946 |
| 2022-06-30 | $12.79 | $13.09 | $12.77 | $13.03 | $12.92 | 156,654 |
| 2022-06-29 | $12.97 | $13.05 | $12.93 | $12.94 | $12.83 | 146,335 |
| 2022-06-28 | $13.03 | $13.13 | $12.97 | $12.98 | $12.87 | 155,187 |
| 2022-06-27 | $12.99 | $13.12 | $12.97 | $12.98 | $12.87 | 133,541 |
| 2022-06-24 | $12.68 | $13.03 | $12.68 | $12.92 | $12.81 | 294,227 |
| 2022-06-23 | $12.84 | $12.94 | $12.65 | $12.70 | $12.59 | 231,961 |
| 2022-06-22 | $12.41 | $12.98 | $12.41 | $12.91 | $12.80 | 215,865 |
| 2022-06-21 | $12.33 | $12.67 | $12.14 | $12.62 | $12.51 | 266,422 |
| 2022-06-17 | $12.15 | $12.35 | $11.87 | $12.00 | $11.90 | 723,237 |
| 2022-06-16 | $12.25 | $12.34 | $12.07 | $12.16 | $12.05 | 135,194 |
| 2022-06-15 | $12.32 | $12.88 | $12.32 | $12.39 | $12.28 | 113,091 |
| 2022-06-14 | $12.27 | $12.42 | $12.26 | $12.33 | $12.22 | 94,925 |
| 2022-06-13 | $12.36 | $12.54 | $12.25 | $12.27 | $12.16 | 101,428 |
| 2022-06-10 | $12.69 | $12.73 | $12.51 | $12.55 | $12.44 | 199,132 |
| 2022-06-09 | $12.74 | $12.96 | $12.70 | $12.88 | $12.77 | 123,300 |
| 2022-06-08 | $13.13 | $13.13 | $12.78 | $12.83 | $12.72 | 165,406 |
| 2022-06-07 | $13.13 | $13.19 | $13.01 | $13.16 | $13.05 | 82,575 |
| 2022-06-06 | $13.08 | $13.19 | $12.86 | $13.18 | $13.07 | 68,347 |
| 2022-06-03 | $13.24 | $13.24 | $12.96 | $12.98 | $12.87 | 70,511 |
| 2022-06-02 | $13.12 | $13.32 | $13.01 | $13.30 | $13.18 | 66,118 |
| 2022-06-01 | $13.25 | $13.33 | $12.96 | $13.14 | $13.03 | 91,936 |
| 2022-05-31 | $13.04 | $13.30 | $12.96 | $13.29 | $13.17 | 153,884 |
| 2022-05-27 | $13.09 | $13.15 | $12.89 | $13.12 | $13.01 | 55,055 |
| 2022-05-26 | $13.04 | $13.08 | $12.95 | $13.05 | $12.94 | 47,264 |
| 2022-05-25 | $12.89 | $13.10 | $12.79 | $12.92 | $12.81 | 80,580 |
| 2022-05-24 | $12.83 | $12.86 | $12.50 | $12.86 | $12.75 | 82,156 |
| 2022-05-23 | $12.82 | $12.97 | $12.72 | $12.81 | $12.70 | 98,916 |
| 2022-05-20 | $12.70 | $12.82 | $12.40 | $12.62 | $12.51 | 150,387 |
| 2022-05-19 | $12.73 | $12.84 | $12.58 | $12.60 | $12.49 | 134,485 |
| 2022-05-18 | $13.05 | $13.05 | $12.46 | $12.89 | $12.78 | 222,970 |
| 2022-05-17 | $12.98 | $13.13 | $12.90 | $13.05 | $12.94 | 145,731 |
| 2022-05-16 | $12.61 | $12.86 | $12.52 | $12.82 | $12.71 | 256,377 |
| 2022-05-13 | $12.84 | $12.86 | $12.62 | $12.67 | $12.56 | 84,117 |
| 2022-05-12 | $12.74 | $12.82 | $12.54 | $12.80 | $12.69 | 91,265 |
| 2022-05-11 | $12.83 | $12.98 | $12.62 | $12.75 | $12.64 | 77,358 |
| 2022-05-10 | $12.94 | $13.09 | $12.63 | $12.79 | $12.68 | 203,874 |
| 2022-05-09 | $12.90 | $13.18 | $12.85 | $13.08 | $12.84 | 109,957 |
| 2022-05-06 | $13.12 | $13.17 | $12.85 | $12.97 | $12.73 | 108,377 |
| 2022-05-05 | $13.22 | $13.29 | $12.89 | $13.11 | $12.87 | 94,833 |
| 2022-05-04 | $13.03 | $13.34 | $12.91 | $13.29 | $13.04 | 108,601 |
| 2022-05-03 | $13.00 | $13.19 | $12.89 | $12.95 | $12.71 | 104,922 |
| 2022-05-02 | $13.16 | $13.35 | $12.93 | $12.99 | $12.75 | 163,916 |
| 2022-04-29 | $13.48 | $13.63 | $13.01 | $13.09 | $12.85 | 284,349 |
| 2022-04-28 | $13.34 | $13.51 | $13.21 | $13.47 | $13.22 | 96,857 |
| 2022-04-27 | $13.23 | $13.50 | $13.06 | $13.15 | $12.90 | 73,318 |
| 2022-04-26 | $13.36 | $13.52 | $13.25 | $13.30 | $13.05 | 109,665 |
| 2022-04-25 | $13.44 | $13.50 | $13.26 | $13.47 | $13.22 | 242,165 |
| 2022-04-22 | $13.89 | $13.95 | $13.53 | $13.54 | $13.29 | 57,022 |
| 2022-04-21 | $13.97 | $14.05 | $13.89 | $13.91 | $13.65 | 78,014 |
| 2022-04-20 | $13.84 | $14.03 | $13.84 | $13.90 | $13.64 | 65,041 |
| 2022-04-19 | $13.59 | $13.90 | $13.59 | $13.74 | $13.48 | 89,617 |
| 2022-04-18 | $13.53 | $13.64 | $13.49 | $13.58 | $13.33 | 95,257 |
| 2022-04-14 | $13.59 | $13.67 | $13.49 | $13.53 | $13.28 | 64,700 |
| 2022-04-13 | $13.46 | $13.64 | $13.43 | $13.59 | $13.34 | 88,420 |
| 2022-04-12 | $13.66 | $13.73 | $13.41 | $13.47 | $13.22 | 103,339 |
| 2022-04-11 | $13.53 | $13.77 | $13.52 | $13.58 | $13.33 | 81,292 |
| 2022-04-08 | $13.64 | $13.74 | $13.54 | $13.56 | $13.31 | 83,633 |
| 2022-04-07 | $13.80 | $13.88 | $13.58 | $13.65 | $13.40 | 109,295 |
| 2022-04-06 | $13.95 | $14.09 | $13.80 | $13.82 | $13.56 | 129,822 |
| 2022-04-05 | $14.07 | $14.18 | $14.01 | $14.04 | $13.78 | 118,006 |
| 2022-04-04 | $14.39 | $14.39 | $14.06 | $14.11 | $13.85 | 126,191 |
| 2022-04-01 | $14.42 | $14.48 | $14.25 | $14.41 | $14.14 | 122,022 |
| 2022-03-31 | $14.52 | $14.66 | $14.33 | $14.36 | $14.09 | 120,892 |
| 2022-03-30 | $14.90 | $15.04 | $14.50 | $14.56 | $14.29 | 92,495 |
| 2022-03-29 | $14.85 | $15.09 | $14.76 | $14.87 | $14.59 | 148,607 |
| 2022-03-28 | $14.85 | $15.05 | $14.61 | $14.73 | $14.46 | 84,690 |
| 2022-03-25 | $14.74 | $14.94 | $14.65 | $14.89 | $14.61 | 82,380 |
| 2022-03-24 | $14.67 | $14.77 | $14.57 | $14.71 | $14.44 | 61,455 |
| 2022-03-23 | $14.90 | $15.10 | $14.65 | $14.67 | $14.40 | 89,911 |
| 2022-03-22 | $14.99 | $15.16 | $14.77 | $14.98 | $14.70 | 110,344 |
| 2022-03-21 | $15.05 | $15.21 | $14.90 | $14.96 | $14.68 | 103,967 |
| 2022-03-18 | $15.15 | $15.15 | $14.83 | $15.04 | $14.76 | 228,816 |
| 2022-03-17 | $15.32 | $15.45 | $15.14 | $15.25 | $14.97 | 97,321 |
| 2022-03-16 | $15.29 | $15.48 | $15.20 | $15.44 | $15.15 | 170,361 |
| 2022-03-15 | $15.35 | $15.39 | $15.13 | $15.25 | $14.97 | 136,294 |
| 2022-03-14 | $15.41 | $15.54 | $15.23 | $15.30 | $15.01 | 105,352 |
| 2022-03-11 | $15.13 | $15.29 | $15.02 | $15.22 | $14.94 | 122,837 |
| 2022-03-10 | $14.88 | $15.08 | $14.82 | $15.07 | $14.79 | 196,760 |
| 2022-03-09 | $15.07 | $15.19 | $14.94 | $15.01 | $14.73 | 108,181 |
| 2022-03-08 | $14.97 | $15.19 | $14.79 | $14.79 | $14.51 | 199,026 |
| 2022-03-07 | $15.15 | $15.21 | $14.93 | $14.96 | $14.68 | 145,833 |
| 2022-03-04 | $15.14 | $15.24 | $15.02 | $15.16 | $14.88 | 82,608 |
| 2022-03-03 | $15.33 | $15.38 | $15.16 | $15.37 | $15.08 | 117,504 |
| 2022-03-02 | $14.92 | $15.42 | $14.92 | $15.29 | $15.00 | 128,706 |
| 2022-03-01 | $15.57 | $15.57 | $14.78 | $14.87 | $14.59 | 222,423 |
| 2022-02-28 | $15.67 | $15.77 | $15.61 | $15.70 | $15.41 | 253,022 |
| 2022-02-25 | $15.34 | $15.81 | $15.32 | $15.80 | $15.51 | 134,769 |
| 2022-02-24 | $15.42 | $15.72 | $14.99 | $15.28 | $15.00 | 365,048 |
| 2022-02-23 | $15.81 | $15.86 | $15.71 | $15.77 | $15.48 | 229,626 |
| 2022-02-22 | $15.74 | $15.91 | $15.55 | $15.69 | $15.40 | 266,736 |
| 2022-02-18 | $15.52 | $15.79 | $15.52 | $15.72 | $15.43 | 244,742 |
| 2022-02-17 | $15.69 | $15.74 | $15.54 | $15.59 | $15.30 | 180,907 |
| 2022-02-16 | $15.72 | $15.87 | $15.66 | $15.82 | $15.53 | 146,595 |
| 2022-02-15 | $15.63 | $15.82 | $15.63 | $15.74 | $15.45 | 117,053 |
| 2022-02-14 | $15.50 | $15.65 | $15.41 | $15.49 | $15.20 | 687,045 |
| 2022-02-11 | $15.34 | $15.53 | $15.32 | $15.47 | $15.18 | 139,879 |
| 2022-02-10 | $15.32 | $15.51 | $15.17 | $15.33 | $15.04 | 173,888 |
| 2022-02-09 | $15.45 | $15.56 | $15.26 | $15.33 | $15.04 | 145,848 |
| 2022-02-08 | $15.38 | $15.54 | $15.31 | $15.44 | $15.15 | 118,441 |
| 2022-02-07 | $15.30 | $15.52 | $15.30 | $15.39 | $14.98 | 108,604 |
| 2022-02-04 | $15.40 | $15.49 | $15.19 | $15.35 | $14.94 | 101,060 |
| 2022-02-03 | $15.50 | $15.53 | $15.24 | $15.32 | $14.91 | 132,325 |
| 2022-02-02 | $15.72 | $15.96 | $15.36 | $15.38 | $14.97 | 139,493 |
| 2022-02-01 | $15.69 | $15.88 | $15.50 | $15.85 | $15.42 | 162,988 |
| 2022-01-31 | $15.71 | $15.85 | $15.40 | $15.76 | $15.34 | 244,131 |
| 2022-01-28 | $15.92 | $16.10 | $15.39 | $15.78 | $15.36 | 324,946 |
| 2022-01-27 | $16.41 | $16.69 | $15.85 | $15.85 | $15.42 | 143,858 |
| 2022-01-26 | $16.94 | $17.03 | $16.23 | $16.37 | $15.93 | 122,900 |
| 2022-01-25 | $16.60 | $16.99 | $16.44 | $16.86 | $16.41 | 121,961 |
| 2022-01-24 | $16.40 | $16.84 | $16.30 | $16.74 | $16.29 | 158,730 |
| 2022-01-21 | $16.31 | $16.86 | $16.31 | $16.57 | $16.13 | 131,855 |
| 2022-01-20 | $16.73 | $16.85 | $16.43 | $16.45 | $16.01 | 76,450 |
| 2022-01-19 | $17.11 | $17.11 | $16.73 | $16.77 | $16.32 | 85,912 |
| 2022-01-18 | $17.27 | $17.31 | $17.03 | $17.08 | $16.62 | 97,346 |
| 2022-01-14 | $17.00 | $17.28 | $17.00 | $17.24 | $16.78 | 94,617 |
| 2022-01-13 | $17.09 | $17.37 | $17.09 | $17.21 | $16.75 | 49,418 |
| 2022-01-12 | $17.13 | $17.33 | $17.01 | $17.11 | $16.65 | 86,795 |
| 2022-01-11 | $17.32 | $17.32 | $16.96 | $17.08 | $16.62 | 97,489 |
| 2022-01-10 | $17.25 | $17.31 | $17.17 | $17.25 | $16.79 | 92,332 |
| 2022-01-07 | $17.12 | $17.25 | $17.05 | $17.22 | $16.76 | 73,234 |
| 2022-01-06 | $16.96 | $17.15 | $16.89 | $17.12 | $16.66 | 78,449 |
| 2022-01-05 | $16.83 | $16.96 | $16.74 | $16.79 | $16.34 | 101,580 |
| 2022-01-04 | $16.69 | $17.01 | $16.69 | $16.74 | $16.29 | 102,382 |
| 2022-01-03 | $16.32 | $16.57 | $16.32 | $16.54 | $16.10 | 113,176 |
| 2021-12-31 | $16.19 | $16.28 | $16.12 | $16.16 | $15.73 | 85,076 |
| 2021-12-30 | $16.30 | $16.41 | $16.16 | $16.24 | $15.80 | 145,719 |
| 2021-12-29 | $16.42 | $16.74 | $16.27 | $16.32 | $15.88 | 129,861 |
| 2021-12-28 | $16.41 | $16.50 | $16.29 | $16.36 | $15.92 | 206,942 |
| 2021-12-27 | $16.36 | $16.42 | $15.97 | $16.38 | $15.94 | 115,911 |
| 2021-12-23 | $16.36 | $16.69 | $16.22 | $16.35 | $15.91 | 81,639 |
| 2021-12-22 | $16.12 | $16.30 | $16.02 | $16.27 | $15.83 | 146,039 |
| 2021-12-21 | $16.16 | $16.44 | $16.15 | $16.16 | $15.73 | 217,076 |
| 2021-12-20 | $16.11 | $16.15 | $15.85 | $16.07 | $15.64 | 202,711 |
| 2021-12-17 | $16.53 | $16.58 | $15.99 | $16.34 | $15.90 | 1,684,944 |
| 2021-12-16 | $16.00 | $16.78 | $15.99 | $16.45 | $16.01 | 288,480 |
| 2021-12-15 | $16.12 | $16.52 | $15.86 | $15.88 | $15.45 | 576,396 |
| 2021-12-14 | $16.64 | $17.08 | $16.64 | $16.76 | $16.31 | 272,022 |
| 2021-12-13 | $16.99 | $17.05 | $16.57 | $16.62 | $16.17 | 366,643 |
| 2021-12-10 | $17.13 | $17.13 | $16.96 | $17.08 | $16.62 | 101,705 |
| 2021-12-09 | $16.90 | $17.04 | $16.79 | $16.95 | $16.50 | 107,858 |
| 2021-12-08 | $17.13 | $17.13 | $16.86 | $17.02 | $16.56 | 97,884 |
| 2021-12-07 | $17.18 | $17.26 | $17.00 | $17.09 | $16.63 | 125,920 |
| 2021-12-06 | $17.15 | $17.50 | $17.09 | $17.12 | $16.66 | 146,410 |
| 2021-12-03 | $17.17 | $17.17 | $16.81 | $16.90 | $16.45 | 158,179 |
| 2021-12-02 | $16.76 | $17.18 | $16.67 | $17.05 | $16.59 | 213,051 |
| 2021-12-01 | $17.16 | $17.29 | $16.61 | $16.63 | $16.18 | 191,794 |
| 2021-11-30 | $16.70 | $17.02 | $16.60 | $16.85 | $16.40 | 215,988 |
| 2021-11-29 | $17.31 | $17.43 | $16.83 | $16.91 | $16.46 | 168,871 |
| 2021-11-26 | $17.46 | $17.50 | $16.90 | $17.04 | $16.58 | 147,589 |
| 2021-11-24 | $18.05 | $18.11 | $17.91 | $17.96 | $17.48 | 62,942 |
| 2021-11-23 | $17.94 | $18.19 | $17.91 | $18.06 | $17.58 | 95,987 |
| 2021-11-22 | $17.70 | $18.01 | $17.53 | $17.91 | $17.43 | 142,716 |
| 2021-11-19 | $17.48 | $17.48 | $17.30 | $17.36 | $16.89 | 346,578 |
| 2021-11-18 | $17.75 | $17.75 | $17.49 | $17.61 | $17.14 | 275,911 |
| 2021-11-17 | $18.08 | $18.08 | $17.50 | $17.67 | $17.20 | 362,261 |
| 2021-11-16 | $17.95 | $18.01 | $17.83 | $17.92 | $17.44 | 81,410 |
| 2021-11-15 | $18.13 | $18.15 | $17.94 | $18.00 | $17.52 | 115,144 |
| 2021-11-12 | $18.34 | $18.36 | $17.94 | $18.05 | $17.57 | 70,814 |
| 2021-11-11 | $18.18 | $18.40 | $17.72 | $18.34 | $17.85 | 90,321 |
| 2021-11-10 | $18.11 | $18.29 | $18.07 | $18.18 | $17.69 | 66,460 |
| 2021-11-09 | $18.04 | $18.19 | $17.84 | $18.10 | $17.61 | 157,727 |
| 2021-11-08 | $18.33 | $18.41 | $18.17 | $18.33 | $17.71 | 66,219 |
| 2021-11-05 | $18.04 | $18.41 | $18.04 | $18.25 | $17.63 | 98,636 |
| 2021-11-04 | $18.18 | $18.20 | $17.78 | $17.93 | $17.32 | 95,114 |
| 2021-11-03 | $17.86 | $18.29 | $17.42 | $18.11 | $17.50 | 114,180 |
| 2021-11-02 | $17.99 | $18.03 | $17.69 | $17.76 | $17.16 | 96,321 |
| 2021-11-01 | $17.61 | $17.98 | $17.47 | $17.93 | $17.32 | 126,466 |
| 2021-10-29 | $17.57 | $17.74 | $17.48 | $17.55 | $16.96 | 164,579 |
| 2021-10-28 | $17.00 | $17.52 | $17.00 | $17.52 | $16.93 | 110,639 |
| 2021-10-27 | $17.35 | $17.35 | $17.00 | $17.00 | $16.43 | 98,136 |
| 2021-10-26 | $17.53 | $17.63 | $17.19 | $17.44 | $16.85 | 157,315 |
| 2021-10-25 | $17.53 | $17.56 | $17.25 | $17.49 | $16.90 | 160,764 |
| 2021-10-22 | $17.34 | $17.39 | $17.27 | $17.36 | $16.77 | 151,795 |
| 2021-10-21 | $17.39 | $17.39 | $17.19 | $17.29 | $16.71 | 105,613 |
| 2021-10-20 | $17.32 | $17.46 | $17.24 | $17.36 | $16.77 | 127,049 |
| 2021-10-19 | $17.42 | $17.42 | $17.12 | $17.32 | $16.73 | 72,861 |
| 2021-10-18 | $17.55 | $17.67 | $17.32 | $17.35 | $16.76 | 79,490 |
| 2021-10-15 | $17.84 | $17.86 | $17.56 | $17.57 | $16.98 | 136,726 |
| 2021-10-14 | $17.61 | $17.69 | $17.45 | $17.51 | $16.92 | 127,400 |
| 2021-10-13 | $17.58 | $17.58 | $17.29 | $17.48 | $16.89 | 59,530 |
| 2021-10-12 | $17.52 | $17.66 | $17.46 | $17.59 | $17.00 | 121,186 |
| 2021-10-11 | $17.73 | $17.76 | $17.52 | $17.55 | $16.96 | 47,711 |
| 2021-10-08 | $17.62 | $17.73 | $17.49 | $17.63 | $17.03 | 57,018 |
| 2021-10-07 | $17.52 | $17.67 | $17.35 | $17.66 | $17.06 | 88,809 |
| 2021-10-06 | $17.45 | $17.51 | $17.22 | $17.49 | $16.90 | 91,490 |
| 2021-10-05 | $17.47 | $17.60 | $17.24 | $17.56 | $16.97 | 103,706 |
| 2021-10-04 | $17.43 | $17.67 | $17.35 | $17.40 | $16.81 | 90,545 |
| 2021-10-01 | $16.53 | $17.53 | $16.53 | $17.38 | $16.79 | 162,897 |
| 2021-09-30 | $17.48 | $17.50 | $17.16 | $17.16 | $16.58 | 104,509 |
| 2021-09-29 | $17.15 | $17.39 | $17.15 | $17.37 | $16.78 | 63,204 |
| 2021-09-28 | $17.27 | $17.35 | $17.08 | $17.15 | $16.57 | 111,602 |
| 2021-09-27 | $16.18 | $17.33 | $16.09 | $17.18 | $16.60 | 163,749 |
| 2021-09-24 | $17.00 | $17.26 | $16.99 | $17.06 | $16.48 | 177,743 |
| 2021-09-23 | $16.72 | $17.18 | $16.69 | $17.04 | $16.46 | 154,272 |
| 2021-09-22 | $16.43 | $16.74 | $16.43 | $16.54 | $15.98 | 145,616 |
| 2021-09-21 | $16.51 | $16.51 | $16.27 | $16.29 | $15.74 | 160,615 |
| 2021-09-20 | $16.45 | $16.52 | $16.05 | $16.37 | $15.82 | 241,106 |
| 2021-09-17 | $16.01 | $16.75 | $15.95 | $16.75 | $16.18 | 1,039,275 |
| 2021-09-16 | $16.34 | $16.51 | $15.96 | $16.00 | $15.46 | 140,068 |
| 2021-09-15 | $16.21 | $16.39 | $16.12 | $16.24 | $15.69 | 150,848 |
| 2021-09-14 | $16.61 | $16.61 | $16.12 | $16.20 | $15.65 | 146,044 |
| 2021-09-13 | $16.42 | $16.64 | $16.39 | $16.55 | $15.99 | 213,991 |
| 2021-09-10 | $16.62 | $16.65 | $16.35 | $16.38 | $15.83 | 174,489 |
| 2021-09-09 | $16.59 | $16.76 | $16.54 | $16.54 | $15.98 | 202,929 |
| 2021-09-08 | $16.64 | $16.79 | $16.58 | $16.65 | $16.09 | 142,816 |
| 2021-09-07 | $16.80 | $16.92 | $16.67 | $16.69 | $16.13 | 166,726 |
| 2021-09-03 | $16.93 | $16.93 | $16.72 | $16.77 | $16.20 | 139,377 |
| 2021-09-02 | $16.91 | $16.94 | $16.82 | $16.86 | $16.29 | 127,352 |
| 2021-09-01 | $16.89 | $16.89 | $16.62 | $16.89 | $16.32 | 154,110 |
| 2021-08-31 | $16.71 | $16.98 | $16.69 | $16.90 | $16.33 | 245,818 |
| 2021-08-30 | $16.83 | $16.95 | $16.65 | $16.70 | $16.14 | 158,489 |
| 2021-08-27 | $16.66 | $16.98 | $16.66 | $16.92 | $16.35 | 135,387 |
| 2021-08-26 | $16.74 | $16.91 | $16.61 | $16.64 | $16.08 | 194,680 |
| 2021-08-25 | $16.69 | $16.89 | $16.66 | $16.71 | $16.15 | 207,728 |
