Northwest Bancshares Inc (NWBI) Exchange: NASDAQ
Data as of June 26, 2025
$12.19 ($0.07) 0.58%
Northwest Bancshares Inc - Daily Information
Click for more stock information on Northwest Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $12.21 |
| Previous Close | $12.19 |
| High | $12.24 |
| Low | $12.12 |
| Adjusted Open | $12.21 |
| Previous Adjusted Close | $12.19 |
| Adjusted High | $12.24 |
| Adjusted Low | $12.12 |
About Northwest Bancshares Inc (NWBI)
Northwest Bancshares, Inc. is a regional financial holding company headquartered in Warren, Pennsylvania that provides a full range of banking and financial services span five states in the northeastern United States. Founded in 1896, Northwest has grown from a single office into one of the regionâs leading providers of financial services. The company operates 206 full-service branches, employs over 2,250 people, and currently holds in excess $12.5 billion in assets.
Invest in Northwest Bancshares Inc (NWBI)
Historical Stock Data for Northwest Bancshares Inc (NWBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $12.21 | $12.24 | $12.12 | $12.19 | $12.19 | 1,056,357 |
| 2025-06-18 | $12.01 | $12.21 | $12.00 | $12.12 | $12.12 | 568,160 |
| 2025-06-17 | $12.12 | $12.21 | $12.03 | $12.05 | $12.05 | 527,909 |
| 2025-06-16 | $12.40 | $12.59 | $12.14 | $12.17 | $12.17 | 675,538 |
| 2025-06-13 | $12.37 | $12.59 | $12.24 | $12.27 | $12.27 | 557,848 |
| 2025-06-12 | $12.45 | $12.55 | $12.31 | $12.53 | $12.53 | 579,931 |
| 2025-06-11 | $12.58 | $12.68 | $12.46 | $12.50 | $12.50 | 674,933 |
| 2025-06-10 | $12.50 | $12.63 | $12.44 | $12.56 | $12.56 | 481,409 |
| 2025-06-09 | $12.44 | $12.52 | $12.39 | $12.43 | $12.43 | 759,824 |
| 2025-06-06 | $12.32 | $12.42 | $12.16 | $12.38 | $12.38 | 615,918 |
| 2025-06-05 | $12.15 | $12.19 | $12.04 | $12.13 | $12.13 | 607,138 |
| 2025-06-04 | $12.26 | $12.30 | $12.09 | $12.16 | $12.16 | 629,246 |
| 2025-06-03 | $12.08 | $12.31 | $12.04 | $12.25 | $12.25 | 770,615 |
| 2025-06-02 | $12.25 | $12.27 | $12.07 | $12.16 | $12.16 | 582,476 |
| 2025-05-30 | $12.31 | $12.35 | $12.23 | $12.28 | $12.28 | 490,863 |
| 2025-05-29 | $12.28 | $12.48 | $12.19 | $12.35 | $12.35 | 466,457 |
| 2025-05-28 | $12.37 | $12.44 | $12.23 | $12.25 | $12.25 | 538,163 |
| 2025-05-27 | $12.27 | $12.41 | $12.15 | $12.40 | $12.40 | 607,798 |
| 2025-05-23 | $12.04 | $12.21 | $12.03 | $12.17 | $12.17 | 553,326 |
| 2025-05-22 | $12.25 | $12.38 | $12.21 | $12.24 | $12.24 | 564,567 |
| 2025-05-21 | $12.54 | $12.66 | $12.31 | $12.31 | $12.31 | 719,057 |
| 2025-05-20 | $12.67 | $12.71 | $12.61 | $12.64 | $12.64 | 784,163 |
| 2025-05-19 | $12.54 | $12.71 | $12.48 | $12.70 | $12.70 | 818,421 |
| 2025-05-16 | $12.65 | $12.69 | $12.55 | $12.63 | $12.63 | 558,975 |
| 2025-05-15 | $12.56 | $12.69 | $12.56 | $12.67 | $12.67 | 462,448 |
| 2025-05-14 | $12.62 | $12.65 | $12.54 | $12.56 | $12.56 | 654,970 |
| 2025-05-13 | $12.74 | $12.75 | $12.63 | $12.68 | $12.68 | 737,967 |
| 2025-05-12 | $12.75 | $12.92 | $12.66 | $12.67 | $12.67 | 835,171 |
| 2025-05-09 | $12.51 | $12.51 | $12.39 | $12.45 | $12.45 | 506,901 |
| 2025-05-08 | $12.48 | $12.59 | $12.35 | $12.52 | $12.52 | 649,369 |
| 2025-05-07 | $12.60 | $12.67 | $12.46 | $12.54 | $12.34 | 1,086,417 |
| 2025-05-06 | $12.47 | $12.59 | $12.41 | $12.48 | $12.28 | 606,532 |
| 2025-05-05 | $12.58 | $12.70 | $12.50 | $12.59 | $12.59 | 569,663 |
| 2025-05-02 | $12.50 | $12.64 | $12.42 | $12.62 | $12.62 | 852,526 |
| 2025-05-01 | $12.34 | $12.49 | $12.21 | $12.38 | $12.38 | 1,165,668 |
| 2025-04-30 | $12.41 | $12.46 | $12.07 | $12.35 | $12.35 | 1,069,135 |
| 2025-04-29 | $12.65 | $12.73 | $12.25 | $12.53 | $12.53 | 1,951,578 |
| 2025-04-28 | $11.77 | $11.86 | $11.67 | $11.85 | $11.85 | 811,513 |
| 2025-04-25 | $11.75 | $11.76 | $11.62 | $11.75 | $11.75 | 886,966 |
| 2025-04-24 | $11.63 | $11.81 | $11.55 | $11.79 | $11.79 | 702,141 |
| 2025-04-23 | $11.83 | $11.97 | $11.61 | $11.67 | $11.67 | 933,420 |
| 2025-04-22 | $11.38 | $11.62 | $11.23 | $11.55 | $11.55 | 870,782 |
| 2025-04-21 | $11.25 | $11.32 | $11.15 | $11.25 | $11.25 | 786,613 |
| 2025-04-17 | $11.31 | $11.44 | $11.31 | $11.36 | $11.36 | 928,720 |
| 2025-04-16 | $11.25 | $11.35 | $11.20 | $11.32 | $11.32 | 866,664 |
| 2025-04-15 | $11.04 | $11.33 | $11.04 | $11.22 | $11.22 | 772,609 |
| 2025-04-14 | $11.05 | $11.08 | $10.76 | $11.04 | $11.04 | 882,349 |
| 2025-04-11 | $10.87 | $11.04 | $10.75 | $10.90 | $10.90 | 997,349 |
| 2025-04-10 | $11.40 | $11.47 | $10.80 | $11.01 | $11.01 | 1,255,329 |
| 2025-04-09 | $10.90 | $11.80 | $10.79 | $11.51 | $11.51 | 1,685,020 |
| 2025-04-08 | $11.33 | $11.54 | $10.94 | $11.08 | $11.08 | 1,153,552 |
| 2025-04-07 | $10.89 | $11.66 | $10.78 | $11.10 | $11.10 | 1,366,789 |
| 2025-04-04 | $11.13 | $11.27 | $10.89 | $11.18 | $11.18 | 1,531,043 |
| 2025-04-03 | $11.79 | $11.81 | $11.47 | $11.50 | $11.50 | 1,374,806 |
| 2025-04-02 | $11.96 | $12.17 | $11.92 | $12.17 | $12.17 | 674,328 |
| 2025-04-01 | $11.97 | $12.10 | $11.84 | $12.05 | $12.05 | 779,421 |
| 2025-03-31 | $11.87 | $12.10 | $11.82 | $12.02 | $12.02 | 923,187 |
| 2025-03-28 | $12.18 | $12.18 | $11.91 | $11.98 | $11.98 | 455,463 |
| 2025-03-27 | $12.17 | $12.24 | $12.07 | $12.15 | $12.15 | 506,047 |
| 2025-03-26 | $12.13 | $12.28 | $12.09 | $12.16 | $12.16 | 396,356 |
| 2025-03-25 | $12.24 | $12.26 | $12.09 | $12.09 | $12.09 | 561,767 |
| 2025-03-24 | $12.15 | $12.22 | $12.06 | $12.16 | $12.16 | 523,794 |
| 2025-03-21 | $11.99 | $12.08 | $11.87 | $12.05 | $12.05 | 2,360,766 |
| 2025-03-20 | $12.06 | $12.24 | $11.98 | $12.00 | $12.00 | 616,924 |
| 2025-03-19 | $12.14 | $12.30 | $12.11 | $12.13 | $12.13 | 724,685 |
| 2025-03-18 | $12.03 | $12.15 | $12.01 | $12.14 | $12.14 | 608,861 |
| 2025-03-17 | $12.14 | $12.26 | $12.04 | $12.11 | $12.11 | 553,678 |
| 2025-03-14 | $11.92 | $12.19 | $11.88 | $12.18 | $12.18 | 716,597 |
| 2025-03-13 | $11.90 | $12.04 | $11.81 | $11.82 | $11.82 | 497,626 |
| 2025-03-12 | $11.85 | $11.91 | $11.67 | $11.85 | $11.85 | 729,375 |
| 2025-03-11 | $12.06 | $12.12 | $11.77 | $11.78 | $11.78 | 696,066 |
| 2025-03-10 | $12.09 | $12.24 | $11.92 | $11.99 | $11.99 | 818,006 |
| 2025-03-07 | $12.17 | $12.28 | $12.05 | $12.16 | $12.16 | 630,771 |
| 2025-03-06 | $12.19 | $12.27 | $12.08 | $12.21 | $12.21 | 509,284 |
| 2025-03-05 | $12.31 | $12.41 | $12.13 | $12.26 | $12.26 | 609,376 |
| 2025-03-04 | $12.54 | $12.54 | $12.24 | $12.27 | $12.27 | 696,294 |
| 2025-03-03 | $12.62 | $12.82 | $12.56 | $12.66 | $12.66 | 608,518 |
| 2025-02-28 | $12.47 | $12.65 | $12.44 | $12.62 | $12.62 | 847,059 |
| 2025-02-27 | $12.41 | $12.51 | $12.33 | $12.44 | $12.44 | 511,112 |
| 2025-02-26 | $12.50 | $12.55 | $12.25 | $12.40 | $12.40 | 625,862 |
| 2025-02-25 | $12.51 | $12.61 | $12.46 | $12.49 | $12.49 | 499,258 |
| 2025-02-24 | $12.67 | $12.67 | $12.40 | $12.42 | $12.42 | 665,161 |
| 2025-02-21 | $12.75 | $12.79 | $12.56 | $12.57 | $12.57 | 652,601 |
| 2025-02-20 | $12.74 | $12.79 | $12.49 | $12.65 | $12.65 | 825,144 |
| 2025-02-19 | $12.94 | $12.99 | $12.74 | $12.76 | $12.76 | 1,276,772 |
| 2025-02-18 | $13.03 | $13.15 | $12.94 | $13.03 | $13.03 | 392,059 |
| 2025-02-14 | $13.10 | $13.25 | $13.00 | $13.04 | $13.04 | 516,377 |
| 2025-02-13 | $13.04 | $13.11 | $12.93 | $13.09 | $13.09 | 547,689 |
| 2025-02-12 | $13.11 | $13.17 | $12.93 | $12.95 | $12.95 | 545,530 |
| 2025-02-11 | $12.96 | $13.28 | $12.96 | $13.27 | $13.27 | 368,356 |
| 2025-02-10 | $13.18 | $13.22 | $13.01 | $13.04 | $13.04 | 584,540 |
| 2025-02-07 | $13.37 | $13.40 | $13.04 | $13.17 | $13.17 | 572,220 |
| 2025-02-06 | $13.24 | $13.43 | $13.16 | $13.39 | $13.39 | 611,008 |
| 2025-02-05 | $13.21 | $13.24 | $13.06 | $13.23 | $13.23 | 471,034 |
| 2025-02-04 | $12.66 | $13.20 | $12.66 | $13.17 | $13.17 | 1,075,460 |
| 2025-02-03 | $12.79 | $12.93 | $12.61 | $12.76 | $12.76 | 739,651 |
| 2025-01-31 | $12.98 | $13.28 | $12.98 | $13.21 | $13.01 | 1,244,691 |
| 2025-01-30 | $13.11 | $13.19 | $12.91 | $13.00 | $12.80 | 585,455 |
| 2025-01-29 | $13.00 | $13.15 | $12.85 | $12.96 | $12.76 | 680,122 |
| 2025-01-28 | $13.16 | $13.34 | $13.01 | $13.04 | $12.84 | 680,439 |
| 2025-01-27 | $13.51 | $13.57 | $13.16 | $13.24 | $13.04 | 933,428 |
| 2025-01-24 | $13.25 | $13.38 | $13.02 | $13.19 | $13.19 | 761,472 |
| 2025-01-23 | $13.04 | $13.25 | $13.04 | $13.18 | $13.18 | 856,316 |
| 2025-01-22 | $13.13 | $13.20 | $13.01 | $13.08 | $13.08 | 586,102 |
| 2025-01-21 | $13.23 | $13.40 | $13.19 | $13.24 | $13.24 | 497,452 |
| 2025-01-17 | $13.26 | $13.32 | $13.04 | $13.16 | $13.16 | 579,434 |
| 2025-01-16 | $13.11 | $13.19 | $13.01 | $13.13 | $13.13 | 618,244 |
| 2025-01-15 | $13.34 | $13.38 | $13.00 | $13.16 | $13.16 | 602,218 |
| 2025-01-14 | $12.76 | $13.04 | $12.72 | $13.03 | $13.03 | 536,049 |
| 2025-01-13 | $12.50 | $12.69 | $12.47 | $12.68 | $12.68 | 661,815 |
| 2025-01-10 | $12.68 | $12.72 | $12.36 | $12.56 | $12.56 | 847,815 |
| 2025-01-08 | $12.87 | $12.97 | $12.76 | $12.90 | $12.90 | 360,526 |
| 2025-01-07 | $13.07 | $13.18 | $12.77 | $12.94 | $12.94 | 653,998 |
| 2025-01-06 | $13.14 | $13.24 | $13.01 | $13.07 | $13.07 | 606,687 |
| 2025-01-03 | $13.04 | $13.15 | $12.73 | $13.14 | $13.14 | 597,219 |
| 2025-01-02 | $13.32 | $13.36 | $12.96 | $12.96 | $12.96 | 502,782 |
| 2024-12-31 | $13.26 | $13.27 | $13.11 | $13.19 | $13.19 | 414,832 |
| 2024-12-30 | $13.23 | $13.25 | $13.06 | $13.18 | $13.18 | 393,492 |
| 2024-12-27 | $13.38 | $13.47 | $13.13 | $13.25 | $13.25 | 408,318 |
| 2024-12-26 | $13.31 | $13.46 | $13.26 | $13.43 | $13.43 | 290,340 |
| 2024-12-24 | $13.36 | $13.43 | $13.24 | $13.42 | $13.42 | 283,907 |
| 2024-12-23 | $13.30 | $13.44 | $13.25 | $13.32 | $13.32 | 595,579 |
| 2024-12-20 | $13.11 | $13.59 | $13.07 | $13.35 | $13.35 | 2,300,465 |
| 2024-12-19 | $13.60 | $13.73 | $13.16 | $13.17 | $13.17 | 1,027,202 |
| 2024-12-18 | $14.27 | $14.27 | $13.23 | $13.32 | $13.32 | 1,476,663 |
| 2024-12-17 | $14.30 | $14.64 | $14.10 | $14.13 | $14.13 | 1,137,310 |
| 2024-12-16 | $14.30 | $14.44 | $14.21 | $14.44 | $14.44 | 588,449 |
| 2024-12-13 | $14.33 | $14.37 | $14.15 | $14.33 | $14.33 | 479,710 |
| 2024-12-12 | $14.42 | $14.47 | $14.29 | $14.33 | $14.33 | 530,185 |
| 2024-12-11 | $14.51 | $14.58 | $14.38 | $14.42 | $14.42 | 661,393 |
| 2024-12-10 | $14.32 | $14.54 | $14.09 | $14.36 | $14.36 | 551,400 |
| 2024-12-09 | $14.53 | $14.54 | $14.26 | $14.27 | $14.27 | 663,640 |
| 2024-12-06 | $14.53 | $14.56 | $14.33 | $14.42 | $14.42 | 355,623 |
| 2024-12-05 | $14.65 | $14.74 | $14.45 | $14.47 | $14.47 | 321,589 |
| 2024-12-04 | $14.43 | $14.64 | $14.39 | $14.60 | $14.60 | 522,910 |
| 2024-12-03 | $14.65 | $14.73 | $14.49 | $14.51 | $14.51 | 518,326 |
| 2024-12-02 | $14.73 | $14.81 | $14.52 | $14.66 | $14.66 | 617,289 |
| 2024-11-29 | $14.87 | $14.95 | $14.59 | $14.68 | $14.68 | 364,684 |
| 2024-11-27 | $14.95 | $15.03 | $14.76 | $14.80 | $14.80 | 409,367 |
| 2024-11-26 | $14.93 | $15.01 | $14.79 | $14.84 | $14.84 | 406,664 |
| 2024-11-25 | $15.05 | $15.42 | $15.02 | $15.03 | $15.03 | 802,600 |
| 2024-11-22 | $14.68 | $14.96 | $14.63 | $14.93 | $14.93 | 534,014 |
| 2024-11-21 | $14.59 | $14.79 | $14.49 | $14.63 | $14.63 | 504,111 |
| 2024-11-20 | $14.40 | $14.51 | $14.32 | $14.46 | $14.46 | 473,212 |
| 2024-11-19 | $14.33 | $14.56 | $14.05 | $14.43 | $14.43 | 412,961 |
| 2024-11-18 | $14.65 | $14.83 | $14.61 | $14.61 | $14.61 | 1,096,714 |
| 2024-11-15 | $14.72 | $14.80 | $14.53 | $14.72 | $14.72 | 617,992 |
| 2024-11-14 | $14.84 | $14.89 | $14.54 | $14.65 | $14.65 | 464,629 |
| 2024-11-13 | $15.04 | $15.17 | $14.77 | $14.78 | $14.78 | 822,938 |
| 2024-11-12 | $14.93 | $15.15 | $14.68 | $14.88 | $14.88 | 627,952 |
| 2024-11-11 | $14.76 | $15.14 | $14.69 | $14.96 | $14.96 | 965,783 |
| 2024-11-08 | $14.36 | $14.62 | $14.35 | $14.52 | $14.52 | 711,535 |
| 2024-11-07 | $15.09 | $15.21 | $14.61 | $14.63 | $14.43 | 1,031,271 |
| 2024-11-06 | $14.29 | $15.36 | $14.29 | $15.28 | $15.07 | 2,149,543 |
| 2024-11-05 | $13.23 | $13.43 | $13.21 | $13.40 | $13.22 | 437,238 |
| 2024-11-04 | $13.30 | $13.31 | $13.09 | $13.21 | $13.03 | 448,129 |
| 2024-11-01 | $13.35 | $13.47 | $13.25 | $13.31 | $13.31 | 512,126 |
| 2024-10-31 | $13.48 | $13.53 | $13.27 | $13.29 | $13.29 | 441,870 |
| 2024-10-30 | $13.39 | $13.74 | $13.39 | $13.46 | $13.46 | 434,297 |
| 2024-10-29 | $13.30 | $13.51 | $13.30 | $13.46 | $13.46 | 370,793 |
| 2024-10-28 | $13.18 | $13.54 | $13.17 | $13.48 | $13.48 | 822,061 |
| 2024-10-25 | $13.36 | $13.37 | $13.04 | $13.07 | $13.07 | 515,210 |
| 2024-10-24 | $13.26 | $13.34 | $13.05 | $13.30 | $13.30 | 532,244 |
| 2024-10-23 | $13.17 | $13.30 | $13.14 | $13.27 | $13.27 | 582,936 |
| 2024-10-22 | $13.21 | $13.26 | $13.09 | $13.22 | $13.22 | 679,654 |
| 2024-10-21 | $13.58 | $13.60 | $13.17 | $13.20 | $13.20 | 669,583 |
| 2024-10-18 | $13.81 | $13.81 | $13.56 | $13.59 | $13.59 | 564,107 |
| 2024-10-17 | $13.70 | $13.82 | $13.62 | $13.81 | $13.81 | 476,074 |
| 2024-10-16 | $13.62 | $13.82 | $13.39 | $13.73 | $13.73 | 494,136 |
| 2024-10-15 | $13.42 | $13.77 | $13.36 | $13.49 | $13.49 | 798,880 |
| 2024-10-14 | $13.27 | $13.45 | $13.18 | $13.41 | $13.41 | 398,803 |
| 2024-10-11 | $12.94 | $13.34 | $12.94 | $13.27 | $13.27 | 937,254 |
| 2024-10-10 | $12.93 | $12.97 | $12.79 | $12.90 | $12.90 | 551,286 |
| 2024-10-09 | $12.91 | $13.05 | $12.86 | $12.95 | $12.95 | 392,732 |
| 2024-10-08 | $12.98 | $13.02 | $12.89 | $12.91 | $12.91 | 416,610 |
| 2024-10-07 | $12.90 | $12.96 | $12.85 | $12.92 | $12.92 | 550,208 |
| 2024-10-04 | $13.03 | $13.10 | $12.92 | $12.99 | $12.99 | 507,202 |
| 2024-10-03 | $12.79 | $12.94 | $12.74 | $12.86 | $12.86 | 458,966 |
| 2024-10-02 | $12.97 | $13.15 | $12.82 | $12.86 | $12.86 | 462,843 |
| 2024-10-01 | $13.31 | $13.31 | $12.92 | $12.98 | $12.98 | 586,805 |
| 2024-09-30 | $13.18 | $13.46 | $13.10 | $13.38 | $13.38 | 674,354 |
| 2024-09-27 | $13.29 | $13.35 | $13.15 | $13.18 | $13.18 | 474,748 |
| 2024-09-26 | $13.30 | $13.30 | $13.14 | $13.18 | $13.18 | 525,454 |
| 2024-09-25 | $13.28 | $13.28 | $13.13 | $13.14 | $13.14 | 499,952 |
| 2024-09-24 | $13.45 | $13.47 | $13.25 | $13.26 | $13.26 | 534,471 |
| 2024-09-23 | $13.51 | $13.54 | $13.35 | $13.46 | $13.46 | 731,356 |
| 2024-09-20 | $13.71 | $13.73 | $13.42 | $13.43 | $13.43 | 3,160,961 |
| 2024-09-19 | $13.77 | $13.85 | $13.57 | $13.80 | $13.80 | 899,508 |
| 2024-09-18 | $13.44 | $13.89 | $13.30 | $13.49 | $13.49 | 1,042,196 |
| 2024-09-17 | $13.50 | $13.72 | $13.36 | $13.47 | $13.47 | 582,273 |
| 2024-09-16 | $13.34 | $13.48 | $13.18 | $13.37 | $13.37 | 481,107 |
| 2024-09-13 | $13.15 | $13.33 | $13.06 | $13.33 | $13.33 | 489,786 |
| 2024-09-12 | $13.11 | $13.11 | $12.94 | $13.03 | $13.03 | 518,221 |
| 2024-09-11 | $13.10 | $13.12 | $12.75 | $13.03 | $13.03 | 697,998 |
| 2024-09-10 | $13.16 | $13.25 | $13.00 | $13.23 | $13.23 | 507,223 |
| 2024-09-09 | $13.28 | $13.28 | $13.11 | $13.17 | $13.17 | 735,043 |
| 2024-09-06 | $13.49 | $13.53 | $13.23 | $13.29 | $13.29 | 421,080 |
| 2024-09-05 | $13.67 | $13.67 | $13.40 | $13.43 | $13.43 | 376,144 |
| 2024-09-04 | $13.68 | $13.84 | $13.52 | $13.59 | $13.59 | 423,062 |
| 2024-09-03 | $13.77 | $13.90 | $13.66 | $13.73 | $13.73 | 534,664 |
| 2024-08-30 | $13.78 | $13.88 | $13.68 | $13.85 | $13.85 | 587,287 |
| 2024-08-29 | $13.76 | $13.84 | $13.57 | $13.79 | $13.79 | 591,970 |
| 2024-08-28 | $13.45 | $13.75 | $13.44 | $13.70 | $13.70 | 632,631 |
| 2024-08-27 | $13.61 | $13.61 | $13.46 | $13.52 | $13.52 | 543,565 |
| 2024-08-26 | $13.90 | $13.93 | $13.65 | $13.67 | $13.67 | 635,002 |
| 2024-08-23 | $13.31 | $13.95 | $13.26 | $13.80 | $13.80 | 1,199,211 |
| 2024-08-22 | $13.17 | $13.32 | $13.14 | $13.21 | $13.21 | 899,333 |
| 2024-08-21 | $13.25 | $13.25 | $13.09 | $13.22 | $13.22 | 367,480 |
| 2024-08-20 | $13.38 | $13.38 | $13.16 | $13.17 | $13.17 | 539,606 |
| 2024-08-19 | $13.22 | $13.50 | $13.20 | $13.41 | $13.41 | 698,498 |
| 2024-08-16 | $13.01 | $13.28 | $13.00 | $13.22 | $13.22 | 550,470 |
| 2024-08-15 | $13.06 | $13.21 | $12.98 | $13.02 | $13.02 | 486,685 |
| 2024-08-14 | $12.88 | $12.98 | $12.68 | $12.85 | $12.85 | 607,869 |
| 2024-08-13 | $12.83 | $12.96 | $12.63 | $12.88 | $12.88 | 554,012 |
| 2024-08-12 | $12.88 | $12.97 | $12.58 | $12.69 | $12.69 | 595,254 |
| 2024-08-09 | $12.90 | $12.90 | $12.62 | $12.77 | $12.77 | 559,960 |
| 2024-08-08 | $12.88 | $12.88 | $12.67 | $12.88 | $12.88 | 525,380 |
| 2024-08-07 | $12.91 | $12.96 | $12.68 | $12.71 | $12.71 | 435,391 |
| 2024-08-06 | $12.79 | $12.93 | $12.67 | $12.79 | $12.79 | 668,522 |
| 2024-08-05 | $12.67 | $12.97 | $12.38 | $12.82 | $12.82 | 1,018,319 |
| 2024-08-02 | $12.99 | $13.24 | $12.92 | $13.16 | $13.16 | 966,025 |
| 2024-08-01 | $14.04 | $14.07 | $13.47 | $13.63 | $13.43 | 1,063,587 |
| 2024-07-31 | $14.11 | $14.35 | $14.00 | $14.04 | $14.04 | 775,593 |
| 2024-07-30 | $14.06 | $14.22 | $14.04 | $14.11 | $14.11 | 553,884 |
| 2024-07-29 | $14.29 | $14.32 | $13.99 | $14.05 | $14.05 | 784,714 |
| 2024-07-26 | $14.37 | $14.55 | $14.10 | $14.26 | $14.26 | 858,787 |
| 2024-07-25 | $13.77 | $14.27 | $13.72 | $14.16 | $14.16 | 990,263 |
| 2024-07-24 | $13.92 | $14.02 | $13.71 | $13.74 | $13.74 | 1,227,472 |
| 2024-07-23 | $12.59 | $13.97 | $12.59 | $13.92 | $13.92 | 2,089,499 |
| 2024-07-22 | $13.05 | $13.35 | $12.93 | $13.32 | $13.32 | 684,581 |
| 2024-07-19 | $13.15 | $13.43 | $13.11 | $13.13 | $13.13 | 668,940 |
| 2024-07-18 | $13.26 | $13.58 | $13.05 | $13.15 | $13.15 | 1,090,664 |
| 2024-07-17 | $12.94 | $13.45 | $12.93 | $13.39 | $13.39 | 1,093,234 |
| 2024-07-16 | $12.67 | $13.13 | $12.63 | $13.06 | $13.06 | 1,125,383 |
| 2024-07-15 | $12.39 | $12.69 | $12.39 | $12.56 | $12.56 | 984,536 |
| 2024-07-12 | $12.26 | $12.36 | $12.16 | $12.24 | $12.24 | 831,406 |
| 2024-07-11 | $11.88 | $12.26 | $11.82 | $12.22 | $12.22 | 1,035,406 |
| 2024-07-10 | $11.48 | $11.69 | $11.48 | $11.68 | $11.68 | 478,553 |
| 2024-07-09 | $11.27 | $11.51 | $11.23 | $11.51 | $11.51 | 490,372 |
| 2024-07-08 | $11.30 | $11.40 | $11.26 | $11.29 | $11.29 | 512,788 |
| 2024-07-05 | $11.39 | $11.41 | $11.22 | $11.24 | $11.24 | 397,502 |
| 2024-07-03 | $11.58 | $11.58 | $11.37 | $11.42 | $11.42 | 381,874 |
| 2024-07-02 | $11.43 | $11.58 | $11.43 | $11.55 | $11.55 | 526,825 |
| 2024-07-01 | $11.53 | $11.65 | $11.43 | $11.48 | $11.48 | 513,844 |
| 2024-06-28 | $11.26 | $11.59 | $11.26 | $11.55 | $11.55 | 1,521,025 |
| 2024-06-27 | $11.09 | $11.24 | $11.02 | $11.24 | $11.24 | 397,377 |
| 2024-06-26 | $10.94 | $11.10 | $10.90 | $11.07 | $11.07 | 381,027 |
| 2024-06-25 | $11.04 | $11.08 | $10.97 | $10.98 | $10.98 | 441,437 |
| 2024-06-24 | $10.92 | $11.19 | $10.91 | $11.11 | $11.11 | 538,096 |
| 2024-06-21 | $10.91 | $10.92 | $10.80 | $10.89 | $10.89 | 1,620,969 |
| 2024-06-20 | $10.78 | $10.91 | $10.74 | $10.90 | $10.90 | 472,073 |
| 2024-06-18 | $10.81 | $10.94 | $10.80 | $10.87 | $10.87 | 441,305 |
| 2024-06-17 | $10.72 | $10.88 | $10.63 | $10.88 | $10.88 | 535,737 |
| 2024-06-14 | $10.66 | $10.73 | $10.62 | $10.71 | $10.71 | 496,461 |
| 2024-06-13 | $10.85 | $10.85 | $10.70 | $10.80 | $10.80 | 395,013 |
| 2024-06-12 | $10.87 | $11.00 | $10.76 | $10.86 | $10.86 | 574,467 |
| 2024-06-11 | $10.54 | $10.68 | $10.49 | $10.61 | $10.61 | 623,123 |
| 2024-06-10 | $10.78 | $10.78 | $10.57 | $10.62 | $10.62 | 1,342,800 |
| 2024-06-07 | $10.79 | $10.88 | $10.75 | $10.87 | $10.87 | 564,508 |
| 2024-06-06 | $10.82 | $10.88 | $10.74 | $10.88 | $10.88 | 437,415 |
| 2024-06-05 | $10.72 | $10.80 | $10.62 | $10.75 | $10.75 | 492,946 |
| 2024-06-04 | $10.69 | $10.72 | $10.59 | $10.68 | $10.68 | 479,819 |
| 2024-06-03 | $11.09 | $11.09 | $10.80 | $10.83 | $10.83 | 384,902 |
| 2024-05-31 | $10.92 | $11.00 | $10.87 | $10.95 | $10.95 | 511,802 |
| 2024-05-30 | $10.95 | $10.98 | $10.84 | $10.89 | $10.89 | 428,220 |
| 2024-05-29 | $10.84 | $10.84 | $10.70 | $10.79 | $10.79 | 502,589 |
| 2024-05-28 | $11.10 | $11.15 | $10.93 | $10.97 | $10.97 | 567,097 |
| 2024-05-24 | $11.14 | $11.14 | $11.01 | $11.09 | $11.09 | 426,569 |
| 2024-05-23 | $11.28 | $11.35 | $11.01 | $11.06 | $11.06 | 439,091 |
| 2024-05-22 | $11.28 | $11.34 | $11.21 | $11.26 | $11.26 | 428,142 |
| 2024-05-21 | $11.19 | $11.32 | $11.19 | $11.31 | $11.31 | 472,243 |
| 2024-05-20 | $11.40 | $11.42 | $11.19 | $11.19 | $11.19 | 479,761 |
| 2024-05-17 | $11.37 | $11.54 | $11.32 | $11.40 | $11.40 | 588,980 |
| 2024-05-16 | $11.27 | $11.33 | $11.23 | $11.33 | $11.33 | 464,360 |
| 2024-05-15 | $11.33 | $11.40 | $11.25 | $11.30 | $11.30 | 718,977 |
| 2024-05-14 | $11.26 | $11.35 | $11.11 | $11.23 | $11.23 | 507,826 |
| 2024-05-13 | $11.20 | $11.30 | $11.16 | $11.17 | $11.17 | 529,987 |
| 2024-05-10 | $11.20 | $11.20 | $11.05 | $11.14 | $11.14 | 363,451 |
| 2024-05-09 | $11.10 | $11.19 | $11.04 | $11.17 | $11.17 | 665,737 |
| 2024-05-08 | $10.98 | $11.12 | $10.96 | $11.11 | $11.11 | 367,196 |
| 2024-05-07 | $11.15 | $11.20 | $11.06 | $11.08 | $11.08 | 442,412 |
| 2024-05-06 | $11.14 | $11.23 | $11.06 | $11.11 | $11.11 | 683,504 |
| 2024-05-03 | $11.02 | $11.16 | $10.97 | $11.07 | $11.07 | 636,572 |
| 2024-05-02 | $10.76 | $10.97 | $10.73 | $10.93 | $10.93 | 743,047 |
| 2024-05-01 | $10.47 | $10.81 | $10.45 | $10.67 | $10.67 | 737,385 |
| 2024-04-30 | $10.73 | $10.73 | $10.59 | $10.60 | $10.40 | 757,640 |
| 2024-04-29 | $10.89 | $10.91 | $10.73 | $10.74 | $10.74 | 640,735 |
| 2024-04-26 | $10.86 | $10.98 | $10.81 | $10.82 | $10.82 | 522,668 |
| 2024-04-25 | $10.87 | $10.90 | $10.75 | $10.89 | $10.89 | 662,331 |
| 2024-04-24 | $10.88 | $10.97 | $10.78 | $10.94 | $10.94 | 925,925 |
| 2024-04-23 | $10.85 | $11.02 | $10.74 | $11.00 | $11.00 | 1,131,487 |
| 2024-04-22 | $11.05 | $11.26 | $10.97 | $11.06 | $11.06 | 766,153 |
| 2024-04-19 | $10.72 | $11.13 | $10.72 | $11.13 | $11.13 | 736,852 |
| 2024-04-18 | $10.69 | $10.86 | $10.69 | $10.78 | $10.78 | 532,738 |
| 2024-04-17 | $10.79 | $10.88 | $10.70 | $10.71 | $10.71 | 541,912 |
| 2024-04-16 | $10.73 | $10.78 | $10.64 | $10.69 | $10.69 | 578,725 |
| 2024-04-15 | $10.83 | $10.96 | $10.70 | $10.82 | $10.82 | 889,837 |
| 2024-04-12 | $10.67 | $10.85 | $10.66 | $10.82 | $10.82 | 593,218 |
| 2024-04-11 | $10.91 | $10.91 | $10.67 | $10.80 | $10.80 | 874,750 |
| 2024-04-10 | $11.09 | $11.09 | $10.69 | $10.79 | $10.79 | 1,293,961 |
| 2024-04-09 | $11.28 | $11.38 | $11.24 | $11.33 | $11.33 | 411,250 |
| 2024-04-08 | $11.18 | $11.34 | $11.16 | $11.29 | $11.29 | 441,435 |
| 2024-04-05 | $11.12 | $11.23 | $11.11 | $11.16 | $11.16 | 327,045 |
| 2024-04-04 | $11.25 | $11.37 | $11.15 | $11.20 | $11.20 | 496,788 |
| 2024-04-03 | $11.15 | $11.23 | $11.06 | $11.15 | $11.15 | 652,724 |
| 2024-04-02 | $11.27 | $11.30 | $11.14 | $11.21 | $11.21 | 692,562 |
| 2024-04-01 | $11.65 | $11.65 | $11.40 | $11.40 | $11.40 | 646,838 |
| 2024-03-28 | $11.56 | $11.67 | $11.51 | $11.65 | $11.65 | 1,096,214 |
| 2024-03-27 | $11.22 | $11.54 | $11.22 | $11.54 | $11.54 | 830,207 |
| 2024-03-26 | $11.25 | $11.28 | $11.14 | $11.16 | $11.16 | 438,389 |
| 2024-03-25 | $11.15 | $11.27 | $11.13 | $11.19 | $11.19 | 536,068 |
| 2024-03-22 | $11.41 | $11.42 | $11.09 | $11.10 | $11.10 | 665,750 |
| 2024-03-21 | $11.35 | $11.47 | $11.27 | $11.37 | $11.37 | 723,150 |
| 2024-03-20 | $10.92 | $11.39 | $10.88 | $11.31 | $11.31 | 813,310 |
| 2024-03-19 | $10.93 | $11.10 | $10.93 | $10.96 | $10.96 | 849,967 |
| 2024-03-18 | $11.06 | $11.16 | $10.95 | $10.99 | $10.99 | 718,802 |
| 2024-03-15 | $10.88 | $11.10 | $10.88 | $11.08 | $11.08 | 5,846,382 |
| 2024-03-14 | $11.14 | $11.15 | $10.82 | $10.92 | $10.92 | 1,083,625 |
| 2024-03-13 | $11.28 | $11.33 | $11.16 | $11.19 | $11.19 | 968,246 |
| 2024-03-12 | $11.47 | $11.50 | $11.20 | $11.27 | $11.27 | 908,308 |
| 2024-03-11 | $11.53 | $11.63 | $11.46 | $11.50 | $11.50 | 783,764 |
| 2024-03-08 | $11.74 | $11.81 | $11.63 | $11.65 | $11.65 | 505,668 |
| 2024-03-07 | $11.82 | $11.85 | $11.56 | $11.59 | $11.59 | 741,693 |
| 2024-03-06 | $11.82 | $11.87 | $11.38 | $11.69 | $11.69 | 860,439 |
| 2024-03-05 | $11.51 | $11.86 | $11.50 | $11.82 | $11.82 | 809,346 |
| 2024-03-04 | $11.44 | $11.73 | $11.44 | $11.57 | $11.57 | 885,941 |
| 2024-03-01 | $11.33 | $11.35 | $11.15 | $11.35 | $11.35 | 579,093 |
| 2024-02-29 | $11.49 | $11.60 | $11.36 | $11.46 | $11.46 | 550,786 |
| 2024-02-28 | $11.32 | $11.44 | $11.27 | $11.29 | $11.29 | 492,797 |
| 2024-02-27 | $11.48 | $11.55 | $11.32 | $11.39 | $11.39 | 495,644 |
| 2024-02-26 | $11.45 | $11.57 | $11.32 | $11.44 | $11.44 | 535,720 |
| 2024-02-23 | $11.49 | $11.63 | $11.39 | $11.51 | $11.51 | 463,265 |
| 2024-02-22 | $11.59 | $11.63 | $11.39 | $11.50 | $11.50 | 656,194 |
| 2024-02-21 | $11.68 | $11.73 | $11.59 | $11.62 | $11.62 | 597,323 |
| 2024-02-20 | $11.74 | $11.86 | $11.66 | $11.69 | $11.69 | 537,718 |
| 2024-02-16 | $11.92 | $11.99 | $11.81 | $11.83 | $11.83 | 639,725 |
| 2024-02-15 | $11.80 | $12.11 | $11.80 | $12.04 | $12.04 | 788,772 |
| 2024-02-14 | $11.72 | $11.85 | $11.49 | $11.75 | $11.75 | 768,433 |
| 2024-02-13 | $11.81 | $11.85 | $11.45 | $11.59 | $11.59 | 883,563 |
| 2024-02-12 | $11.93 | $12.29 | $11.92 | $12.13 | $12.13 | 776,363 |
| 2024-02-09 | $11.75 | $11.97 | $11.63 | $11.91 | $11.91 | 459,000 |
| 2024-02-08 | $11.50 | $11.80 | $11.50 | $11.74 | $11.74 | 552,622 |
| 2024-02-07 | $11.73 | $11.76 | $11.50 | $11.69 | $11.69 | 576,126 |
| 2024-02-06 | $11.78 | $11.91 | $11.65 | $11.72 | $11.72 | 661,391 |
| 2024-02-05 | $11.89 | $11.92 | $11.72 | $11.80 | $11.80 | 667,371 |