| 2021-08-24 | $16.60 | $16.75 | $16.47 | $16.62 | $16.06 | 148,926 |
| 2021-08-23 | $16.52 | $16.73 | $16.47 | $16.62 | $16.06 | 186,098 |
| 2021-08-20 | $16.28 | $16.54 | $16.22 | $16.48 | $15.92 | 883,368 |
| 2021-08-19 | $16.33 | $16.49 | $16.25 | $16.36 | $15.81 | 187,606 |
| 2021-08-18 | $16.63 | $16.78 | $16.45 | $16.47 | $15.91 | 162,949 |
| 2021-08-17 | $16.76 | $16.76 | $16.45 | $16.68 | $16.12 | 137,725 |
| 2021-08-16 | $16.66 | $16.78 | $16.35 | $16.64 | $16.08 | 151,363 |
| 2021-08-13 | $16.89 | $16.89 | $16.64 | $16.74 | $16.17 | 123,852 |
| 2021-08-12 | $16.88 | $16.90 | $16.73 | $16.83 | $16.26 | 210,774 |
| 2021-08-11 | $16.87 | $16.90 | $16.71 | $16.89 | $16.32 | 109,607 |
| 2021-08-10 | $16.56 | $16.87 | $15.77 | $16.81 | $16.24 | 163,028 |
| 2021-08-09 | $16.89 | $16.89 | $16.70 | $16.76 | $16.07 | 137,417 |
| 2021-08-06 | $16.90 | $17.12 | $16.86 | $16.93 | $16.23 | 97,544 |
| 2021-08-05 | $16.51 | $16.71 | $16.35 | $16.71 | $16.02 | 101,955 |
| 2021-08-04 | $16.38 | $16.63 | $16.33 | $16.48 | $15.80 | 158,671 |
| 2021-08-03 | $16.31 | $16.59 | $16.26 | $16.57 | $15.89 | 257,724 |
| 2021-08-02 | $16.49 | $16.77 | $16.10 | $16.32 | $15.65 | 192,964 |
| 2021-07-30 | $16.34 | $16.78 | $16.31 | $16.45 | $15.77 | 216,557 |
| 2021-07-29 | $16.34 | $16.59 | $16.21 | $16.45 | $15.77 | 120,150 |
| 2021-07-28 | $16.00 | $16.22 | $15.79 | $16.12 | $15.46 | 94,228 |
| 2021-07-27 | $15.89 | $16.02 | $15.56 | $15.92 | $15.26 | 100,873 |
| 2021-07-26 | $15.89 | $16.17 | $15.89 | $16.01 | $15.35 | 118,880 |
| 2021-07-23 | $15.94 | $16.20 | $15.80 | $15.88 | $15.23 | 201,778 |
| 2021-07-22 | $16.02 | $16.02 | $15.66 | $15.87 | $15.22 | 96,310 |
| 2021-07-21 | $16.06 | $16.34 | $16.02 | $16.13 | $15.47 | 112,797 |
| 2021-07-20 | $15.66 | $16.46 | $15.62 | $15.91 | $15.25 | 196,138 |
| 2021-07-19 | $15.56 | $15.81 | $15.50 | $15.66 | $15.01 | 145,387 |
| 2021-07-16 | $16.25 | $16.25 | $15.81 | $15.88 | $15.23 | 146,930 |
| 2021-07-15 | $15.86 | $16.22 | $15.81 | $16.12 | $15.46 | 124,929 |
| 2021-07-14 | $15.81 | $16.16 | $15.80 | $15.97 | $15.31 | 117,066 |
| 2021-07-13 | $16.16 | $16.18 | $15.74 | $15.76 | $15.11 | 123,513 |
| 2021-07-12 | $15.90 | $16.17 | $15.71 | $16.14 | $15.48 | 209,205 |
| 2021-07-09 | $15.79 | $16.07 | $15.68 | $16.02 | $15.36 | 141,034 |
| 2021-07-08 | $15.61 | $15.76 | $15.43 | $15.61 | $14.97 | 197,250 |
| 2021-07-07 | $15.74 | $16.00 | $15.66 | $15.82 | $15.17 | 166,086 |
| 2021-07-06 | $16.23 | $16.23 | $15.65 | $15.86 | $15.21 | 106,024 |
| 2021-07-02 | $16.48 | $16.48 | $16.22 | $16.25 | $15.58 | 127,003 |
| 2021-07-01 | $16.50 | $16.57 | $16.33 | $16.50 | $15.82 | 186,858 |
| 2021-06-30 | $16.56 | $16.56 | $16.26 | $16.40 | $15.72 | 172,408 |
| 2021-06-29 | $16.43 | $16.63 | $16.35 | $16.38 | $15.71 | 196,093 |
| 2021-06-28 | $16.38 | $16.97 | $15.71 | $16.34 | $15.67 | 136,124 |
| 2021-06-25 | $16.70 | $16.84 | $16.56 | $16.69 | $16.00 | 558,358 |
| 2021-06-24 | $16.35 | $16.68 | $16.27 | $16.63 | $15.94 | 155,138 |
| 2021-06-23 | $16.34 | $16.63 | $16.28 | $16.30 | $15.63 | 324,079 |
| 2021-06-22 | $16.29 | $16.78 | $16.05 | $16.30 | $15.63 | 256,376 |
| 2021-06-21 | $15.99 | $16.52 | $15.99 | $16.28 | $15.61 | 337,041 |
| 2021-06-18 | $16.07 | $16.31 | $15.84 | $15.85 | $15.20 | 557,126 |
| 2021-06-17 | $16.87 | $16.87 | $16.27 | $16.32 | $15.65 | 359,340 |
| 2021-06-16 | $16.74 | $16.96 | $16.51 | $16.66 | $15.97 | 375,157 |
| 2021-06-15 | $16.72 | $16.96 | $16.64 | $16.82 | $16.13 | 150,265 |
| 2021-06-14 | $16.62 | $16.75 | $16.51 | $16.69 | $16.00 | 190,660 |
| 2021-06-11 | $16.62 | $16.78 | $16.60 | $16.66 | $15.97 | 78,645 |
| 2021-06-10 | $16.91 | $16.91 | $16.52 | $16.56 | $15.88 | 136,854 |
| 2021-06-09 | $16.81 | $16.81 | $16.64 | $16.73 | $16.04 | 148,314 |
| 2021-06-08 | $16.72 | $17.00 | $16.63 | $16.86 | $16.17 | 142,911 |
| 2021-06-07 | $16.77 | $16.90 | $16.65 | $16.82 | $16.13 | 92,347 |
| 2021-06-04 | $16.67 | $16.77 | $16.59 | $16.73 | $16.04 | 88,140 |
| 2021-06-03 | $16.68 | $16.78 | $16.59 | $16.73 | $16.04 | 111,626 |
| 2021-06-02 | $16.76 | $16.82 | $16.64 | $16.67 | $15.98 | 142,892 |
| 2021-06-01 | $17.00 | $17.11 | $16.74 | $16.76 | $16.07 | 232,877 |
| 2021-05-28 | $17.01 | $17.01 | $16.65 | $16.93 | $16.23 | 77,408 |
| 2021-05-27 | $16.81 | $17.04 | $16.77 | $16.94 | $16.24 | 123,341 |
| 2021-05-26 | $16.52 | $16.97 | $16.46 | $16.66 | $15.97 | 139,910 |
| 2021-05-25 | $16.90 | $17.10 | $16.39 | $16.39 | $15.71 | 166,460 |
| 2021-05-24 | $17.12 | $17.12 | $16.83 | $16.93 | $16.23 | 88,546 |
| 2021-05-21 | $17.08 | $17.19 | $16.95 | $17.11 | $16.41 | 79,331 |
| 2021-05-20 | $17.03 | $17.09 | $16.78 | $16.98 | $16.28 | 111,543 |
| 2021-05-19 | $16.65 | $17.13 | $16.42 | $17.09 | $16.39 | 221,898 |
| 2021-05-18 | $17.12 | $17.24 | $16.78 | $16.81 | $16.12 | 74,883 |
| 2021-05-17 | $16.91 | $17.15 | $16.71 | $17.13 | $16.42 | 68,014 |
| 2021-05-14 | $17.10 | $17.25 | $16.90 | $17.01 | $16.31 | 107,427 |
| 2021-05-13 | $16.35 | $17.08 | $16.35 | $16.98 | $16.28 | 146,908 |
| 2021-05-12 | $16.53 | $16.65 | $16.20 | $16.27 | $15.60 | 132,208 |
| 2021-05-11 | $16.32 | $16.54 | $16.27 | $16.41 | $15.73 | 101,338 |
| 2021-05-10 | $16.79 | $16.92 | $16.55 | $16.58 | $15.77 | 146,421 |
| 2021-05-07 | $16.70 | $16.82 | $16.51 | $16.77 | $15.95 | 78,634 |
| 2021-05-06 | $16.62 | $16.86 | $16.51 | $16.83 | $16.01 | 130,795 |
| 2021-05-05 | $16.68 | $16.69 | $16.48 | $16.55 | $15.74 | 84,022 |
| 2021-05-04 | $16.46 | $16.73 | $16.31 | $16.69 | $15.88 | 211,454 |
| 2021-05-03 | $16.41 | $16.58 | $16.25 | $16.45 | $15.65 | 250,746 |
| 2021-04-30 | $16.17 | $16.32 | $16.10 | $16.18 | $15.39 | 313,293 |
| 2021-04-29 | $16.49 | $16.69 | $16.18 | $16.25 | $15.46 | 94,997 |
| 2021-04-28 | $16.23 | $16.31 | $16.03 | $16.18 | $15.39 | 84,220 |
| 2021-04-27 | $16.21 | $16.21 | $16.00 | $16.15 | $15.36 | 93,929 |
| 2021-04-26 | $16.21 | $16.39 | $16.11 | $16.15 | $15.36 | 73,410 |
| 2021-04-23 | $15.92 | $16.33 | $15.92 | $16.18 | $15.39 | 158,175 |
| 2021-04-22 | $16.07 | $16.10 | $15.83 | $15.85 | $15.08 | 99,444 |
| 2021-04-21 | $15.75 | $16.09 | $15.72 | $16.03 | $15.25 | 80,423 |
| 2021-04-20 | $16.18 | $16.18 | $15.81 | $15.84 | $15.07 | 125,288 |
| 2021-04-19 | $16.23 | $16.27 | $15.99 | $16.18 | $15.39 | 122,743 |
| 2021-04-16 | $16.37 | $16.50 | $16.08 | $16.22 | $15.43 | 126,879 |
| 2021-04-15 | $16.04 | $16.22 | $15.86 | $16.17 | $15.38 | 73,988 |
| 2021-04-14 | $15.82 | $16.24 | $15.72 | $16.16 | $15.37 | 77,432 |
| 2021-04-13 | $16.11 | $16.11 | $15.90 | $15.97 | $15.19 | 129,664 |
| 2021-04-12 | $16.11 | $16.26 | $16.08 | $16.23 | $15.44 | 71,604 |
| 2021-04-09 | $16.12 | $16.17 | $15.80 | $16.10 | $15.32 | 114,672 |
| 2021-04-08 | $15.98 | $16.07 | $15.62 | $16.01 | $15.23 | 79,154 |
| 2021-04-07 | $16.02 | $16.13 | $15.94 | $16.00 | $15.22 | 142,983 |
| 2021-04-06 | $16.07 | $16.13 | $15.85 | $15.95 | $15.17 | 104,210 |
| 2021-04-05 | $16.17 | $16.29 | $15.93 | $16.13 | $15.34 | 160,696 |
| 2021-04-01 | $15.79 | $15.95 | $15.66 | $15.95 | $15.17 | 140,920 |
| 2021-03-31 | $16.06 | $16.39 | $15.81 | $15.92 | $15.14 | 239,417 |
| 2021-03-30 | $16.12 | $16.26 | $15.93 | $16.10 | $15.32 | 109,023 |
| 2021-03-29 | $16.12 | $16.30 | $15.88 | $16.00 | $15.22 | 157,926 |
| 2021-03-26 | $16.00 | $16.33 | $15.99 | $16.30 | $15.51 | 134,991 |
| 2021-03-25 | $15.48 | $15.92 | $15.29 | $15.87 | $15.10 | 242,153 |
| 2021-03-24 | $15.18 | $15.88 | $15.18 | $15.42 | $14.67 | 215,749 |
| 2021-03-23 | $15.32 | $15.50 | $14.98 | $15.10 | $14.36 | 128,429 |
| 2021-03-22 | $15.90 | $15.90 | $15.27 | $15.46 | $14.71 | 197,862 |
| 2021-03-19 | $15.40 | $16.04 | $15.40 | $15.98 | $15.20 | 742,251 |
| 2021-03-18 | $16.08 | $16.28 | $15.70 | $15.87 | $15.10 | 313,135 |
| 2021-03-17 | $15.93 | $16.17 | $15.53 | $15.76 | $14.99 | 179,245 |
| 2021-03-16 | $15.75 | $15.97 | $15.40 | $15.86 | $15.09 | 232,868 |
| 2021-03-15 | $16.21 | $16.25 | $15.53 | $15.88 | $15.11 | 207,291 |
| 2021-03-12 | $15.91 | $16.32 | $15.02 | $16.19 | $15.40 | 240,560 |
| 2021-03-11 | $15.81 | $15.82 | $15.58 | $15.75 | $14.98 | 161,647 |
| 2021-03-10 | $15.49 | $15.89 | $15.27 | $15.76 | $14.99 | 251,796 |
| 2021-03-09 | $15.33 | $15.64 | $14.94 | $15.44 | $14.69 | 220,090 |
| 2021-03-08 | $14.98 | $15.48 | $14.98 | $15.37 | $14.62 | 196,937 |
| 2021-03-05 | $14.66 | $14.82 | $14.44 | $14.81 | $14.09 | 227,060 |
| 2021-03-04 | $14.21 | $14.60 | $13.98 | $14.41 | $13.71 | 182,050 |
| 2021-03-03 | $13.92 | $14.60 | $13.92 | $14.18 | $13.49 | 178,876 |
| 2021-03-02 | $13.84 | $14.05 | $13.78 | $13.87 | $13.19 | 145,641 |
| 2021-03-01 | $13.94 | $14.06 | $13.67 | $14.00 | $13.32 | 103,044 |
| 2021-02-26 | $13.78 | $14.33 | $13.55 | $13.69 | $13.02 | 165,048 |
| 2021-02-25 | $14.03 | $14.19 | $13.86 | $13.87 | $13.19 | 143,570 |
| 2021-02-24 | $13.99 | $14.28 | $13.98 | $14.14 | $13.45 | 158,765 |
| 2021-02-23 | $13.81 | $14.34 | $13.60 | $13.86 | $13.18 | 174,499 |
| 2021-02-22 | $13.47 | $13.80 | $13.33 | $13.77 | $13.09 | 104,979 |
| 2021-02-19 | $13.32 | $13.58 | $13.27 | $13.54 | $12.88 | 98,663 |
| 2021-02-18 | $13.55 | $13.55 | $13.26 | $13.29 | $12.64 | 76,608 |
| 2021-02-17 | $13.42 | $14.00 | $13.42 | $13.44 | $12.79 | 68,027 |
| 2021-02-16 | $13.65 | $13.67 | $13.47 | $13.49 | $12.83 | 138,692 |
| 2021-02-12 | $13.40 | $13.56 | $13.34 | $13.54 | $12.88 | 134,371 |
| 2021-02-11 | $13.48 | $13.61 | $13.25 | $13.49 | $12.83 | 130,308 |
| 2021-02-10 | $13.70 | $13.82 | $13.47 | $13.50 | $12.84 | 94,001 |
| 2021-02-09 | $13.53 | $13.80 | $13.51 | $13.71 | $13.04 | 115,789 |
| 2021-02-08 | $13.32 | $13.67 | $13.27 | $13.65 | $12.88 | 93,946 |
| 2021-02-05 | $13.37 | $13.43 | $13.13 | $13.22 | $12.48 | 119,161 |
| 2021-02-04 | $12.91 | $13.26 | $12.91 | $13.23 | $12.49 | 129,683 |
| 2021-02-03 | $12.77 | $12.92 | $12.69 | $12.91 | $12.18 | 107,343 |
| 2021-02-02 | $12.68 | $12.92 | $12.53 | $12.84 | $12.11 | 88,075 |
| 2021-02-01 | $12.59 | $12.71 | $12.34 | $12.58 | $11.87 | 157,905 |
| 2021-01-29 | $12.49 | $12.70 | $12.34 | $12.36 | $11.66 | 321,545 |
| 2021-01-28 | $12.60 | $12.78 | $12.32 | $12.51 | $11.81 | 206,773 |
| 2021-01-27 | $12.58 | $12.67 | $12.31 | $12.40 | $11.70 | 191,663 |
| 2021-01-26 | $13.20 | $13.20 | $12.82 | $12.85 | $12.13 | 111,551 |
| 2021-01-25 | $12.95 | $13.16 | $12.71 | $13.11 | $12.37 | 121,644 |
| 2021-01-22 | $12.86 | $13.14 | $12.63 | $13.10 | $12.36 | 103,222 |
| 2021-01-21 | $13.30 | $13.30 | $12.98 | $13.03 | $12.30 | 135,578 |
| 2021-01-20 | $13.31 | $13.35 | $13.14 | $13.31 | $12.56 | 103,839 |
| 2021-01-19 | $13.29 | $13.36 | $13.18 | $13.34 | $12.59 | 117,535 |
| 2021-01-15 | $13.19 | $13.32 | $13.15 | $13.22 | $12.48 | 88,308 |
| 2021-01-14 | $13.24 | $13.55 | $13.22 | $13.39 | $12.64 | 107,974 |
| 2021-01-13 | $13.32 | $13.32 | $13.02 | $13.17 | $12.43 | 122,203 |
| 2021-01-12 | $13.23 | $13.40 | $13.10 | $13.35 | $12.60 | 122,552 |
| 2021-01-11 | $13.15 | $13.15 | $12.89 | $13.14 | $12.40 | 107,826 |
| 2021-01-08 | $13.43 | $13.43 | $12.84 | $13.04 | $12.31 | 143,279 |
| 2021-01-07 | $13.49 | $13.50 | $13.35 | $13.41 | $12.65 | 127,847 |
| 2021-01-06 | $12.69 | $13.46 | $12.55 | $13.31 | $12.56 | 313,208 |
| 2021-01-05 | $12.00 | $12.54 | $12.00 | $12.38 | $11.68 | 176,821 |
| 2021-01-04 | $12.37 | $12.46 | $11.98 | $12.22 | $11.53 | 188,753 |
| 2020-12-31 | $13.01 | $13.01 | $12.15 | $12.33 | $11.64 | 278,963 |
| 2020-12-30 | $12.09 | $12.31 | $12.09 | $12.22 | $11.53 | 114,220 |
| 2020-12-29 | $12.38 | $12.38 | $12.05 | $12.18 | $11.49 | 137,783 |
| 2020-12-28 | $12.32 | $12.51 | $12.21 | $12.33 | $11.64 | 178,657 |
| 2020-12-24 | $12.52 | $12.52 | $12.07 | $12.21 | $11.52 | 47,478 |
| 2020-12-23 | $12.08 | $12.28 | $12.05 | $12.24 | $11.55 | 88,487 |
| 2020-12-22 | $12.14 | $12.27 | $11.94 | $12.04 | $11.36 | 155,033 |
| 2020-12-21 | $12.57 | $12.57 | $11.98 | $12.15 | $11.47 | 214,481 |
| 2020-12-18 | $12.88 | $12.89 | $12.18 | $12.25 | $11.56 | 1,254,229 |
| 2020-12-17 | $12.26 | $12.27 | $12.00 | $12.22 | $11.53 | 202,898 |
| 2020-12-16 | $12.24 | $12.41 | $12.15 | $12.31 | $11.62 | 199,460 |
| 2020-12-15 | $12.04 | $12.21 | $11.92 | $12.10 | $11.42 | 217,160 |
| 2020-12-14 | $11.92 | $12.12 | $11.86 | $12.03 | $11.35 | 220,794 |
| 2020-12-11 | $11.66 | $11.85 | $11.66 | $11.77 | $11.11 | 129,775 |
| 2020-12-10 | $11.65 | $11.82 | $11.63 | $11.81 | $11.15 | 67,853 |
| 2020-12-09 | $11.88 | $11.99 | $11.71 | $11.72 | $11.06 | 170,761 |
| 2020-12-08 | $11.66 | $11.80 | $11.62 | $11.78 | $11.12 | 152,953 |
| 2020-12-07 | $11.64 | $11.79 | $11.52 | $11.76 | $11.10 | 115,428 |
| 2020-12-04 | $11.54 | $11.74 | $11.31 | $11.72 | $11.06 | 153,875 |
| 2020-12-03 | $11.50 | $11.53 | $11.36 | $11.44 | $10.80 | 115,658 |
| 2020-12-02 | $11.29 | $11.56 | $11.29 | $11.48 | $10.83 | 97,195 |
| 2020-12-01 | $11.29 | $11.54 | $11.24 | $11.37 | $10.73 | 146,116 |
| 2020-11-30 | $11.53 | $11.53 | $11.07 | $11.13 | $10.50 | 382,257 |
| 2020-11-27 | $11.72 | $11.72 | $11.42 | $11.50 | $10.85 | 61,191 |
| 2020-11-25 | $11.83 | $11.84 | $11.63 | $11.75 | $11.09 | 93,876 |
| 2020-11-24 | $11.51 | $11.94 | $11.39 | $11.86 | $11.19 | 141,856 |
| 2020-11-23 | $11.44 | $11.47 | $11.14 | $11.38 | $10.74 | 151,907 |
| 2020-11-20 | $11.14 | $11.29 | $11.11 | $11.28 | $10.64 | 125,871 |
| 2020-11-19 | $11.26 | $11.32 | $11.06 | $11.27 | $10.64 | 102,684 |
| 2020-11-18 | $11.55 | $11.63 | $11.30 | $11.31 | $10.67 | 168,299 |
| 2020-11-17 | $11.32 | $11.52 | $11.18 | $11.49 | $10.84 | 229,979 |
| 2020-11-16 | $11.73 | $11.73 | $11.31 | $11.51 | $10.86 | 131,669 |
| 2020-11-13 | $10.87 | $11.19 | $10.85 | $11.10 | $10.48 | 157,426 |
| 2020-11-12 | $10.87 | $10.88 | $10.58 | $10.74 | $10.14 | 145,884 |
| 2020-11-11 | $11.46 | $11.46 | $10.93 | $11.06 | $10.44 | 118,439 |
| 2020-11-10 | $11.25 | $11.58 | $11.19 | $11.45 | $10.81 | 195,544 |
| 2020-11-09 | $10.50 | $11.38 | $10.50 | $11.11 | $10.48 | 300,181 |
| 2020-11-06 | $10.32 | $10.38 | $10.07 | $10.10 | $9.44 | 139,598 |
| 2020-11-05 | $9.89 | $10.21 | $9.89 | $10.20 | $9.53 | 158,765 |
| 2020-11-04 | $10.09 | $10.17 | $9.80 | $9.87 | $9.22 | 179,084 |
| 2020-11-03 | $10.45 | $10.57 | $10.31 | $10.33 | $9.65 | 202,444 |
| 2020-11-02 | $10.29 | $10.35 | $10.13 | $10.28 | $9.61 | 161,160 |
| 2020-10-30 | $10.02 | $10.37 | $9.90 | $10.16 | $9.49 | 218,942 |
| 2020-10-29 | $9.94 | $10.09 | $9.76 | $10.04 | $9.38 | 182,235 |
| 2020-10-28 | $10.13 | $10.27 | $9.89 | $9.90 | $9.25 | 207,012 |
| 2020-10-27 | $10.49 | $10.64 | $10.28 | $10.35 | $9.67 | 92,441 |
| 2020-10-26 | $10.56 | $10.60 | $10.31 | $10.51 | $9.82 | 156,328 |
| 2020-10-23 | $10.93 | $11.05 | $10.63 | $10.66 | $9.96 | 243,918 |
| 2020-10-22 | $10.66 | $10.91 | $10.54 | $10.89 | $10.18 | 130,765 |
| 2020-10-21 | $10.47 | $10.66 | $10.34 | $10.60 | $9.90 | 85,672 |
| 2020-10-20 | $10.35 | $10.62 | $10.30 | $10.50 | $9.81 | 145,356 |