| 2024-02-02 | $11.87 | $12.09 | $11.84 | $12.03 | $12.03 | 639,518 |
| 2024-02-01 | $12.27 | $12.29 | $11.63 | $12.10 | $12.10 | 1,253,228 |
| 2024-01-31 | $12.76 | $12.82 | $12.31 | $12.37 | $12.17 | 1,400,352 |
| 2024-01-30 | $12.91 | $12.98 | $12.84 | $12.91 | $12.70 | 510,268 |
| 2024-01-29 | $12.94 | $13.01 | $12.85 | $12.98 | $12.77 | 651,997 |
| 2024-01-26 | $12.93 | $13.05 | $12.80 | $12.97 | $12.76 | 503,787 |
| 2024-01-25 | $12.98 | $13.07 | $12.70 | $12.89 | $12.68 | 900,238 |
| 2024-01-24 | $12.93 | $13.01 | $12.67 | $12.80 | $12.59 | 934,114 |
| 2024-01-23 | $12.75 | $12.95 | $12.58 | $12.86 | $12.65 | 1,037,071 |
| 2024-01-22 | $12.07 | $12.73 | $11.98 | $12.70 | $12.49 | 1,129,246 |
| 2024-01-19 | $11.94 | $12.12 | $11.85 | $12.12 | $11.92 | 697,048 |
| 2024-01-18 | $11.89 | $11.98 | $11.77 | $11.88 | $11.69 | 718,134 |
| 2024-01-17 | $11.83 | $11.98 | $11.73 | $11.87 | $11.68 | 696,958 |
| 2024-01-16 | $12.06 | $12.11 | $11.94 | $12.00 | $11.80 | 615,402 |
| 2024-01-12 | $12.39 | $12.44 | $12.09 | $12.20 | $12.20 | 574,583 |
| 2024-01-11 | $12.31 | $12.38 | $12.12 | $12.31 | $12.31 | 1,332,155 |
| 2024-01-10 | $12.29 | $12.44 | $12.25 | $12.43 | $12.43 | 539,218 |
| 2024-01-09 | $12.36 | $12.44 | $12.31 | $12.37 | $12.37 | 534,461 |
| 2024-01-08 | $12.40 | $12.55 | $12.31 | $12.54 | $12.54 | 537,134 |
| 2024-01-05 | $12.37 | $12.59 | $12.37 | $12.42 | $12.42 | 721,639 |
| 2024-01-04 | $12.35 | $12.55 | $12.33 | $12.45 | $12.45 | 727,646 |
| 2024-01-03 | $12.50 | $12.63 | $12.33 | $12.34 | $12.34 | 978,868 |
| 2024-01-02 | $12.35 | $12.69 | $12.31 | $12.59 | $12.59 | 824,074 |
| 2023-12-29 | $12.65 | $12.69 | $12.48 | $12.48 | $12.48 | 491,671 |
| 2023-12-28 | $12.65 | $12.80 | $12.56 | $12.71 | $12.71 | 750,319 |
| 2023-12-27 | $12.71 | $12.94 | $12.71 | $12.81 | $12.81 | 681,475 |
| 2023-12-26 | $12.81 | $12.97 | $12.75 | $12.90 | $12.90 | 612,294 |
| 2023-12-22 | $12.63 | $12.81 | $12.63 | $12.78 | $12.78 | 1,273,582 |
| 2023-12-21 | $12.44 | $12.56 | $12.33 | $12.56 | $12.56 | 759,062 |
| 2023-12-20 | $12.44 | $12.72 | $12.35 | $12.35 | $12.35 | 906,268 |
| 2023-12-19 | $12.42 | $12.58 | $12.37 | $12.50 | $12.50 | 611,189 |
| 2023-12-18 | $12.49 | $12.56 | $12.34 | $12.42 | $12.42 | 838,603 |
| 2023-12-15 | $12.59 | $12.59 | $12.26 | $12.44 | $12.44 | 3,102,699 |
| 2023-12-14 | $12.44 | $12.75 | $12.37 | $12.56 | $12.56 | 1,273,062 |
| 2023-12-13 | $11.65 | $12.29 | $11.60 | $12.28 | $12.28 | 1,347,186 |
| 2023-12-12 | $11.77 | $11.77 | $11.63 | $11.64 | $11.64 | 591,754 |
| 2023-12-11 | $11.83 | $11.88 | $11.69 | $11.78 | $11.78 | 790,129 |
| 2023-12-08 | $11.53 | $11.90 | $11.39 | $11.87 | $11.87 | 1,282,224 |
| 2023-12-07 | $11.71 | $11.93 | $11.57 | $11.78 | $11.78 | 1,089,913 |
| 2023-12-06 | $11.81 | $12.09 | $11.63 | $11.66 | $11.66 | 614,701 |
| 2023-12-05 | $11.76 | $11.82 | $11.66 | $11.71 | $11.71 | 676,996 |
| 2023-12-04 | $11.45 | $11.85 | $11.41 | $11.81 | $11.81 | 813,717 |
| 2023-12-01 | $11.12 | $11.61 | $11.03 | $11.52 | $11.52 | 577,064 |
| 2023-11-30 | $11.13 | $11.20 | $11.06 | $11.14 | $11.14 | 934,256 |
| 2023-11-29 | $11.04 | $11.21 | $11.01 | $11.10 | $11.10 | 546,881 |
| 2023-11-28 | $10.96 | $10.97 | $10.78 | $10.97 | $10.97 | 491,271 |
| 2023-11-27 | $11.02 | $11.03 | $10.91 | $10.95 | $10.95 | 612,733 |
| 2023-11-24 | $11.08 | $11.12 | $11.03 | $11.08 | $11.08 | 152,759 |
| 2023-11-22 | $11.14 | $11.14 | $11.01 | $11.04 | $11.04 | 459,386 |
| 2023-11-21 | $11.16 | $11.18 | $11.01 | $11.04 | $11.04 | 332,756 |
| 2023-11-20 | $11.25 | $11.28 | $11.12 | $11.20 | $11.20 | 393,965 |
| 2023-11-17 | $11.32 | $11.45 | $11.25 | $11.25 | $11.25 | 574,290 |
| 2023-11-16 | $11.40 | $11.40 | $11.14 | $11.21 | $11.21 | 389,363 |
| 2023-11-15 | $11.35 | $11.56 | $11.34 | $11.40 | $11.40 | 591,078 |
| 2023-11-14 | $11.02 | $11.45 | $11.02 | $11.39 | $11.39 | 1,146,667 |
| 2023-11-13 | $10.57 | $10.69 | $10.53 | $10.64 | $10.64 | 338,358 |
| 2023-11-10 | $10.69 | $10.79 | $10.59 | $10.64 | $10.64 | 528,252 |
| 2023-11-09 | $10.82 | $10.84 | $10.55 | $10.63 | $10.63 | 389,175 |
| 2023-11-08 | $10.93 | $11.03 | $10.75 | $10.80 | $10.80 | 452,546 |
| 2023-11-07 | $10.96 | $10.99 | $10.84 | $10.90 | $10.90 | 394,335 |
| 2023-11-06 | $10.98 | $11.06 | $10.92 | $11.00 | $11.00 | 553,101 |
| 2023-11-03 | $10.97 | $11.13 | $10.96 | $11.02 | $11.02 | 704,539 |
| 2023-11-02 | $10.35 | $10.71 | $10.35 | $10.70 | $10.70 | 530,154 |
| 2023-11-01 | $10.20 | $10.31 | $10.09 | $10.26 | $10.26 | 444,888 |
| 2023-10-31 | $10.48 | $10.54 | $10.34 | $10.42 | $10.42 | 499,044 |
| 2023-10-30 | $10.53 | $10.59 | $10.42 | $10.48 | $10.48 | 428,323 |
| 2023-10-27 | $10.55 | $10.57 | $10.25 | $10.42 | $10.42 | 608,600 |
| 2023-10-26 | $10.44 | $10.69 | $10.44 | $10.57 | $10.57 | 615,773 |
| 2023-10-25 | $10.27 | $10.45 | $10.20 | $10.41 | $10.41 | 676,794 |
| 2023-10-24 | $10.38 | $10.56 | $10.25 | $10.35 | $10.35 | 667,765 |
| 2023-10-23 | $9.81 | $10.38 | $9.81 | $10.27 | $10.27 | 737,872 |
| 2023-10-20 | $10.15 | $10.15 | $9.80 | $9.81 | $9.81 | 808,070 |
| 2023-10-19 | $10.26 | $10.37 | $10.07 | $10.08 | $10.08 | 545,206 |
| 2023-10-18 | $10.42 | $10.43 | $10.22 | $10.23 | $10.23 | 491,051 |
| 2023-10-17 | $10.49 | $10.64 | $10.33 | $10.51 | $10.51 | 619,574 |
| 2023-10-16 | $10.24 | $10.40 | $10.24 | $10.36 | $10.36 | 475,645 |
| 2023-10-13 | $10.46 | $10.50 | $10.15 | $10.16 | $10.16 | 462,089 |
| 2023-10-12 | $10.43 | $10.43 | $10.25 | $10.35 | $10.35 | 423,656 |
| 2023-10-11 | $10.53 | $10.62 | $10.41 | $10.46 | $10.46 | 279,571 |
| 2023-10-10 | $10.45 | $10.57 | $10.43 | $10.46 | $10.46 | 437,126 |
| 2023-10-09 | $10.35 | $10.51 | $10.35 | $10.43 | $10.43 | 481,999 |
| 2023-10-06 | $10.30 | $10.52 | $10.20 | $10.40 | $10.40 | 496,328 |
| 2023-10-05 | $10.28 | $10.45 | $10.26 | $10.42 | $10.42 | 736,833 |
| 2023-10-04 | $10.11 | $10.31 | $10.01 | $10.29 | $10.29 | 661,409 |
| 2023-10-03 | $10.12 | $10.19 | $10.02 | $10.08 | $10.08 | 708,939 |
| 2023-10-02 | $10.19 | $10.25 | $10.10 | $10.18 | $10.18 | 1,109,685 |
| 2023-09-29 | $10.24 | $10.32 | $10.15 | $10.23 | $10.23 | 1,021,511 |
| 2023-09-28 | $9.93 | $10.24 | $9.93 | $10.19 | $10.19 | 859,124 |
| 2023-09-27 | $10.00 | $10.09 | $9.91 | $9.92 | $9.92 | 521,172 |
| 2023-09-26 | $10.01 | $10.18 | $9.92 | $9.93 | $9.93 | 653,804 |
| 2023-09-25 | $9.95 | $10.11 | $9.94 | $10.08 | $10.08 | 466,636 |
| 2023-09-22 | $10.07 | $10.15 | $9.90 | $9.96 | $9.96 | 648,542 |
| 2023-09-21 | $10.25 | $10.27 | $10.05 | $10.05 | $10.05 | 632,529 |
| 2023-09-20 | $10.52 | $10.60 | $10.29 | $10.29 | $10.29 | 384,493 |
| 2023-09-19 | $10.54 | $10.61 | $10.41 | $10.45 | $10.45 | 482,899 |
| 2023-09-18 | $10.76 | $10.77 | $10.52 | $10.52 | $10.52 | 637,566 |
| 2023-09-15 | $10.86 | $10.94 | $10.69 | $10.73 | $10.73 | 2,834,867 |
| 2023-09-14 | $10.58 | $10.92 | $10.58 | $10.89 | $10.89 | 813,798 |
| 2023-09-13 | $10.59 | $10.64 | $10.41 | $10.50 | $10.50 | 486,509 |
| 2023-09-12 | $10.64 | $10.71 | $10.54 | $10.59 | $10.59 | 363,828 |
| 2023-09-11 | $10.71 | $10.80 | $10.59 | $10.61 | $10.61 | 416,483 |
| 2023-09-08 | $10.68 | $10.71 | $10.55 | $10.67 | $10.67 | 454,049 |
| 2023-09-07 | $10.69 | $10.73 | $10.56 | $10.68 | $10.68 | 445,566 |
| 2023-09-06 | $10.86 | $10.99 | $10.64 | $10.69 | $10.69 | 547,807 |
| 2023-09-05 | $11.16 | $11.16 | $10.86 | $10.86 | $10.86 | 532,331 |
| 2023-09-01 | $11.02 | $11.27 | $11.01 | $11.26 | $11.26 | 435,932 |
| 2023-08-31 | $10.96 | $11.06 | $10.92 | $11.00 | $11.00 | 538,685 |
| 2023-08-30 | $11.08 | $11.10 | $10.94 | $10.96 | $10.96 | 371,314 |
| 2023-08-29 | $11.01 | $11.12 | $10.95 | $11.10 | $11.10 | 336,899 |
| 2023-08-28 | $11.00 | $11.13 | $10.99 | $11.02 | $11.02 | 344,777 |
| 2023-08-25 | $11.08 | $11.24 | $10.89 | $10.94 | $10.94 | 370,459 |
| 2023-08-24 | $10.97 | $11.16 | $10.94 | $11.07 | $11.07 | 535,144 |
| 2023-08-23 | $10.99 | $11.11 | $10.84 | $11.01 | $11.01 | 381,755 |
| 2023-08-22 | $11.24 | $11.34 | $10.98 | $11.00 | $11.00 | 448,187 |
| 2023-08-21 | $11.45 | $11.48 | $11.21 | $11.25 | $11.25 | 449,045 |
| 2023-08-18 | $11.30 | $11.53 | $11.26 | $11.44 | $11.44 | 429,388 |
| 2023-08-17 | $11.42 | $11.48 | $11.35 | $11.37 | $11.37 | 360,176 |
| 2023-08-16 | $11.42 | $11.55 | $11.37 | $11.40 | $11.40 | 371,648 |
| 2023-08-15 | $11.73 | $11.73 | $11.45 | $11.46 | $11.46 | 535,077 |
| 2023-08-14 | $11.95 | $11.97 | $11.75 | $11.85 | $11.85 | 594,170 |
| 2023-08-11 | $11.94 | $12.00 | $11.89 | $11.99 | $11.99 | 352,095 |
| 2023-08-10 | $11.98 | $12.16 | $11.91 | $11.96 | $11.96 | 434,687 |
| 2023-08-09 | $11.98 | $12.00 | $11.81 | $11.93 | $11.93 | 371,331 |
| 2023-08-08 | $11.91 | $12.07 | $11.67 | $12.04 | $12.04 | 365,661 |
| 2023-08-07 | $12.05 | $12.16 | $11.97 | $12.09 | $12.09 | 427,579 |
| 2023-08-04 | $11.96 | $12.16 | $11.96 | $12.02 | $12.02 | 434,931 |
| 2023-08-03 | $11.88 | $12.15 | $11.76 | $12.11 | $12.11 | 450,314 |
| 2023-08-02 | $11.91 | $12.00 | $11.77 | $11.90 | $11.90 | 488,224 |
| 2023-08-01 | $12.45 | $12.45 | $12.08 | $12.19 | $11.99 | 564,823 |
| 2023-07-31 | $12.34 | $12.46 | $12.29 | $12.36 | $12.36 | 533,686 |
| 2023-07-28 | $12.33 | $12.45 | $12.26 | $12.35 | $12.35 | 550,981 |
| 2023-07-27 | $12.29 | $12.33 | $12.13 | $12.20 | $12.20 | 628,685 |
| 2023-07-26 | $12.01 | $12.31 | $11.95 | $12.21 | $12.21 | 576,970 |
| 2023-07-25 | $11.97 | $12.05 | $11.80 | $11.89 | $11.89 | 524,343 |
| 2023-07-24 | $11.64 | $12.04 | $11.64 | $11.98 | $11.98 | 417,532 |
| 2023-07-21 | $11.82 | $11.85 | $11.64 | $11.71 | $11.71 | 529,781 |
| 2023-07-20 | $11.89 | $11.89 | $11.58 | $11.75 | $11.75 | 558,599 |
| 2023-07-19 | $11.66 | $11.89 | $11.58 | $11.88 | $11.88 | 609,644 |
| 2023-07-18 | $11.30 | $11.65 | $11.28 | $11.64 | $11.64 | 480,965 |
| 2023-07-17 | $11.15 | $11.41 | $11.13 | $11.30 | $11.30 | 475,623 |
| 2023-07-14 | $11.28 | $11.28 | $10.96 | $11.14 | $11.14 | 631,194 |
| 2023-07-13 | $11.00 | $11.16 | $10.94 | $11.15 | $11.15 | 526,361 |
| 2023-07-12 | $10.99 | $11.07 | $10.89 | $10.94 | $10.94 | 436,646 |
| 2023-07-11 | $10.81 | $10.89 | $10.69 | $10.79 | $10.79 | 405,052 |
| 2023-07-10 | $10.60 | $10.88 | $10.60 | $10.77 | $10.77 | 537,801 |
| 2023-07-07 | $10.50 | $10.74 | $10.50 | $10.64 | $10.64 | 497,504 |
| 2023-07-06 | $10.51 | $10.55 | $10.36 | $10.50 | $10.50 | 564,671 |
| 2023-07-05 | $10.67 | $10.77 | $10.53 | $10.66 | $10.66 | 579,237 |
| 2023-07-03 | $10.60 | $10.82 | $10.60 | $10.73 | $10.73 | 305,808 |
| 2023-06-30 | $10.78 | $10.82 | $10.59 | $10.60 | $10.60 | 482,563 |
| 2023-06-29 | $10.73 | $10.85 | $10.73 | $10.76 | $10.76 | 410,354 |
| 2023-06-28 | $10.67 | $10.70 | $10.51 | $10.62 | $10.62 | 542,300 |
| 2023-06-27 | $10.62 | $10.81 | $10.51 | $10.65 | $10.65 | 522,808 |
| 2023-06-26 | $10.51 | $10.70 | $10.50 | $10.63 | $10.63 | 788,065 |
| 2023-06-23 | $10.62 | $10.74 | $10.37 | $10.51 | $10.51 | 2,438,424 |
| 2023-06-22 | $10.96 | $11.01 | $10.64 | $10.68 | $10.68 | 743,676 |
| 2023-06-21 | $11.31 | $11.31 | $10.98 | $11.00 | $11.00 | 716,028 |
| 2023-06-20 | $11.58 | $11.59 | $11.28 | $11.31 | $11.31 | 679,952 |
| 2023-06-16 | $11.77 | $11.77 | $11.35 | $11.59 | $11.59 | 3,198,526 |
| 2023-06-15 | $11.44 | $11.73 | $11.41 | $11.69 | $11.69 | 597,980 |
| 2023-06-14 | $11.69 | $11.83 | $11.47 | $11.50 | $11.50 | 782,656 |
| 2023-06-13 | $11.52 | $11.79 | $11.45 | $11.71 | $11.71 | 614,659 |
| 2023-06-12 | $11.49 | $11.73 | $11.40 | $11.45 | $11.45 | 693,986 |
| 2023-06-09 | $11.60 | $11.66 | $11.38 | $11.45 | $11.45 | 455,011 |
| 2023-06-08 | $11.74 | $11.77 | $11.45 | $11.58 | $11.58 | 537,258 |
| 2023-06-07 | $11.52 | $11.90 | $11.45 | $11.78 | $11.78 | 884,196 |
| 2023-06-06 | $10.94 | $11.51 | $10.94 | $11.38 | $11.38 | 682,480 |
| 2023-06-05 | $11.33 | $11.33 | $10.90 | $10.95 | $10.95 | 726,742 |
| 2023-06-02 | $10.91 | $11.41 | $10.81 | $11.36 | $11.36 | 790,202 |
| 2023-06-01 | $10.55 | $10.85 | $10.49 | $10.77 | $10.77 | 557,594 |
| 2023-05-31 | $10.68 | $10.71 | $10.41 | $10.51 | $10.51 | 734,670 |
| 2023-05-30 | $10.78 | $10.78 | $10.54 | $10.75 | $10.75 | 509,114 |
| 2023-05-26 | $10.69 | $10.76 | $10.55 | $10.75 | $10.75 | 417,605 |
| 2023-05-25 | $10.62 | $10.75 | $10.55 | $10.66 | $10.66 | 626,340 |
| 2023-05-24 | $10.79 | $10.88 | $10.63 | $10.76 | $10.76 | 660,017 |
| 2023-05-23 | $10.82 | $11.17 | $10.80 | $10.85 | $10.85 | 813,657 |
| 2023-05-22 | $10.88 | $10.90 | $10.69 | $10.79 | $10.79 | 1,009,439 |
| 2023-05-19 | $11.18 | $11.19 | $10.68 | $10.77 | $10.77 | 552,519 |
| 2023-05-18 | $11.05 | $11.21 | $10.96 | $11.05 | $11.05 | 706,408 |
| 2023-05-17 | $10.72 | $11.22 | $10.66 | $11.15 | $11.15 | 987,112 |