| 2020-10-19 | $10.34 | $10.47 | $10.26 | $10.28 | $9.61 | 81,562 |
| 2020-10-16 | $10.23 | $10.36 | $10.11 | $10.29 | $9.62 | 109,061 |
| 2020-10-15 | $10.03 | $10.32 | $10.00 | $10.31 | $9.63 | 107,626 |
| 2020-10-14 | $10.10 | $10.24 | $10.03 | $10.04 | $9.38 | 75,548 |
| 2020-10-13 | $10.47 | $10.47 | $10.13 | $10.18 | $9.51 | 95,028 |
| 2020-10-12 | $10.27 | $10.54 | $10.25 | $10.53 | $9.84 | 112,420 |
| 2020-10-09 | $10.35 | $10.45 | $10.23 | $10.29 | $9.62 | 106,020 |
| 2020-10-08 | $10.34 | $10.41 | $10.22 | $10.33 | $9.65 | 125,736 |
| 2020-10-07 | $10.20 | $10.36 | $10.10 | $10.24 | $9.57 | 167,235 |
| 2020-10-06 | $10.16 | $10.41 | $10.00 | $10.05 | $9.39 | 209,315 |
| 2020-10-05 | $9.98 | $10.03 | $9.82 | $10.01 | $9.35 | 197,367 |
| 2020-10-02 | $9.33 | $9.80 | $9.33 | $9.77 | $9.13 | 140,566 |
| 2020-10-01 | $9.64 | $9.72 | $9.30 | $9.45 | $8.83 | 222,657 |
| 2020-09-30 | $9.13 | $9.28 | $8.97 | $9.12 | $8.52 | 292,796 |
| 2020-09-29 | $9.15 | $9.18 | $8.90 | $9.10 | $8.50 | 104,982 |
| 2020-09-28 | $9.07 | $9.28 | $9.06 | $9.19 | $8.59 | 141,374 |
| 2020-09-25 | $8.80 | $8.97 | $8.72 | $8.91 | $8.33 | 123,903 |
| 2020-09-24 | $8.82 | $9.12 | $8.74 | $8.90 | $8.32 | 180,636 |
| 2020-09-23 | $8.98 | $9.23 | $8.77 | $8.77 | $8.20 | 194,819 |
| 2020-09-22 | $9.31 | $9.38 | $8.90 | $8.97 | $8.38 | 271,487 |
| 2020-09-21 | $9.66 | $9.74 | $9.18 | $9.25 | $8.64 | 352,641 |
| 2020-09-18 | $9.97 | $9.98 | $9.78 | $9.84 | $9.19 | 1,156,434 |
| 2020-09-17 | $9.81 | $9.94 | $9.75 | $9.85 | $9.20 | 240,645 |
| 2020-09-16 | $9.83 | $9.95 | $9.73 | $9.86 | $9.21 | 223,656 |
| 2020-09-15 | $10.20 | $10.25 | $9.80 | $9.82 | $9.17 | 142,335 |
| 2020-09-14 | $9.86 | $10.20 | $9.83 | $10.12 | $9.46 | 272,201 |
| 2020-09-11 | $9.84 | $9.87 | $9.68 | $9.81 | $9.17 | 251,663 |
| 2020-09-10 | $9.78 | $9.83 | $9.62 | $9.76 | $9.12 | 240,492 |
| 2020-09-09 | $9.93 | $10.00 | $9.73 | $9.75 | $9.11 | 251,248 |
| 2020-09-08 | $9.72 | $10.02 | $9.72 | $9.85 | $9.20 | 292,685 |
| 2020-09-04 | $9.99 | $10.08 | $9.72 | $9.82 | $9.18 | 171,660 |
| 2020-09-03 | $9.84 | $10.13 | $9.71 | $9.76 | $9.12 | 169,777 |
| 2020-09-02 | $9.66 | $9.96 | $9.66 | $9.78 | $9.14 | 197,634 |
| 2020-09-01 | $9.60 | $9.82 | $9.60 | $9.71 | $9.07 | 222,282 |
| 2020-08-31 | $9.70 | $9.79 | $9.60 | $9.66 | $9.03 | 269,384 |
| 2020-08-28 | $9.87 | $9.93 | $9.52 | $9.74 | $9.10 | 320,433 |
| 2020-08-27 | $9.59 | $9.85 | $9.59 | $9.76 | $9.12 | 193,607 |
| 2020-08-26 | $9.68 | $9.71 | $9.51 | $9.53 | $8.91 | 152,885 |
| 2020-08-25 | $9.94 | $9.99 | $9.56 | $9.72 | $9.08 | 354,461 |
| 2020-08-24 | $9.72 | $9.82 | $9.59 | $9.79 | $9.15 | 269,073 |
| 2020-08-21 | $9.63 | $9.75 | $9.57 | $9.63 | $9.00 | 1,730,210 |
| 2020-08-20 | $9.50 | $9.67 | $9.41 | $9.61 | $8.98 | 368,921 |
| 2020-08-19 | $9.67 | $9.91 | $9.47 | $9.54 | $8.91 | 248,686 |
| 2020-08-18 | $9.84 | $9.85 | $9.55 | $9.57 | $8.94 | 201,013 |
| 2020-08-17 | $9.80 | $9.93 | $9.61 | $9.83 | $9.19 | 295,956 |
| 2020-08-14 | $9.70 | $10.00 | $9.59 | $9.81 | $9.17 | 273,291 |
| 2020-08-13 | $10.11 | $10.34 | $9.74 | $9.76 | $9.12 | 182,285 |
| 2020-08-12 | $10.33 | $10.33 | $9.99 | $10.17 | $9.50 | 468,662 |
| 2020-08-11 | $10.28 | $10.46 | $10.04 | $10.11 | $9.45 | 387,839 |
| 2020-08-10 | $10.09 | $10.36 | $10.01 | $10.10 | $9.44 | 181,767 |
| 2020-08-07 | $9.49 | $10.03 | $9.45 | $10.02 | $9.36 | 257,786 |
| 2020-08-06 | $9.70 | $9.79 | $9.48 | $9.58 | $8.95 | 179,528 |
| 2020-08-05 | $9.50 | $9.82 | $9.35 | $9.77 | $9.13 | 366,943 |
| 2020-08-04 | $9.47 | $9.50 | $9.27 | $9.46 | $8.84 | 282,019 |
| 2020-08-03 | $9.70 | $9.73 | $9.47 | $9.52 | $8.79 | 258,893 |
| 2020-07-31 | $9.51 | $9.66 | $9.30 | $9.61 | $8.88 | 403,874 |
| 2020-07-30 | $9.65 | $9.80 | $9.55 | $9.56 | $8.83 | 248,675 |
| 2020-07-29 | $9.91 | $10.03 | $9.75 | $9.88 | $9.13 | 211,308 |
| 2020-07-28 | $9.70 | $10.04 | $9.70 | $9.83 | $9.08 | 242,862 |
| 2020-07-27 | $10.13 | $10.29 | $9.56 | $9.69 | $8.95 | 277,879 |
| 2020-07-24 | $10.52 | $10.64 | $9.95 | $10.06 | $9.29 | 395,645 |
| 2020-07-23 | $10.13 | $10.59 | $10.03 | $10.44 | $9.64 | 394,751 |
| 2020-07-22 | $10.16 | $10.27 | $9.85 | $9.99 | $9.23 | 233,059 |
| 2020-07-21 | $9.67 | $10.39 | $9.63 | $10.31 | $9.52 | 522,267 |
| 2020-07-20 | $10.34 | $10.34 | $9.44 | $9.50 | $8.78 | 1,085,213 |
| 2020-07-17 | $10.62 | $10.62 | $10.26 | $10.28 | $9.50 | 155,724 |
| 2020-07-16 | $10.64 | $10.80 | $10.49 | $10.64 | $9.83 | 135,195 |
| 2020-07-15 | $10.54 | $10.81 | $10.45 | $10.72 | $9.90 | 174,515 |
| 2020-07-14 | $10.27 | $10.44 | $10.11 | $10.25 | $9.47 | 139,693 |
| 2020-07-13 | $10.47 | $10.47 | $10.06 | $10.31 | $9.52 | 156,618 |
| 2020-07-10 | $9.83 | $10.36 | $9.83 | $10.35 | $9.56 | 215,438 |
| 2020-07-09 | $10.17 | $10.17 | $9.76 | $9.83 | $9.08 | 133,314 |
| 2020-07-08 | $10.19 | $10.32 | $9.94 | $10.19 | $9.41 | 161,645 |
| 2020-07-07 | $10.50 | $10.50 | $10.13 | $10.22 | $9.44 | 162,337 |
| 2020-07-06 | $10.78 | $10.85 | $10.48 | $10.62 | $9.81 | 147,412 |
| 2020-07-02 | $11.00 | $11.14 | $10.47 | $10.53 | $9.73 | 171,521 |
| 2020-07-01 | $11.48 | $11.68 | $10.65 | $10.73 | $9.91 | 233,770 |
| 2020-06-30 | $11.26 | $11.64 | $11.26 | $11.52 | $10.64 | 174,554 |
| 2020-06-29 | $10.99 | $11.37 | $10.87 | $11.30 | $10.44 | 206,754 |
| 2020-06-26 | $10.76 | $10.95 | $10.42 | $10.84 | $10.01 | 1,146,377 |
| 2020-06-25 | $10.41 | $10.97 | $10.41 | $10.96 | $10.12 | 226,039 |
| 2020-06-24 | $10.60 | $10.73 | $10.40 | $10.48 | $9.68 | 195,685 |
| 2020-06-23 | $10.99 | $11.19 | $10.77 | $10.79 | $9.97 | 183,572 |
| 2020-06-22 | $10.66 | $11.00 | $10.42 | $10.88 | $10.05 | 178,357 |
| 2020-06-19 | $11.21 | $11.21 | $10.52 | $10.65 | $9.84 | 370,382 |
| 2020-06-18 | $10.70 | $11.18 | $10.58 | $11.05 | $10.21 | 188,198 |
| 2020-06-17 | $11.08 | $11.27 | $10.80 | $10.82 | $9.99 | 185,197 |
| 2020-06-16 | $11.26 | $11.40 | $10.88 | $11.08 | $10.23 | 106,835 |
| 2020-06-15 | $10.35 | $10.94 | $10.31 | $10.81 | $9.99 | 101,352 |
| 2020-06-12 | $11.01 | $11.05 | $10.46 | $10.77 | $9.95 | 147,343 |
| 2020-06-11 | $10.92 | $11.12 | $10.46 | $10.50 | $9.70 | 206,679 |
| 2020-06-10 | $12.20 | $12.20 | $11.53 | $11.53 | $10.65 | 126,834 |
| 2020-06-09 | $12.05 | $12.40 | $11.80 | $12.20 | $11.27 | 107,581 |
| 2020-06-08 | $12.50 | $12.50 | $12.05 | $12.36 | $11.42 | 130,376 |
| 2020-06-05 | $12.00 | $12.28 | $11.75 | $12.13 | $11.20 | 198,111 |
| 2020-06-04 | $11.19 | $11.49 | $11.06 | $11.38 | $10.51 | 134,769 |
| 2020-06-03 | $11.04 | $11.51 | $10.92 | $11.32 | $10.46 | 178,423 |
| 2020-06-02 | $11.14 | $11.15 | $10.68 | $10.79 | $9.97 | 147,602 |
| 2020-06-01 | $10.83 | $11.28 | $10.75 | $10.88 | $10.05 | 268,168 |
| 2020-05-29 | $11.16 | $11.30 | $10.88 | $10.93 | $10.10 | 240,200 |
| 2020-05-28 | $12.13 | $12.45 | $11.45 | $11.48 | $10.60 | 170,028 |
| 2020-05-27 | $11.63 | $12.31 | $11.44 | $12.24 | $11.31 | 207,697 |
| 2020-05-26 | $10.93 | $11.39 | $10.92 | $11.21 | $10.35 | 215,480 |
| 2020-05-22 | $10.73 | $10.91 | $10.54 | $10.69 | $9.87 | 124,497 |
| 2020-05-21 | $10.83 | $10.89 | $10.56 | $10.68 | $9.87 | 125,988 |
| 2020-05-20 | $10.47 | $10.93 | $10.47 | $10.84 | $10.01 | 183,679 |
| 2020-05-19 | $10.74 | $10.81 | $10.25 | $10.25 | $9.47 | 193,213 |
| 2020-05-18 | $10.37 | $10.88 | $10.22 | $10.81 | $9.99 | 228,811 |
| 2020-05-15 | $9.84 | $10.00 | $9.72 | $9.90 | $9.14 | 447,608 |
| 2020-05-14 | $9.60 | $9.94 | $9.38 | $9.84 | $9.09 | 296,877 |
| 2020-05-13 | $10.06 | $10.44 | $9.72 | $9.88 | $9.13 | 231,309 |
| 2020-05-12 | $10.72 | $10.72 | $10.12 | $10.16 | $9.38 | 189,795 |
| 2020-05-11 | $11.13 | $11.33 | $10.72 | $10.79 | $9.86 | 189,077 |
| 2020-05-08 | $11.07 | $11.40 | $11.03 | $11.37 | $10.39 | 139,890 |
| 2020-05-07 | $10.80 | $10.96 | $10.68 | $10.82 | $9.89 | 145,949 |
| 2020-05-06 | $10.83 | $10.97 | $10.57 | $10.63 | $9.71 | 140,462 |
| 2020-05-05 | $11.32 | $11.46 | $10.79 | $10.80 | $9.87 | 156,290 |
| 2020-05-04 | $11.25 | $11.26 | $10.98 | $11.08 | $10.12 | 140,090 |
| 2020-05-01 | $11.38 | $11.53 | $10.55 | $11.46 | $10.47 | 228,708 |
| 2020-04-30 | $11.50 | $11.87 | $10.93 | $11.27 | $10.30 | 299,712 |
| 2020-04-29 | $11.67 | $12.03 | $11.45 | $11.84 | $10.82 | 223,760 |
| 2020-04-28 | $11.30 | $11.65 | $11.09 | $11.23 | $10.26 | 120,002 |
| 2020-04-27 | $10.51 | $11.12 | $10.51 | $10.99 | $10.04 | 136,452 |
| 2020-04-24 | $10.40 | $10.71 | $10.25 | $10.44 | $9.54 | 220,216 |
| 2020-04-23 | $10.15 | $10.71 | $10.15 | $10.41 | $9.51 | 116,357 |
| 2020-04-22 | $10.58 | $10.58 | $10.11 | $10.23 | $9.35 | 155,715 |
| 2020-04-21 | $9.92 | $10.46 | $9.85 | $10.35 | $9.46 | 130,888 |
| 2020-04-20 | $10.27 | $10.61 | $10.08 | $10.30 | $9.41 | 135,474 |
| 2020-04-17 | $10.30 | $10.67 | $10.30 | $10.55 | $9.64 | 173,752 |
| 2020-04-16 | $10.18 | $10.80 | $9.77 | $10.00 | $9.14 | 163,011 |
| 2020-04-15 | $10.40 | $10.71 | $10.20 | $10.26 | $9.38 | 178,481 |
| 2020-04-14 | $11.14 | $11.14 | $10.61 | $10.84 | $9.91 | 164,479 |
| 2020-04-13 | $11.47 | $11.47 | $10.66 | $10.80 | $9.87 | 142,707 |
| 2020-04-09 | $10.70 | $11.54 | $10.70 | $11.49 | $10.50 | 150,472 |
| 2020-04-08 | $10.63 | $10.65 | $10.35 | $10.53 | $9.62 | 145,825 |
| 2020-04-07 | $10.71 | $10.83 | $10.20 | $10.35 | $9.46 | 144,170 |
| 2020-04-06 | $10.30 | $10.50 | $10.00 | $10.39 | $9.49 | 235,588 |
| 2020-04-03 | $10.60 | $10.70 | $9.62 | $9.90 | $9.05 | 148,033 |
| 2020-04-02 | $10.22 | $10.83 | $10.12 | $10.66 | $9.74 | 114,764 |
| 2020-04-01 | $10.94 | $10.94 | $10.34 | $10.43 | $9.53 | 169,970 |
| 2020-03-31 | $11.47 | $11.48 | $10.92 | $11.19 | $10.23 | 267,943 |
| 2020-03-30 | $10.94 | $11.70 | $10.65 | $11.41 | $10.43 | 139,742 |
| 2020-03-27 | $11.17 | $11.46 | $10.75 | $10.83 | $9.90 | 275,171 |
| 2020-03-26 | $10.63 | $11.40 | $10.63 | $11.40 | $10.42 | 190,295 |
| 2020-03-25 | $10.54 | $10.85 | $9.96 | $10.56 | $9.65 | 174,361 |
| 2020-03-24 | $10.72 | $10.81 | $9.99 | $10.62 | $9.70 | 183,434 |
| 2020-03-23 | $10.36 | $10.76 | $9.58 | $10.43 | $9.53 | 241,115 |
| 2020-03-20 | $12.14 | $12.45 | $10.12 | $10.12 | $9.25 | 385,396 |
| 2020-03-19 | $12.61 | $13.22 | $12.02 | $12.07 | $11.03 | 239,924 |
| 2020-03-18 | $12.63 | $13.10 | $11.87 | $12.69 | $11.60 | 214,560 |
| 2020-03-17 | $11.44 | $13.47 | $11.06 | $13.39 | $12.24 | 371,248 |
| 2020-03-16 | $11.01 | $11.62 | $10.98 | $11.25 | $10.28 | 271,256 |
| 2020-03-13 | $12.05 | $12.22 | $11.55 | $12.14 | $11.09 | 294,564 |
| 2020-03-12 | $11.78 | $12.24 | $11.22 | $11.51 | $10.52 | 279,538 |
| 2020-03-11 | $12.33 | $12.58 | $12.25 | $12.50 | $11.42 | 253,818 |
| 2020-03-10 | $12.34 | $12.74 | $11.89 | $12.66 | $11.57 | 140,541 |
| 2020-03-09 | $12.99 | $13.14 | $11.89 | $12.02 | $10.98 | 150,974 |
| 2020-03-06 | $13.74 | $14.11 | $13.63 | $13.92 | $12.72 | 243,494 |
| 2020-03-05 | $14.21 | $14.37 | $13.88 | $14.11 | $12.89 | 323,076 |
| 2020-03-04 | $14.34 | $14.54 | $14.08 | $14.50 | $13.25 | 98,602 |
| 2020-03-03 | $14.56 | $14.78 | $14.06 | $14.22 | $12.99 | 205,334 |
| 2020-03-02 | $14.15 | $14.69 | $13.84 | $14.66 | $13.40 | 119,577 |
| 2020-02-28 | $14.27 | $14.46 | $13.83 | $14.13 | $12.91 | 319,020 |
| 2020-02-27 | $14.92 | $15.17 | $14.52 | $14.54 | $13.29 | 190,832 |
| 2020-02-26 | $15.35 | $15.50 | $15.00 | $15.05 | $13.75 | 135,613 |
| 2020-02-25 | $15.53 | $15.60 | $15.18 | $15.24 | $13.93 | 259,130 |
| 2020-02-24 | $15.41 | $15.60 | $15.41 | $15.54 | $14.20 | 84,132 |
| 2020-02-21 | $15.87 | $15.87 | $15.66 | $15.69 | $14.34 | 136,449 |
| 2020-02-20 | $15.76 | $15.94 | $15.75 | $15.84 | $14.47 | 67,961 |
| 2020-02-19 | $15.73 | $15.93 | $15.73 | $15.85 | $14.48 | 88,739 |
| 2020-02-18 | $15.77 | $15.88 | $15.68 | $15.73 | $14.37 | 94,418 |
| 2020-02-14 | $15.94 | $16.01 | $15.78 | $15.81 | $14.45 | 92,388 |
| 2020-02-13 | $15.92 | $16.01 | $15.87 | $15.98 | $14.60 | 47,891 |
| 2020-02-12 | $15.99 | $15.99 | $15.73 | $15.93 | $14.56 | 109,337 |
| 2020-02-11 | $16.04 | $16.09 | $15.79 | $15.86 | $14.49 | 96,711 |
| 2020-02-10 | $16.03 | $16.11 | $16.02 | $16.08 | $14.59 | 87,726 |
| 2020-02-07 | $16.18 | $16.22 | $16.04 | $16.10 | $14.61 | 57,163 |
| 2020-02-06 | $16.33 | $16.33 | $16.12 | $16.19 | $14.69 | 79,374 |
| 2020-02-05 | $16.22 | $16.24 | $16.04 | $16.23 | $14.73 | 121,970 |
| 2020-02-04 | $16.23 | $16.24 | $16.07 | $16.11 | $14.62 | 140,224 |
| 2020-02-03 | $15.92 | $16.14 | $15.92 | $16.11 | $14.62 | 168,442 |
| 2020-01-31 | $16.33 | $16.33 | $15.85 | $15.89 | $14.42 | 130,566 |
| 2020-01-30 | $16.12 | $16.64 | $16.12 | $16.42 | $14.90 | 92,924 |
| 2020-01-29 | $16.50 | $16.57 | $16.14 | $16.16 | $14.67 | 199,282 |
| 2020-01-28 | $16.52 | $16.58 | $16.45 | $16.52 | $14.99 | 49,831 |
| 2020-01-27 | $16.38 | $16.60 | $16.38 | $16.48 | $14.96 | 72,754 |
| 2020-01-24 | $16.60 | $16.77 | $16.45 | $16.54 | $15.01 | 67,648 |
| 2020-01-23 | $16.60 | $16.77 | $16.42 | $16.74 | $15.19 | 143,561 |
| 2020-01-22 | $16.63 | $16.65 | $16.49 | $16.59 | $15.06 | 62,572 |
| 2020-01-21 | $16.65 | $16.68 | $16.52 | $16.56 | $15.03 | 71,221 |
| 2020-01-17 | $16.85 | $16.85 | $16.68 | $16.71 | $15.16 | 67,131 |
| 2020-01-16 | $16.67 | $16.85 | $16.57 | $16.75 | $15.20 | 74,098 |
| 2020-01-15 | $16.49 | $16.63 | $16.49 | $16.60 | $15.06 | 64,182 |
| 2020-01-14 | $16.57 | $16.67 | $16.50 | $16.56 | $15.03 | 81,168 |
| 2020-01-13 | $16.43 | $16.62 | $16.36 | $16.60 | $15.06 | 81,681 |
| 2020-01-10 | $16.48 | $16.49 | $16.32 | $16.44 | $14.92 | 71,212 |
| 2020-01-09 | $16.74 | $16.76 | $16.46 | $16.51 | $14.98 | 75,038 |
| 2020-01-08 | $16.56 | $16.71 | $16.56 | $16.64 | $15.10 | 74,795 |
| 2020-01-07 | $16.71 | $16.73 | $16.56 | $16.56 | $15.03 | 50,513 |
| 2020-01-06 | $16.91 | $16.91 | $16.73 | $16.84 | $15.28 | 104,621 |
| 2020-01-03 | $16.59 | $17.04 | $16.59 | $17.00 | $15.43 | 229,979 |
| 2020-01-02 | $17.01 | $17.02 | $16.72 | $16.82 | $15.26 | 95,663 |
| 2019-12-31 | $16.96 | $17.04 | $16.89 | $16.96 | $15.39 | 102,545 |
| 2019-12-30 | $16.98 | $17.02 | $16.87 | $16.96 | $15.39 | 75,335 |
| 2019-12-27 | $17.05 | $17.05 | $16.90 | $16.94 | $15.37 | 77,704 |
| 2019-12-26 | $17.15 | $17.18 | $16.98 | $17.03 | $15.45 | 75,899 |
| 2019-12-24 | $17.29 | $17.29 | $17.06 | $17.16 | $15.57 | 45,721 |
| 2019-12-23 | $17.45 | $17.45 | $17.14 | $17.19 | $15.60 | 141,742 |
| 2019-12-20 | $17.44 | $17.48 | $17.34 | $17.42 | $15.81 | 950,921 |
| 2019-12-19 | $17.49 | $17.50 | $17.31 | $17.38 | $15.77 | 145,827 |
| 2019-12-18 | $17.35 | $17.55 | $17.30 | $17.51 | $15.89 | 161,833 |
| 2019-12-17 | $17.30 | $17.44 | $17.25 | $17.43 | $15.82 | 150,371 |
| 2019-12-16 | $17.06 | $17.30 | $16.87 | $17.26 | $15.66 | 213,501 |
| 2019-12-13 | $16.88 | $17.10 | $16.71 | $17.03 | $15.45 | 77,467 |
| 2019-12-12 | $16.82 | $17.07 | $16.81 | $17.00 | $15.43 | 88,981 |
| 2019-12-11 | $16.79 | $16.81 | $16.67 | $16.78 | $15.23 | 76,488 |
| 2019-12-10 | $16.75 | $16.83 | $16.57 | $16.74 | $15.19 | 79,731 |
| 2019-12-09 | $16.81 | $16.86 | $16.66 | $16.75 | $15.20 | 117,557 |