| 2023-05-16 | $10.69 | $10.79 | $10.54 | $10.54 | $10.54 | 626,319 |
| 2023-05-15 | $10.60 | $10.79 | $10.54 | $10.64 | $10.64 | 921,037 |
| 2023-05-12 | $10.39 | $10.60 | $10.26 | $10.59 | $10.59 | 683,365 |
| 2023-05-11 | $10.32 | $10.41 | $10.23 | $10.32 | $10.32 | 655,052 |
| 2023-05-10 | $10.54 | $10.54 | $10.26 | $10.40 | $10.40 | 736,420 |
| 2023-05-09 | $10.34 | $10.45 | $10.18 | $10.33 | $10.33 | 795,232 |
| 2023-05-08 | $10.76 | $10.76 | $10.37 | $10.39 | $10.39 | 723,243 |
| 2023-05-05 | $10.70 | $10.72 | $10.40 | $10.64 | $10.64 | 1,081,438 |
| 2023-05-04 | $10.38 | $10.46 | $9.91 | $10.34 | $10.34 | 1,108,809 |
| 2023-05-03 | $10.68 | $10.92 | $10.58 | $10.62 | $10.62 | 1,333,345 |
| 2023-05-02 | $11.35 | $11.35 | $10.65 | $10.86 | $10.66 | 1,141,033 |
| 2023-05-01 | $11.68 | $11.75 | $11.30 | $11.33 | $11.12 | 989,406 |
| 2023-04-28 | $11.76 | $11.85 | $11.62 | $11.69 | $11.47 | 642,643 |
| 2023-04-27 | $11.40 | $11.72 | $11.38 | $11.72 | $11.50 | 760,362 |
| 2023-04-26 | $11.16 | $11.38 | $11.13 | $11.31 | $11.10 | 1,038,372 |
| 2023-04-25 | $11.37 | $11.50 | $11.13 | $11.20 | $10.99 | 881,340 |
| 2023-04-24 | $11.42 | $11.71 | $11.42 | $11.61 | $11.61 | 600,363 |
| 2023-04-21 | $11.47 | $11.57 | $11.36 | $11.46 | $11.46 | 580,395 |
| 2023-04-20 | $11.53 | $11.59 | $11.39 | $11.51 | $11.51 | 598,156 |
| 2023-04-19 | $11.43 | $11.70 | $11.38 | $11.60 | $11.60 | 615,155 |
| 2023-04-18 | $11.67 | $11.78 | $11.31 | $11.40 | $11.40 | 527,507 |
| 2023-04-17 | $11.45 | $11.67 | $11.28 | $11.67 | $11.67 | 645,509 |
| 2023-04-14 | $11.77 | $11.85 | $11.36 | $11.45 | $11.45 | 777,854 |
| 2023-04-13 | $11.56 | $11.67 | $11.46 | $11.59 | $11.59 | 643,348 |
| 2023-04-12 | $11.74 | $11.77 | $11.54 | $11.59 | $11.59 | 460,184 |
| 2023-04-11 | $11.79 | $11.83 | $11.65 | $11.67 | $11.67 | 537,337 |
| 2023-04-10 | $11.70 | $11.85 | $11.60 | $11.75 | $11.75 | 742,729 |
| 2023-04-06 | $11.51 | $11.76 | $11.51 | $11.67 | $11.67 | 707,281 |
| 2023-04-05 | $11.51 | $11.66 | $11.48 | $11.56 | $11.56 | 671,216 |
| 2023-04-04 | $11.89 | $11.90 | $11.45 | $11.64 | $11.64 | 887,519 |
| 2023-04-03 | $12.07 | $12.12 | $11.82 | $11.88 | $11.88 | 714,321 |
| 2023-03-31 | $12.13 | $12.14 | $11.91 | $12.03 | $12.03 | 781,781 |
| 2023-03-30 | $12.42 | $12.42 | $11.88 | $12.01 | $12.01 | 794,643 |
| 2023-03-29 | $12.41 | $12.41 | $12.16 | $12.30 | $12.30 | 796,250 |
| 2023-03-28 | $12.34 | $12.45 | $12.20 | $12.28 | $12.28 | 582,019 |
| 2023-03-27 | $12.83 | $12.89 | $12.35 | $12.35 | $12.35 | 1,019,832 |
| 2023-03-24 | $12.19 | $12.64 | $12.10 | $12.62 | $12.62 | 1,303,292 |
| 2023-03-23 | $12.45 | $12.65 | $12.11 | $12.15 | $12.15 | 1,087,433 |
| 2023-03-22 | $12.98 | $13.03 | $12.28 | $12.32 | $12.32 | 1,432,858 |
| 2023-03-21 | $13.05 | $13.31 | $12.91 | $13.01 | $13.01 | 915,046 |
| 2023-03-20 | $13.05 | $13.05 | $12.59 | $12.65 | $12.65 | 1,101,650 |
| 2023-03-17 | $12.95 | $13.04 | $12.37 | $12.52 | $12.52 | 4,086,845 |
| 2023-03-16 | $12.63 | $13.48 | $12.49 | $13.18 | $13.18 | 1,258,671 |
| 2023-03-15 | $12.51 | $13.01 | $12.46 | $12.80 | $12.80 | 1,460,821 |
| 2023-03-14 | $13.42 | $13.94 | $12.83 | $12.97 | $12.97 | 1,421,157 |
| 2023-03-13 | $12.29 | $13.33 | $11.73 | $12.85 | $12.85 | 2,345,583 |
| 2023-03-10 | $12.45 | $12.92 | $12.28 | $12.76 | $12.76 | 1,245,710 |
| 2023-03-09 | $13.22 | $13.25 | $12.61 | $12.75 | $12.75 | 837,502 |
| 2023-03-08 | $13.35 | $13.36 | $13.18 | $13.29 | $13.29 | 403,016 |
| 2023-03-07 | $13.38 | $13.40 | $13.27 | $13.29 | $13.29 | 495,255 |
| 2023-03-06 | $13.77 | $13.85 | $13.35 | $13.43 | $13.43 | 755,177 |
| 2023-03-03 | $13.79 | $13.81 | $13.60 | $13.79 | $13.79 | 399,462 |
| 2023-03-02 | $13.69 | $13.71 | $13.57 | $13.68 | $13.68 | 558,208 |
| 2023-03-01 | $13.75 | $13.81 | $13.67 | $13.74 | $13.74 | 501,068 |
| 2023-02-28 | $13.83 | $13.96 | $13.81 | $13.82 | $13.82 | 630,033 |
| 2023-02-27 | $13.92 | $13.98 | $13.76 | $13.78 | $13.78 | 413,375 |
| 2023-02-24 | $13.86 | $13.89 | $13.74 | $13.83 | $13.83 | 586,135 |
| 2023-02-23 | $13.90 | $13.96 | $13.71 | $13.92 | $13.92 | 597,663 |
| 2023-02-22 | $13.72 | $13.97 | $13.70 | $13.88 | $13.88 | 1,048,213 |
| 2023-02-21 | $13.95 | $13.98 | $13.70 | $13.72 | $13.72 | 548,216 |
| 2023-02-17 | $14.06 | $14.12 | $13.98 | $14.06 | $14.06 | 623,124 |
| 2023-02-16 | $14.04 | $14.13 | $13.97 | $14.04 | $14.04 | 374,139 |
| 2023-02-15 | $14.00 | $14.20 | $14.00 | $14.18 | $14.18 | 320,930 |
| 2023-02-14 | $14.24 | $14.25 | $13.99 | $14.11 | $14.11 | 465,725 |
| 2023-02-13 | $14.16 | $14.25 | $14.09 | $14.21 | $14.21 | 304,879 |
| 2023-02-10 | $13.98 | $14.20 | $13.93 | $14.15 | $14.15 | 558,428 |
| 2023-02-09 | $14.37 | $14.39 | $13.90 | $13.95 | $13.95 | 588,817 |
| 2023-02-08 | $14.38 | $14.43 | $14.24 | $14.26 | $14.26 | 468,913 |
| 2023-02-07 | $14.33 | $14.52 | $14.25 | $14.43 | $14.43 | 523,967 |
| 2023-02-06 | $14.59 | $14.62 | $14.26 | $14.41 | $14.41 | 661,426 |
| 2023-02-03 | $14.46 | $14.64 | $14.44 | $14.59 | $14.59 | 811,782 |
| 2023-02-02 | $14.14 | $14.53 | $14.14 | $14.52 | $14.52 | 649,578 |
| 2023-02-01 | $13.91 | $14.35 | $13.81 | $14.14 | $14.14 | 962,944 |
| 2023-01-31 | $13.84 | $14.24 | $13.83 | $14.14 | $13.94 | 1,970,748 |
| 2023-01-30 | $13.91 | $13.99 | $13.74 | $13.76 | $13.76 | 760,745 |
| 2023-01-27 | $13.52 | $13.95 | $13.47 | $13.90 | $13.90 | 863,750 |
| 2023-01-26 | $13.46 | $13.55 | $13.31 | $13.42 | $13.42 | 499,731 |
| 2023-01-25 | $13.59 | $13.67 | $13.34 | $13.41 | $13.41 | 795,720 |
| 2023-01-24 | $13.59 | $13.76 | $13.47 | $13.75 | $13.75 | 442,881 |
| 2023-01-23 | $13.74 | $13.88 | $13.53 | $13.56 | $13.56 | 668,497 |
| 2023-01-20 | $13.89 | $13.89 | $13.67 | $13.81 | $13.81 | 700,089 |
| 2023-01-19 | $13.68 | $13.86 | $13.60 | $13.74 | $13.74 | 501,349 |
| 2023-01-18 | $14.17 | $14.17 | $13.75 | $13.77 | $13.77 | 628,835 |
| 2023-01-17 | $14.38 | $14.42 | $14.16 | $14.20 | $14.20 | 453,367 |
| 2023-01-13 | $14.20 | $14.40 | $14.03 | $14.34 | $14.34 | 550,819 |
| 2023-01-12 | $14.20 | $14.42 | $14.10 | $14.29 | $14.29 | 455,427 |
| 2023-01-11 | $14.05 | $14.17 | $14.00 | $14.15 | $14.15 | 458,681 |
| 2023-01-10 | $14.03 | $14.11 | $13.87 | $14.05 | $14.05 | 456,898 |
| 2023-01-09 | $14.15 | $14.19 | $13.91 | $13.98 | $13.98 | 388,673 |
| 2023-01-06 | $13.90 | $14.20 | $13.90 | $14.19 | $14.19 | 409,070 |
| 2023-01-05 | $13.91 | $13.98 | $13.76 | $13.82 | $13.82 | 571,914 |
| 2023-01-04 | $14.00 | $14.08 | $13.86 | $13.99 | $13.99 | 659,831 |
| 2023-01-03 | $14.00 | $14.09 | $13.75 | $13.94 | $13.94 | 488,612 |
| 2022-12-30 | $14.01 | $14.01 | $13.90 | $13.98 | $13.98 | 535,653 |
| 2022-12-29 | $13.97 | $14.07 | $13.93 | $14.01 | $14.01 | 337,718 |
| 2022-12-28 | $14.07 | $14.08 | $13.91 | $13.91 | $13.91 | 367,607 |
| 2022-12-27 | $14.10 | $14.10 | $13.97 | $14.01 | $14.01 | 438,372 |
| 2022-12-23 | $13.93 | $14.08 | $13.93 | $14.03 | $14.03 | 424,960 |
| 2022-12-22 | $14.13 | $14.13 | $13.82 | $13.92 | $13.92 | 561,965 |
| 2022-12-21 | $14.04 | $14.20 | $13.98 | $14.16 | $14.16 | 448,791 |
| 2022-12-20 | $13.91 | $14.04 | $13.90 | $13.93 | $13.93 | 441,198 |
| 2022-12-19 | $13.76 | $13.96 | $13.63 | $13.90 | $13.90 | 710,793 |
| 2022-12-16 | $13.79 | $13.94 | $13.60 | $13.70 | $13.70 | 3,809,178 |
| 2022-12-15 | $13.92 | $14.05 | $13.83 | $13.87 | $13.87 | 1,125,949 |
| 2022-12-14 | $14.25 | $14.39 | $13.96 | $13.98 | $13.98 | 826,695 |
| 2022-12-13 | $14.55 | $14.74 | $14.17 | $14.25 | $14.25 | 829,050 |
| 2022-12-12 | $14.35 | $14.45 | $14.14 | $14.38 | $14.38 | 678,948 |
| 2022-12-09 | $14.45 | $14.45 | $14.25 | $14.32 | $14.32 | 385,550 |
| 2022-12-08 | $14.35 | $14.49 | $14.33 | $14.46 | $14.46 | 411,759 |
| 2022-12-07 | $14.25 | $14.35 | $14.12 | $14.29 | $14.29 | 544,135 |
| 2022-12-06 | $14.31 | $14.36 | $14.20 | $14.26 | $14.26 | 543,830 |
| 2022-12-05 | $15.06 | $15.06 | $14.24 | $14.31 | $14.31 | 922,417 |
| 2022-12-02 | $15.00 | $15.13 | $14.96 | $15.13 | $15.13 | 572,871 |
| 2022-12-01 | $15.29 | $15.29 | $15.10 | $15.11 | $15.11 | 502,763 |
| 2022-11-30 | $15.00 | $15.32 | $14.85 | $15.29 | $15.29 | 860,933 |
| 2022-11-29 | $14.98 | $15.09 | $14.87 | $15.06 | $15.06 | 407,420 |
| 2022-11-28 | $15.14 | $15.21 | $14.94 | $14.97 | $14.97 | 474,560 |
| 2022-11-25 | $15.22 | $15.35 | $15.15 | $15.23 | $15.23 | 368,118 |
| 2022-11-23 | $15.12 | $15.17 | $15.04 | $15.13 | $15.13 | 446,634 |
| 2022-11-22 | $15.11 | $15.21 | $15.05 | $15.15 | $15.15 | 494,487 |
| 2022-11-21 | $14.81 | $15.06 | $14.79 | $15.05 | $15.05 | 440,427 |
| 2022-11-18 | $15.02 | $15.02 | $14.74 | $14.79 | $14.79 | 637,723 |
| 2022-11-17 | $14.78 | $14.87 | $14.62 | $14.78 | $14.78 | 454,465 |
| 2022-11-16 | $15.02 | $15.11 | $14.85 | $14.89 | $14.89 | 557,845 |
| 2022-11-15 | $14.98 | $15.13 | $14.81 | $15.02 | $15.02 | 671,503 |
| 2022-11-14 | $14.82 | $15.14 | $14.79 | $14.91 | $14.91 | 839,707 |
| 2022-11-11 | $15.15 | $15.23 | $14.76 | $14.85 | $14.85 | 561,733 |
| 2022-11-10 | $14.95 | $15.26 | $14.90 | $15.10 | $15.10 | 1,012,785 |
| 2022-11-09 | $14.77 | $14.90 | $14.65 | $14.71 | $14.71 | 534,026 |
| 2022-11-08 | $14.88 | $14.95 | $14.70 | $14.79 | $14.79 | 484,645 |
| 2022-11-07 | $15.00 | $15.06 | $14.82 | $14.88 | $14.88 | 499,993 |
| 2022-11-04 | $14.75 | $14.99 | $14.65 | $14.98 | $14.98 | 591,987 |
| 2022-11-03 | $14.61 | $14.69 | $14.40 | $14.65 | $14.65 | 411,332 |
| 2022-11-02 | $14.88 | $15.01 | $14.59 | $14.69 | $14.69 | 857,475 |
| 2022-11-01 | $15.08 | $15.16 | $15.01 | $15.08 | $15.08 | 916,615 |
| 2022-10-31 | $14.90 | $15.14 | $14.85 | $15.06 | $15.06 | 1,366,134 |
| 2022-10-28 | $14.41 | $14.97 | $14.41 | $14.94 | $14.94 | 860,837 |
| 2022-10-27 | $14.36 | $14.69 | $14.27 | $14.47 | $14.47 | 706,017 |
| 2022-10-26 | $14.53 | $14.60 | $14.21 | $14.22 | $14.22 | 819,422 |
| 2022-10-25 | $14.18 | $14.57 | $14.13 | $14.47 | $14.47 | 928,680 |
| 2022-10-24 | $13.93 | $14.22 | $13.78 | $14.12 | $14.12 | 825,606 |
| 2022-10-21 | $13.83 | $13.97 | $13.68 | $13.82 | $13.82 | 1,213,010 |
| 2022-10-20 | $14.21 | $14.21 | $13.61 | $13.73 | $13.73 | 952,089 |
| 2022-10-19 | $14.28 | $14.39 | $14.07 | $14.23 | $14.23 | 713,435 |
| 2022-10-18 | $14.50 | $14.59 | $14.27 | $14.38 | $14.38 | 966,045 |
| 2022-10-17 | $14.25 | $14.40 | $14.15 | $14.37 | $14.37 | 1,062,274 |
| 2022-10-14 | $14.25 | $14.40 | $14.05 | $14.09 | $14.09 | 743,408 |
| 2022-10-13 | $13.71 | $14.22 | $13.61 | $14.15 | $14.15 | 913,366 |
| 2022-10-12 | $13.74 | $13.92 | $13.58 | $13.79 | $13.79 | 475,853 |
| 2022-10-11 | $13.60 | $13.80 | $13.55 | $13.76 | $13.76 | 766,364 |
| 2022-10-10 | $13.66 | $13.77 | $13.57 | $13.59 | $13.59 | 907,178 |
| 2022-10-07 | $13.75 | $13.77 | $13.50 | $13.51 | $13.51 | 1,149,668 |
| 2022-10-06 | $13.80 | $13.89 | $13.73 | $13.79 | $13.79 | 916,704 |
| 2022-10-05 | $13.90 | $13.93 | $13.64 | $13.89 | $13.89 | 756,296 |
| 2022-10-04 | $13.77 | $14.12 | $13.77 | $14.03 | $14.03 | 810,813 |
| 2022-10-03 | $13.67 | $13.77 | $13.48 | $13.68 | $13.68 | 823,103 |
| 2022-09-30 | $13.79 | $13.87 | $13.50 | $13.51 | $13.51 | 944,641 |
| 2022-09-29 | $13.90 | $13.91 | $13.64 | $13.75 | $13.75 | 1,116,745 |
| 2022-09-28 | $13.70 | $14.08 | $13.68 | $13.99 | $13.99 | 1,192,207 |
| 2022-09-27 | $13.95 | $13.98 | $13.66 | $13.69 | $13.69 | 903,424 |
| 2022-09-26 | $13.94 | $14.13 | $13.87 | $13.90 | $13.90 | 840,696 |
| 2022-09-23 | $14.16 | $14.16 | $13.92 | $14.04 | $14.04 | 1,011,694 |
| 2022-09-22 | $14.56 | $14.62 | $14.19 | $14.25 | $14.25 | 893,977 |
| 2022-09-21 | $14.69 | $14.81 | $14.51 | $14.53 | $14.53 | 567,399 |
| 2022-09-20 | $14.47 | $14.67 | $14.40 | $14.62 | $14.62 | 533,445 |
| 2022-09-19 | $14.13 | $14.52 | $14.07 | $14.48 | $14.48 | 640,359 |
| 2022-09-16 | $14.05 | $14.29 | $13.87 | $14.26 | $14.26 | 3,290,157 |
| 2022-09-15 | $13.86 | $14.13 | $13.77 | $14.08 | $14.08 | 867,835 |
| 2022-09-14 | $13.75 | $13.89 | $13.67 | $13.88 | $13.88 | 734,953 |
| 2022-09-13 | $13.99 | $14.06 | $13.63 | $13.71 | $13.71 | 759,373 |
| 2022-09-12 | $14.09 | $14.19 | $13.97 | $14.17 | $14.17 | 939,295 |
| 2022-09-09 | $14.03 | $14.12 | $13.97 | $14.08 | $14.08 | 428,232 |
| 2022-09-08 | $13.72 | $13.97 | $13.63 | $13.95 | $13.95 | 593,324 |
| 2022-09-07 | $13.63 | $13.80 | $13.61 | $13.75 | $13.75 | 586,202 |
| 2022-09-06 | $13.96 | $14.00 | $13.59 | $13.70 | $13.70 | 749,417 |
| 2022-09-02 | $14.24 | $14.24 | $13.86 | $13.94 | $13.94 | 551,016 |
| 2022-09-01 | $14.10 | $14.14 | $13.93 | $14.13 | $14.13 | 818,543 |
| 2022-08-31 | $14.24 | $14.30 | $14.03 | $14.07 | $14.07 | 938,481 |
| 2022-08-30 | $14.14 | $14.27 | $14.02 | $14.26 | $14.26 | 581,531 |
| 2022-08-29 | $14.24 | $14.24 | $14.11 | $14.15 | $14.15 | 810,458 |