| 2019-12-06 | $16.86 | $16.96 | $16.84 | $16.85 | $15.29 | 242,188 |
| 2019-12-05 | $16.68 | $16.79 | $16.68 | $16.73 | $15.18 | 100,308 |
| 2019-12-04 | $16.65 | $16.83 | $16.65 | $16.70 | $15.16 | 99,583 |
| 2019-12-03 | $16.79 | $16.79 | $16.57 | $16.63 | $15.09 | 76,549 |
| 2019-12-02 | $16.92 | $16.93 | $16.80 | $16.83 | $15.27 | 114,537 |
| 2019-11-29 | $16.89 | $16.96 | $16.83 | $16.90 | $15.34 | 43,655 |
| 2019-11-27 | $17.07 | $17.08 | $16.88 | $16.97 | $15.40 | 98,075 |
| 2019-11-26 | $17.04 | $17.14 | $16.98 | $16.99 | $15.42 | 152,981 |
| 2019-11-25 | $16.77 | $17.17 | $16.77 | $17.08 | $15.50 | 146,681 |
| 2019-11-22 | $16.79 | $16.84 | $16.75 | $16.78 | $15.23 | 66,431 |
| 2019-11-21 | $16.90 | $16.90 | $16.76 | $16.80 | $15.25 | 62,555 |
| 2019-11-20 | $17.01 | $17.07 | $16.80 | $16.86 | $15.30 | 150,031 |
| 2019-11-19 | $17.04 | $17.11 | $16.99 | $17.05 | $15.47 | 82,924 |
| 2019-11-18 | $16.92 | $17.15 | $16.90 | $16.98 | $15.41 | 73,842 |
| 2019-11-15 | $17.07 | $17.13 | $16.91 | $16.98 | $15.41 | 138,446 |
| 2019-11-14 | $17.01 | $17.11 | $16.92 | $17.00 | $15.43 | 99,428 |
| 2019-11-13 | $16.90 | $17.06 | $16.84 | $17.00 | $15.43 | 99,198 |
| 2019-11-12 | $17.01 | $17.02 | $16.88 | $17.00 | $15.43 | 100,888 |
| 2019-11-11 | $16.95 | $17.03 | $16.86 | $16.95 | $15.38 | 103,507 |
| 2019-11-08 | $16.95 | $17.08 | $16.87 | $16.93 | $15.36 | 92,126 |
| 2019-11-07 | $17.06 | $17.10 | $16.92 | $17.00 | $15.43 | 74,270 |
| 2019-11-06 | $17.00 | $17.05 | $16.93 | $16.96 | $15.39 | 75,955 |
| 2019-11-05 | $17.01 | $17.14 | $16.96 | $17.02 | $15.45 | 153,487 |
| 2019-11-04 | $17.09 | $17.15 | $17.01 | $17.07 | $15.39 | 124,695 |
| 2019-11-01 | $17.02 | $17.12 | $16.95 | $17.00 | $15.33 | 130,106 |
| 2019-10-31 | $17.00 | $17.03 | $16.82 | $17.01 | $15.34 | 125,156 |
| 2019-10-30 | $17.05 | $17.12 | $16.96 | $17.08 | $15.40 | 118,594 |
| 2019-10-29 | $16.93 | $17.24 | $16.93 | $17.11 | $15.43 | 162,507 |
| 2019-10-28 | $16.71 | $16.95 | $16.71 | $16.92 | $15.26 | 95,065 |
| 2019-10-25 | $16.72 | $16.85 | $16.66 | $16.69 | $15.05 | 77,037 |
| 2019-10-24 | $17.00 | $17.00 | $16.56 | $16.66 | $15.02 | 101,567 |
| 2019-10-23 | $16.81 | $16.94 | $16.69 | $16.87 | $15.21 | 45,082 |
| 2019-10-22 | $16.85 | $16.98 | $16.78 | $16.84 | $15.18 | 59,569 |
| 2019-10-21 | $16.83 | $16.99 | $16.65 | $16.90 | $15.24 | 76,231 |
| 2019-10-18 | $16.62 | $16.86 | $16.62 | $16.72 | $15.08 | 94,152 |
| 2019-10-17 | $16.57 | $16.73 | $16.53 | $16.71 | $15.07 | 132,382 |
| 2019-10-16 | $16.47 | $16.62 | $16.45 | $16.55 | $14.92 | 94,712 |
| 2019-10-15 | $16.29 | $16.54 | $16.24 | $16.44 | $14.82 | 110,531 |
| 2019-10-14 | $16.07 | $16.34 | $16.07 | $16.27 | $14.67 | 110,130 |
| 2019-10-11 | $16.01 | $16.39 | $16.01 | $16.17 | $14.58 | 136,541 |
| 2019-10-10 | $15.88 | $15.96 | $15.85 | $15.91 | $14.35 | 111,768 |
| 2019-10-09 | $15.85 | $15.95 | $15.78 | $15.83 | $14.27 | 85,177 |
| 2019-10-08 | $15.95 | $16.08 | $15.75 | $15.80 | $14.25 | 95,502 |
| 2019-10-07 | $15.93 | $16.09 | $15.85 | $16.02 | $14.44 | 162,591 |
| 2019-10-04 | $15.90 | $16.02 | $15.81 | $15.93 | $14.36 | 130,026 |
| 2019-10-03 | $15.86 | $15.93 | $15.74 | $15.89 | $14.33 | 110,855 |
| 2019-10-02 | $15.86 | $15.91 | $15.72 | $15.87 | $14.31 | 136,015 |
| 2019-10-01 | $16.13 | $16.22 | $15.79 | $15.83 | $14.27 | 96,431 |
| 2019-09-30 | $16.24 | $16.29 | $16.04 | $16.06 | $14.48 | 112,747 |
| 2019-09-27 | $16.06 | $16.26 | $16.02 | $16.23 | $14.63 | 156,425 |
| 2019-09-26 | $16.19 | $16.21 | $15.94 | $15.99 | $14.42 | 80,142 |
| 2019-09-25 | $15.92 | $16.27 | $15.92 | $16.22 | $14.63 | 140,181 |
| 2019-09-24 | $16.08 | $16.11 | $15.80 | $15.85 | $14.29 | 222,386 |
| 2019-09-23 | $15.86 | $16.25 | $15.86 | $16.15 | $14.56 | 232,580 |
| 2019-09-20 | $15.78 | $15.95 | $15.64 | $15.92 | $14.35 | 1,052,831 |
| 2019-09-19 | $15.76 | $16.00 | $15.76 | $15.80 | $14.25 | 180,203 |
| 2019-09-18 | $15.89 | $15.97 | $15.75 | $15.78 | $14.23 | 170,367 |
| 2019-09-17 | $15.86 | $15.97 | $15.67 | $15.90 | $14.34 | 157,865 |
| 2019-09-16 | $15.95 | $16.01 | $15.78 | $15.93 | $14.36 | 187,167 |
| 2019-09-13 | $16.21 | $16.31 | $15.97 | $16.04 | $14.46 | 294,484 |
| 2019-09-12 | $16.17 | $16.20 | $16.02 | $16.10 | $14.52 | 252,342 |
| 2019-09-11 | $16.00 | $16.25 | $15.87 | $16.20 | $14.61 | 181,580 |
| 2019-09-10 | $15.88 | $15.94 | $15.62 | $15.89 | $14.33 | 124,406 |
| 2019-09-09 | $15.51 | $15.91 | $15.50 | $15.87 | $14.31 | 186,328 |
| 2019-09-06 | $15.63 | $15.63 | $15.49 | $15.50 | $13.98 | 73,513 |
| 2019-09-05 | $15.61 | $15.91 | $15.53 | $15.58 | $14.05 | 148,215 |
| 2019-09-04 | $15.53 | $15.58 | $15.46 | $15.52 | $13.99 | 64,325 |
| 2019-09-03 | $15.41 | $15.52 | $15.30 | $15.43 | $13.91 | 156,142 |
| 2019-08-30 | $15.60 | $15.63 | $15.45 | $15.52 | $13.99 | 93,079 |
| 2019-08-29 | $15.54 | $15.67 | $15.50 | $15.53 | $14.00 | 90,027 |
| 2019-08-28 | $15.18 | $15.53 | $15.18 | $15.41 | $13.89 | 84,756 |
| 2019-08-27 | $15.50 | $15.50 | $15.12 | $15.18 | $13.69 | 119,871 |
| 2019-08-26 | $15.29 | $15.43 | $15.27 | $15.37 | $13.86 | 125,595 |
| 2019-08-23 | $15.61 | $15.65 | $15.15 | $15.18 | $13.69 | 121,042 |
| 2019-08-22 | $15.70 | $15.81 | $15.62 | $15.63 | $14.09 | 70,934 |
| 2019-08-21 | $15.71 | $15.71 | $15.50 | $15.69 | $14.15 | 85,234 |
| 2019-08-20 | $15.57 | $15.61 | $15.39 | $15.51 | $13.99 | 203,421 |
| 2019-08-19 | $15.70 | $15.77 | $15.54 | $15.64 | $14.10 | 82,502 |
| 2019-08-16 | $15.29 | $15.60 | $15.29 | $15.52 | $13.99 | 105,207 |
| 2019-08-15 | $15.27 | $15.39 | $15.20 | $15.21 | $13.71 | 83,430 |
| 2019-08-14 | $15.35 | $15.46 | $15.17 | $15.28 | $13.78 | 91,408 |
| 2019-08-13 | $15.61 | $15.82 | $15.50 | $15.61 | $14.08 | 72,696 |
| 2019-08-12 | $15.45 | $15.69 | $15.45 | $15.65 | $14.11 | 55,381 |
| 2019-08-09 | $15.67 | $15.72 | $15.55 | $15.59 | $14.06 | 84,199 |
| 2019-08-08 | $15.63 | $15.88 | $15.63 | $15.69 | $14.15 | 100,830 |
| 2019-08-07 | $15.32 | $15.62 | $15.14 | $15.51 | $13.99 | 82,399 |
| 2019-08-06 | $15.11 | $15.51 | $15.11 | $15.45 | $13.93 | 81,680 |
| 2019-08-05 | $15.20 | $15.30 | $15.01 | $15.18 | $13.59 | 109,164 |
| 2019-08-02 | $15.35 | $15.53 | $15.31 | $15.40 | $13.79 | 78,190 |
| 2019-08-01 | $15.66 | $15.90 | $15.44 | $15.46 | $13.84 | 125,861 |
| 2019-07-31 | $15.75 | $15.94 | $15.64 | $15.65 | $14.01 | 199,902 |
| 2019-07-30 | $15.74 | $16.00 | $15.74 | $15.80 | $14.15 | 147,166 |
| 2019-07-29 | $16.06 | $16.08 | $15.84 | $15.87 | $14.21 | 71,839 |
| 2019-07-26 | $15.65 | $16.12 | $15.65 | $16.08 | $14.40 | 133,874 |
| 2019-07-25 | $14.71 | $15.93 | $14.71 | $15.64 | $14.00 | 76,859 |
| 2019-07-24 | $15.62 | $16.09 | $15.62 | $16.04 | $14.36 | 97,848 |
| 2019-07-23 | $15.65 | $15.77 | $15.63 | $15.77 | $14.12 | 45,572 |
| 2019-07-22 | $15.62 | $15.67 | $15.47 | $15.66 | $14.02 | 38,109 |
| 2019-07-19 | $15.64 | $15.81 | $15.61 | $15.62 | $13.98 | 102,237 |
| 2019-07-18 | $15.54 | $15.79 | $15.52 | $15.73 | $14.08 | 49,375 |
| 2019-07-17 | $15.49 | $15.55 | $15.36 | $15.49 | $13.87 | 36,458 |
| 2019-07-16 | $15.56 | $15.62 | $15.44 | $15.56 | $13.93 | 51,633 |
| 2019-07-15 | $15.76 | $15.76 | $15.47 | $15.57 | $13.94 | 41,673 |
| 2019-07-12 | $15.79 | $15.82 | $15.25 | $15.75 | $14.10 | 119,136 |
| 2019-07-11 | $15.64 | $15.75 | $15.60 | $15.73 | $14.08 | 69,808 |
| 2019-07-10 | $15.57 | $15.66 | $15.45 | $15.63 | $13.99 | 61,608 |
| 2019-07-09 | $15.60 | $15.65 | $15.51 | $15.55 | $13.92 | 63,054 |
| 2019-07-08 | $15.74 | $15.74 | $15.59 | $15.65 | $14.01 | 48,677 |
| 2019-07-05 | $15.61 | $15.78 | $15.60 | $15.78 | $14.13 | 29,882 |
| 2019-07-03 | $15.54 | $15.64 | $15.49 | $15.63 | $13.99 | 22,680 |
| 2019-07-02 | $15.58 | $15.65 | $15.35 | $15.49 | $13.87 | 56,880 |
| 2019-07-01 | $15.65 | $15.66 | $15.52 | $15.65 | $14.01 | 64,636 |
| 2019-06-28 | $15.54 | $15.76 | $15.54 | $15.61 | $13.98 | 234,025 |
| 2019-06-27 | $15.05 | $15.51 | $14.97 | $15.51 | $13.89 | 80,050 |
| 2019-06-26 | $15.07 | $15.17 | $15.04 | $15.07 | $13.49 | 68,972 |
| 2019-06-25 | $15.15 | $15.18 | $14.90 | $15.07 | $13.49 | 108,060 |
| 2019-06-24 | $15.17 | $15.27 | $15.02 | $15.04 | $13.47 | 109,147 |
| 2019-06-21 | $15.12 | $15.29 | $14.88 | $15.09 | $13.51 | 335,937 |
| 2019-06-20 | $15.34 | $15.34 | $15.11 | $15.23 | $13.64 | 70,437 |
| 2019-06-19 | $15.25 | $15.37 | $15.21 | $15.24 | $13.64 | 62,866 |
| 2019-06-18 | $15.22 | $15.45 | $15.21 | $15.29 | $13.69 | 103,345 |
| 2019-06-17 | $15.18 | $15.31 | $15.17 | $15.20 | $13.61 | 74,841 |
| 2019-06-14 | $15.07 | $15.32 | $15.02 | $15.19 | $13.60 | 72,432 |
| 2019-06-13 | $15.30 | $15.38 | $15.06 | $15.14 | $13.55 | 95,022 |
| 2019-06-12 | $15.30 | $15.34 | $15.19 | $15.21 | $13.62 | 62,434 |
| 2019-06-11 | $15.43 | $15.45 | $15.21 | $15.32 | $13.72 | 60,152 |
| 2019-06-10 | $15.25 | $15.50 | $15.25 | $15.31 | $13.71 | 51,932 |
| 2019-06-07 | $15.25 | $15.37 | $15.24 | $15.24 | $13.64 | 44,259 |
| 2019-06-06 | $15.28 | $15.37 | $15.19 | $15.28 | $13.68 | 64,509 |
| 2019-06-05 | $15.50 | $15.51 | $15.27 | $15.34 | $13.73 | 64,762 |
| 2019-06-04 | $15.24 | $15.52 | $15.21 | $15.47 | $13.85 | 89,624 |
| 2019-06-03 | $15.03 | $15.27 | $15.01 | $15.09 | $13.51 | 171,180 |
| 2019-05-31 | $14.77 | $15.05 | $14.75 | $15.01 | $13.44 | 126,428 |
| 2019-05-30 | $15.11 | $15.27 | $14.69 | $14.88 | $13.32 | 187,559 |
| 2019-05-29 | $14.99 | $15.17 | $14.98 | $15.05 | $13.47 | 107,168 |
| 2019-05-28 | $15.09 | $15.17 | $15.04 | $15.13 | $13.55 | 122,822 |
| 2019-05-24 | $15.02 | $15.22 | $15.02 | $15.15 | $13.56 | 82,989 |
| 2019-05-23 | $15.11 | $15.11 | $14.77 | $14.95 | $13.38 | 109,990 |
| 2019-05-22 | $15.26 | $15.32 | $15.15 | $15.17 | $13.58 | 65,152 |
| 2019-05-21 | $15.36 | $15.36 | $15.24 | $15.26 | $13.66 | 57,043 |
| 2019-05-20 | $15.02 | $15.31 | $15.02 | $15.25 | $13.65 | 68,948 |
| 2019-05-17 | $15.10 | $15.28 | $15.02 | $15.05 | $13.47 | 172,856 |
| 2019-05-16 | $15.13 | $15.20 | $15.07 | $15.16 | $13.57 | 147,340 |
| 2019-05-15 | $15.00 | $15.15 | $14.89 | $15.13 | $13.55 | 60,018 |
| 2019-05-14 | $14.94 | $15.18 | $14.91 | $15.14 | $13.55 | 95,754 |
| 2019-05-13 | $15.09 | $15.24 | $14.85 | $14.88 | $13.32 | 116,254 |
| 2019-05-10 | $15.22 | $15.31 | $15.07 | $15.29 | $13.69 | 79,583 |
| 2019-05-09 | $15.05 | $15.29 | $14.80 | $15.22 | $13.63 | 82,559 |
| 2019-05-08 | $15.20 | $15.23 | $15.00 | $15.07 | $13.49 | 57,564 |
| 2019-05-07 | $15.28 | $15.31 | $15.03 | $15.17 | $13.58 | 68,548 |
| 2019-05-06 | $15.25 | $15.43 | $15.19 | $15.42 | $13.71 | 101,739 |
| 2019-05-03 | $15.25 | $15.52 | $15.23 | $15.42 | $13.71 | 87,664 |
| 2019-05-02 | $15.01 | $15.19 | $14.97 | $15.19 | $13.50 | 66,010 |
| 2019-05-01 | $15.10 | $15.15 | $14.96 | $15.00 | $13.33 | 191,001 |
| 2019-04-30 | $15.18 | $15.20 | $14.93 | $15.00 | $13.33 | 125,236 |
| 2019-04-29 | $14.95 | $15.18 | $14.95 | $15.12 | $13.44 | 65,644 |
| 2019-04-26 | $14.72 | $14.92 | $14.65 | $14.90 | $13.24 | 48,803 |
| 2019-04-25 | $14.99 | $14.99 | $14.55 | $14.64 | $13.01 | 42,084 |
| 2019-04-24 | $14.60 | $14.98 | $14.50 | $14.73 | $13.09 | 48,391 |
| 2019-04-23 | $14.33 | $14.62 | $14.31 | $14.61 | $12.99 | 115,163 |
| 2019-04-22 | $14.35 | $14.40 | $14.10 | $14.25 | $12.67 | 94,332 |
| 2019-04-18 | $14.40 | $14.41 | $14.22 | $14.36 | $12.76 | 72,858 |
| 2019-04-17 | $14.64 | $14.64 | $14.35 | $14.48 | $12.87 | 80,113 |
| 2019-04-16 | $14.31 | $14.63 | $14.31 | $14.61 | $12.99 | 41,143 |
| 2019-04-15 | $14.53 | $14.53 | $14.23 | $14.25 | $12.67 | 27,582 |
| 2019-04-12 | $14.56 | $14.76 | $14.48 | $14.52 | $12.91 | 39,085 |
| 2019-04-11 | $14.49 | $14.59 | $14.46 | $14.49 | $12.88 | 33,663 |
| 2019-04-10 | $14.13 | $14.52 | $14.05 | $14.50 | $12.89 | 126,336 |
| 2019-04-09 | $14.22 | $14.30 | $14.03 | $14.03 | $12.47 | 72,685 |
| 2019-04-08 | $14.23 | $14.34 | $14.15 | $14.23 | $12.65 | 81,697 |
| 2019-04-05 | $14.19 | $14.30 | $13.67 | $14.29 | $12.70 | 47,808 |
| 2019-04-04 | $13.98 | $14.24 | $13.98 | $14.18 | $12.60 | 41,251 |
| 2019-04-03 | $14.20 | $14.20 | $14.03 | $14.07 | $12.51 | 39,604 |
| 2019-04-02 | $14.08 | $14.14 | $14.02 | $14.07 | $12.51 | 99,796 |
| 2019-04-01 | $14.00 | $14.15 | $13.95 | $14.09 | $12.52 | 88,546 |
| 2019-03-29 | $14.11 | $14.11 | $13.72 | $13.90 | $12.36 | 158,263 |
| 2019-03-28 | $13.94 | $14.06 | $13.84 | $14.00 | $12.44 | 92,259 |
| 2019-03-27 | $13.76 | $14.05 | $13.76 | $13.93 | $12.38 | 103,270 |
| 2019-03-26 | $13.59 | $13.85 | $13.59 | $13.82 | $12.28 | 80,588 |
| 2019-03-25 | $13.55 | $13.66 | $13.35 | $13.53 | $12.03 | 84,822 |
| 2019-03-22 | $13.86 | $13.92 | $13.39 | $13.39 | $11.90 | 144,054 |
| 2019-03-21 | $13.97 | $14.27 | $13.91 | $13.95 | $12.40 | 116,555 |
| 2019-03-20 | $14.26 | $14.32 | $14.02 | $14.02 | $12.46 | 76,057 |
| 2019-03-19 | $14.54 | $14.60 | $14.25 | $14.27 | $12.68 | 57,503 |
| 2019-03-18 | $14.54 | $14.74 | $14.50 | $14.56 | $12.94 | 97,073 |
| 2019-03-15 | $14.53 | $14.68 | $14.47 | $14.55 | $12.93 | 192,641 |
| 2019-03-14 | $14.72 | $14.72 | $14.50 | $14.52 | $12.91 | 51,810 |
| 2019-03-13 | $14.50 | $14.71 | $14.50 | $14.59 | $12.97 | 67,126 |
| 2019-03-12 | $14.71 | $14.71 | $14.45 | $14.49 | $12.88 | 74,917 |
| 2019-03-11 | $14.33 | $14.74 | $14.31 | $14.71 | $13.08 | 118,134 |
| 2019-03-08 | $14.19 | $14.34 | $14.18 | $14.32 | $12.73 | 73,152 |
| 2019-03-07 | $14.33 | $14.40 | $14.14 | $14.18 | $12.60 | 70,409 |
| 2019-03-06 | $14.61 | $14.72 | $14.29 | $14.32 | $12.73 | 69,785 |
| 2019-03-05 | $14.79 | $14.83 | $14.61 | $14.69 | $13.06 | 76,911 |
| 2019-03-04 | $14.81 | $14.93 | $14.74 | $14.78 | $13.14 | 98,082 |
| 2019-03-01 | $14.98 | $15.20 | $14.70 | $14.86 | $13.21 | 98,103 |
| 2019-02-28 | $14.92 | $14.95 | $14.85 | $14.91 | $13.25 | 54,496 |
| 2019-02-27 | $14.85 | $14.92 | $14.81 | $14.91 | $13.25 | 46,535 |
| 2019-02-26 | $14.96 | $14.99 | $14.81 | $14.81 | $13.16 | 53,976 |
| 2019-02-25 | $15.10 | $15.23 | $14.93 | $14.97 | $13.31 | 59,103 |
| 2019-02-22 | $15.11 | $15.15 | $15.00 | $15.07 | $13.40 | 56,369 |
| 2019-02-21 | $15.03 | $15.17 | $15.01 | $15.10 | $13.42 | 108,818 |
| 2019-02-20 | $14.89 | $15.23 | $14.84 | $15.14 | $13.46 | 119,262 |
| 2019-02-19 | $14.62 | $14.94 | $14.56 | $14.93 | $13.27 | 102,957 |
| 2019-02-15 | $14.49 | $14.66 | $14.49 | $14.62 | $13.00 | 145,324 |
| 2019-02-14 | $14.58 | $14.67 | $14.42 | $14.44 | $12.84 | 190,139 |
| 2019-02-13 | $14.67 | $14.72 | $14.60 | $14.67 | $13.04 | 153,172 |
| 2019-02-12 | $14.68 | $14.81 | $14.62 | $14.68 | $13.05 | 54,192 |
| 2019-02-11 | $14.62 | $14.70 | $14.57 | $14.69 | $12.97 | 79,562 |
| 2019-02-08 | $14.64 | $14.98 | $14.54 | $14.59 | $12.88 | 75,322 |
| 2019-02-07 | $14.52 | $14.72 | $14.52 | $14.63 | $12.92 | 76,843 |
| 2019-02-06 | $14.63 | $14.66 | $14.54 | $14.58 | $12.87 | 68,897 |
| 2019-02-05 | $14.55 | $14.64 | $14.47 | $14.63 | $12.92 | 50,121 |
| 2019-02-04 | $14.51 | $14.55 | $14.36 | $14.55 | $12.85 | 79,021 |
| 2019-02-01 | $14.37 | $14.58 | $14.37 | $14.52 | $12.82 | 77,480 |
| 2019-01-31 | $14.21 | $14.60 | $14.15 | $14.31 | $12.63 | 110,285 |
| 2019-01-30 | $14.35 | $14.42 | $14.25 | $14.37 | $12.69 | 52,614 |
| 2019-01-29 | $14.42 | $14.46 | $14.29 | $14.29 | $12.62 | 44,074 |
| 2019-01-28 | $14.43 | $14.71 | $13.94 | $14.34 | $12.66 | 87,620 |
| 2019-01-25 | $14.48 | $14.62 | $14.31 | $14.56 | $12.85 | 80,352 |
| 2019-01-24 | $14.28 | $14.41 | $14.23 | $14.39 | $12.70 | 54,637 |
| 2019-01-23 | $14.35 | $14.44 | $14.18 | $14.33 | $12.65 | 55,946 |
| 2019-01-22 | $14.16 | $14.37 | $14.16 | $14.36 | $12.68 | 95,550 |
| 2019-01-18 | $14.20 | $14.34 | $14.18 | $14.24 | $12.57 | 84,293 |
| 2019-01-17 | $14.22 | $14.39 | $14.13 | $14.21 | $12.55 | 190,815 |
| 2019-01-16 | $14.06 | $14.32 | $14.06 | $14.23 | $12.56 | 135,485 |
| 2019-01-15 | $13.92 | $14.04 | $13.80 | $14.04 | $12.40 | 66,508 |
| 2019-01-14 | $13.99 | $14.11 | $13.91 | $13.91 | $12.28 | 56,938 |
| 2019-01-11 | $14.08 | $14.14 | $13.96 | $14.07 | $12.42 | 91,654 |
| 2019-01-10 | $14.05 | $14.19 | $14.01 | $14.11 | $12.46 | 122,171 |
| 2019-01-09 | $14.12 | $14.29 | $13.94 | $14.15 | $12.49 | 124,339 |
| 2019-01-08 | $14.05 | $14.17 | $13.90 | $14.13 | $12.47 | 123,507 |
| 2019-01-07 | $13.97 | $14.12 | $13.85 | $14.04 | $12.40 | 103,999 |
| 2019-01-04 | $13.74 | $14.11 | $13.67 | $13.99 | $12.35 | 143,973 |
| 2019-01-03 | $13.49 | $13.80 | $13.49 | $13.60 | $12.01 | 169,333 |
| 2019-01-02 | $13.49 | $13.64 | $13.37 | $13.55 | $11.96 | 159,114 |
| 2018-12-31 | $13.46 | $13.55 | $13.28 | $13.55 | $11.96 | 168,998 |
| 2018-12-28 | $13.28 | $13.59 | $13.21 | $13.50 | $11.92 | 180,235 |
| 2018-12-27 | $12.95 | $13.31 | $12.87 | $13.24 | $11.69 | 111,872 |
| 2018-12-26 | $13.06 | $13.30 | $12.90 | $13.24 | $11.69 | 148,482 |
| 2018-12-24 | $12.76 | $13.24 | $12.76 | $12.97 | $11.45 | 77,351 |
| 2018-12-21 | $12.99 | $13.13 | $12.83 | $12.86 | $11.35 | 912,877 |
| 2018-12-20 | $12.84 | $13.12 | $12.84 | $12.96 | $11.44 | 110,894 |
| 2018-12-19 | $13.25 | $13.34 | $12.77 | $12.83 | $11.33 | 120,212 |
| 2018-12-18 | $13.15 | $13.28 | $13.10 | $13.20 | $11.65 | 140,708 |
| 2018-12-17 | $13.31 | $13.49 | $13.11 | $13.16 | $11.62 | 158,778 |
| 2018-12-14 | $13.35 | $13.52 | $13.30 | $13.42 | $11.85 | 124,713 |
| 2018-12-13 | $13.61 | $13.61 | $13.36 | $13.39 | $11.82 | 97,408 |
| 2018-12-12 | $13.52 | $13.72 | $13.43 | $13.59 | $12.00 | 87,072 |
| 2018-12-11 | $13.47 | $13.55 | $13.34 | $13.39 | $11.82 | 76,536 |
| 2018-12-10 | $13.36 | $13.38 | $13.07 | $13.31 | $11.75 | 136,002 |
| 2018-12-07 | $13.49 | $13.64 | $13.29 | $13.36 | $11.79 | 96,591 |
| 2018-12-06 | $13.30 | $13.97 | $13.23 | $13.51 | $11.93 | 76,346 |
| 2018-12-04 | $13.98 | $13.98 | $13.33 | $13.51 | $11.93 | 137,562 |
| 2018-12-03 | $14.20 | $14.20 | $13.81 | $13.99 | $12.35 | 72,294 |
| 2018-11-30 | $13.83 | $14.14 | $13.83 | $14.09 | $12.44 | 146,254 |
| 2018-11-29 | $13.83 | $14.00 | $13.70 | $13.84 | $12.22 | 71,909 |
| 2018-11-28 | $13.60 | $13.96 | $13.44 | $13.89 | $12.26 | 101,644 |
| 2018-11-27 | $13.63 | $13.72 | $13.54 | $13.59 | $12.00 | 54,261 |
| 2018-11-26 | $13.76 | $13.85 | $13.68 | $13.70 | $12.10 | 63,608 |
| 2018-11-23 | $13.52 | $13.74 | $13.52 | $13.68 | $12.08 | 34,600 |
| 2018-11-21 | $13.55 | $13.76 | $13.20 | $13.57 | $11.98 | 39,403 |
| 2018-11-20 | $13.70 | $13.78 | $13.48 | $13.53 | $11.94 | 51,889 |
| 2018-11-19 | $13.79 | $14.00 | $13.67 | $13.74 | $12.13 | 62,051 |
| 2018-11-16 | $13.77 | $13.97 | $13.66 | $13.80 | $12.18 | 246,684 |
| 2018-11-15 | $13.53 | $13.92 | $13.53 | $13.84 | $12.22 | 104,137 |
| 2018-11-14 | $13.85 | $13.92 | $13.40 | $13.59 | $12.00 | 83,487 |
| 2018-11-13 | $13.69 | $13.93 | $13.69 | $13.73 | $12.12 | 106,498 |
| 2018-11-12 | $13.42 | $13.81 | $13.42 | $13.64 | $12.04 | 119,722 |
| 2018-11-09 | $13.65 | $13.72 | $13.48 | $13.48 | $11.90 | 74,084 |
| 2018-11-08 | $13.83 | $13.83 | $13.62 | $13.69 | $12.09 | 79,505 |
| 2018-11-07 | $13.55 | $13.86 | $13.41 | $13.86 | $12.24 | 109,164 |
| 2018-11-06 | $13.21 | $13.54 | $13.21 | $13.54 | $11.95 | 64,759 |
| 2018-11-05 | $13.48 | $13.79 | $13.30 | $13.36 | $11.71 | 107,606 |
| 2018-11-02 | $13.37 | $13.71 | $13.37 | $13.62 | $11.94 | 127,220 |
| 2018-11-01 | $13.15 | $13.33 | $13.15 | $13.26 | $11.62 | 150,607 |
| 2018-10-31 | $13.40 | $13.40 | $13.10 | $13.17 | $11.54 | 116,445 |
| 2018-10-30 | $13.34 | $13.55 | $13.25 | $13.29 | $11.65 | 76,555 |
| 2018-10-29 | $13.39 | $13.69 | $13.29 | $13.34 | $11.69 | 75,125 |
| 2018-10-26 | $13.10 | $13.45 | $13.10 | $13.25 | $11.61 | 110,117 |
| 2018-10-25 | $13.46 | $13.73 | $12.92 | $13.23 | $11.59 | 205,169 |
| 2018-10-24 | $14.23 | $14.50 | $13.54 | $13.57 | $11.89 | 71,459 |
| 2018-10-23 | $14.16 | $14.55 | $14.03 | $14.35 | $12.58 | 88,383 |
| 2018-10-22 | $14.42 | $14.45 | $14.20 | $14.29 | $12.52 | 58,235 |
| 2018-10-19 | $14.26 | $14.46 | $14.20 | $14.40 | $12.62 | 108,924 |
| 2018-10-18 | $14.72 | $14.80 | $14.28 | $14.32 | $12.55 | 82,441 |
| 2018-10-17 | $14.62 | $14.90 | $14.41 | $14.78 | $12.95 | 59,059 |
| 2018-10-16 | $14.37 | $14.70 | $14.29 | $14.66 | $12.85 | 85,861 |
| 2018-10-15 | $14.21 | $14.50 | $14.11 | $14.33 | $12.56 | 124,144 |
| 2018-10-12 | $15.16 | $15.16 | $14.24 | $14.33 | $12.56 | 144,795 |
| 2018-10-11 | $15.46 | $15.64 | $14.93 | $14.97 | $13.12 | 77,977 |
| 2018-10-10 | $15.74 | $15.98 | $15.48 | $15.52 | $13.60 | 81,748 |
| 2018-10-09 | $15.51 | $15.91 | $15.51 | $15.75 | $13.80 | 89,518 |
| 2018-10-08 | $15.44 | $15.66 | $15.40 | $15.54 | $13.62 | 70,132 |
| 2018-10-05 | $15.62 | $15.71 | $15.33 | $15.43 | $13.52 | 50,750 |
| 2018-10-04 | $15.48 | $15.65 | $15.47 | $15.60 | $13.67 | 45,258 |
| 2018-10-03 | $15.32 | $15.63 | $15.14 | $15.49 | $13.58 | 64,972 |
| 2018-10-02 | $15.30 | $15.50 | $15.17 | $15.28 | $13.39 | 48,586 |
| 2018-10-01 | $15.96 | $15.96 | $15.29 | $15.30 | $13.41 | 65,693 |
| 2018-09-28 | $15.60 | $16.05 | $15.58 | $15.92 | $13.95 | 119,752 |
| 2018-09-27 | $15.92 | $15.92 | $15.60 | $15.63 | $13.70 | 77,165 |
| 2018-09-26 | $15.68 | $16.00 | $15.59 | $15.97 | $14.00 | 96,426 |
| 2018-09-25 | $15.73 | $15.77 | $15.63 | $15.67 | $13.73 | 64,743 |
| 2018-09-24 | $15.98 | $15.98 | $15.66 | $15.69 | $13.75 | 47,422 |
| 2018-09-21 | $16.07 | $16.21 | $15.98 | $16.05 | $14.07 | 198,140 |
| 2018-09-20 | $16.02 | $16.21 | $15.98 | $16.13 | $14.14 | 54,786 |
| 2018-09-19 | $15.77 | $16.11 | $15.77 | $15.95 | $13.98 | 110,337 |
| 2018-09-18 | $15.92 | $16.08 | $15.81 | $15.83 | $13.87 | 55,145 |
| 2018-09-17 | $16.05 | $16.06 | $15.84 | $15.93 | $13.96 | 47,608 |
| 2018-09-14 | $15.84 | $16.11 | $15.71 | $16.06 | $14.07 | 76,357 |
| 2018-09-13 | $15.93 | $15.95 | $15.73 | $15.85 | $13.89 | 38,673 |
| 2018-09-12 | $16.00 | $16.00 | $15.82 | $15.92 | $13.95 | 38,946 |
| 2018-09-11 | $16.00 | $16.23 | $16.00 | $16.07 | $14.08 | 46,802 |
| 2018-09-10 | $16.19 | $16.20 | $16.00 | $16.01 | $14.03 | 38,609 |
| 2018-09-07 | $16.13 | $16.15 | $15.95 | $16.13 | $14.14 | 53,242 |
| 2018-09-06 | $16.21 | $16.29 | $15.98 | $16.14 | $14.14 | 52,064 |
| 2018-09-05 | $16.20 | $16.34 | $16.12 | $16.23 | $14.22 | 23,859 |
| 2018-09-04 | $16.22 | $16.27 | $15.42 | $16.23 | $14.22 | 54,700 |
| 2018-08-31 | $16.15 | $16.33 | $16.11 | $16.28 | $14.27 | 55,043 |
| 2018-08-30 | $16.21 | $16.29 | $16.07 | $16.15 | $14.15 | 32,933 |
| 2018-08-29 | $16.28 | $16.28 | $16.14 | $16.21 | $14.21 | 32,778 |
| 2018-08-28 | $16.54 | $16.54 | $16.26 | $16.26 | $14.25 | 36,359 |
| 2018-08-27 | $16.64 | $16.73 | $16.45 | $16.48 | $14.44 | 41,530 |
| 2018-08-24 | $16.64 | $16.70 | $16.54 | $16.60 | $14.55 | 82,506 |
| 2018-08-23 | $16.65 | $16.71 | $16.46 | $16.62 | $14.57 | 52,513 |
| 2018-08-22 | $16.63 | $16.66 | $16.37 | $16.64 | $14.58 | 73,827 |
| 2018-08-21 | $16.44 | $16.72 | $16.44 | $16.62 | $14.57 | 118,869 |
| 2018-08-20 | $16.56 | $16.56 | $16.33 | $16.44 | $14.41 | 62,518 |
| 2018-08-17 | $16.47 | $16.56 | $16.42 | $16.54 | $14.50 | 68,809 |
| 2018-08-16 | $16.20 | $16.54 | $16.19 | $16.52 | $14.48 | 36,914 |
| 2018-08-15 | $16.30 | $16.41 | $16.09 | $16.16 | $14.16 | 37,743 |
| 2018-08-14 | $16.08 | $16.43 | $16.08 | $16.32 | $14.30 | 39,335 |
| 2018-08-13 | $16.20 | $16.33 | $16.02 | $16.03 | $14.05 | 70,851 |
| 2018-08-10 | $16.26 | $16.30 | $16.02 | $16.20 | $14.20 | 44,520 |
| 2018-08-09 | $16.25 | $16.35 | $16.13 | $16.34 | $14.32 | 26,335 |
| 2018-08-08 | $16.02 | $16.28 | $16.01 | $16.27 | $14.26 | 30,082 |
| 2018-08-07 | $16.22 | $16.33 | $16.11 | $16.15 | $14.15 | 36,742 |
| 2018-08-06 | $16.35 | $16.37 | $16.17 | $16.25 | $14.15 | 30,525 |
| 2018-08-03 | $16.40 | $16.63 | $16.30 | $16.37 | $14.26 | 55,759 |
| 2018-08-02 | $16.40 | $16.66 | $16.38 | $16.64 | $14.49 | 38,372 |
| 2018-08-01 | $16.67 | $16.67 | $16.23 | $16.49 | $14.36 | 46,162 |
| 2018-07-31 | $16.22 | $16.73 | $16.18 | $16.66 | $14.51 | 137,297 |
| 2018-07-30 | $16.22 | $16.47 | $16.17 | $16.18 | $14.09 | 56,986 |
| 2018-07-27 | $16.78 | $16.83 | $16.17 | $16.21 | $14.12 | 70,575 |
| 2018-07-26 | $16.75 | $17.05 | $16.67 | $16.79 | $14.62 | 77,705 |
| 2018-07-25 | $16.95 | $16.97 | $16.48 | $16.69 | $14.54 | 76,609 |
| 2018-07-24 | $16.73 | $17.13 | $16.73 | $16.96 | $14.77 | 74,151 |
| 2018-07-23 | $16.92 | $17.13 | $16.92 | $16.98 | $14.79 | 69,723 |
| 2018-07-20 | $16.94 | $17.05 | $16.83 | $16.98 | $14.79 | 79,418 |
| 2018-07-19 | $16.90 | $17.05 | $16.84 | $16.95 | $14.76 | 60,212 |
| 2018-07-18 | $16.81 | $16.89 | $16.75 | $16.89 | $14.71 | 45,690 |
| 2018-07-17 | $16.99 | $17.09 | $16.81 | $16.84 | $14.67 | 52,025 |
| 2018-07-16 | $16.90 | $17.04 | $16.90 | $16.98 | $14.79 | 90,185 |
| 2018-07-13 | $17.01 | $17.07 | $16.88 | $16.90 | $14.72 | 45,175 |
| 2018-07-12 | $17.18 | $17.18 | $16.80 | $17.02 | $14.82 | 40,297 |
| 2018-07-11 | $17.02 | $17.25 | $16.98 | $17.11 | $14.90 | 47,424 |
| 2018-07-10 | $17.27 | $17.27 | $16.77 | $17.12 | $14.91 | 85,533 |
| 2018-07-09 | $17.16 | $17.25 | $17.08 | $17.22 | $15.00 | 44,900 |
| 2018-07-06 | $16.95 | $17.15 | $16.90 | $17.07 | $14.87 | 48,893 |
| 2018-07-05 | $16.91 | $17.00 | $16.40 | $16.98 | $14.79 | 127,688 |
| 2018-07-03 | $16.79 | $16.94 | $16.75 | $16.85 | $14.68 | 32,489 |
| 2018-07-02 | $16.60 | $16.87 | $16.49 | $16.87 | $14.69 | 92,835 |
| 2018-06-29 | $16.70 | $16.76 | $16.57 | $16.62 | $14.48 | 105,638 |
| 2018-06-28 | $16.71 | $16.83 | $16.59 | $16.62 | $14.48 | 59,861 |
| 2018-06-27 | $17.26 | $17.27 | $16.71 | $16.72 | $14.56 | 65,264 |
| 2018-06-26 | $17.25 | $17.33 | $17.05 | $17.29 | $15.06 | 88,326 |
| 2018-06-25 | $17.21 | $17.30 | $17.11 | $17.24 | $15.02 | 184,753 |
| 2018-06-22 | $17.11 | $17.26 | $17.06 | $17.20 | $14.98 | 350,416 |
| 2018-06-21 | $17.03 | $17.17 | $16.56 | $17.06 | $14.86 | 104,244 |
| 2018-06-20 | $16.90 | $17.03 | $16.81 | $17.02 | $14.82 | 90,241 |
| 2018-06-19 | $16.59 | $16.89 | $16.59 | $16.87 | $14.69 | 123,875 |
| 2018-06-18 | $16.50 | $16.69 | $16.36 | $16.68 | $14.53 | 118,046 |
| 2018-06-15 | $16.28 | $16.62 | $16.19 | $16.58 | $14.44 | 250,536 |
| 2018-06-14 | $16.39 | $16.39 | $16.15 | $16.37 | $14.26 | 97,492 |
| 2018-06-13 | $16.46 | $16.56 | $16.26 | $16.32 | $14.21 | 121,096 |
| 2018-06-12 | $16.68 | $16.73 | $16.32 | $16.42 | $14.30 | 113,170 |
| 2018-06-11 | $16.76 | $16.84 | $16.69 | $16.74 | $14.58 | 103,478 |
| 2018-06-08 | $16.88 | $16.97 | $16.71 | $16.75 | $14.59 | 96,605 |
| 2018-06-07 | $16.78 | $16.94 | $16.73 | $16.90 | $14.72 | 77,950 |
| 2018-06-06 | $16.61 | $16.80 | $16.45 | $16.77 | $14.61 | 85,900 |
| 2018-06-05 | $16.58 | $16.66 | $16.39 | $16.60 | $14.46 | 69,390 |
| 2018-06-04 | $16.42 | $16.68 | $16.37 | $16.63 | $14.48 | 102,249 |
| 2018-06-01 | $16.40 | $16.50 | $16.32 | $16.37 | $14.26 | 90,877 |
| 2018-05-31 | $16.35 | $16.47 | $16.26 | $16.34 | $14.23 | 126,201 |
| 2018-05-30 | $16.19 | $16.47 | $16.19 | $16.36 | $14.25 | 115,755 |
| 2018-05-29 | $16.36 | $16.42 | $15.96 | $16.11 | $14.03 | 120,656 |
| 2018-05-25 | $16.18 | $16.46 | $16.18 | $16.44 | $14.32 | 137,128 |
| 2018-05-24 | $16.42 | $16.42 | $15.96 | $16.28 | $14.18 | 175,591 |
| 2018-05-23 | $16.36 | $16.43 | $16.19 | $16.41 | $14.29 | 48,550 |
| 2018-05-22 | $16.55 | $16.62 | $16.23 | $16.33 | $14.22 | 89,125 |
| 2018-05-21 | $16.28 | $16.53 | $16.28 | $16.46 | $14.34 | 61,864 |
| 2018-05-18 | $16.20 | $16.32 | $16.13 | $16.25 | $14.15 | 99,987 |
| 2018-05-17 | $15.96 | $16.30 | $15.93 | $16.27 | $14.17 | 214,901 |
| 2018-05-16 | $15.86 | $16.03 | $15.82 | $15.96 | $13.90 | 101,274 |
| 2018-05-15 | $15.72 | $16.02 | $15.72 | $15.82 | $13.78 | 71,261 |
| 2018-05-14 | $15.95 | $15.98 | $15.76 | $15.78 | $13.74 | 59,410 |
| 2018-05-11 | $15.98 | $16.11 | $15.90 | $15.95 | $13.89 | 45,345 |
| 2018-05-10 | $16.22 | $16.28 | $15.97 | $16.00 | $13.94 | 200,935 |
| 2018-05-09 | $16.00 | $16.24 | $15.94 | $16.21 | $14.12 | 52,178 |
| 2018-05-08 | $15.88 | $16.00 | $15.83 | $15.96 | $13.90 | 67,554 |
| 2018-05-07 | $15.95 | $16.22 | $15.87 | $15.96 | $13.81 | 82,647 |
| 2018-05-04 | $15.86 | $16.20 | $15.83 | $15.95 | $13.81 | 74,810 |
| 2018-05-03 | $15.94 | $16.03 | $15.84 | $15.87 | $13.74 | 52,181 |
| 2018-05-02 | $15.90 | $16.09 | $15.82 | $15.97 | $13.82 | 48,717 |
| 2018-05-01 | $15.83 | $15.96 | $15.64 | $15.94 | $13.80 | 46,521 |
| 2018-04-30 | $16.08 | $16.08 | $15.84 | $15.84 | $13.71 | 75,760 |
| 2018-04-27 | $15.85 | $16.19 | $15.85 | $16.08 | $13.92 | 62,093 |
| 2018-04-26 | $15.94 | $15.98 | $15.66 | $15.78 | $13.66 | 58,428 |
| 2018-04-25 | $16.05 | $16.10 | $15.82 | $15.89 | $13.75 | 39,996 |
| 2018-04-24 | $16.06 | $16.15 | $15.69 | $16.10 | $13.94 | 48,968 |
| 2018-04-23 | $15.88 | $16.06 | $15.81 | $16.01 | $13.86 | 45,414 |
| 2018-04-20 | $15.64 | $15.88 | $15.64 | $15.84 | $13.71 | 46,243 |
| 2018-04-19 | $15.53 | $15.86 | $15.53 | $15.72 | $13.61 | 91,319 |
| 2018-04-18 | $15.74 | $15.83 | $15.59 | $15.60 | $13.50 | 68,362 |
| 2018-04-17 | $15.85 | $15.87 | $15.56 | $15.68 | $13.57 | 105,913 |
| 2018-04-16 | $15.76 | $15.97 | $15.61 | $15.77 | $13.65 | 63,145 |
| 2018-04-13 | $15.87 | $15.87 | $15.65 | $15.69 | $13.58 | 37,826 |
| 2018-04-12 | $15.72 | $16.54 | $15.48 | $15.79 | $13.67 | 65,281 |
| 2018-04-11 | $15.39 | $15.80 | $15.38 | $15.66 | $13.55 | 75,991 |
| 2018-04-10 | $15.46 | $15.77 | $15.43 | $15.70 | $13.59 | 66,237 |
| 2018-04-09 | $15.52 | $15.60 | $15.33 | $15.34 | $13.28 | 81,337 |
| 2018-04-06 | $15.72 | $15.77 | $15.33 | $15.45 | $13.37 | 90,170 |
| 2018-04-05 | $15.77 | $15.84 | $15.46 | $15.80 | $13.68 | 52,417 |
| 2018-04-04 | $15.45 | $15.79 | $15.43 | $15.63 | $13.53 | 87,052 |
| 2018-04-03 | $15.36 | $15.68 | $15.29 | $15.67 | $13.56 | 115,576 |
| 2018-04-02 | $15.55 | $15.84 | $15.14 | $15.31 | $13.25 | 106,998 |
| 2018-03-29 | $15.70 | $15.82 | $15.52 | $15.61 | $13.51 | 278,344 |
| 2018-03-28 | $15.53 | $15.75 | $15.47 | $15.65 | $13.55 | 80,647 |
| 2018-03-27 | $15.82 | $15.87 | $15.46 | $15.50 | $13.42 | 77,528 |
| 2018-03-26 | $15.60 | $15.87 | $15.35 | $15.78 | $13.66 | 150,619 |