| 2022-08-26 | $14.56 | $14.66 | $14.24 | $14.25 | $14.25 | 673,407 |
| 2022-08-25 | $14.39 | $14.60 | $14.37 | $14.50 | $14.50 | 772,184 |
| 2022-08-24 | $14.49 | $14.56 | $14.32 | $14.38 | $14.38 | 711,134 |
| 2022-08-23 | $14.67 | $14.75 | $14.55 | $14.56 | $14.56 | 337,048 |
| 2022-08-22 | $14.84 | $14.84 | $14.62 | $14.64 | $14.64 | 610,785 |
| 2022-08-19 | $15.07 | $15.11 | $14.92 | $14.97 | $14.97 | 515,231 |
| 2022-08-18 | $15.20 | $15.22 | $15.12 | $15.17 | $15.17 | 392,872 |
| 2022-08-17 | $15.04 | $15.17 | $14.97 | $15.16 | $15.16 | 462,295 |
| 2022-08-16 | $15.00 | $15.20 | $14.93 | $15.14 | $15.14 | 652,112 |
| 2022-08-15 | $14.77 | $15.09 | $14.66 | $15.08 | $15.08 | 838,658 |
| 2022-08-12 | $14.75 | $14.86 | $14.69 | $14.86 | $14.86 | 608,505 |
| 2022-08-11 | $14.53 | $14.69 | $14.51 | $14.65 | $14.65 | 702,196 |
| 2022-08-10 | $14.50 | $14.59 | $14.45 | $14.46 | $14.46 | 627,557 |
| 2022-08-09 | $14.25 | $14.44 | $14.18 | $14.43 | $14.43 | 684,860 |
| 2022-08-08 | $14.21 | $14.28 | $14.16 | $14.20 | $14.20 | 634,102 |
| 2022-08-05 | $14.10 | $14.23 | $14.08 | $14.16 | $14.16 | 830,645 |
| 2022-08-04 | $14.09 | $14.17 | $14.01 | $14.09 | $14.09 | 584,829 |
| 2022-08-03 | $14.12 | $14.20 | $13.97 | $14.04 | $14.04 | 690,181 |
| 2022-08-02 | $14.43 | $14.43 | $14.22 | $14.23 | $14.03 | 681,990 |
| 2022-08-01 | $14.32 | $14.55 | $14.21 | $14.44 | $14.24 | 753,382 |
| 2022-07-29 | $14.10 | $14.41 | $14.01 | $14.38 | $14.18 | 706,319 |
| 2022-07-28 | $13.79 | $14.17 | $13.79 | $14.15 | $13.95 | 954,582 |
| 2022-07-27 | $13.62 | $13.91 | $13.57 | $13.84 | $13.65 | 890,278 |
| 2022-07-26 | $13.42 | $13.83 | $13.42 | $13.62 | $13.43 | 1,279,643 |
| 2022-07-25 | $13.16 | $13.50 | $13.10 | $13.45 | $13.26 | 1,292,598 |
| 2022-07-22 | $13.14 | $13.16 | $12.94 | $13.07 | $12.89 | 628,788 |
| 2022-07-21 | $13.01 | $13.13 | $12.93 | $13.13 | $12.95 | 603,327 |
| 2022-07-20 | $13.00 | $13.15 | $12.94 | $13.10 | $12.92 | 652,764 |
| 2022-07-19 | $12.80 | $13.04 | $12.77 | $12.99 | $12.81 | 592,567 |
| 2022-07-18 | $12.74 | $12.83 | $12.66 | $12.70 | $12.52 | 483,353 |
| 2022-07-15 | $12.57 | $12.69 | $12.47 | $12.68 | $12.50 | 569,832 |
| 2022-07-14 | $12.50 | $12.70 | $12.29 | $12.41 | $12.24 | 650,045 |
| 2022-07-13 | $12.75 | $12.76 | $12.55 | $12.59 | $12.41 | 519,289 |
| 2022-07-12 | $12.73 | $12.92 | $12.63 | $12.76 | $12.58 | 723,877 |
| 2022-07-11 | $12.80 | $12.88 | $12.73 | $12.78 | $12.60 | 537,422 |
| 2022-07-08 | $12.91 | $12.93 | $12.74 | $12.86 | $12.68 | 680,219 |
| 2022-07-07 | $13.04 | $13.10 | $12.85 | $12.87 | $12.69 | 716,851 |
| 2022-07-06 | $12.97 | $13.01 | $12.79 | $12.94 | $12.76 | 730,132 |
| 2022-07-05 | $12.84 | $13.03 | $12.66 | $13.02 | $12.84 | 1,119,137 |
| 2022-07-01 | $12.75 | $13.02 | $12.71 | $13.01 | $12.83 | 880,180 |
| 2022-06-30 | $12.59 | $12.89 | $12.59 | $12.80 | $12.62 | 925,982 |
| 2022-06-29 | $12.87 | $12.87 | $12.68 | $12.73 | $12.55 | 667,332 |
| 2022-06-28 | $12.85 | $13.02 | $12.80 | $12.82 | $12.64 | 667,519 |
| 2022-06-27 | $12.96 | $12.99 | $12.78 | $12.81 | $12.63 | 703,462 |
| 2022-06-24 | $12.50 | $12.94 | $12.50 | $12.88 | $12.70 | 2,543,614 |
| 2022-06-23 | $12.59 | $12.63 | $12.40 | $12.50 | $12.32 | 927,631 |
| 2022-06-22 | $12.46 | $12.65 | $12.44 | $12.60 | $12.42 | 988,005 |
| 2022-06-21 | $12.35 | $12.58 | $12.30 | $12.57 | $12.39 | 1,349,452 |
| 2022-06-17 | $12.18 | $12.39 | $12.12 | $12.21 | $12.04 | 2,279,637 |
| 2022-06-16 | $12.30 | $12.32 | $12.07 | $12.11 | $11.94 | 986,817 |
| 2022-06-15 | $12.42 | $12.53 | $12.30 | $12.40 | $12.23 | 940,138 |
| 2022-06-14 | $12.36 | $12.48 | $12.25 | $12.34 | $12.17 | 918,227 |
| 2022-06-13 | $12.22 | $12.55 | $12.22 | $12.33 | $12.16 | 1,427,144 |
| 2022-06-10 | $12.34 | $12.43 | $12.26 | $12.38 | $12.21 | 1,023,102 |
| 2022-06-09 | $12.55 | $12.65 | $12.36 | $12.37 | $12.20 | 774,046 |
| 2022-06-08 | $12.70 | $12.78 | $12.53 | $12.58 | $12.40 | 533,759 |
| 2022-06-07 | $12.63 | $12.79 | $12.58 | $12.74 | $12.56 | 642,752 |
| 2022-06-06 | $12.70 | $12.80 | $12.64 | $12.70 | $12.52 | 468,219 |
| 2022-06-03 | $12.80 | $12.84 | $12.64 | $12.67 | $12.49 | 602,924 |
| 2022-06-02 | $12.81 | $12.86 | $12.65 | $12.84 | $12.66 | 850,157 |
| 2022-06-01 | $12.90 | $12.90 | $12.66 | $12.78 | $12.60 | 688,000 |
| 2022-05-31 | $12.78 | $12.96 | $12.70 | $12.89 | $12.71 | 1,065,829 |
| 2022-05-27 | $12.83 | $12.90 | $12.78 | $12.87 | $12.69 | 664,910 |
| 2022-05-26 | $12.72 | $12.87 | $12.72 | $12.83 | $12.65 | 706,666 |
| 2022-05-25 | $12.65 | $12.87 | $12.57 | $12.67 | $12.49 | 759,849 |
| 2022-05-24 | $12.61 | $12.68 | $12.40 | $12.64 | $12.46 | 636,610 |
| 2022-05-23 | $12.51 | $12.70 | $12.45 | $12.58 | $12.40 | 660,973 |
| 2022-05-20 | $12.49 | $12.53 | $12.20 | $12.37 | $12.20 | 858,233 |
| 2022-05-19 | $12.44 | $12.60 | $12.33 | $12.44 | $12.27 | 1,621,840 |
| 2022-05-18 | $12.52 | $12.62 | $12.44 | $12.55 | $12.37 | 1,032,079 |
| 2022-05-17 | $12.41 | $12.60 | $12.41 | $12.59 | $12.41 | 781,183 |
| 2022-05-16 | $12.34 | $12.37 | $12.12 | $12.24 | $12.07 | 954,903 |
| 2022-05-13 | $12.29 | $12.38 | $12.19 | $12.25 | $12.08 | 658,610 |
| 2022-05-12 | $12.25 | $12.32 | $12.04 | $12.31 | $12.14 | 906,740 |
| 2022-05-11 | $12.24 | $12.46 | $12.22 | $12.26 | $12.09 | 836,390 |
| 2022-05-10 | $12.38 | $12.49 | $12.09 | $12.20 | $12.03 | 1,085,929 |
| 2022-05-09 | $12.26 | $12.48 | $12.23 | $12.37 | $12.20 | 974,709 |
| 2022-05-06 | $12.22 | $12.44 | $12.08 | $12.35 | $12.18 | 1,702,730 |
| 2022-05-05 | $12.65 | $12.68 | $12.47 | $12.65 | $12.47 | 855,490 |
| 2022-05-04 | $12.45 | $12.72 | $12.33 | $12.70 | $12.52 | 976,206 |
| 2022-05-03 | $12.58 | $12.69 | $12.50 | $12.60 | $12.23 | 941,315 |
| 2022-05-02 | $12.79 | $12.86 | $12.42 | $12.56 | $12.19 | 1,195,012 |
| 2022-04-29 | $12.79 | $12.85 | $12.64 | $12.68 | $12.31 | 1,275,573 |
| 2022-04-28 | $12.85 | $12.90 | $12.70 | $12.84 | $12.46 | 544,516 |
| 2022-04-27 | $12.82 | $12.92 | $12.73 | $12.75 | $12.38 | 907,780 |
| 2022-04-26 | $12.94 | $13.10 | $12.76 | $12.85 | $12.47 | 863,525 |
| 2022-04-25 | $13.13 | $13.25 | $12.85 | $13.05 | $12.67 | 1,011,962 |
| 2022-04-22 | $13.45 | $13.47 | $13.24 | $13.26 | $12.87 | 846,167 |
| 2022-04-21 | $13.49 | $13.56 | $13.41 | $13.47 | $13.07 | 677,464 |
| 2022-04-20 | $13.39 | $13.57 | $13.39 | $13.46 | $13.07 | 526,945 |
| 2022-04-19 | $13.17 | $13.41 | $13.14 | $13.36 | $12.97 | 914,450 |
| 2022-04-18 | $13.10 | $13.15 | $13.02 | $13.06 | $12.68 | 766,875 |
| 2022-04-14 | $13.18 | $13.28 | $13.05 | $13.10 | $12.72 | 696,302 |
| 2022-04-13 | $12.89 | $13.22 | $12.80 | $13.19 | $12.80 | 792,730 |
| 2022-04-12 | $13.03 | $13.17 | $12.95 | $12.99 | $12.61 | 812,496 |
| 2022-04-11 | $13.30 | $13.39 | $13.04 | $13.05 | $12.67 | 1,226,258 |
| 2022-04-08 | $13.20 | $13.28 | $13.00 | $13.04 | $12.66 | 794,182 |
| 2022-04-07 | $13.35 | $13.35 | $13.02 | $13.12 | $12.74 | 984,460 |
| 2022-04-06 | $13.30 | $13.37 | $13.19 | $13.20 | $12.81 | 909,115 |
| 2022-04-05 | $13.42 | $13.58 | $13.24 | $13.30 | $12.91 | 972,138 |
| 2022-04-04 | $13.47 | $13.48 | $13.26 | $13.45 | $13.06 | 686,606 |
| 2022-04-01 | $13.62 | $13.66 | $13.42 | $13.51 | $13.11 | 854,758 |
| 2022-03-31 | $13.67 | $13.81 | $13.45 | $13.51 | $13.11 | 671,129 |
| 2022-03-30 | $14.04 | $14.09 | $13.60 | $13.67 | $13.27 | 765,971 |
| 2022-03-29 | $13.89 | $14.05 | $13.83 | $14.05 | $13.64 | 888,322 |
| 2022-03-28 | $13.84 | $13.84 | $13.63 | $13.83 | $13.42 | 759,494 |
| 2022-03-25 | $13.53 | $13.86 | $13.50 | $13.80 | $13.40 | 692,805 |
| 2022-03-24 | $13.52 | $13.56 | $13.28 | $13.55 | $13.15 | 821,177 |
| 2022-03-23 | $13.78 | $13.84 | $13.33 | $13.33 | $12.94 | 1,204,742 |
| 2022-03-22 | $13.95 | $14.05 | $13.76 | $13.85 | $13.44 | 731,373 |
| 2022-03-21 | $13.83 | $14.00 | $13.69 | $13.80 | $13.40 | 1,091,548 |
| 2022-03-18 | $13.98 | $14.06 | $13.66 | $13.80 | $13.40 | 7,193,632 |
| 2022-03-17 | $14.15 | $14.23 | $13.99 | $13.99 | $13.58 | 999,516 |
| 2022-03-16 | $14.16 | $14.35 | $14.13 | $14.30 | $13.88 | 1,048,389 |
| 2022-03-15 | $14.25 | $14.38 | $13.97 | $14.09 | $13.68 | 769,517 |
| 2022-03-14 | $14.20 | $14.46 | $14.14 | $14.23 | $13.81 | 1,100,719 |
| 2022-03-11 | $13.96 | $14.14 | $13.90 | $14.01 | $13.60 | 717,374 |
| 2022-03-10 | $13.69 | $13.87 | $13.68 | $13.85 | $13.44 | 468,944 |
| 2022-03-09 | $13.95 | $14.03 | $13.78 | $13.80 | $13.40 | 594,998 |
| 2022-03-08 | $13.83 | $13.97 | $13.70 | $13.70 | $13.30 | 796,160 |
| 2022-03-07 | $13.77 | $13.89 | $13.68 | $13.71 | $13.31 | 745,707 |
| 2022-03-04 | $14.01 | $14.01 | $13.76 | $13.86 | $13.45 | 908,247 |
| 2022-03-03 | $13.98 | $14.15 | $13.89 | $14.13 | $13.72 | 756,450 |
| 2022-03-02 | $13.65 | $14.00 | $13.62 | $13.93 | $13.52 | 689,219 |
| 2022-03-01 | $14.08 | $14.14 | $13.49 | $13.60 | $13.20 | 1,326,334 |
| 2022-02-28 | $13.92 | $14.09 | $13.85 | $14.08 | $13.67 | 2,355,194 |
| 2022-02-25 | $13.75 | $14.13 | $13.75 | $14.03 | $13.62 | 1,379,568 |
| 2022-02-24 | $13.65 | $13.77 | $13.38 | $13.73 | $13.33 | 845,005 |
| 2022-02-23 | $14.21 | $14.29 | $13.95 | $13.98 | $13.57 | 756,704 |
| 2022-02-22 | $14.21 | $14.27 | $14.10 | $14.15 | $13.73 | 846,190 |
| 2022-02-18 | $13.95 | $14.28 | $13.95 | $14.26 | $13.84 | 1,001,636 |
| 2022-02-17 | $14.16 | $14.19 | $13.96 | $13.97 | $13.56 | 839,356 |
| 2022-02-16 | $14.14 | $14.29 | $14.14 | $14.26 | $13.84 | 549,399 |
| 2022-02-15 | $14.28 | $14.30 | $14.13 | $14.21 | $13.79 | 599,375 |
| 2022-02-14 | $14.31 | $14.35 | $14.01 | $14.06 | $13.65 | 1,132,845 |
| 2022-02-11 | $13.99 | $14.28 | $13.95 | $14.18 | $13.76 | 1,008,609 |
| 2022-02-10 | $13.97 | $14.11 | $13.88 | $13.99 | $13.58 | 899,950 |
| 2022-02-09 | $14.26 | $14.26 | $13.91 | $13.94 | $13.53 | 607,448 |
| 2022-02-08 | $14.01 | $14.25 | $14.01 | $14.23 | $13.81 | 656,437 |
| 2022-02-07 | $13.95 | $13.98 | $13.84 | $13.96 | $13.55 | 645,720 |
| 2022-02-04 | $13.95 | $13.98 | $13.77 | $13.93 | $13.52 | 678,702 |
| 2022-02-03 | $13.83 | $13.94 | $13.77 | $13.84 | $13.43 | 710,607 |
| 2022-02-02 | $13.88 | $13.92 | $13.71 | $13.80 | $13.40 | 996,719 |
| 2022-02-01 | $14.08 | $14.13 | $13.88 | $14.09 | $13.48 | 1,172,485 |
| 2022-01-31 | $14.00 | $14.18 | $13.80 | $14.11 | $13.50 | 2,573,696 |
| 2022-01-28 | $14.02 | $14.09 | $13.67 | $14.02 | $13.41 | 935,051 |
| 2022-01-27 | $14.36 | $14.57 | $13.89 | $14.02 | $13.41 | 1,015,098 |
| 2022-01-26 | $14.66 | $14.73 | $14.13 | $14.32 | $13.70 | 1,057,529 |
| 2022-01-25 | $14.41 | $14.65 | $14.13 | $14.59 | $13.96 | 1,111,089 |
| 2022-01-24 | $13.94 | $14.47 | $13.94 | $14.41 | $13.79 | 1,250,720 |
| 2022-01-21 | $14.26 | $14.59 | $14.24 | $14.28 | $13.66 | 866,700 |
| 2022-01-20 | $14.62 | $14.74 | $14.37 | $14.38 | $13.76 | 574,602 |
| 2022-01-19 | $14.98 | $15.00 | $14.63 | $14.65 | $14.02 | 512,109 |
| 2022-01-18 | $15.08 | $15.15 | $14.91 | $14.94 | $14.29 | 589,800 |
| 2022-01-14 | $14.75 | $15.04 | $14.66 | $15.01 | $14.36 | 837,910 |
| 2022-01-13 | $14.85 | $14.95 | $14.80 | $14.84 | $14.20 | 782,899 |
| 2022-01-12 | $14.82 | $14.86 | $14.63 | $14.81 | $14.17 | 560,385 |
| 2022-01-11 | $14.75 | $14.78 | $14.51 | $14.75 | $14.11 | 713,382 |
| 2022-01-10 | $14.78 | $14.81 | $14.64 | $14.72 | $14.08 | 1,246,134 |
| 2022-01-07 | $14.73 | $14.78 | $14.57 | $14.72 | $14.08 | 909,555 |
| 2022-01-06 | $14.50 | $14.70 | $14.45 | $14.68 | $14.05 | 949,163 |
| 2022-01-05 | $14.55 | $14.62 | $14.33 | $14.35 | $13.73 | 670,694 |
| 2022-01-04 | $14.42 | $14.56 | $14.34 | $14.40 | $13.78 | 716,380 |
| 2022-01-03 | $14.17 | $14.41 | $14.16 | $14.25 | $13.63 | 633,632 |
| 2021-12-31 | $14.17 | $14.21 | $14.06 | $14.16 | $13.55 | 368,828 |
| 2021-12-30 | $14.15 | $14.25 | $14.07 | $14.15 | $13.54 | 494,271 |
| 2021-12-29 | $14.15 | $14.18 | $14.05 | $14.16 | $13.55 | 310,483 |
| 2021-12-28 | $14.12 | $14.25 | $14.07 | $14.14 | $13.53 | 406,012 |
| 2021-12-27 | $13.99 | $14.14 | $13.89 | $14.13 | $13.52 | 415,471 |
| 2021-12-23 | $13.95 | $14.09 | $13.93 | $14.00 | $13.40 | 284,370 |
| 2021-12-22 | $13.72 | $13.87 | $13.67 | $13.86 | $13.26 | 403,654 |
| 2021-12-21 | $13.59 | $13.92 | $13.59 | $13.73 | $13.14 | 470,885 |
| 2021-12-20 | $13.62 | $13.74 | $13.30 | $13.54 | $12.96 | 827,041 |
| 2021-12-17 | $13.95 | $13.95 | $13.45 | $13.77 | $13.18 | 3,601,422 |
| 2021-12-16 | $13.65 | $13.97 | $13.63 | $13.80 | $13.20 | 694,708 |
| 2021-12-15 | $13.81 | $13.86 | $13.50 | $13.53 | $12.95 | 1,635,736 |
| 2021-12-14 | $13.74 | $13.98 | $13.71 | $13.77 | $13.18 | 802,091 |
| 2021-12-13 | $13.72 | $13.79 | $13.56 | $13.70 | $13.11 | 572,329 |
| 2021-12-10 | $13.75 | $13.75 | $13.60 | $13.71 | $13.12 | 378,730 |