| 2018-03-23 | $15.85 | $15.91 | $15.33 | $15.36 | $13.30 | 141,168 |
| 2018-03-22 | $16.06 | $16.26 | $15.74 | $15.82 | $13.69 | 119,596 |
| 2018-03-21 | $16.25 | $16.35 | $16.09 | $16.20 | $14.02 | 104,352 |
| 2018-03-20 | $16.67 | $16.67 | $16.22 | $16.25 | $14.07 | 73,459 |
| 2018-03-19 | $16.62 | $16.75 | $16.32 | $16.60 | $14.37 | 72,195 |
| 2018-03-16 | $16.44 | $16.71 | $16.44 | $16.67 | $14.43 | 326,578 |
| 2018-03-15 | $16.41 | $16.58 | $16.23 | $16.46 | $14.25 | 56,470 |
| 2018-03-14 | $16.54 | $16.63 | $16.28 | $16.37 | $14.17 | 84,568 |
| 2018-03-13 | $16.73 | $16.74 | $16.43 | $16.48 | $14.26 | 57,242 |
| 2018-03-12 | $16.62 | $16.80 | $16.48 | $16.70 | $14.45 | 82,417 |
| 2018-03-09 | $16.29 | $16.61 | $16.17 | $16.58 | $14.35 | 83,897 |
| 2018-03-08 | $16.40 | $16.40 | $16.11 | $16.19 | $14.01 | 33,520 |
| 2018-03-07 | $16.09 | $16.45 | $16.09 | $16.33 | $14.13 | 93,706 |
| 2018-03-06 | $16.13 | $16.25 | $15.84 | $16.19 | $14.01 | 100,078 |
| 2018-03-05 | $15.64 | $16.16 | $15.54 | $16.06 | $13.90 | 60,188 |
| 2018-03-02 | $15.55 | $15.82 | $15.45 | $15.77 | $13.65 | 67,228 |
| 2018-03-01 | $15.51 | $15.64 | $15.41 | $15.52 | $13.43 | 87,797 |
| 2018-02-28 | $16.01 | $16.12 | $15.51 | $15.52 | $13.43 | 94,503 |
| 2018-02-27 | $16.21 | $16.43 | $15.96 | $15.97 | $13.82 | 48,409 |
| 2018-02-26 | $16.11 | $16.21 | $16.02 | $16.20 | $14.02 | 44,801 |
| 2018-02-23 | $16.07 | $16.11 | $15.98 | $16.11 | $13.94 | 53,210 |
| 2018-02-22 | $16.33 | $16.40 | $15.97 | $16.00 | $13.85 | 57,271 |
| 2018-02-21 | $16.21 | $16.50 | $16.20 | $16.28 | $14.09 | 59,187 |
| 2018-02-20 | $16.15 | $16.35 | $16.11 | $16.13 | $13.96 | 135,936 |
| 2018-02-16 | $15.98 | $16.32 | $15.98 | $16.22 | $14.04 | 159,598 |
| 2018-02-15 | $16.05 | $16.12 | $15.86 | $16.03 | $13.87 | 54,613 |
| 2018-02-14 | $15.69 | $15.98 | $15.69 | $15.95 | $13.81 | 83,801 |
| 2018-02-13 | $15.56 | $15.83 | $15.56 | $15.80 | $13.68 | 95,881 |
| 2018-02-12 | $15.84 | $15.97 | $15.43 | $15.67 | $13.56 | 130,645 |
| 2018-02-09 | $15.52 | $15.99 | $15.47 | $15.82 | $13.69 | 247,107 |
| 2018-02-08 | $15.73 | $15.79 | $15.36 | $15.36 | $13.30 | 57,125 |
| 2018-02-07 | $15.68 | $15.84 | $15.47 | $15.69 | $13.58 | 95,185 |
| 2018-02-06 | $15.60 | $16.13 | $15.27 | $15.74 | $13.62 | 113,876 |
| 2018-02-05 | $16.71 | $16.95 | $15.95 | $15.95 | $13.72 | 90,323 |
| 2018-02-02 | $16.78 | $16.94 | $16.61 | $16.88 | $14.52 | 132,737 |
| 2018-02-01 | $16.71 | $16.89 | $16.53 | $16.89 | $14.53 | 82,810 |
| 2018-01-31 | $16.94 | $17.03 | $16.73 | $16.78 | $14.43 | 63,607 |
| 2018-01-30 | $16.82 | $16.96 | $16.75 | $16.86 | $14.50 | 72,742 |
| 2018-01-29 | $17.02 | $17.15 | $16.87 | $16.89 | $14.53 | 85,233 |
| 2018-01-26 | $17.16 | $17.22 | $16.91 | $17.07 | $14.68 | 74,970 |
| 2018-01-25 | $17.08 | $17.14 | $16.70 | $17.06 | $14.67 | 116,276 |
| 2018-01-24 | $17.07 | $17.18 | $16.83 | $16.95 | $14.58 | 96,624 |
| 2018-01-23 | $17.08 | $17.16 | $16.53 | $17.02 | $14.64 | 44,520 |
| 2018-01-22 | $17.30 | $17.42 | $17.08 | $17.17 | $14.77 | 51,629 |
| 2018-01-19 | $17.01 | $17.34 | $17.01 | $17.30 | $14.88 | 66,214 |
| 2018-01-18 | $17.00 | $17.13 | $16.90 | $17.05 | $14.66 | 103,863 |
| 2018-01-17 | $16.88 | $17.06 | $16.75 | $17.00 | $14.62 | 97,409 |
| 2018-01-16 | $17.22 | $17.22 | $16.83 | $16.83 | $14.48 | 83,415 |
| 2018-01-12 | $17.32 | $17.43 | $17.03 | $17.14 | $14.74 | 132,988 |
| 2018-01-11 | $17.06 | $17.41 | $17.00 | $17.29 | $14.87 | 151,526 |
| 2018-01-10 | $16.92 | $17.26 | $16.84 | $17.03 | $14.65 | 77,683 |
| 2018-01-09 | $16.76 | $17.07 | $16.76 | $16.84 | $14.48 | 54,957 |
| 2018-01-08 | $16.85 | $16.85 | $16.72 | $16.75 | $14.41 | 69,408 |
| 2018-01-05 | $16.92 | $16.96 | $16.71 | $16.87 | $14.51 | 49,504 |
| 2018-01-04 | $16.94 | $17.06 | $16.74 | $16.79 | $14.44 | 75,902 |
| 2018-01-03 | $17.12 | $17.16 | $16.71 | $16.87 | $14.51 | 97,188 |
| 2018-01-02 | $17.13 | $17.27 | $16.93 | $17.12 | $14.72 | 115,155 |
| 2017-12-29 | $17.46 | $17.54 | $17.07 | $17.08 | $14.69 | 94,672 |
| 2017-12-28 | $17.31 | $17.45 | $17.26 | $17.45 | $15.01 | 46,266 |
| 2017-12-27 | $17.40 | $17.56 | $17.25 | $17.30 | $14.88 | 54,157 |
| 2017-12-26 | $17.55 | $17.62 | $17.26 | $17.40 | $14.97 | 42,108 |
| 2017-12-22 | $17.61 | $17.77 | $17.52 | $17.59 | $15.13 | 46,629 |
| 2017-12-21 | $17.48 | $17.72 | $17.44 | $17.60 | $15.14 | 47,150 |
| 2017-12-20 | $17.63 | $17.65 | $17.29 | $17.43 | $14.99 | 68,559 |
| 2017-12-19 | $17.78 | $17.80 | $17.36 | $17.53 | $15.08 | 130,984 |
| 2017-12-18 | $17.50 | $18.05 | $17.50 | $17.78 | $15.29 | 134,251 |
| 2017-12-15 | $16.92 | $17.62 | $16.92 | $17.33 | $14.91 | 361,159 |
| 2017-12-14 | $17.32 | $17.35 | $16.88 | $16.93 | $14.56 | 99,840 |
| 2017-12-13 | $17.16 | $17.54 | $17.09 | $17.32 | $14.90 | 109,461 |
| 2017-12-12 | $17.00 | $17.24 | $16.97 | $17.12 | $14.72 | 54,710 |
| 2017-12-11 | $17.10 | $17.15 | $16.89 | $16.96 | $14.59 | 58,944 |
| 2017-12-08 | $17.24 | $17.26 | $16.97 | $17.09 | $14.70 | 54,132 |
| 2017-12-07 | $17.37 | $17.54 | $17.23 | $17.30 | $14.88 | 52,005 |
| 2017-12-06 | $17.48 | $17.59 | $17.36 | $17.37 | $14.94 | 50,551 |
| 2017-12-05 | $17.87 | $17.87 | $17.48 | $17.48 | $15.03 | 70,475 |
| 2017-12-04 | $17.96 | $18.12 | $17.76 | $17.86 | $15.36 | 63,500 |
| 2017-12-01 | $17.78 | $17.87 | $17.04 | $17.67 | $15.20 | 67,268 |
| 2017-11-30 | $18.38 | $18.39 | $17.64 | $17.74 | $15.26 | 113,307 |
| 2017-11-29 | $17.83 | $18.30 | $17.75 | $18.25 | $15.70 | 126,289 |
| 2017-11-28 | $17.27 | $17.69 | $17.19 | $17.68 | $15.21 | 117,293 |
| 2017-11-27 | $17.15 | $17.38 | $17.06 | $17.23 | $14.82 | 71,924 |
| 2017-11-24 | $17.41 | $17.41 | $16.53 | $17.15 | $14.75 | 58,125 |
| 2017-11-22 | $17.36 | $17.52 | $17.19 | $17.31 | $14.89 | 101,775 |
| 2017-11-21 | $17.14 | $17.34 | $17.05 | $17.33 | $14.91 | 113,407 |
| 2017-11-20 | $16.88 | $17.04 | $16.71 | $17.03 | $14.65 | 88,326 |
| 2017-11-17 | $16.63 | $16.91 | $16.56 | $16.80 | $14.45 | 134,941 |
| 2017-11-16 | $16.64 | $16.91 | $16.56 | $16.76 | $14.42 | 51,803 |
| 2017-11-15 | $16.44 | $16.67 | $16.29 | $16.50 | $14.19 | 60,270 |
| 2017-11-14 | $16.32 | $16.60 | $16.31 | $16.57 | $14.25 | 49,179 |
| 2017-11-13 | $16.12 | $16.48 | $16.12 | $16.44 | $14.14 | 83,716 |
| 2017-11-10 | $16.17 | $16.46 | $16.15 | $16.19 | $13.92 | 52,747 |
| 2017-11-09 | $16.10 | $16.35 | $15.96 | $16.17 | $13.91 | 81,365 |
| 2017-11-08 | $16.39 | $16.58 | $16.05 | $16.22 | $13.95 | 56,970 |
| 2017-11-07 | $16.91 | $16.93 | $16.40 | $16.49 | $14.18 | 84,381 |
| 2017-11-06 | $17.04 | $17.18 | $16.83 | $16.95 | $14.49 | 42,329 |
| 2017-11-03 | $17.30 | $17.30 | $16.99 | $17.02 | $14.55 | 35,472 |
| 2017-11-02 | $16.96 | $17.34 | $16.81 | $17.31 | $14.80 | 58,882 |
| 2017-11-01 | $17.23 | $17.30 | $16.79 | $16.89 | $14.44 | 57,631 |
| 2017-10-31 | $16.95 | $17.22 | $16.76 | $17.06 | $14.58 | 105,632 |
| 2017-10-30 | $17.58 | $17.58 | $16.72 | $16.92 | $14.47 | 58,192 |
| 2017-10-27 | $17.60 | $17.83 | $17.50 | $17.66 | $15.10 | 70,833 |
| 2017-10-26 | $17.83 | $17.85 | $17.20 | $17.58 | $15.03 | 68,955 |
| 2017-10-25 | $17.32 | $17.38 | $17.07 | $17.28 | $14.77 | 80,023 |
| 2017-10-24 | $17.43 | $17.57 | $17.29 | $17.33 | $14.82 | 57,172 |
| 2017-10-23 | $17.43 | $17.52 | $17.26 | $17.31 | $14.80 | 33,211 |
| 2017-10-20 | $17.66 | $17.73 | $17.41 | $17.42 | $14.89 | 50,976 |
| 2017-10-19 | $17.45 | $17.55 | $17.25 | $17.43 | $14.90 | 71,071 |
| 2017-10-18 | $17.36 | $17.62 | $17.29 | $17.51 | $14.97 | 41,975 |
| 2017-10-17 | $17.53 | $17.61 | $17.30 | $17.35 | $14.83 | 50,873 |
| 2017-10-16 | $17.42 | $17.79 | $17.31 | $17.46 | $14.93 | 44,248 |
| 2017-10-13 | $17.43 | $17.50 | $17.31 | $17.38 | $14.86 | 73,193 |
| 2017-10-12 | $17.54 | $17.75 | $17.41 | $17.48 | $14.94 | 77,179 |
| 2017-10-11 | $17.50 | $17.61 | $17.42 | $17.55 | $15.00 | 52,519 |
| 2017-10-10 | $17.37 | $17.53 | $17.24 | $17.47 | $14.94 | 53,734 |
| 2017-10-09 | $17.34 | $17.36 | $17.15 | $17.27 | $14.76 | 57,566 |
| 2017-10-06 | $17.33 | $17.48 | $16.99 | $17.34 | $14.82 | 61,685 |
| 2017-10-05 | $17.25 | $17.42 | $17.19 | $17.34 | $14.82 | 55,192 |
| 2017-10-04 | $17.54 | $17.54 | $17.09 | $17.20 | $14.70 | 66,265 |
| 2017-10-03 | $17.70 | $17.70 | $17.26 | $17.47 | $14.94 | 195,885 |
| 2017-10-02 | $17.36 | $17.63 | $17.11 | $17.62 | $15.06 | 129,195 |
| 2017-09-29 | $17.23 | $17.49 | $17.21 | $17.35 | $14.83 | 106,822 |
| 2017-09-28 | $17.13 | $17.31 | $16.89 | $17.29 | $14.78 | 65,200 |
| 2017-09-27 | $16.68 | $17.22 | $16.55 | $17.14 | $14.65 | 128,913 |
| 2017-09-26 | $16.58 | $16.69 | $16.54 | $16.59 | $14.18 | 72,704 |
| 2017-09-25 | $16.37 | $16.67 | $16.37 | $16.58 | $14.17 | 75,039 |
| 2017-09-22 | $16.45 | $16.49 | $16.35 | $16.38 | $14.00 | 95,445 |
| 2017-09-21 | $16.39 | $16.53 | $16.25 | $16.39 | $14.01 | 59,781 |
| 2017-09-20 | $16.13 | $16.59 | $16.12 | $16.40 | $14.02 | 57,736 |
| 2017-09-19 | $16.20 | $16.29 | $16.14 | $16.17 | $13.82 | 65,838 |
| 2017-09-18 | $16.00 | $16.27 | $15.98 | $16.16 | $13.82 | 63,590 |
| 2017-09-15 | $16.02 | $16.12 | $15.76 | $16.00 | $13.68 | 194,609 |
| 2017-09-14 | $16.06 | $16.22 | $15.96 | $15.99 | $13.67 | 43,436 |
| 2017-09-13 | $16.12 | $16.19 | $16.01 | $16.08 | $13.75 | 64,151 |
| 2017-09-12 | $16.05 | $16.26 | $16.05 | $16.12 | $13.78 | 39,232 |
| 2017-09-11 | $15.72 | $16.09 | $15.72 | $15.97 | $13.65 | 59,045 |
| 2017-09-08 | $15.47 | $15.78 | $15.40 | $15.65 | $13.38 | 52,535 |
| 2017-09-07 | $15.72 | $15.72 | $15.36 | $15.46 | $13.22 | 73,963 |
| 2017-09-06 | $15.89 | $16.00 | $15.62 | $15.65 | $13.38 | 88,146 |
| 2017-09-05 | $15.96 | $16.20 | $15.77 | $15.86 | $13.56 | 64,834 |
| 2017-09-01 | $16.05 | $16.21 | $15.98 | $16.04 | $13.71 | 93,305 |
| 2017-08-31 | $16.03 | $16.24 | $16.03 | $16.11 | $13.77 | 52,899 |
| 2017-08-30 | $15.95 | $16.09 | $15.95 | $16.02 | $13.70 | 110,116 |
| 2017-08-29 | $16.00 | $16.08 | $15.89 | $15.93 | $13.62 | 162,896 |
| 2017-08-28 | $16.16 | $16.16 | $16.03 | $16.09 | $13.76 | 80,093 |
| 2017-08-25 | $15.78 | $16.16 | $15.72 | $16.06 | $13.73 | 116,427 |
| 2017-08-24 | $15.78 | $15.82 | $15.61 | $15.63 | $13.36 | 33,282 |
| 2017-08-23 | $15.71 | $15.88 | $15.62 | $15.70 | $13.42 | 56,765 |
| 2017-08-22 | $15.83 | $16.07 | $15.60 | $15.76 | $13.47 | 31,664 |
| 2017-08-21 | $15.64 | $15.83 | $15.61 | $15.71 | $13.43 | 41,578 |
| 2017-08-18 | $15.47 | $15.84 | $15.46 | $15.70 | $13.42 | 74,358 |
| 2017-08-17 | $15.77 | $15.89 | $15.56 | $15.56 | $13.30 | 105,562 |
| 2017-08-16 | $16.07 | $16.08 | $15.83 | $15.88 | $13.58 | 45,437 |
| 2017-08-15 | $16.15 | $16.29 | $15.91 | $15.93 | $13.62 | 50,706 |
| 2017-08-14 | $16.06 | $16.32 | $15.93 | $16.26 | $13.90 | 49,046 |
| 2017-08-11 | $16.16 | $16.41 | $15.73 | $15.86 | $13.56 | 122,378 |
| 2017-08-10 | $16.11 | $16.30 | $16.06 | $16.07 | $13.74 | 83,617 |
| 2017-08-09 | $16.34 | $16.35 | $16.05 | $16.15 | $13.81 | 116,450 |
| 2017-08-08 | $16.56 | $16.90 | $16.43 | $16.44 | $14.05 | 92,732 |
| 2017-08-07 | $16.81 | $16.81 | $16.54 | $16.56 | $14.16 | 65,253 |
| 2017-08-04 | $16.79 | $16.92 | $16.75 | $16.84 | $14.33 | 49,478 |
| 2017-08-03 | $16.88 | $16.99 | $16.62 | $16.71 | $14.22 | 68,338 |
| 2017-08-02 | $16.74 | $16.96 | $16.73 | $16.87 | $14.35 | 141,188 |
| 2017-08-01 | $16.84 | $16.84 | $16.66 | $16.74 | $14.24 | 64,474 |
| 2017-07-31 | $16.64 | $16.84 | $16.61 | $16.79 | $14.28 | 80,758 |
| 2017-07-28 | $16.40 | $16.71 | $16.37 | $16.67 | $14.18 | 119,139 |
| 2017-07-27 | $16.85 | $16.85 | $16.15 | $16.40 | $13.95 | 106,569 |
| 2017-07-26 | $17.08 | $17.08 | $16.68 | $16.69 | $14.20 | 63,356 |
| 2017-07-25 | $17.00 | $17.15 | $16.90 | $17.03 | $14.49 | 92,631 |
| 2017-07-24 | $16.96 | $17.14 | $16.81 | $16.91 | $14.39 | 189,319 |
| 2017-07-21 | $17.35 | $17.44 | $16.95 | $16.99 | $14.46 | 80,716 |
| 2017-07-20 | $17.06 | $17.07 | $16.44 | $17.06 | $14.51 | 48,329 |
| 2017-07-19 | $16.91 | $17.02 | $16.84 | $17.00 | $14.46 | 43,979 |
| 2017-07-18 | $16.78 | $16.94 | $16.78 | $16.88 | $14.36 | 73,102 |
| 2017-07-17 | $16.85 | $16.98 | $16.75 | $16.91 | $14.39 | 97,644 |
| 2017-07-14 | $17.02 | $17.02 | $16.66 | $16.90 | $14.38 | 119,498 |
| 2017-07-13 | $17.27 | $17.28 | $16.98 | $17.13 | $14.57 | 70,719 |
| 2017-07-12 | $17.27 | $17.48 | $17.05 | $17.29 | $14.71 | 68,983 |
| 2017-07-11 | $17.25 | $17.38 | $17.05 | $17.23 | $14.66 | 106,274 |
| 2017-07-10 | $17.26 | $17.50 | $17.22 | $17.25 | $14.68 | 52,997 |
| 2017-07-07 | $17.27 | $17.43 | $17.15 | $17.40 | $14.80 | 62,042 |
| 2017-07-06 | $17.23 | $17.34 | $17.10 | $17.17 | $14.61 | 88,331 |
| 2017-07-05 | $17.41 | $17.42 | $17.17 | $17.35 | $14.76 | 70,572 |
| 2017-07-03 | $17.22 | $17.56 | $17.20 | $17.46 | $14.86 | 48,278 |
| 2017-06-30 | $17.23 | $17.24 | $16.99 | $17.15 | $14.59 | 103,254 |
| 2017-06-29 | $17.52 | $17.52 | $17.00 | $17.16 | $14.60 | 132,611 |
| 2017-06-28 | $17.12 | $17.44 | $17.12 | $17.36 | $14.77 | 113,572 |
| 2017-06-27 | $16.98 | $17.12 | $16.89 | $17.06 | $14.51 | 77,317 |
| 2017-06-26 | $17.07 | $17.07 | $16.76 | $17.01 | $14.47 | 92,495 |
| 2017-06-23 | $16.72 | $17.26 | $16.57 | $16.91 | $14.39 | 185,167 |
| 2017-06-22 | $16.60 | $16.85 | $16.50 | $16.68 | $14.19 | 44,878 |
| 2017-06-21 | $16.92 | $16.96 | $16.55 | $16.59 | $14.11 | 87,766 |
| 2017-06-20 | $16.91 | $17.19 | $16.77 | $16.89 | $14.37 | 89,093 |
| 2017-06-19 | $17.21 | $17.36 | $16.97 | $17.00 | $14.46 | 40,850 |
| 2017-06-16 | $16.94 | $17.27 | $16.94 | $17.16 | $14.60 | 226,081 |
| 2017-06-15 | $17.29 | $17.66 | $17.21 | $17.28 | $14.70 | 75,332 |
| 2017-06-14 | $17.46 | $17.58 | $17.20 | $17.51 | $14.90 | 74,159 |
| 2017-06-13 | $17.73 | $18.02 | $17.46 | $17.59 | $14.97 | 106,252 |
| 2017-06-12 | $17.93 | $18.22 | $17.40 | $17.75 | $15.10 | 77,030 |
| 2017-06-09 | $17.26 | $17.99 | $17.09 | $17.90 | $15.23 | 138,922 |
| 2017-06-08 | $16.64 | $17.48 | $16.57 | $17.20 | $14.63 | 71,690 |
| 2017-06-07 | $16.58 | $16.84 | $16.50 | $16.62 | $14.14 | 59,383 |
| 2017-06-06 | $16.50 | $16.75 | $16.50 | $16.59 | $14.11 | 53,241 |
| 2017-06-05 | $16.91 | $17.00 | $16.62 | $16.63 | $14.15 | 36,856 |
| 2017-06-02 | $16.69 | $17.25 | $16.69 | $16.90 | $14.38 | 68,442 |
| 2017-06-01 | $16.55 | $16.74 | $16.44 | $16.73 | $14.23 | 95,903 |
| 2017-05-31 | $16.61 | $16.61 | $16.43 | $16.46 | $14.00 | 70,808 |
| 2017-05-30 | $16.57 | $16.67 | $16.45 | $16.60 | $14.12 | 79,312 |
| 2017-05-26 | $16.59 | $16.74 | $16.55 | $16.64 | $14.16 | 67,650 |
| 2017-05-25 | $16.55 | $16.74 | $16.41 | $16.63 | $14.15 | 67,256 |
| 2017-05-24 | $16.94 | $16.96 | $16.42 | $16.47 | $14.01 | 109,727 |
| 2017-05-23 | $16.87 | $17.03 | $16.66 | $16.94 | $14.41 | 64,749 |
| 2017-05-22 | $16.76 | $16.85 | $16.63 | $16.81 | $14.30 | 44,145 |
| 2017-05-19 | $16.76 | $16.93 | $16.62 | $16.71 | $14.22 | 193,898 |
| 2017-05-18 | $16.61 | $17.01 | $16.61 | $16.78 | $14.28 | 74,894 |
| 2017-05-17 | $17.05 | $17.19 | $16.70 | $16.74 | $14.24 | 129,582 |
| 2017-05-16 | $17.56 | $17.56 | $17.31 | $17.40 | $14.80 | 61,138 |
| 2017-05-15 | $17.32 | $17.56 | $17.32 | $17.43 | $14.83 | 75,672 |
| 2017-05-12 | $17.42 | $17.46 | $17.25 | $17.31 | $14.73 | 59,963 |
| 2017-05-11 | $17.76 | $17.79 | $17.43 | $17.47 | $14.86 | 72,283 |
| 2017-05-10 | $17.76 | $17.91 | $17.75 | $17.84 | $15.18 | 71,635 |
| 2017-05-09 | $17.93 | $18.19 | $17.69 | $17.81 | $15.15 | 69,081 |
| 2017-05-08 | $17.84 | $18.01 | $17.84 | $17.90 | $15.23 | 84,520 |
| 2017-05-05 | $18.31 | $18.32 | $17.90 | $17.96 | $15.21 | 99,151 |
| 2017-05-04 | $18.35 | $18.54 | $18.16 | $18.24 | $15.45 | 71,194 |
| 2017-05-03 | $18.13 | $18.32 | $18.08 | $18.25 | $15.46 | 106,296 |
| 2017-05-02 | $18.57 | $18.61 | $18.24 | $18.35 | $15.54 | 67,204 |
| 2017-05-01 | $18.50 | $18.89 | $18.35 | $18.60 | $15.75 | 145,075 |
| 2017-04-28 | $18.86 | $19.08 | $18.37 | $18.38 | $15.57 | 99,395 |
| 2017-04-27 | $18.78 | $18.98 | $18.76 | $18.92 | $16.03 | 134,954 |
| 2017-04-26 | $18.47 | $18.93 | $18.46 | $18.78 | $15.91 | 100,679 |
| 2017-04-25 | $18.59 | $18.70 | $18.45 | $18.52 | $15.69 | 87,203 |
| 2017-04-24 | $18.39 | $18.52 | $18.26 | $18.42 | $15.60 | 109,848 |
| 2017-04-21 | $18.15 | $18.20 | $18.00 | $18.10 | $15.33 | 97,810 |
| 2017-04-20 | $17.99 | $18.20 | $17.93 | $18.17 | $15.39 | 99,303 |
| 2017-04-19 | $17.74 | $18.03 | $17.74 | $17.93 | $15.18 | 100,935 |
| 2017-04-18 | $17.66 | $17.85 | $17.57 | $17.68 | $14.98 | 76,115 |
| 2017-04-17 | $17.49 | $17.76 | $17.44 | $17.73 | $15.02 | 154,660 |
| 2017-04-13 | $17.67 | $17.71 | $17.37 | $17.41 | $14.75 | 175,922 |
| 2017-04-12 | $18.10 | $18.10 | $17.72 | $17.75 | $15.03 | 71,650 |
| 2017-04-11 | $17.55 | $18.19 | $17.55 | $18.15 | $15.37 | 232,420 |
| 2017-04-10 | $17.61 | $17.91 | $17.44 | $17.59 | $14.90 | 90,091 |
| 2017-04-07 | $17.63 | $17.78 | $17.58 | $17.66 | $14.96 | 78,783 |
| 2017-04-06 | $17.47 | $17.75 | $17.44 | $17.71 | $15.00 | 89,256 |
| 2017-04-05 | $17.78 | $17.95 | $17.46 | $17.47 | $14.80 | 98,954 |
| 2017-04-04 | $17.57 | $17.77 | $17.54 | $17.69 | $14.98 | 117,407 |
| 2017-04-03 | $18.09 | $18.19 | $17.65 | $17.68 | $14.98 | 105,237 |
| 2017-03-31 | $17.91 | $18.27 | $17.90 | $18.02 | $15.26 | 220,622 |
| 2017-03-30 | $17.73 | $18.18 | $17.73 | $18.15 | $15.37 | 102,773 |
| 2017-03-29 | $17.75 | $17.81 | $17.62 | $17.71 | $15.00 | 58,019 |
| 2017-03-28 | $17.69 | $17.84 | $17.50 | $17.82 | $15.09 | 128,544 |
| 2017-03-27 | $17.53 | $17.83 | $17.32 | $17.76 | $15.04 | 69,929 |
| 2017-03-24 | $17.76 | $17.96 | $17.71 | $17.82 | $15.09 | 85,995 |
| 2017-03-23 | $17.43 | $17.88 | $17.43 | $17.74 | $15.03 | 69,599 |
| 2017-03-22 | $17.67 | $17.76 | $17.40 | $17.47 | $14.80 | 128,879 |
| 2017-03-21 | $18.45 | $18.54 | $17.66 | $17.67 | $14.97 | 150,800 |
| 2017-03-20 | $18.43 | $18.53 | $18.23 | $18.39 | $15.58 | 92,076 |
| 2017-03-17 | $18.08 | $18.56 | $17.72 | $18.44 | $15.62 | 407,573 |
| 2017-03-16 | $18.21 | $18.39 | $18.16 | $18.26 | $15.47 | 737 |
| 2017-03-15 | $18.28 | $18.46 | $18.10 | $18.18 | $15.40 | 1,236 |
| 2017-03-14 | $18.13 | $18.29 | $18.05 | $18.25 | $15.46 | 65,712 |
| 2017-03-13 | $18.13 | $18.33 | $18.06 | $18.21 | $15.42 | 51,069 |
| 2017-03-10 | $18.26 | $18.34 | $18.04 | $18.16 | $15.38 | 66,635 |
| 2017-03-09 | $18.23 | $18.42 | $18.10 | $18.14 | $15.36 | 86,614 |
| 2017-03-08 | $18.53 | $18.75 | $18.20 | $18.20 | $15.42 | 65,283 |
| 2017-03-07 | $18.53 | $18.69 | $18.41 | $18.43 | $15.61 | 86,793 |
| 2017-03-06 | $18.63 | $18.69 | $18.52 | $18.55 | $15.71 | 64,330 |
| 2017-03-03 | $18.90 | $19.00 | $18.70 | $18.71 | $15.85 | 80,085 |
| 2017-03-02 | $19.19 | $19.19 | $18.83 | $18.84 | $15.96 | 324,789 |
| 2017-03-01 | $19.00 | $19.25 | $18.91 | $19.20 | $16.26 | 228,851 |
| 2017-02-28 | $18.90 | $18.92 | $18.60 | $18.76 | $15.89 | 282,947 |
| 2017-02-27 | $18.90 | $18.97 | $18.70 | $18.90 | $16.01 | 163,954 |
| 2017-02-24 | $18.51 | $18.91 | $18.50 | $18.90 | $16.01 | 220,335 |
| 2017-02-23 | $18.62 | $18.72 | $18.33 | $18.66 | $15.81 | 120,152 |
| 2017-02-22 | $18.48 | $18.61 | $18.44 | $18.57 | $15.73 | 140,422 |
| 2017-02-21 | $18.40 | $18.55 | $18.39 | $18.52 | $15.69 | 196,338 |
| 2017-02-17 | $18.26 | $18.36 | $18.09 | $18.35 | $15.54 | 280,546 |
| 2017-02-16 | $18.16 | $18.28 | $17.97 | $18.26 | $15.47 | 222,779 |
| 2017-02-15 | $18.13 | $18.19 | $17.79 | $18.16 | $15.38 | 112,142 |
| 2017-02-14 | $17.95 | $18.22 | $17.88 | $18.15 | $15.37 | 141,389 |
| 2017-02-13 | $17.85 | $18.07 | $17.85 | $18.01 | $15.25 | 93,436 |
| 2017-02-10 | $17.70 | $17.85 | $17.68 | $17.84 | $15.11 | 89,314 |
| 2017-02-09 | $17.64 | $17.78 | $17.64 | $17.70 | $14.99 | 97,687 |
| 2017-02-08 | $17.82 | $17.84 | $17.56 | $17.64 | $14.94 | 161,566 |
| 2017-02-07 | $18.02 | $18.07 | $17.84 | $17.89 | $15.15 | 167,333 |
| 2017-02-06 | $18.07 | $18.12 | $17.92 | $18.02 | $15.26 | 183,414 |
| 2017-02-03 | $18.04 | $18.31 | $18.01 | $18.13 | $15.29 | 147,624 |
| 2017-02-02 | $17.95 | $17.95 | $17.81 | $17.85 | $15.05 | 161,274 |
| 2017-02-01 | $18.08 | $18.29 | $17.95 | $17.99 | $15.17 | 197,641 |
| 2017-01-31 | $17.98 | $18.15 | $17.91 | $18.05 | $15.22 | 223,162 |
| 2017-01-30 | $18.16 | $18.18 | $17.91 | $18.04 | $15.21 | 229,917 |
| 2017-01-27 | $18.30 | $18.38 | $18.17 | $18.25 | $15.39 | 208,545 |
| 2017-01-26 | $18.26 | $18.39 | $18.16 | $18.24 | $15.38 | 178,325 |
| 2017-01-25 | $18.35 | $18.49 | $18.25 | $18.32 | $15.45 | 84,560 |
| 2017-01-24 | $18.37 | $18.41 | $18.17 | $18.28 | $15.42 | 135,445 |
| 2017-01-23 | $18.32 | $18.43 | $18.20 | $18.25 | $15.39 | 87,196 |
| 2017-01-20 | $18.39 | $18.66 | $18.30 | $18.45 | $15.56 | 107,542 |
| 2017-01-19 | $18.53 | $18.53 | $18.29 | $18.43 | $15.54 | 72,768 |
| 2017-01-18 | $18.49 | $18.55 | $18.41 | $18.49 | $15.59 | 114,444 |
| 2017-01-17 | $18.81 | $18.81 | $18.41 | $18.42 | $15.53 | 114,075 |
| 2017-01-13 | $19.10 | $19.34 | $18.94 | $18.99 | $16.01 | 176,399 |
| 2017-01-12 | $19.50 | $19.50 | $18.91 | $19.10 | $16.11 | 131,548 |
| 2017-01-11 | $19.69 | $19.69 | $19.41 | $19.58 | $16.51 | 180,191 |
| 2017-01-10 | $19.45 | $19.69 | $19.25 | $19.60 | $16.53 | 137,977 |
| 2017-01-09 | $19.57 | $19.65 | $19.36 | $19.43 | $16.38 | 112,698 |
| 2017-01-06 | $20.00 | $20.00 | $19.73 | $19.74 | $16.65 | 126,722 |
| 2017-01-05 | $20.07 | $20.12 | $19.67 | $19.90 | $16.78 | 66,630 |
| 2017-01-04 | $20.00 | $20.16 | $19.98 | $20.12 | $16.97 | 156,992 |
| 2017-01-03 | $20.25 | $20.36 | $19.84 | $19.95 | $16.82 | 146,424 |
| 2016-12-30 | $20.04 | $20.08 | $19.87 | $19.97 | $16.84 | 68,169 |
| 2016-12-29 | $20.08 | $20.31 | $19.97 | $20.02 | $16.88 | 53,018 |
| 2016-12-28 | $20.13 | $20.20 | $20.02 | $20.15 | $16.99 | 68,618 |
| 2016-12-27 | $19.93 | $20.20 | $19.88 | $20.10 | $16.95 | 118,561 |
| 2016-12-23 | $20.20 | $20.29 | $20.00 | $20.10 | $16.95 | 102,409 |
| 2016-12-22 | $20.14 | $20.39 | $19.90 | $20.26 | $17.08 | 102,726 |
| 2016-12-21 | $20.00 | $20.24 | $19.84 | $20.13 | $16.98 | 158,649 |
| 2016-12-20 | $19.91 | $20.11 | $19.84 | $20.10 | $16.95 | 149,563 |
| 2016-12-19 | $19.73 | $19.94 | $19.45 | $19.82 | $16.71 | 291,799 |
| 2016-12-16 | $20.20 | $20.25 | $19.66 | $19.71 | $16.62 | 470,519 |
| 2016-12-15 | $20.33 | $20.39 | $20.02 | $20.11 | $16.96 | 361,920 |
| 2016-12-14 | $20.49 | $20.56 | $20.15 | $20.26 | $17.08 | 120,578 |
| 2016-12-13 | $20.39 | $20.59 | $20.27 | $20.57 | $17.35 | 109,695 |
| 2016-12-12 | $20.52 | $20.53 | $20.07 | $20.26 | $17.08 | 120,706 |
| 2016-12-09 | $20.43 | $20.50 | $20.19 | $20.50 | $17.29 | 130,822 |
| 2016-12-08 | $19.68 | $20.47 | $19.68 | $20.44 | $17.24 | 201,120 |
| 2016-12-07 | $19.45 | $19.67 | $19.43 | $19.66 | $16.58 | 119,061 |
| 2016-12-06 | $18.94 | $19.46 | $18.94 | $19.44 | $16.39 | 125,074 |
| 2016-12-05 | $18.76 | $19.00 | $18.69 | $19.00 | $16.02 | 128,626 |
| 2016-12-02 | $18.77 | $18.77 | $18.62 | $18.64 | $15.72 | 62,881 |
| 2016-12-01 | $18.54 | $18.73 | $18.54 | $18.73 | $15.79 | 95,116 |
| 2016-11-30 | $18.77 | $18.85 | $18.45 | $18.53 | $15.63 | 105,534 |
| 2016-11-29 | $18.80 | $18.93 | $18.61 | $18.63 | $15.71 | 92,962 |
| 2016-11-28 | $18.77 | $18.85 | $18.01 | $18.74 | $15.80 | 127,504 |
| 2016-11-25 | $18.75 | $18.84 | $18.68 | $18.84 | $15.89 | 40,522 |
| 2016-11-23 | $18.53 | $18.75 | $18.40 | $18.75 | $15.81 | 109,313 |
| 2016-11-22 | $18.43 | $18.66 | $18.32 | $18.49 | $15.59 | 190,336 |
| 2016-11-21 | $18.52 | $18.56 | $18.27 | $18.46 | $15.57 | 105,706 |
| 2016-11-18 | $18.39 | $18.62 | $18.31 | $18.42 | $15.53 | 355,301 |
| 2016-11-17 | $18.57 | $18.60 | $18.29 | $18.30 | $15.43 | 219,147 |
| 2016-11-16 | $18.19 | $18.45 | $18.16 | $18.44 | $15.55 | 129,024 |
| 2016-11-15 | $18.08 | $18.29 | $17.84 | $18.22 | $15.36 | 117,982 |
| 2016-11-14 | $18.29 | $18.57 | $17.67 | $18.14 | $15.30 | 217,860 |
| 2016-11-11 | $17.59 | $18.25 | $17.30 | $18.22 | $15.36 | 323,190 |
| 2016-11-10 | $17.07 | $17.60 | $17.00 | $17.57 | $14.82 | 194,980 |
| 2016-11-09 | $16.49 | $17.00 | $16.41 | $17.00 | $14.34 | 172,281 |
| 2016-11-08 | $16.36 | $16.45 | $16.25 | $16.34 | $13.78 | 46,654 |
| 2016-11-07 | $16.40 | $16.40 | $16.20 | $16.37 | $13.80 | 148,084 |
| 2016-11-04 | $16.35 | $16.44 | $16.21 | $16.23 | $13.62 | 62,690 |
| 2016-11-03 | $16.15 | $16.38 | $16.05 | $16.29 | $13.67 | 69,787 |
| 2016-11-02 | $16.39 | $16.39 | $16.10 | $16.18 | $13.58 | 55,317 |
| 2016-11-01 | $16.49 | $16.50 | $16.34 | $16.39 | $13.75 | 72,484 |
| 2016-10-31 | $16.20 | $16.50 | $16.14 | $16.45 | $13.80 | 166,158 |
| 2016-10-28 | $16.28 | $16.30 | $16.13 | $16.20 | $13.59 | 53,016 |
| 2016-10-27 | $16.35 | $16.37 | $16.21 | $16.24 | $13.63 | 48,871 |
| 2016-10-26 | $15.82 | $16.27 | $15.82 | $16.24 | $13.63 | 52,739 |
| 2016-10-25 | $16.23 | $16.25 | $16.14 | $16.23 | $13.62 | 67,440 |
| 2016-10-24 | $16.09 | $16.25 | $16.09 | $16.20 | $13.59 | 62,683 |
| 2016-10-21 | $15.91 | $16.22 | $14.88 | $16.07 | $13.49 | 44,537 |
| 2016-10-20 | $16.09 | $16.15 | $15.96 | $16.04 | $13.46 | 45,231 |
| 2016-10-19 | $16.11 | $16.15 | $16.05 | $16.10 | $13.51 | 73,113 |
| 2016-10-18 | $16.10 | $16.14 | $15.87 | $16.10 | $13.51 | 67,487 |
| 2016-10-17 | $16.00 | $16.11 | $15.95 | $16.00 | $13.43 | 44,139 |
| 2016-10-14 | $15.98 | $16.10 | $15.97 | $16.07 | $13.49 | 63,216 |
| 2016-10-13 | $16.02 | $16.02 | $15.82 | $15.87 | $13.32 | 60,440 |
| 2016-10-12 | $16.12 | $16.23 | $16.01 | $16.04 | $13.46 | 85,169 |
| 2016-10-11 | $16.17 | $16.21 | $15.81 | $16.12 | $13.53 | 61,611 |
| 2016-10-10 | $16.04 | $16.24 | $16.03 | $16.20 | $13.59 | 50,053 |
| 2016-10-07 | $16.01 | $16.08 | $15.87 | $16.03 | $13.45 | 43,881 |
| 2016-10-06 | $16.04 | $16.06 | $15.90 | $16.04 | $13.46 | 46,470 |
| 2016-10-05 | $16.03 | $16.19 | $15.77 | $16.10 | $13.51 | 110,994 |
| 2016-10-04 | $15.91 | $16.11 | $15.91 | $15.99 | $13.42 | 55,274 |
| 2016-10-03 | $16.02 | $16.02 | $15.79 | $15.92 | $13.36 | 121,696 |
| 2016-09-30 | $15.83 | $16.16 | $15.77 | $16.10 | $13.51 | 99,664 |
| 2016-09-29 | $15.98 | $16.00 | $15.73 | $15.75 | $13.22 | 66,967 |
| 2016-09-28 | $15.92 | $16.02 | $15.85 | $16.01 | $13.44 | 67,121 |
| 2016-09-27 | $15.94 | $16.07 | $15.88 | $15.95 | $13.38 | 128,590 |
| 2016-09-26 | $16.09 | $16.09 | $15.14 | $15.95 | $13.38 | 73,589 |
| 2016-09-23 | $16.19 | $16.22 | $16.06 | $16.18 | $13.58 | 113,260 |
| 2016-09-22 | $16.02 | $16.25 | $15.89 | $16.25 | $13.64 | 127,105 |
| 2016-09-21 | $15.96 | $16.05 | $15.89 | $16.04 | $13.46 | 97,763 |
| 2016-09-20 | $16.02 | $16.04 | $15.90 | $15.92 | $13.36 | 64,700 |
| 2016-09-19 | $15.74 | $16.01 | $15.74 | $15.97 | $13.40 | 84,493 |
| 2016-09-16 | $15.77 | $15.91 | $15.58 | $15.77 | $13.23 | 909,638 |
| 2016-09-15 | $15.71 | $15.79 | $15.66 | $15.74 | $13.21 | 89,153 |
| 2016-09-14 | $15.99 | $15.99 | $15.65 | $15.68 | $13.16 | 74,159 |
| 2016-09-13 | $15.87 | $16.05 | $15.80 | $15.98 | $13.41 | 117,999 |
| 2016-09-12 | $15.92 | $16.06 | $15.79 | $15.98 | $13.41 | 123,421 |
| 2016-09-09 | $16.06 | $16.18 | $16.00 | $16.01 | $13.44 | 112,579 |
| 2016-09-08 | $16.17 | $16.24 | $16.12 | $16.15 | $13.55 | 105,433 |
| 2016-09-07 | $16.22 | $16.24 | $16.10 | $16.14 | $13.54 | 134,701 |
| 2016-09-06 | $15.93 | $16.28 | $15.93 | $16.24 | $13.63 | 206,632 |
| 2016-09-02 | $15.90 | $15.99 | $15.89 | $15.96 | $13.39 | 114,237 |
| 2016-09-01 | $15.90 | $15.95 | $15.78 | $15.92 | $13.36 | 95,460 |
| 2016-08-31 | $15.87 | $15.99 | $15.86 | $15.89 | $13.33 | 138,176 |
| 2016-08-30 | $15.80 | $15.95 | $15.79 | $15.91 | $13.35 | 80,290 |
| 2016-08-29 | $15.75 | $15.89 | $15.75 | $15.80 | $13.26 | 103,740 |
| 2016-08-26 | $15.95 | $15.97 | $15.56 | $15.79 | $13.25 | 87,962 |
| 2016-08-25 | $15.85 | $15.94 | $15.81 | $15.91 | $13.35 | 53,868 |
| 2016-08-24 | $15.78 | $15.90 | $15.69 | $15.87 | $13.32 | 57,655 |
| 2016-08-23 | $15.70 | $15.78 | $15.70 | $15.77 | $13.23 | 46,112 |
| 2016-08-22 | $15.65 | $15.74 | $15.49 | $15.73 | $13.20 | 37,687 |
| 2016-08-19 | $15.71 | $15.72 | $15.58 | $15.66 | $13.14 | 100,902 |
| 2016-08-18 | $15.54 | $15.74 | $15.54 | $15.72 | $13.19 | 78,835 |
| 2016-08-17 | $15.47 | $15.60 | $15.29 | $15.58 | $13.07 | 50,755 |
| 2016-08-16 | $15.47 | $15.53 | $15.38 | $15.44 | $12.96 | 76,751 |
| 2016-08-15 | $15.46 | $15.51 | $15.25 | $15.48 | $12.99 | 67,248 |
| 2016-08-12 | $15.44 | $15.47 | $15.33 | $15.43 | $12.95 | 32,255 |
| 2016-08-11 | $15.44 | $15.54 | $15.42 | $15.49 | $13.00 | 52,502 |
| 2016-08-10 | $15.43 | $15.56 | $15.37 | $15.45 | $12.97 | 65,481 |
| 2016-08-09 | $15.33 | $15.44 | $15.31 | $15.43 | $12.95 | 59,795 |
| 2016-08-08 | $15.34 | $15.39 | $15.27 | $15.33 | $12.86 | 53,880 |
| 2016-08-05 | $15.07 | $15.45 | $15.07 | $15.43 | $12.88 | 94,900 |
| 2016-08-04 | $15.11 | $15.18 | $15.02 | $15.03 | $12.55 | 40,614 |
| 2016-08-03 | $15.05 | $15.15 | $15.02 | $15.13 | $12.63 | 43,477 |
| 2016-08-02 | $14.99 | $15.10 | $14.99 | $15.02 | $12.54 | 73,782 |
| 2016-08-01 | $14.89 | $15.09 | $14.86 | $15.00 | $12.52 | 76,975 |
| 2016-07-29 | $14.98 | $15.07 | $14.88 | $14.93 | $12.46 | 102,086 |
| 2016-07-28 | $15.09 | $15.09 | $14.87 | $14.94 | $12.47 | 59,241 |
| 2016-07-27 | $15.00 | $15.14 | $14.91 | $15.10 | $12.61 | 72,281 |
| 2016-07-26 | $15.08 | $15.17 | $15.03 | $15.09 | $12.60 | 37,500 |
| 2016-07-25 | $15.11 | $15.19 | $15.01 | $15.11 | $12.61 | 61,775 |
| 2016-07-22 | $15.09 | $15.24 | $14.84 | $15.18 | $12.67 | 40,390 |
| 2016-07-21 | $15.16 | $15.26 | $15.02 | $15.04 | $12.56 | 44,048 |
| 2016-07-20 | $15.08 | $15.22 | $14.97 | $15.09 | $12.60 | 64,143 |
| 2016-07-19 | $15.12 | $15.24 | $14.99 | $15.00 | $12.52 | 122,207 |
| 2016-07-18 | $15.25 | $15.30 | $15.11 | $15.11 | $12.61 | 71,773 |
| 2016-07-15 | $15.32 | $15.36 | $15.20 | $15.29 | $12.76 | 109,068 |
| 2016-07-14 | $15.21 | $15.46 | $15.19 | $15.23 | $12.71 | 116,597 |
| 2016-07-13 | $15.11 | $15.18 | $14.93 | $15.15 | $12.65 | 121,878 |
| 2016-07-12 | $15.00 | $15.18 | $14.96 | $15.11 | $12.61 | 124,787 |
| 2016-07-11 | $14.78 | $15.05 | $14.78 | $15.02 | $12.54 | 103,347 |