| 2021-12-09 | $13.79 | $13.81 | $13.63 | $13.64 | $13.05 | 428,606 |
| 2021-12-08 | $13.89 | $13.96 | $13.76 | $13.84 | $13.24 | 459,754 |
| 2021-12-07 | $14.22 | $14.22 | $13.82 | $13.86 | $13.26 | 615,129 |
| 2021-12-06 | $14.13 | $14.35 | $14.01 | $14.15 | $13.54 | 701,870 |
| 2021-12-03 | $14.10 | $14.20 | $13.88 | $13.93 | $13.33 | 1,150,563 |
| 2021-12-02 | $13.33 | $13.82 | $13.26 | $13.79 | $13.19 | 970,762 |
| 2021-12-01 | $13.53 | $13.76 | $13.19 | $13.20 | $12.63 | 633,504 |
| 2021-11-30 | $13.23 | $13.41 | $13.11 | $13.28 | $12.71 | 680,244 |
| 2021-11-29 | $13.67 | $13.67 | $13.30 | $13.32 | $12.74 | 597,200 |
| 2021-11-26 | $13.71 | $13.81 | $13.28 | $13.45 | $12.87 | 516,255 |
| 2021-11-24 | $14.10 | $14.18 | $14.07 | $14.11 | $13.50 | 206,451 |
| 2021-11-23 | $14.15 | $14.21 | $14.09 | $14.16 | $13.55 | 333,327 |
| 2021-11-22 | $13.94 | $14.23 | $13.94 | $14.07 | $13.46 | 371,587 |
| 2021-11-19 | $13.85 | $13.90 | $13.73 | $13.86 | $13.26 | 401,673 |
| 2021-11-18 | $13.94 | $14.08 | $13.90 | $13.94 | $13.34 | 462,107 |
| 2021-11-17 | $14.15 | $14.16 | $13.86 | $13.98 | $13.38 | 468,579 |
| 2021-11-16 | $14.35 | $14.41 | $14.16 | $14.19 | $13.58 | 491,146 |
| 2021-11-15 | $14.50 | $14.50 | $14.26 | $14.34 | $13.72 | 570,029 |
| 2021-11-12 | $14.43 | $14.46 | $14.19 | $14.23 | $13.62 | 370,372 |
| 2021-11-11 | $14.26 | $14.45 | $14.21 | $14.42 | $13.80 | 504,073 |
| 2021-11-10 | $14.19 | $14.28 | $14.16 | $14.26 | $13.64 | 345,566 |
| 2021-11-09 | $14.19 | $14.25 | $14.05 | $14.17 | $13.56 | 442,418 |
| 2021-11-08 | $13.99 | $14.31 | $13.99 | $14.22 | $13.61 | 376,045 |
| 2021-11-05 | $14.00 | $14.27 | $13.99 | $14.21 | $13.60 | 478,095 |
| 2021-11-04 | $14.12 | $14.23 | $13.76 | $13.89 | $13.29 | 654,202 |
| 2021-11-03 | $14.04 | $14.40 | $13.98 | $14.32 | $13.51 | 553,723 |
| 2021-11-02 | $14.25 | $14.28 | $14.06 | $14.06 | $13.26 | 371,869 |
| 2021-11-01 | $13.90 | $14.22 | $13.86 | $14.22 | $13.41 | 459,118 |
| 2021-10-29 | $13.89 | $13.98 | $13.76 | $13.80 | $13.02 | 467,906 |
| 2021-10-28 | $14.05 | $14.19 | $13.83 | $13.89 | $13.10 | 548,458 |
| 2021-10-27 | $14.21 | $14.21 | $13.99 | $14.02 | $13.22 | 773,352 |
| 2021-10-26 | $14.40 | $14.42 | $14.14 | $14.26 | $13.45 | 642,710 |
| 2021-10-25 | $14.19 | $14.31 | $14.07 | $14.31 | $13.50 | 826,352 |
| 2021-10-22 | $13.97 | $14.10 | $13.90 | $14.09 | $13.29 | 370,332 |
| 2021-10-21 | $14.03 | $14.03 | $13.85 | $13.98 | $13.19 | 642,244 |
| 2021-10-20 | $13.79 | $14.02 | $13.78 | $14.02 | $13.22 | 443,164 |
| 2021-10-19 | $13.82 | $13.91 | $13.73 | $13.80 | $13.02 | 358,881 |
| 2021-10-18 | $13.91 | $14.00 | $13.79 | $13.81 | $13.03 | 388,706 |
| 2021-10-15 | $14.15 | $14.18 | $13.89 | $13.91 | $13.12 | 661,930 |
| 2021-10-14 | $13.95 | $13.98 | $13.87 | $13.98 | $13.19 | 334,701 |
| 2021-10-13 | $13.92 | $13.92 | $13.70 | $13.84 | $13.05 | 447,194 |
| 2021-10-12 | $13.85 | $13.96 | $13.77 | $13.93 | $13.14 | 420,011 |
| 2021-10-11 | $13.98 | $14.08 | $13.88 | $13.89 | $13.10 | 379,148 |
| 2021-10-08 | $13.78 | $13.94 | $13.75 | $13.90 | $13.11 | 388,695 |
| 2021-10-07 | $13.68 | $13.78 | $13.61 | $13.75 | $12.97 | 445,018 |
| 2021-10-06 | $13.54 | $13.59 | $13.37 | $13.58 | $12.81 | 545,693 |
| 2021-10-05 | $13.59 | $13.64 | $13.47 | $13.56 | $12.79 | 718,174 |
| 2021-10-04 | $13.51 | $13.63 | $13.46 | $13.56 | $12.79 | 634,685 |
| 2021-10-01 | $13.34 | $13.59 | $13.27 | $13.48 | $12.71 | 810,739 |
| 2021-09-30 | $13.45 | $13.50 | $13.24 | $13.28 | $12.53 | 818,961 |
| 2021-09-29 | $13.25 | $13.46 | $13.17 | $13.40 | $12.64 | 624,796 |
| 2021-09-28 | $13.36 | $13.44 | $13.20 | $13.24 | $12.49 | 714,785 |
| 2021-09-27 | $13.02 | $13.42 | $13.00 | $13.29 | $12.54 | 803,876 |
| 2021-09-24 | $12.82 | $13.04 | $12.81 | $12.94 | $12.21 | 491,628 |
| 2021-09-23 | $12.63 | $12.95 | $12.59 | $12.81 | $12.08 | 455,591 |
| 2021-09-22 | $12.51 | $12.71 | $12.51 | $12.57 | $11.86 | 613,850 |
| 2021-09-21 | $12.50 | $12.61 | $12.42 | $12.43 | $11.72 | 636,183 |
| 2021-09-20 | $12.57 | $12.57 | $12.37 | $12.50 | $11.79 | 1,020,195 |
| 2021-09-17 | $12.58 | $12.82 | $12.56 | $12.80 | $12.07 | 2,407,385 |
| 2021-09-16 | $12.84 | $12.84 | $12.54 | $12.58 | $11.87 | 555,237 |
| 2021-09-15 | $12.74 | $12.83 | $12.65 | $12.69 | $11.97 | 507,839 |
| 2021-09-14 | $12.83 | $12.84 | $12.64 | $12.70 | $11.98 | 602,863 |
| 2021-09-13 | $12.75 | $12.85 | $12.69 | $12.78 | $12.05 | 647,409 |
| 2021-09-10 | $12.64 | $12.74 | $12.58 | $12.63 | $11.91 | 717,683 |
| 2021-09-09 | $12.54 | $12.78 | $12.54 | $12.64 | $11.92 | 654,685 |
| 2021-09-08 | $12.66 | $12.73 | $12.53 | $12.59 | $11.88 | 424,089 |
| 2021-09-07 | $12.75 | $12.88 | $12.68 | $12.69 | $11.97 | 418,631 |
| 2021-09-03 | $12.90 | $12.91 | $12.72 | $12.74 | $12.02 | 490,733 |
| 2021-09-02 | $12.94 | $13.05 | $12.88 | $12.89 | $12.16 | 392,984 |
| 2021-09-01 | $13.03 | $13.04 | $12.88 | $12.95 | $12.21 | 311,663 |
| 2021-08-31 | $12.96 | $13.08 | $12.91 | $13.02 | $12.28 | 365,787 |
| 2021-08-30 | $13.20 | $13.22 | $12.91 | $12.93 | $12.20 | 323,312 |
| 2021-08-27 | $13.00 | $13.22 | $12.98 | $13.16 | $12.41 | 573,636 |
| 2021-08-26 | $13.11 | $13.15 | $12.94 | $12.95 | $12.21 | 412,636 |
| 2021-08-25 | $13.09 | $13.22 | $13.04 | $13.05 | $12.31 | 427,953 |
| 2021-08-24 | $13.17 | $13.21 | $13.07 | $13.08 | $12.34 | 408,313 |
| 2021-08-23 | $13.13 | $13.20 | $13.08 | $13.17 | $12.42 | 322,100 |
| 2021-08-20 | $12.92 | $13.14 | $12.87 | $13.10 | $12.36 | 1,165,480 |
| 2021-08-19 | $13.01 | $13.11 | $12.88 | $12.97 | $12.23 | 491,873 |
| 2021-08-18 | $13.20 | $13.29 | $13.07 | $13.09 | $12.35 | 378,110 |
| 2021-08-17 | $13.24 | $13.30 | $13.13 | $13.22 | $12.47 | 440,885 |
| 2021-08-16 | $13.30 | $13.39 | $13.19 | $13.33 | $12.57 | 576,308 |
| 2021-08-13 | $13.39 | $13.39 | $13.28 | $13.32 | $12.56 | 527,730 |
| 2021-08-12 | $13.39 | $13.45 | $13.31 | $13.34 | $12.58 | 573,969 |
| 2021-08-11 | $13.21 | $13.37 | $13.12 | $13.37 | $12.61 | 502,287 |
| 2021-08-10 | $13.11 | $13.25 | $13.01 | $13.22 | $12.47 | 330,503 |
| 2021-08-09 | $13.19 | $13.23 | $13.07 | $13.10 | $12.36 | 297,156 |
| 2021-08-06 | $13.10 | $13.28 | $13.06 | $13.18 | $12.43 | 494,084 |
| 2021-08-05 | $12.89 | $12.99 | $12.84 | $12.97 | $12.23 | 442,162 |
| 2021-08-04 | $12.98 | $13.01 | $12.82 | $12.87 | $12.14 | 586,815 |
| 2021-08-03 | $13.16 | $13.26 | $13.01 | $13.25 | $12.31 | 910,970 |
| 2021-08-02 | $13.35 | $13.47 | $13.10 | $13.14 | $12.20 | 740,665 |
| 2021-07-30 | $13.35 | $13.50 | $13.29 | $13.31 | $12.36 | 573,167 |
| 2021-07-29 | $13.35 | $13.44 | $13.28 | $13.34 | $12.39 | 562,415 |
| 2021-07-28 | $13.08 | $13.35 | $12.86 | $13.24 | $12.30 | 788,672 |
| 2021-07-27 | $12.80 | $13.10 | $12.70 | $13.00 | $12.07 | 1,101,148 |
| 2021-07-26 | $13.42 | $13.65 | $13.42 | $13.51 | $12.55 | 615,268 |
| 2021-07-23 | $13.46 | $13.57 | $13.42 | $13.46 | $12.50 | 507,289 |
| 2021-07-22 | $13.48 | $13.50 | $13.31 | $13.39 | $12.44 | 558,960 |
| 2021-07-21 | $13.56 | $13.71 | $13.49 | $13.52 | $12.56 | 346,432 |
| 2021-07-20 | $13.30 | $13.78 | $13.29 | $13.48 | $12.52 | 738,642 |
| 2021-07-19 | $13.34 | $13.51 | $13.19 | $13.28 | $12.33 | 859,478 |
| 2021-07-16 | $13.77 | $13.77 | $13.49 | $13.54 | $12.58 | 444,677 |
| 2021-07-15 | $13.45 | $13.72 | $13.41 | $13.68 | $12.71 | 339,424 |
| 2021-07-14 | $13.48 | $13.60 | $13.44 | $13.54 | $12.58 | 435,486 |
| 2021-07-13 | $13.70 | $13.71 | $13.45 | $13.48 | $12.52 | 494,305 |
| 2021-07-12 | $13.45 | $13.81 | $13.35 | $13.76 | $12.78 | 709,433 |
| 2021-07-09 | $13.56 | $13.65 | $13.48 | $13.55 | $12.59 | 543,787 |
| 2021-07-08 | $13.34 | $13.50 | $13.22 | $13.35 | $12.40 | 799,482 |
| 2021-07-07 | $13.45 | $13.64 | $13.42 | $13.52 | $12.56 | 673,880 |
| 2021-07-06 | $13.59 | $13.61 | $13.30 | $13.53 | $12.57 | 792,380 |
| 2021-07-02 | $13.77 | $13.78 | $13.61 | $13.68 | $12.71 | 535,644 |
| 2021-07-01 | $13.72 | $13.88 | $13.68 | $13.77 | $12.79 | 405,619 |
| 2021-06-30 | $13.54 | $13.72 | $13.52 | $13.64 | $12.67 | 478,789 |
| 2021-06-29 | $13.92 | $13.92 | $13.60 | $13.63 | $12.66 | 557,020 |
| 2021-06-28 | $13.67 | $13.71 | $13.45 | $13.52 | $12.56 | 740,279 |
| 2021-06-25 | $13.85 | $13.97 | $13.62 | $13.66 | $12.69 | 1,218,490 |
| 2021-06-24 | $13.75 | $13.91 | $13.62 | $13.87 | $12.88 | 303,316 |
| 2021-06-23 | $13.85 | $13.89 | $13.63 | $13.66 | $12.69 | 709,923 |
| 2021-06-22 | $13.82 | $13.88 | $13.63 | $13.80 | $12.82 | 336,729 |
| 2021-06-21 | $13.59 | $13.92 | $13.59 | $13.80 | $12.82 | 406,647 |
| 2021-06-18 | $13.78 | $13.90 | $13.47 | $13.48 | $12.52 | 1,501,695 |
| 2021-06-17 | $14.50 | $14.54 | $13.96 | $13.99 | $12.99 | 718,019 |
| 2021-06-16 | $14.26 | $14.52 | $14.19 | $14.42 | $13.39 | 432,039 |
| 2021-06-15 | $14.23 | $14.42 | $14.18 | $14.32 | $13.30 | 428,153 |
| 2021-06-14 | $14.17 | $14.27 | $14.11 | $14.23 | $13.22 | 640,632 |
| 2021-06-11 | $14.11 | $14.19 | $14.09 | $14.14 | $13.13 | 221,113 |
| 2021-06-10 | $14.24 | $14.29 | $14.07 | $14.08 | $13.08 | 282,570 |
| 2021-06-09 | $14.30 | $14.33 | $14.15 | $14.16 | $13.15 | 377,474 |
| 2021-06-08 | $14.25 | $14.46 | $14.17 | $14.41 | $13.38 | 373,242 |
| 2021-06-07 | $14.35 | $14.40 | $14.24 | $14.28 | $13.26 | 594,617 |
| 2021-06-04 | $14.17 | $14.31 | $14.13 | $14.27 | $13.25 | 395,092 |
| 2021-06-03 | $14.13 | $14.22 | $14.00 | $14.18 | $13.17 | 471,423 |
| 2021-06-02 | $14.54 | $14.54 | $14.03 | $14.08 | $13.08 | 720,380 |
| 2021-06-01 | $14.25 | $14.38 | $14.14 | $14.35 | $13.33 | 802,363 |
| 2021-05-28 | $14.11 | $14.17 | $13.97 | $14.16 | $13.15 | 325,045 |
| 2021-05-27 | $14.05 | $14.21 | $14.02 | $14.10 | $13.10 | 397,155 |
| 2021-05-26 | $13.68 | $13.89 | $13.66 | $13.88 | $12.89 | 469,386 |
| 2021-05-25 | $14.09 | $14.21 | $13.68 | $13.68 | $12.71 | 592,115 |
| 2021-05-24 | $14.40 | $14.42 | $14.03 | $14.10 | $13.10 | 393,072 |
| 2021-05-21 | $14.25 | $14.37 | $14.14 | $14.31 | $13.29 | 1,399,200 |
| 2021-05-20 | $14.22 | $14.25 | $14.02 | $14.18 | $13.17 | 479,988 |
| 2021-05-19 | $14.06 | $14.25 | $13.84 | $14.25 | $13.24 | 622,986 |
| 2021-05-18 | $14.42 | $14.48 | $14.18 | $14.18 | $13.17 | 450,165 |
| 2021-05-17 | $14.25 | $14.44 | $14.09 | $14.43 | $13.40 | 821,046 |
| 2021-05-14 | $14.25 | $14.25 | $14.06 | $14.22 | $13.21 | 514,295 |
| 2021-05-13 | $13.55 | $14.22 | $13.51 | $14.14 | $13.13 | 849,326 |
| 2021-05-12 | $14.10 | $14.10 | $13.56 | $13.57 | $12.60 | 398,542 |
| 2021-05-11 | $13.80 | $13.93 | $13.74 | $13.81 | $12.83 | 431,848 |
| 2021-05-10 | $14.08 | $14.21 | $13.89 | $13.90 | $12.91 | 687,747 |
| 2021-05-07 | $13.97 | $14.14 | $13.90 | $14.08 | $13.08 | 430,913 |
| 2021-05-06 | $14.08 | $14.13 | $13.90 | $14.12 | $13.11 | 546,925 |
| 2021-05-05 | $14.02 | $14.10 | $13.86 | $14.05 | $13.05 | 579,085 |
| 2021-05-04 | $14.15 | $14.26 | $14.00 | $14.24 | $13.04 | 682,497 |
| 2021-05-03 | $14.12 | $14.31 | $14.12 | $14.22 | $13.02 | 1,055,701 |
| 2021-04-30 | $14.20 | $14.23 | $14.03 | $14.04 | $12.86 | 619,057 |
| 2021-04-29 | $14.19 | $14.40 | $14.18 | $14.24 | $13.04 | 374,558 |
| 2021-04-28 | $14.25 | $14.31 | $14.10 | $14.16 | $12.97 | 374,578 |
| 2021-04-27 | $14.17 | $14.29 | $14.03 | $14.19 | $12.99 | 447,251 |
| 2021-04-26 | $14.30 | $14.48 | $14.17 | $14.18 | $12.99 | 438,440 |
| 2021-04-23 | $13.85 | $14.24 | $13.85 | $14.14 | $12.95 | 543,523 |
| 2021-04-22 | $14.12 | $14.16 | $13.90 | $13.90 | $12.73 | 401,034 |
| 2021-04-21 | $13.92 | $14.13 | $13.88 | $14.11 | $12.92 | 367,130 |
| 2021-04-20 | $14.21 | $14.21 | $13.88 | $13.94 | $12.77 | 586,338 |
| 2021-04-19 | $14.29 | $14.38 | $14.12 | $14.33 | $13.12 | 511,630 |
| 2021-04-16 | $14.33 | $14.44 | $14.17 | $14.27 | $13.07 | 293,169 |
| 2021-04-15 | $14.08 | $14.35 | $14.04 | $14.24 | $13.04 | 434,218 |
| 2021-04-14 | $14.12 | $14.36 | $14.09 | $14.33 | $13.12 | 739,373 |
| 2021-04-13 | $14.46 | $14.46 | $14.08 | $14.16 | $12.97 | 688,272 |
| 2021-04-12 | $14.61 | $14.65 | $14.52 | $14.55 | $13.32 | 359,359 |
| 2021-04-09 | $14.52 | $14.61 | $14.40 | $14.55 | $13.32 | 429,652 |
| 2021-04-08 | $14.41 | $14.45 | $14.17 | $14.41 | $13.20 | 376,726 |
| 2021-04-07 | $14.56 | $14.58 | $14.33 | $14.42 | $13.21 | 431,324 |
| 2021-04-06 | $14.56 | $14.63 | $14.40 | $14.48 | $13.26 | 354,714 |
| 2021-04-05 | $14.70 | $14.76 | $14.40 | $14.55 | $13.32 | 502,688 |
| 2021-04-01 | $14.41 | $14.56 | $14.30 | $14.53 | $13.31 | 379,058 |
| 2021-03-31 | $14.64 | $14.70 | $14.39 | $14.45 | $13.23 | 755,716 |
| 2021-03-30 | $14.62 | $14.81 | $14.60 | $14.67 | $13.43 | 561,489 |
| 2021-03-29 | $14.68 | $14.78 | $14.38 | $14.50 | $13.28 | 1,093,322 |
| 2021-03-26 | $14.78 | $14.86 | $14.67 | $14.82 | $13.57 | 462,268 |
| 2021-03-25 | $14.39 | $14.67 | $14.22 | $14.59 | $13.36 | 404,816 |
| 2021-03-24 | $14.56 | $14.93 | $14.38 | $14.39 | $13.18 | 594,681 |
| 2021-03-23 | $14.54 | $14.68 | $14.34 | $14.41 | $13.20 | 533,642 |
| 2021-03-22 | $14.87 | $14.87 | $14.51 | $14.65 | $13.41 | 550,280 |
| 2021-03-19 | $14.79 | $15.00 | $14.56 | $14.91 | $13.65 | 3,536,314 |
| 2021-03-18 | $15.12 | $15.46 | $14.95 | $15.03 | $13.76 | 640,266 |
| 2021-03-17 | $15.09 | $15.25 | $14.92 | $15.05 | $13.78 | 633,869 |
| 2021-03-16 | $15.03 | $15.08 | $14.78 | $15.05 | $13.78 | 811,960 |
| 2021-03-15 | $15.33 | $15.33 | $15.01 | $15.15 | $13.87 | 950,406 |
| 2021-03-12 | $15.28 | $15.47 | $15.19 | $15.33 | $14.04 | 557,046 |
| 2021-03-11 | $15.20 | $15.32 | $15.07 | $15.18 | $13.90 | 547,134 |
| 2021-03-10 | $15.09 | $15.33 | $14.97 | $15.26 | $13.97 | 775,299 |
| 2021-03-09 | $15.26 | $15.26 | $14.87 | $15.00 | $13.74 | 675,170 |
| 2021-03-08 | $15.08 | $15.48 | $15.00 | $15.39 | $14.09 | 943,416 |
| 2021-03-05 | $14.75 | $14.97 | $14.67 | $14.94 | $13.68 | 1,210,009 |
| 2021-03-04 | $14.47 | $14.74 | $14.23 | $14.46 | $13.24 | 839,066 |
| 2021-03-03 | $14.32 | $14.77 | $14.32 | $14.41 | $13.20 | 595,717 |
| 2021-03-02 | $14.22 | $14.37 | $14.19 | $14.23 | $13.03 | 421,737 |
| 2021-03-01 | $14.27 | $14.42 | $14.20 | $14.32 | $13.11 | 547,727 |
| 2021-02-26 | $14.18 | $14.32 | $13.95 | $14.12 | $12.93 | 867,983 |
| 2021-02-25 | $14.50 | $14.58 | $14.18 | $14.25 | $13.05 | 475,188 |
| 2021-02-24 | $14.39 | $14.63 | $14.37 | $14.47 | $13.25 | 754,668 |
| 2021-02-23 | $14.24 | $14.57 | $14.21 | $14.34 | $13.13 | 864,892 |
| 2021-02-22 | $13.90 | $14.26 | $13.90 | $14.18 | $12.99 | 713,323 |
| 2021-02-19 | $13.79 | $13.95 | $13.76 | $13.91 | $12.74 | 596,760 |
| 2021-02-18 | $13.69 | $13.88 | $13.60 | $13.77 | $12.61 | 537,722 |
| 2021-02-17 | $13.70 | $13.83 | $13.64 | $13.71 | $12.55 | 480,424 |
| 2021-02-16 | $13.75 | $13.86 | $13.55 | $13.75 | $12.59 | 543,739 |
| 2021-02-12 | $13.44 | $13.62 | $13.34 | $13.55 | $12.41 | 305,760 |
| 2021-02-11 | $13.59 | $13.71 | $13.34 | $13.44 | $12.31 | 611,976 |
| 2021-02-10 | $13.85 | $13.86 | $13.57 | $13.60 | $12.45 | 579,887 |
| 2021-02-09 | $13.40 | $13.75 | $13.23 | $13.75 | $12.59 | 674,090 |
| 2021-02-08 | $13.21 | $13.41 | $13.12 | $13.40 | $12.27 | 440,564 |
| 2021-02-05 | $13.34 | $13.50 | $13.09 | $13.17 | $12.06 | 568,050 |
| 2021-02-04 | $13.13 | $13.44 | $13.10 | $13.34 | $12.22 | 729,193 |
| 2021-02-03 | $12.96 | $13.11 | $12.86 | $13.05 | $11.95 | 891,624 |
| 2021-02-02 | $13.14 | $13.30 | $13.01 | $13.19 | $11.91 | 654,661 |
| 2021-02-01 | $12.80 | $13.10 | $12.68 | $13.04 | $11.77 | 606,220 |
| 2021-01-29 | $13.10 | $13.29 | $12.74 | $12.75 | $11.51 | 1,448,073 |
| 2021-01-28 | $13.17 | $13.17 | $12.97 | $13.07 | $11.80 | 737,274 |
| 2021-01-27 | $13.30 | $13.37 | $12.87 | $12.96 | $11.70 | 856,162 |
| 2021-01-26 | $13.91 | $13.91 | $13.37 | $13.40 | $12.09 | 526,597 |
| 2021-01-25 | $13.75 | $13.86 | $13.38 | $13.62 | $12.29 | 720,536 |
| 2021-01-22 | $13.63 | $13.89 | $13.46 | $13.86 | $12.51 | 596,801 |
| 2021-01-21 | $13.90 | $13.90 | $13.59 | $13.75 | $12.41 | 531,690 |
| 2021-01-20 | $13.87 | $13.87 | $13.64 | $13.82 | $12.47 | 560,521 |
| 2021-01-19 | $13.95 | $13.95 | $13.72 | $13.89 | $12.54 | 657,308 |
| 2021-01-15 | $13.85 | $13.90 | $13.66 | $13.85 | $12.50 | 662,473 |
| 2021-01-14 | $13.98 | $14.11 | $13.90 | $13.98 | $12.61 | 609,490 |
| 2021-01-13 | $14.11 | $14.11 | $13.83 | $13.84 | $12.49 | 610,639 |
| 2021-01-12 | $14.06 | $14.25 | $13.91 | $14.14 | $12.76 | 470,305 |
| 2021-01-11 | $13.71 | $14.02 | $13.65 | $14.00 | $12.64 | 508,579 |
| 2021-01-08 | $14.19 | $14.26 | $13.68 | $13.86 | $12.51 | 707,528 |
| 2021-01-07 | $14.03 | $14.12 | $13.71 | $13.97 | $12.61 | 665,882 |
| 2021-01-06 | $13.14 | $13.79 | $13.00 | $13.69 | $12.36 | 1,128,350 |
| 2021-01-05 | $12.62 | $12.82 | $12.59 | $12.68 | $11.45 | 727,791 |
| 2021-01-04 | $12.77 | $12.81 | $12.42 | $12.66 | $11.43 | 766,520 |
| 2020-12-31 | $12.62 | $12.77 | $12.55 | $12.74 | $11.50 | 396,094 |
| 2020-12-30 | $12.51 | $12.69 | $12.40 | $12.61 | $11.38 | 320,398 |
| 2020-12-29 | $12.78 | $12.84 | $12.48 | $12.51 | $11.29 | 382,052 |
| 2020-12-28 | $12.62 | $12.85 | $12.52 | $12.80 | $11.55 | 593,211 |
| 2020-12-24 | $12.60 | $12.63 | $12.40 | $12.55 | $11.33 | 249,340 |
| 2020-12-23 | $12.32 | $12.61 | $12.32 | $12.56 | $11.34 | 429,355 |
| 2020-12-22 | $12.24 | $12.37 | $12.13 | $12.31 | $11.11 | 592,249 |
| 2020-12-21 | $12.23 | $12.36 | $12.11 | $12.26 | $11.07 | 568,473 |
| 2020-12-18 | $12.36 | $12.54 | $12.17 | $12.26 | $11.07 | 2,075,319 |
| 2020-12-17 | $12.36 | $12.40 | $12.14 | $12.35 | $11.15 | 481,714 |
| 2020-12-16 | $12.50 | $12.50 | $12.37 | $12.37 | $11.17 | 423,220 |
| 2020-12-15 | $12.42 | $12.54 | $12.20 | $12.44 | $11.23 | 612,596 |
| 2020-12-14 | $12.48 | $12.53 | $12.23 | $12.24 | $11.05 | 600,166 |
| 2020-12-11 | $12.19 | $12.47 | $12.18 | $12.39 | $11.18 | 427,994 |
| 2020-12-10 | $12.44 | $12.44 | $12.33 | $12.41 | $11.20 | 306,608 |
| 2020-12-09 | $12.63 | $12.76 | $12.49 | $12.53 | $11.31 | 543,580 |
| 2020-12-08 | $12.36 | $12.55 | $12.35 | $12.53 | $11.31 | 442,715 |
| 2020-12-07 | $12.43 | $12.53 | $12.26 | $12.45 | $11.24 | 402,443 |
| 2020-12-04 | $12.47 | $12.51 | $12.30 | $12.51 | $11.29 | 605,064 |
| 2020-12-03 | $12.15 | $12.31 | $12.01 | $12.16 | $10.98 | 355,326 |
| 2020-12-02 | $11.87 | $12.21 | $11.87 | $12.13 | $10.95 | 533,166 |
| 2020-12-01 | $11.99 | $12.20 | $11.87 | $11.95 | $10.79 | 421,338 |
| 2020-11-30 | $12.02 | $12.13 | $11.80 | $11.83 | $10.68 | 696,033 |
| 2020-11-27 | $12.35 | $12.40 | $11.98 | $12.14 | $10.96 | 243,758 |
| 2020-11-25 | $12.38 | $12.53 | $12.23 | $12.37 | $11.17 | 426,135 |
| 2020-11-24 | $12.17 | $12.64 | $12.16 | $12.53 | $11.31 | 606,289 |
| 2020-11-23 | $12.11 | $12.18 | $11.94 | $12.01 | $10.84 | 658,391 |
| 2020-11-20 | $11.57 | $11.96 | $11.56 | $11.94 | $10.78 | 771,899 |
| 2020-11-19 | $11.83 | $11.86 | $11.56 | $11.77 | $10.62 | 475,010 |
| 2020-11-18 | $12.23 | $12.23 | $11.88 | $11.88 | $10.72 | 434,078 |
| 2020-11-17 | $12.24 | $12.28 | $11.98 | $12.14 | $10.96 | 597,202 |
| 2020-11-16 | $12.23 | $12.40 | $11.99 | $12.39 | $11.18 | 802,715 |
| 2020-11-13 | $11.59 | $11.78 | $11.55 | $11.70 | $10.56 | 350,430 |
| 2020-11-12 | $11.53 | $11.68 | $11.34 | $11.53 | $10.40 | 621,648 |
| 2020-11-11 | $12.11 | $12.11 | $11.54 | $11.69 | $10.55 | 453,252 |
| 2020-11-10 | $11.89 | $12.29 | $11.74 | $12.09 | $10.91 | 824,436 |
| 2020-11-09 | $11.08 | $12.05 | $11.00 | $11.74 | $10.60 | 1,020,624 |
| 2020-11-06 | $10.70 | $10.72 | $10.21 | $10.28 | $9.28 | 455,178 |
| 2020-11-05 | $10.21 | $10.68 | $10.19 | $10.58 | $9.55 | 516,267 |
| 2020-11-04 | $10.76 | $10.76 | $10.18 | $10.21 | $9.22 | 437,213 |
| 2020-11-03 | $11.15 | $11.25 | $11.05 | $11.15 | $9.88 | 511,614 |
| 2020-11-02 | $10.74 | $10.97 | $10.64 | $10.93 | $9.69 | 500,083 |
| 2020-10-30 | $10.51 | $10.75 | $10.51 | $10.67 | $9.45 | 527,298 |
| 2020-10-29 | $10.36 | $10.60 | $10.19 | $10.54 | $9.34 | 617,037 |
| 2020-10-28 | $10.31 | $10.57 | $10.30 | $10.42 | $9.23 | 474,856 |
| 2020-10-27 | $10.83 | $10.83 | $10.50 | $10.50 | $9.30 | 470,745 |
| 2020-10-26 | $10.50 | $10.64 | $10.30 | $10.63 | $9.42 | 532,025 |
| 2020-10-23 | $10.57 | $10.76 | $10.49 | $10.57 | $9.37 | 467,311 |
| 2020-10-22 | $10.42 | $10.60 | $10.32 | $10.55 | $9.35 | 557,088 |
| 2020-10-21 | $10.26 | $10.36 | $10.21 | $10.31 | $9.14 | 287,626 |
| 2020-10-20 | $10.24 | $10.37 | $10.20 | $10.26 | $9.09 | 410,243 |
| 2020-10-19 | $10.30 | $10.36 | $10.08 | $10.12 | $8.97 | 331,998 |
| 2020-10-16 | $10.18 | $10.29 | $10.00 | $10.24 | $9.07 | 503,882 |
| 2020-10-15 | $9.82 | $10.23 | $9.82 | $10.19 | $9.03 | 485,471 |
| 2020-10-14 | $9.99 | $10.14 | $9.94 | $9.98 | $8.84 | 323,159 |
| 2020-10-13 | $10.35 | $10.35 | $9.98 | $9.99 | $8.85 | 535,636 |
| 2020-10-12 | $10.01 | $10.39 | $10.01 | $10.35 | $9.17 | 584,724 |
| 2020-10-09 | $10.31 | $10.34 | $10.04 | $10.06 | $8.91 | 459,632 |
| 2020-10-08 | $10.13 | $10.22 | $10.02 | $10.18 | $9.02 | 419,289 |
| 2020-10-07 | $9.83 | $10.07 | $9.83 | $10.02 | $8.88 | 688,405 |
| 2020-10-06 | $9.88 | $10.11 | $9.77 | $9.77 | $8.66 | 787,465 |
| 2020-10-05 | $9.60 | $9.82 | $9.55 | $9.76 | $8.65 | 460,574 |
| 2020-10-02 | $9.12 | $9.59 | $9.11 | $9.52 | $8.43 | 672,311 |
| 2020-10-01 | $9.23 | $9.31 | $9.07 | $9.30 | $8.24 | 419,452 |
| 2020-09-30 | $9.28 | $9.38 | $9.09 | $9.20 | $8.15 | 732,576 |
| 2020-09-29 | $9.39 | $9.41 | $9.07 | $9.23 | $8.18 | 476,933 |
| 2020-09-28 | $9.25 | $9.51 | $9.24 | $9.39 | $8.32 | 717,839 |
| 2020-09-25 | $8.97 | $9.18 | $8.94 | $9.11 | $8.07 | 523,509 |
| 2020-09-24 | $8.93 | $9.22 | $8.84 | $9.05 | $8.01 | 836,760 |
| 2020-09-23 | $9.19 | $9.35 | $8.90 | $8.90 | $7.89 | 652,054 |
| 2020-09-22 | $9.38 | $9.55 | $9.14 | $9.19 | $8.14 | 578,445 |
| 2020-09-21 | $9.80 | $9.81 | $9.32 | $9.35 | $8.29 | 1,126,768 |
| 2020-09-18 | $10.17 | $10.18 | $9.80 | $9.95 | $8.82 | 2,939,843 |
| 2020-09-17 | $10.04 | $10.21 | $10.04 | $10.12 | $8.97 | 615,800 |
| 2020-09-16 | $10.18 | $10.30 | $10.05 | $10.13 | $8.98 | 806,362 |
| 2020-09-15 | $10.33 | $10.35 | $10.19 | $10.21 | $9.04 | 389,409 |
| 2020-09-14 | $10.02 | $10.38 | $9.94 | $10.29 | $9.12 | 507,758 |
| 2020-09-11 | $9.96 | $10.05 | $9.90 | $9.97 | $8.83 | 531,778 |
| 2020-09-10 | $10.15 | $10.24 | $9.98 | $10.02 | $8.88 | 546,291 |
| 2020-09-09 | $10.27 | $10.50 | $10.10 | $10.13 | $8.98 | 455,485 |
| 2020-09-08 | $10.22 | $10.35 | $10.00 | $10.21 | $9.05 | 751,037 |
| 2020-09-04 | $10.44 | $10.50 | $10.14 | $10.29 | $9.12 | 434,513 |
| 2020-09-03 | $10.25 | $10.44 | $10.13 | $10.22 | $9.06 | 528,230 |
| 2020-09-02 | $10.06 | $10.24 | $10.03 | $10.18 | $9.02 | 362,947 |
| 2020-09-01 | $10.06 | $10.15 | $9.96 | $10.10 | $8.95 | 353,383 |
| 2020-08-31 | $10.10 | $10.15 | $10.00 | $10.11 | $8.96 | 593,674 |
| 2020-08-28 | $10.26 | $10.26 | $10.03 | $10.11 | $8.96 | 394,957 |
| 2020-08-27 | $10.05 | $10.26 | $9.96 | $10.14 | $8.99 | 458,770 |
| 2020-08-26 | $10.17 | $10.19 | $9.95 | $10.00 | $8.86 | 447,806 |
| 2020-08-25 | $10.30 | $10.44 | $10.15 | $10.20 | $9.04 | 368,378 |
| 2020-08-24 | $10.09 | $10.31 | $9.91 | $10.29 | $9.12 | 413,057 |
| 2020-08-21 | $9.84 | $9.95 | $9.77 | $9.93 | $8.80 | 635,495 |
| 2020-08-20 | $9.89 | $10.04 | $9.82 | $9.87 | $8.75 | 326,671 |
| 2020-08-19 | $10.01 | $10.17 | $9.95 | $10.01 | $8.87 | 405,141 |
| 2020-08-18 | $10.35 | $10.35 | $10.01 | $10.03 | $8.88 | 418,898 |
| 2020-08-17 | $10.39 | $10.40 | $10.16 | $10.34 | $9.16 | 510,151 |
| 2020-08-14 | $10.31 | $10.60 | $10.11 | $10.46 | $9.27 | 698,009 |
| 2020-08-13 | $10.34 | $10.51 | $10.17 | $10.25 | $9.08 | 325,588 |
| 2020-08-12 | $10.63 | $10.72 | $10.25 | $10.43 | $9.24 | 466,673 |
| 2020-08-11 | $10.56 | $10.72 | $10.36 | $10.41 | $9.22 | 635,949 |
| 2020-08-10 | $10.34 | $10.54 | $10.27 | $10.36 | $9.18 | 484,857 |
| 2020-08-07 | $9.86 | $10.29 | $9.83 | $10.27 | $9.10 | 613,043 |
| 2020-08-06 | $9.91 | $10.06 | $9.84 | $9.96 | $8.83 | 575,932 |
| 2020-08-05 | $9.73 | $10.04 | $9.59 | $9.97 | $8.83 | 1,213,489 |
| 2020-08-04 | $9.85 | $9.90 | $9.60 | $9.88 | $8.59 | 765,272 |
| 2020-08-03 | $9.92 | $9.95 | $9.79 | $9.82 | $8.54 | 676,142 |
| 2020-07-31 | $9.73 | $9.86 | $9.53 | $9.85 | $8.56 | 1,067,461 |
| 2020-07-30 | $9.75 | $9.86 | $9.57 | $9.74 | $8.47 | 382,628 |
| 2020-07-29 | $9.81 | $9.89 | $9.58 | $9.88 | $8.59 | 438,702 |
| 2020-07-28 | $9.72 | $9.93 | $9.35 | $9.74 | $8.47 | 522,881 |
| 2020-07-27 | $9.85 | $9.85 | $9.57 | $9.70 | $8.43 | 626,507 |
| 2020-07-24 | $10.11 | $10.20 | $9.89 | $9.93 | $8.63 | 439,346 |
| 2020-07-23 | $9.83 | $10.12 | $9.83 | $10.10 | $8.78 | 631,743 |
| 2020-07-22 | $10.06 | $10.11 | $9.78 | $9.85 | $8.56 | 436,648 |
| 2020-07-21 | $9.73 | $10.21 | $9.68 | $10.17 | $8.84 | 838,206 |
| 2020-07-20 | $9.78 | $9.85 | $9.61 | $9.63 | $8.37 | 500,757 |
| 2020-07-17 | $10.03 | $10.10 | $9.82 | $9.83 | $8.55 | 787,018 |
| 2020-07-16 | $9.91 | $10.12 | $9.86 | $10.03 | $8.72 | 461,375 |
| 2020-07-15 | $9.83 | $10.14 | $9.82 | $10.03 | $8.72 | 662,648 |
| 2020-07-14 | $9.59 | $9.70 | $9.46 | $9.58 | $8.33 | 684,441 |
| 2020-07-13 | $9.51 | $9.78 | $9.40 | $9.59 | $8.34 | 724,766 |
| 2020-07-10 | $9.10 | $9.51 | $9.10 | $9.49 | $8.25 | 775,058 |
| 2020-07-09 | $9.41 | $9.44 | $9.00 | $9.01 | $7.83 | 754,437 |
| 2020-07-08 | $9.44 | $9.50 | $9.21 | $9.42 | $8.19 | 616,791 |
| 2020-07-07 | $9.55 | $9.58 | $9.40 | $9.44 | $8.21 | 709,066 |
| 2020-07-06 | $9.96 | $10.07 | $9.66 | $9.72 | $8.45 | 481,102 |
| 2020-07-02 | $10.00 | $10.11 | $9.67 | $9.71 | $8.44 | 418,431 |
| 2020-07-01 | $10.22 | $10.41 | $9.71 | $9.74 | $8.47 | 399,867 |