| 2016-07-08 | $14.72 | $14.79 | $14.66 | $14.77 | $12.33 | 192,226 |
| 2016-07-07 | $14.55 | $14.68 | $14.50 | $14.61 | $12.20 | 82,312 |
| 2016-07-06 | $14.52 | $14.61 | $14.38 | $14.54 | $12.14 | 91,535 |
| 2016-07-05 | $14.72 | $14.72 | $14.53 | $14.63 | $12.21 | 65,207 |
| 2016-07-01 | $14.80 | $14.87 | $14.64 | $14.72 | $12.29 | 66,205 |
| 2016-06-30 | $14.48 | $14.84 | $14.43 | $14.83 | $12.38 | 196,361 |
| 2016-06-29 | $14.54 | $14.55 | $14.38 | $14.53 | $12.13 | 82,533 |
| 2016-06-28 | $14.53 | $14.56 | $14.31 | $14.39 | $12.01 | 117,385 |
| 2016-06-27 | $14.48 | $14.58 | $14.31 | $14.39 | $12.01 | 157,767 |
| 2016-06-24 | $14.60 | $14.74 | $14.46 | $14.61 | $12.20 | 605,750 |
| 2016-06-23 | $14.90 | $15.01 | $14.88 | $14.96 | $12.49 | 100,858 |
| 2016-06-22 | $14.75 | $14.87 | $14.71 | $14.76 | $12.32 | 106,696 |
| 2016-06-21 | $14.76 | $14.85 | $14.72 | $14.75 | $12.31 | 117,525 |
| 2016-06-20 | $14.79 | $14.88 | $14.75 | $14.76 | $12.32 | 130,184 |
| 2016-06-17 | $14.82 | $14.86 | $14.65 | $14.75 | $12.31 | 416,725 |
| 2016-06-16 | $14.72 | $14.85 | $14.65 | $14.82 | $12.37 | 90,834 |
| 2016-06-15 | $14.96 | $14.96 | $14.70 | $14.73 | $12.30 | 100,134 |
| 2016-06-14 | $14.92 | $14.95 | $14.74 | $14.90 | $12.44 | 66,859 |
| 2016-06-13 | $15.26 | $15.34 | $14.86 | $14.93 | $12.46 | 109,248 |
| 2016-06-10 | $15.33 | $15.42 | $15.17 | $15.31 | $12.78 | 59,333 |
| 2016-06-09 | $15.46 | $15.46 | $15.26 | $15.37 | $12.83 | 85,701 |
| 2016-06-08 | $15.40 | $15.53 | $15.40 | $15.50 | $12.94 | 70,163 |
| 2016-06-07 | $15.42 | $15.52 | $15.39 | $15.48 | $12.92 | 56,967 |
| 2016-06-06 | $15.27 | $15.54 | $15.25 | $15.42 | $12.87 | 123,921 |
| 2016-06-03 | $15.48 | $15.50 | $15.17 | $15.29 | $12.76 | 78,907 |
| 2016-06-02 | $15.62 | $15.62 | $15.38 | $15.56 | $12.99 | 126,676 |
| 2016-06-01 | $15.59 | $15.76 | $15.46 | $15.69 | $13.10 | 132,030 |
| 2016-05-31 | $15.66 | $15.66 | $15.48 | $15.55 | $12.98 | 132,263 |
| 2016-05-27 | $15.51 | $15.62 | $15.51 | $15.59 | $13.01 | 76,789 |
| 2016-05-26 | $15.68 | $15.68 | $15.52 | $15.53 | $12.96 | 48,308 |
| 2016-05-25 | $15.74 | $15.87 | $15.57 | $15.62 | $13.04 | 52,893 |
| 2016-05-24 | $15.35 | $15.75 | $15.35 | $15.68 | $13.09 | 108,381 |
| 2016-05-23 | $15.45 | $15.51 | $15.36 | $15.40 | $12.86 | 64,709 |
| 2016-05-20 | $15.36 | $15.51 | $15.28 | $15.43 | $12.88 | 154,663 |
| 2016-05-19 | $15.39 | $15.60 | $15.17 | $15.28 | $12.76 | 68,589 |
| 2016-05-18 | $15.13 | $15.46 | $15.13 | $15.44 | $12.89 | 81,706 |
| 2016-05-17 | $15.38 | $15.38 | $15.03 | $15.13 | $12.63 | 155,956 |
| 2016-05-16 | $15.26 | $15.53 | $15.19 | $15.36 | $12.82 | 97,665 |
| 2016-05-13 | $15.44 | $15.52 | $15.26 | $15.26 | $12.74 | 117,718 |
| 2016-05-12 | $15.49 | $15.58 | $15.41 | $15.52 | $12.96 | 56,748 |
| 2016-05-11 | $15.61 | $15.63 | $15.44 | $15.48 | $12.92 | 75,107 |
| 2016-05-10 | $15.53 | $15.73 | $15.41 | $15.60 | $13.02 | 59,370 |
| 2016-05-09 | $15.68 | $15.71 | $15.55 | $15.55 | $12.98 | 92,415 |
| 2016-05-06 | $15.61 | $15.96 | $15.51 | $15.74 | $13.07 | 129,400 |
| 2016-05-05 | $15.72 | $15.86 | $15.60 | $15.60 | $12.96 | 96,526 |
| 2016-05-04 | $15.78 | $15.83 | $15.60 | $15.71 | $13.05 | 71,933 |
| 2016-05-03 | $15.86 | $15.94 | $15.69 | $15.79 | $13.11 | 65,270 |
| 2016-05-02 | $15.93 | $16.18 | $15.84 | $15.97 | $13.26 | 129,012 |
| 2016-04-29 | $16.02 | $16.07 | $15.77 | $15.86 | $13.17 | 130,741 |
| 2016-04-28 | $16.29 | $16.49 | $15.90 | $15.95 | $13.25 | 132,786 |
| 2016-04-27 | $16.52 | $16.54 | $16.28 | $16.47 | $13.68 | 98,004 |
| 2016-04-26 | $16.43 | $16.58 | $16.04 | $16.52 | $13.72 | 96,318 |
| 2016-04-25 | $16.46 | $16.46 | $16.28 | $16.38 | $13.60 | 69,908 |
| 2016-04-22 | $16.39 | $16.55 | $16.39 | $16.52 | $13.72 | 99,289 |
| 2016-04-21 | $16.40 | $16.53 | $16.29 | $16.38 | $13.60 | 93,671 |
| 2016-04-20 | $16.41 | $16.58 | $16.39 | $16.47 | $13.68 | 75,492 |
| 2016-04-19 | $16.38 | $16.49 | $16.36 | $16.47 | $13.68 | 55,006 |
| 2016-04-18 | $16.25 | $16.45 | $16.25 | $16.44 | $13.65 | 69,659 |
| 2016-04-15 | $16.34 | $16.48 | $16.32 | $16.36 | $13.59 | 86,505 |
| 2016-04-14 | $16.38 | $16.57 | $16.35 | $16.43 | $13.65 | 88,825 |
| 2016-04-13 | $16.40 | $16.57 | $16.09 | $16.46 | $13.67 | 186,336 |
| 2016-04-12 | $16.32 | $16.44 | $16.20 | $16.39 | $13.61 | 112,081 |
| 2016-04-11 | $16.15 | $16.41 | $16.15 | $16.35 | $13.58 | 167,455 |
| 2016-04-08 | $16.09 | $16.30 | $15.96 | $16.15 | $13.41 | 114,773 |
| 2016-04-07 | $16.15 | $16.18 | $15.88 | $16.03 | $13.31 | 149,011 |
| 2016-04-06 | $16.15 | $16.30 | $16.03 | $16.25 | $13.50 | 103,590 |
| 2016-04-05 | $16.32 | $16.47 | $16.14 | $16.17 | $13.43 | 200,605 |
| 2016-04-04 | $16.42 | $16.50 | $16.27 | $16.28 | $13.52 | 134,959 |
| 2016-04-01 | $16.34 | $16.57 | $16.30 | $16.44 | $13.65 | 166,439 |
| 2016-03-31 | $16.60 | $16.68 | $16.43 | $16.44 | $13.65 | 92,938 |
| 2016-03-30 | $16.63 | $16.68 | $16.49 | $16.58 | $13.77 | 123,038 |
| 2016-03-29 | $16.33 | $16.59 | $16.06 | $16.59 | $13.78 | 199,943 |
| 2016-03-28 | $16.25 | $16.41 | $16.21 | $16.33 | $13.56 | 76,850 |
| 2016-03-24 | $16.05 | $16.19 | $15.85 | $16.18 | $13.44 | 51,902 |
| 2016-03-23 | $16.34 | $16.47 | $16.10 | $16.11 | $13.38 | 112,472 |
| 2016-03-22 | $16.32 | $16.43 | $16.23 | $16.35 | $13.58 | 55,556 |
| 2016-03-21 | $16.34 | $16.49 | $16.27 | $16.33 | $13.56 | 82,033 |
| 2016-03-18 | $16.43 | $16.59 | $16.35 | $16.41 | $13.63 | 302,966 |
| 2016-03-17 | $16.06 | $16.40 | $15.96 | $16.34 | $13.57 | 251,155 |
| 2016-03-16 | $16.09 | $16.21 | $15.95 | $16.00 | $13.29 | 101,282 |
| 2016-03-15 | $16.09 | $16.32 | $16.09 | $16.17 | $13.43 | 69,049 |
| 2016-03-14 | $16.27 | $16.38 | $16.06 | $16.20 | $13.45 | 113,304 |
| 2016-03-11 | $16.24 | $16.31 | $16.10 | $16.29 | $13.53 | 132,227 |
| 2016-03-10 | $16.04 | $16.29 | $16.02 | $16.14 | $13.40 | 115,400 |
| 2016-03-09 | $16.33 | $16.38 | $15.98 | $16.08 | $13.36 | 85,223 |
| 2016-03-08 | $16.22 | $16.45 | $15.67 | $16.28 | $13.52 | 161,284 |
| 2016-03-07 | $16.15 | $16.35 | $16.04 | $16.33 | $13.56 | 168,652 |
| 2016-03-04 | $16.07 | $16.26 | $15.88 | $16.23 | $13.48 | 213,691 |
| 2016-03-03 | $16.00 | $16.12 | $15.92 | $16.09 | $13.36 | 112,479 |
| 2016-03-02 | $15.87 | $15.99 | $15.74 | $15.98 | $13.27 | 120,587 |
| 2016-03-01 | $15.78 | $15.95 | $15.67 | $15.91 | $13.21 | 143,524 |
| 2016-02-29 | $15.66 | $15.88 | $15.37 | $15.71 | $13.05 | 193,174 |
| 2016-02-26 | $15.69 | $15.87 | $15.61 | $15.67 | $13.01 | 144,874 |
| 2016-02-25 | $15.35 | $15.69 | $15.35 | $15.66 | $13.01 | 97,020 |
| 2016-02-24 | $15.23 | $15.41 | $15.18 | $15.36 | $12.76 | 74,987 |
| 2016-02-23 | $15.31 | $15.42 | $15.30 | $15.30 | $12.71 | 92,085 |
| 2016-02-22 | $15.44 | $15.60 | $15.30 | $15.32 | $12.72 | 150,142 |
| 2016-02-19 | $15.32 | $15.46 | $15.28 | $15.35 | $12.75 | 131,044 |
| 2016-02-18 | $15.35 | $15.44 | $15.11 | $15.32 | $12.72 | 153,171 |
| 2016-02-17 | $15.42 | $15.50 | $15.31 | $15.36 | $12.76 | 139,683 |
| 2016-02-16 | $15.25 | $15.54 | $15.12 | $15.32 | $12.72 | 155,013 |
| 2016-02-12 | $14.98 | $15.24 | $14.94 | $15.13 | $12.57 | 144,858 |
| 2016-02-11 | $15.06 | $15.14 | $14.73 | $14.79 | $12.28 | 232,331 |
| 2016-02-10 | $15.25 | $15.38 | $15.17 | $15.25 | $12.67 | 232,094 |
| 2016-02-09 | $15.01 | $15.25 | $14.95 | $15.20 | $12.62 | 122,794 |
| 2016-02-08 | $14.76 | $15.18 | $14.76 | $15.15 | $12.58 | 132,028 |
| 2016-02-05 | $15.01 | $15.18 | $14.92 | $14.95 | $12.36 | 237,723 |
| 2016-02-04 | $15.10 | $15.44 | $15.02 | $15.04 | $12.43 | 209,527 |
| 2016-02-03 | $15.26 | $15.26 | $14.96 | $15.11 | $12.49 | 134,745 |
| 2016-02-02 | $15.35 | $15.39 | $15.17 | $15.21 | $12.57 | 115,720 |
| 2016-02-01 | $15.39 | $15.62 | $15.20 | $15.50 | $12.81 | 178,596 |
| 2016-01-29 | $15.30 | $15.49 | $15.26 | $15.48 | $12.80 | 310,654 |
| 2016-01-28 | $14.92 | $15.40 | $14.92 | $15.29 | $12.64 | 193,183 |
| 2016-01-27 | $14.88 | $15.05 | $14.71 | $14.74 | $12.19 | 105,140 |
| 2016-01-26 | $14.50 | $14.89 | $14.50 | $14.89 | $12.31 | 127,776 |
| 2016-01-25 | $14.56 | $14.63 | $14.43 | $14.50 | $11.99 | 247,923 |
| 2016-01-22 | $14.76 | $14.86 | $14.52 | $14.57 | $12.05 | 976,125 |
| 2016-01-21 | $14.81 | $14.93 | $14.61 | $14.65 | $12.11 | 223,543 |
| 2016-01-20 | $14.59 | $14.90 | $14.51 | $14.78 | $12.22 | 319,262 |
| 2016-01-19 | $15.03 | $15.06 | $14.64 | $14.75 | $12.19 | 284,443 |
| 2016-01-15 | $14.66 | $15.00 | $14.66 | $14.95 | $12.36 | 241,111 |
| 2016-01-14 | $14.91 | $15.16 | $14.81 | $15.00 | $12.40 | 293,043 |
| 2016-01-13 | $15.52 | $15.55 | $14.87 | $14.98 | $12.38 | 249,032 |
| 2016-01-12 | $15.58 | $15.65 | $15.36 | $15.57 | $12.87 | 146,612 |
| 2016-01-11 | $15.41 | $15.69 | $15.39 | $15.48 | $12.80 | 135,393 |
| 2016-01-08 | $15.63 | $15.70 | $15.37 | $15.41 | $12.74 | 143,068 |
| 2016-01-07 | $15.57 | $15.71 | $15.55 | $15.60 | $12.90 | 146,990 |
| 2016-01-06 | $15.44 | $15.75 | $15.44 | $15.65 | $12.94 | 115,617 |
| 2016-01-05 | $15.56 | $15.81 | $15.43 | $15.64 | $12.93 | 65,318 |
| 2016-01-04 | $15.67 | $15.79 | $15.46 | $15.52 | $12.83 | 175,889 |
| 2015-12-31 | $16.28 | $16.28 | $15.91 | $15.92 | $13.16 | 103,372 |
| 2015-12-30 | $16.36 | $16.40 | $16.28 | $16.30 | $13.48 | 153,223 |
| 2015-12-29 | $16.20 | $16.37 | $16.14 | $16.35 | $13.52 | 238,480 |
| 2015-12-28 | $16.18 | $16.22 | $16.05 | $16.19 | $13.38 | 83,707 |
| 2015-12-24 | $16.16 | $16.30 | $16.15 | $16.22 | $13.41 | 156,930 |
| 2015-12-23 | $16.23 | $16.29 | $16.07 | $16.14 | $13.34 | 80,133 |
| 2015-12-22 | $16.18 | $16.22 | $15.84 | $16.18 | $13.38 | 119,976 |
| 2015-12-21 | $16.26 | $16.30 | $15.86 | $16.14 | $13.34 | 202,828 |
| 2015-12-18 | $16.25 | $16.25 | $15.85 | $16.20 | $13.39 | 839,193 |
| 2015-12-17 | $16.23 | $16.30 | $16.15 | $16.26 | $13.44 | 160,946 |
| 2015-12-16 | $16.03 | $16.24 | $15.80 | $16.22 | $13.41 | 128,031 |
| 2015-12-15 | $15.83 | $16.04 | $15.76 | $16.01 | $13.24 | 130,484 |
| 2015-12-14 | $15.43 | $15.76 | $15.41 | $15.73 | $13.00 | 181,666 |
| 2015-12-11 | $15.35 | $15.60 | $15.35 | $15.41 | $12.74 | 103,788 |
| 2015-12-10 | $15.60 | $15.77 | $15.55 | $15.56 | $12.86 | 63,956 |
| 2015-12-09 | $15.75 | $15.87 | $15.57 | $15.63 | $12.92 | 61,357 |
| 2015-12-08 | $15.69 | $15.91 | $15.67 | $15.79 | $13.05 | 97,431 |
| 2015-12-07 | $15.95 | $16.02 | $15.71 | $15.80 | $13.06 | 77,326 |
| 2015-12-04 | $15.82 | $16.04 | $15.77 | $15.95 | $13.19 | 77,073 |
| 2015-12-03 | $15.94 | $16.11 | $15.78 | $15.81 | $13.07 | 99,701 |
| 2015-12-02 | $16.07 | $16.19 | $15.91 | $15.92 | $13.16 | 86,740 |
| 2015-12-01 | $16.00 | $16.13 | $15.84 | $16.06 | $13.28 | 89,227 |
| 2015-11-30 | $15.92 | $16.02 | $15.79 | $15.93 | $13.17 | 144,229 |
| 2015-11-27 | $15.91 | $15.96 | $15.78 | $15.91 | $13.15 | 38,332 |
| 2015-11-25 | $15.86 | $15.91 | $15.71 | $15.91 | $13.15 | 56,561 |
| 2015-11-24 | $15.77 | $15.88 | $15.65 | $15.84 | $13.10 | 76,891 |
| 2015-11-23 | $15.81 | $15.91 | $15.71 | $15.84 | $13.10 | 84,085 |
| 2015-11-20 | $15.82 | $15.90 | $15.64 | $15.83 | $13.09 | 86,909 |
| 2015-11-19 | $15.79 | $15.79 | $15.64 | $15.75 | $13.02 | 72,995 |
| 2015-11-18 | $15.57 | $15.77 | $15.45 | $15.76 | $13.03 | 133,846 |
| 2015-11-17 | $15.59 | $15.68 | $15.47 | $15.57 | $12.87 | 151,517 |
| 2015-11-16 | $15.56 | $15.76 | $15.43 | $15.54 | $12.85 | 177,327 |
| 2015-11-13 | $15.52 | $15.86 | $15.44 | $15.56 | $12.86 | 133,797 |
| 2015-11-12 | $15.77 | $15.87 | $15.58 | $15.62 | $12.91 | 104,540 |
| 2015-11-11 | $15.99 | $16.13 | $15.84 | $15.87 | $13.12 | 74,189 |
| 2015-11-10 | $15.78 | $16.09 | $15.78 | $15.94 | $13.18 | 174,045 |
| 2015-11-09 | $15.90 | $15.96 | $15.69 | $15.81 | $13.07 | 106,528 |
| 2015-11-06 | $15.91 | $16.11 | $15.85 | $15.96 | $13.19 | 151,188 |
| 2015-11-05 | $15.93 | $16.12 | $15.87 | $15.98 | $13.15 | 233,412 |
| 2015-11-04 | $15.82 | $15.95 | $15.75 | $15.93 | $13.11 | 189,182 |
| 2015-11-03 | $15.44 | $15.77 | $15.32 | $15.70 | $12.92 | 217,936 |
| 2015-11-02 | $15.33 | $15.59 | $15.31 | $15.49 | $12.75 | 151,810 |
| 2015-10-30 | $15.70 | $15.76 | $15.21 | $15.32 | $12.61 | 169,235 |
| 2015-10-29 | $15.73 | $15.94 | $15.65 | $15.71 | $12.93 | 249,056 |
| 2015-10-28 | $15.51 | $15.80 | $15.48 | $15.80 | $13.01 | 391,811 |
| 2015-10-27 | $15.47 | $15.60 | $15.33 | $15.51 | $12.77 | 117,982 |
| 2015-10-26 | $15.58 | $15.63 | $15.20 | $15.53 | $12.78 | 109,512 |
| 2015-10-23 | $15.59 | $15.64 | $15.45 | $15.60 | $12.84 | 98,177 |
| 2015-10-22 | $15.43 | $15.66 | $15.38 | $15.50 | $12.76 | 142,074 |
| 2015-10-21 | $15.60 | $15.60 | $15.27 | $15.30 | $12.59 | 82,114 |
| 2015-10-20 | $15.39 | $15.54 | $15.32 | $15.51 | $12.77 | 63,053 |
| 2015-10-19 | $15.35 | $15.54 | $15.33 | $15.41 | $12.68 | 69,603 |
| 2015-10-16 | $15.48 | $15.49 | $15.27 | $15.41 | $12.68 | 73,366 |
| 2015-10-15 | $15.14 | $15.44 | $15.11 | $15.44 | $12.71 | 212,554 |
| 2015-10-14 | $15.32 | $15.48 | $15.02 | $15.08 | $12.41 | 123,402 |
| 2015-10-13 | $15.42 | $15.49 | $15.33 | $15.34 | $12.63 | 91,298 |
| 2015-10-12 | $15.27 | $15.47 | $15.25 | $15.47 | $12.73 | 158,434 |
| 2015-10-09 | $15.42 | $15.42 | $15.21 | $15.25 | $12.55 | 84,232 |
| 2015-10-08 | $15.24 | $15.39 | $15.23 | $15.36 | $12.64 | 135,716 |
| 2015-10-07 | $15.16 | $15.30 | $15.00 | $15.28 | $12.58 | 425,486 |
| 2015-10-06 | $15.19 | $15.28 | $15.05 | $15.13 | $12.45 | 113,773 |
| 2015-10-05 | $15.13 | $15.25 | $15.07 | $15.19 | $12.50 | 95,721 |
| 2015-10-02 | $14.97 | $15.02 | $14.71 | $15.01 | $12.35 | 144,751 |
| 2015-10-01 | $15.18 | $15.21 | $15.00 | $15.11 | $12.44 | 129,745 |
| 2015-09-30 | $15.20 | $15.26 | $15.08 | $15.21 | $12.52 | 155,438 |
| 2015-09-29 | $15.19 | $15.27 | $15.06 | $15.11 | $12.44 | 125,579 |
| 2015-09-28 | $15.20 | $15.28 | $15.13 | $15.17 | $12.49 | 124,940 |
| 2015-09-25 | $15.37 | $15.38 | $15.20 | $15.21 | $12.52 | 256,483 |
| 2015-09-24 | $15.12 | $15.35 | $15.04 | $15.28 | $12.58 | 213,463 |
| 2015-09-23 | $15.15 | $15.29 | $15.13 | $15.20 | $12.51 | 90,810 |
| 2015-09-22 | $15.07 | $15.23 | $15.07 | $15.15 | $12.47 | 82,760 |
| 2015-09-21 | $15.01 | $15.22 | $15.01 | $15.19 | $12.50 | 127,421 |
| 2015-09-18 | $14.93 | $15.12 | $14.85 | $14.91 | $12.27 | 567,380 |
| 2015-09-17 | $15.18 | $15.39 | $15.01 | $15.09 | $12.42 | 201,303 |
| 2015-09-16 | $15.23 | $15.36 | $15.10 | $15.16 | $12.48 | 139,417 |
| 2015-09-15 | $15.16 | $15.30 | $15.14 | $15.25 | $12.55 | 187,798 |
| 2015-09-14 | $15.15 | $15.20 | $15.10 | $15.14 | $12.46 | 183,956 |
| 2015-09-11 | $14.96 | $15.15 | $14.82 | $15.15 | $12.47 | 164,298 |
| 2015-09-10 | $14.95 | $15.17 | $14.92 | $15.03 | $12.37 | 185,219 |
| 2015-09-09 | $15.07 | $15.08 | $14.93 | $14.95 | $12.31 | 294,615 |
| 2015-09-08 | $14.98 | $15.01 | $14.86 | $14.98 | $12.33 | 212,922 |
Northfield Bancorp Inc (NFBK) News Headlines
Recent Northfield Bancorp Inc (NFBK) News
Similar Companies to Northfield Bancorp Inc (NFBK) 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 |