| 2020-06-30 | $9.94 | $10.32 | $9.94 | $10.23 | $8.90 | 529,246 |
| 2020-06-29 | $9.61 | $10.09 | $9.54 | $10.01 | $8.70 | 587,091 |
| 2020-06-26 | $9.70 | $9.99 | $9.35 | $9.47 | $8.23 | 1,268,687 |
| 2020-06-25 | $9.57 | $9.91 | $9.46 | $9.89 | $8.60 | 571,783 |
| 2020-06-24 | $10.00 | $10.04 | $9.54 | $9.62 | $8.36 | 649,529 |
| 2020-06-23 | $10.32 | $10.46 | $10.05 | $10.08 | $8.76 | 592,779 |
| 2020-06-22 | $10.14 | $10.20 | $10.01 | $10.14 | $8.82 | 768,153 |
| 2020-06-19 | $10.51 | $10.51 | $10.19 | $10.30 | $8.96 | 3,357,257 |
| 2020-06-18 | $10.05 | $10.49 | $10.01 | $10.29 | $8.95 | 788,085 |
| 2020-06-17 | $10.54 | $10.60 | $10.18 | $10.21 | $8.88 | 740,282 |
| 2020-06-16 | $10.63 | $10.86 | $10.42 | $10.56 | $9.18 | 937,823 |
| 2020-06-15 | $9.79 | $10.54 | $9.73 | $10.25 | $8.91 | 1,273,834 |
| 2020-06-12 | $10.28 | $10.31 | $9.79 | $10.12 | $8.80 | 728,884 |
| 2020-06-11 | $10.05 | $10.11 | $9.77 | $9.85 | $8.56 | 832,886 |
| 2020-06-10 | $11.13 | $11.13 | $10.53 | $10.55 | $9.17 | 490,100 |
| 2020-06-09 | $10.99 | $11.38 | $10.82 | $11.18 | $9.72 | 557,360 |
| 2020-06-08 | $11.17 | $11.39 | $11.00 | $11.27 | $9.80 | 746,880 |
| 2020-06-05 | $10.80 | $11.15 | $10.72 | $10.94 | $9.51 | 986,978 |
| 2020-06-04 | $10.28 | $10.53 | $10.12 | $10.53 | $9.16 | 505,993 |
| 2020-06-03 | $10.02 | $10.59 | $10.02 | $10.34 | $8.99 | 661,696 |
| 2020-06-02 | $9.97 | $10.11 | $9.74 | $9.82 | $8.54 | 559,739 |
| 2020-06-01 | $10.00 | $10.21 | $9.86 | $9.87 | $8.58 | 624,334 |
| 2020-05-29 | $10.21 | $10.21 | $9.85 | $9.96 | $8.66 | 547,297 |
| 2020-05-28 | $10.89 | $10.89 | $10.29 | $10.36 | $9.01 | 613,244 |
| 2020-05-27 | $10.35 | $10.78 | $10.27 | $10.73 | $9.33 | 793,067 |
| 2020-05-26 | $10.08 | $10.27 | $10.03 | $10.09 | $8.77 | 793,141 |
| 2020-05-22 | $9.69 | $9.71 | $9.47 | $9.65 | $8.39 | 462,166 |
| 2020-05-21 | $9.64 | $9.80 | $9.60 | $9.64 | $8.38 | 432,186 |
| 2020-05-20 | $9.40 | $9.79 | $9.38 | $9.71 | $8.44 | 724,782 |
| 2020-05-19 | $9.77 | $9.77 | $9.26 | $9.26 | $8.05 | 700,159 |
| 2020-05-18 | $9.40 | $9.90 | $9.21 | $9.81 | $8.53 | 924,890 |
| 2020-05-15 | $9.08 | $9.18 | $8.87 | $9.03 | $7.85 | 997,704 |
| 2020-05-14 | $8.91 | $9.11 | $8.52 | $9.07 | $7.89 | 870,422 |
| 2020-05-13 | $9.64 | $9.75 | $9.00 | $9.13 | $7.94 | 1,324,898 |
| 2020-05-12 | $10.20 | $10.29 | $9.71 | $9.73 | $8.46 | 945,409 |
| 2020-05-11 | $10.70 | $10.77 | $10.13 | $10.20 | $8.87 | 1,181,192 |
| 2020-05-08 | $10.50 | $10.87 | $10.50 | $10.86 | $9.44 | 1,100,728 |
| 2020-05-07 | $10.08 | $10.42 | $10.02 | $10.35 | $9.00 | 1,468,043 |
| 2020-05-06 | $9.98 | $10.12 | $9.79 | $10.01 | $8.70 | 886,881 |
| 2020-05-05 | $10.39 | $10.50 | $10.00 | $10.14 | $8.65 | 1,329,068 |
| 2020-05-04 | $10.27 | $10.30 | $9.96 | $10.25 | $8.75 | 812,660 |
| 2020-05-01 | $10.35 | $10.50 | $10.05 | $10.22 | $8.72 | 874,285 |
| 2020-04-30 | $10.85 | $10.95 | $10.51 | $10.61 | $9.05 | 1,051,782 |
| 2020-04-29 | $11.48 | $11.82 | $11.06 | $11.12 | $9.49 | 4,146,094 |
| 2020-04-28 | $11.05 | $11.40 | $10.92 | $10.98 | $9.37 | 1,038,984 |
| 2020-04-27 | $10.34 | $11.06 | $10.17 | $10.82 | $9.23 | 1,206,108 |
| 2020-04-24 | $10.38 | $10.63 | $10.01 | $10.33 | $8.82 | 5,243,807 |
| 2020-04-23 | $10.32 | $10.80 | $10.26 | $10.38 | $8.86 | 1,808,148 |
| 2020-04-22 | $9.97 | $10.53 | $9.71 | $10.20 | $8.70 | 5,875,313 |
| 2020-04-21 | $9.76 | $10.22 | $9.47 | $9.84 | $8.40 | 2,250,732 |
| 2020-04-20 | $9.82 | $10.29 | $9.66 | $10.21 | $8.71 | 1,197,571 |
| 2020-04-17 | $9.94 | $10.56 | $9.82 | $9.99 | $8.52 | 1,081,200 |
| 2020-04-16 | $10.44 | $10.67 | $9.55 | $9.70 | $8.28 | 1,558,772 |
| 2020-04-15 | $10.77 | $10.85 | $10.38 | $10.49 | $8.95 | 671,143 |
| 2020-04-14 | $11.39 | $11.55 | $10.89 | $11.14 | $9.51 | 579,859 |
| 2020-04-13 | $12.08 | $12.25 | $11.10 | $11.16 | $9.52 | 600,747 |
| 2020-04-09 | $11.47 | $12.16 | $11.36 | $12.13 | $10.35 | 728,595 |
| 2020-04-08 | $11.36 | $11.43 | $11.14 | $11.24 | $9.59 | 512,512 |
| 2020-04-07 | $11.53 | $11.75 | $11.14 | $11.24 | $9.59 | 502,715 |
| 2020-04-06 | $11.06 | $11.31 | $11.01 | $11.22 | $9.57 | 549,259 |
| 2020-04-03 | $11.05 | $11.05 | $10.36 | $10.65 | $9.09 | 566,703 |
| 2020-04-02 | $10.96 | $11.30 | $10.69 | $10.99 | $9.38 | 526,288 |
| 2020-04-01 | $11.08 | $11.26 | $10.79 | $11.01 | $9.40 | 751,740 |
| 2020-03-31 | $11.48 | $11.69 | $11.25 | $11.57 | $9.87 | 648,947 |
| 2020-03-30 | $11.49 | $11.70 | $11.10 | $11.65 | $9.94 | 555,282 |
| 2020-03-27 | $11.42 | $11.88 | $11.19 | $11.35 | $9.69 | 583,289 |
| 2020-03-26 | $11.29 | $11.97 | $11.29 | $11.85 | $10.11 | 916,860 |
| 2020-03-25 | $11.01 | $11.74 | $10.55 | $11.22 | $9.57 | 1,226,485 |
| 2020-03-24 | $10.59 | $11.00 | $10.42 | $10.94 | $9.34 | 1,045,785 |
| 2020-03-23 | $10.75 | $10.90 | $9.92 | $10.16 | $8.67 | 1,146,021 |
| 2020-03-20 | $11.38 | $11.57 | $10.60 | $10.71 | $9.14 | 1,290,998 |
| 2020-03-19 | $11.27 | $11.90 | $10.57 | $11.55 | $9.86 | 796,211 |
| 2020-03-18 | $11.66 | $12.06 | $10.94 | $11.49 | $9.80 | 1,568,082 |
| 2020-03-17 | $11.47 | $12.44 | $11.38 | $12.26 | $10.46 | 1,067,055 |
| 2020-03-16 | $10.67 | $11.61 | $10.44 | $11.29 | $9.63 | 863,705 |
| 2020-03-13 | $11.56 | $11.77 | $10.90 | $11.63 | $9.92 | 967,129 |
| 2020-03-12 | $11.47 | $11.58 | $10.54 | $10.99 | $9.38 | 1,040,067 |
| 2020-03-11 | $12.59 | $12.67 | $12.00 | $12.15 | $10.37 | 860,054 |
| 2020-03-10 | $13.08 | $13.70 | $12.41 | $12.91 | $11.02 | 564,877 |
| 2020-03-09 | $13.36 | $13.44 | $12.70 | $12.73 | $10.86 | 1,040,052 |
| 2020-03-06 | $13.94 | $14.22 | $13.78 | $14.17 | $12.09 | 714,977 |
| 2020-03-05 | $14.40 | $14.46 | $14.08 | $14.33 | $12.23 | 939,249 |
| 2020-03-04 | $14.53 | $14.75 | $14.23 | $14.72 | $12.56 | 535,666 |
| 2020-03-03 | $14.56 | $14.88 | $14.17 | $14.39 | $12.28 | 755,724 |
| 2020-03-02 | $13.91 | $14.65 | $13.85 | $14.65 | $12.50 | 788,394 |
| 2020-02-28 | $14.15 | $14.36 | $13.64 | $13.89 | $11.85 | 1,094,933 |
| 2020-02-27 | $14.69 | $14.95 | $14.42 | $14.42 | $12.31 | 610,993 |
| 2020-02-26 | $15.07 | $15.24 | $14.87 | $14.89 | $12.71 | 721,312 |
| 2020-02-25 | $15.45 | $15.45 | $14.94 | $15.00 | $12.80 | 593,559 |
| 2020-02-24 | $15.47 | $15.58 | $15.44 | $15.52 | $13.24 | 401,918 |
| 2020-02-21 | $15.78 | $15.80 | $15.63 | $15.72 | $13.41 | 438,836 |
| 2020-02-20 | $15.60 | $15.82 | $15.60 | $15.77 | $13.46 | 380,276 |
| 2020-02-19 | $15.68 | $15.77 | $15.64 | $15.65 | $13.35 | 244,896 |
| 2020-02-18 | $15.76 | $15.83 | $15.60 | $15.69 | $13.39 | 244,041 |
| 2020-02-14 | $15.95 | $15.99 | $15.81 | $15.82 | $13.50 | 368,405 |
| 2020-02-13 | $15.81 | $15.94 | $15.80 | $15.90 | $13.57 | 250,795 |
| 2020-02-12 | $15.89 | $15.98 | $15.78 | $15.82 | $13.50 | 390,754 |
| 2020-02-11 | $15.70 | $15.94 | $15.70 | $15.80 | $13.48 | 409,890 |
| 2020-02-10 | $15.70 | $15.79 | $15.65 | $15.69 | $13.39 | 476,463 |
| 2020-02-07 | $15.61 | $15.75 | $15.54 | $15.69 | $13.39 | 739,910 |
| 2020-02-06 | $15.80 | $15.89 | $15.60 | $15.63 | $13.34 | 474,546 |
| 2020-02-05 | $15.67 | $15.74 | $15.62 | $15.73 | $13.42 | 558,526 |
| 2020-02-04 | $15.83 | $15.94 | $15.73 | $15.76 | $13.29 | 538,068 |
| 2020-02-03 | $15.78 | $15.88 | $15.68 | $15.73 | $13.26 | 770,105 |
| 2020-01-31 | $15.73 | $15.83 | $15.47 | $15.73 | $13.26 | 1,611,422 |
| 2020-01-30 | $15.50 | $15.84 | $15.50 | $15.83 | $13.35 | 678,851 |
| 2020-01-29 | $15.68 | $15.76 | $15.50 | $15.56 | $13.12 | 1,174,223 |
| 2020-01-28 | $15.62 | $15.85 | $15.59 | $15.72 | $13.25 | 733,689 |
| 2020-01-27 | $16.15 | $16.16 | $15.61 | $15.62 | $13.17 | 837,701 |
| 2020-01-24 | $16.32 | $16.40 | $16.05 | $16.17 | $13.63 | 429,337 |
| 2020-01-23 | $16.15 | $16.34 | $16.06 | $16.32 | $13.76 | 1,028,295 |
| 2020-01-22 | $16.24 | $16.34 | $16.12 | $16.16 | $13.63 | 408,082 |
| 2020-01-21 | $16.35 | $16.39 | $16.21 | $16.21 | $13.67 | 462,328 |
| 2020-01-17 | $16.61 | $16.61 | $16.35 | $16.39 | $13.82 | 402,330 |
| 2020-01-16 | $16.45 | $16.59 | $16.38 | $16.49 | $13.90 | 381,087 |
| 2020-01-15 | $16.44 | $16.44 | $16.30 | $16.39 | $13.82 | 334,899 |
| 2020-01-14 | $16.40 | $16.48 | $16.33 | $16.46 | $13.88 | 390,022 |
| 2020-01-13 | $16.35 | $16.58 | $16.30 | $16.44 | $13.86 | 368,037 |
| 2020-01-10 | $16.36 | $16.45 | $16.29 | $16.36 | $13.79 | 375,268 |
| 2020-01-09 | $16.55 | $16.59 | $16.40 | $16.41 | $13.84 | 550,151 |
| 2020-01-08 | $16.37 | $16.57 | $16.37 | $16.52 | $13.93 | 809,719 |
| 2020-01-07 | $16.43 | $16.54 | $16.30 | $16.31 | $13.75 | 532,965 |
| 2020-01-06 | $16.50 | $16.54 | $16.38 | $16.51 | $13.92 | 592,264 |
| 2020-01-03 | $16.36 | $16.60 | $16.35 | $16.54 | $13.95 | 588,329 |
| 2020-01-02 | $16.64 | $16.67 | $16.37 | $16.49 | $13.90 | 560,867 |
| 2019-12-31 | $16.68 | $16.78 | $16.62 | $16.63 | $14.02 | 494,583 |
| 2019-12-30 | $16.53 | $16.69 | $16.53 | $16.68 | $14.06 | 388,172 |
| 2019-12-27 | $16.65 | $16.65 | $16.52 | $16.56 | $13.96 | 313,333 |
| 2019-12-26 | $16.64 | $16.70 | $16.57 | $16.63 | $14.02 | 207,035 |
| 2019-12-24 | $16.63 | $16.66 | $16.56 | $16.63 | $14.02 | 212,422 |
| 2019-12-23 | $16.80 | $16.85 | $16.60 | $16.62 | $14.01 | 553,672 |
| 2019-12-20 | $16.98 | $16.98 | $16.74 | $16.77 | $14.14 | 1,701,590 |
| 2019-12-19 | $16.71 | $16.94 | $16.70 | $16.94 | $14.28 | 819,151 |
| 2019-12-18 | $16.92 | $16.92 | $16.63 | $16.67 | $14.06 | 803,436 |
| 2019-12-17 | $16.75 | $16.85 | $16.69 | $16.84 | $14.20 | 572,840 |
| 2019-12-16 | $16.70 | $16.80 | $16.56 | $16.70 | $14.08 | 646,066 |
| 2019-12-13 | $16.65 | $16.70 | $16.48 | $16.60 | $14.00 | 361,210 |
| 2019-12-12 | $16.49 | $16.65 | $16.49 | $16.59 | $13.99 | 478,582 |
| 2019-12-11 | $16.61 | $16.61 | $16.41 | $16.46 | $13.88 | 345,215 |
| 2019-12-10 | $16.61 | $16.61 | $16.47 | $16.58 | $13.98 | 412,056 |
| 2019-12-09 | $16.60 | $16.63 | $16.52 | $16.59 | $13.99 | 662,612 |
| 2019-12-06 | $16.60 | $16.80 | $16.58 | $16.59 | $13.99 | 397,298 |
| 2019-12-05 | $16.54 | $16.65 | $16.50 | $16.53 | $13.94 | 587,297 |
| 2019-12-04 | $16.48 | $16.65 | $16.37 | $16.52 | $13.93 | 415,200 |
| 2019-12-03 | $16.45 | $16.50 | $16.32 | $16.49 | $13.90 | 341,428 |
| 2019-12-02 | $16.66 | $16.74 | $16.50 | $16.53 | $13.94 | 510,171 |
| 2019-11-29 | $16.64 | $16.74 | $16.56 | $16.64 | $14.03 | 229,627 |
| 2019-11-27 | $16.71 | $16.79 | $16.59 | $16.64 | $14.03 | 530,961 |
| 2019-11-26 | $16.72 | $16.83 | $16.68 | $16.71 | $14.09 | 509,290 |
| 2019-11-25 | $16.62 | $16.86 | $16.60 | $16.76 | $14.13 | 559,502 |
| 2019-11-22 | $16.57 | $16.70 | $16.52 | $16.61 | $14.00 | 307,376 |
| 2019-11-21 | $16.72 | $16.72 | $16.49 | $16.55 | $13.95 | 436,152 |
| 2019-11-20 | $16.67 | $16.74 | $16.59 | $16.68 | $14.06 | 563,325 |
| 2019-11-19 | $16.82 | $16.84 | $16.70 | $16.76 | $14.13 | 355,775 |
| 2019-11-18 | $16.86 | $16.86 | $16.64 | $16.75 | $14.12 | 493,666 |
| 2019-11-15 | $17.00 | $17.02 | $16.81 | $16.84 | $14.20 | 678,435 |
| 2019-11-14 | $16.94 | $17.00 | $16.85 | $16.92 | $14.27 | 490,770 |
| 2019-11-13 | $16.90 | $17.00 | $16.84 | $16.97 | $14.31 | 454,693 |
| 2019-11-12 | $16.96 | $17.03 | $16.84 | $17.01 | $14.34 | 469,736 |
| 2019-11-11 | $16.95 | $17.02 | $16.90 | $16.97 | $14.31 | 243,046 |
| 2019-11-08 | $16.97 | $17.10 | $16.93 | $16.99 | $14.33 | 471,411 |
| 2019-11-07 | $17.15 | $17.17 | $16.93 | $16.99 | $14.33 | 703,416 |
| 2019-11-06 | $16.92 | $17.14 | $16.91 | $17.03 | $14.36 | 541,162 |
| 2019-11-05 | $17.05 | $17.17 | $16.91 | $16.97 | $14.31 | 703,355 |
| 2019-11-04 | $17.01 | $17.03 | $16.77 | $16.97 | $14.31 | 1,019,818 |
| 2019-11-01 | $16.87 | $17.00 | $16.80 | $16.91 | $14.26 | 556,318 |
| 2019-10-31 | $16.86 | $16.90 | $16.60 | $16.87 | $14.22 | 804,292 |
| 2019-10-30 | $16.24 | $17.05 | $16.11 | $17.00 | $14.18 | 1,861,088 |
| 2019-10-29 | $17.15 | $17.45 | $17.11 | $17.41 | $14.52 | 527,743 |
| 2019-10-28 | $17.08 | $17.31 | $17.02 | $17.20 | $14.35 | 330,615 |
| 2019-10-25 | $17.09 | $17.17 | $17.06 | $17.11 | $14.27 | 240,599 |
| 2019-10-24 | $17.17 | $17.30 | $17.03 | $17.13 | $14.29 | 261,079 |
| 2019-10-23 | $17.47 | $17.48 | $17.15 | $17.21 | $14.36 | 520,721 |
| 2019-10-22 | $17.74 | $17.74 | $17.39 | $17.48 | $14.58 | 542,240 |
| 2019-10-21 | $16.79 | $17.56 | $16.78 | $17.52 | $14.62 | 631,859 |
| 2019-10-18 | $16.58 | $16.71 | $16.44 | $16.66 | $13.90 | 506,474 |
| 2019-10-17 | $16.38 | $16.72 | $16.36 | $16.67 | $13.91 | 419,729 |
| 2019-10-16 | $16.25 | $16.37 | $16.23 | $16.34 | $13.63 | 498,798 |
| 2019-10-15 | $16.30 | $16.44 | $16.20 | $16.34 | $13.63 | 467,301 |
| 2019-10-14 | $16.27 | $16.32 | $16.17 | $16.27 | $13.57 | 206,422 |
| 2019-10-11 | $16.33 | $16.48 | $16.15 | $16.34 | $13.63 | 309,881 |
| 2019-10-10 | $16.23 | $16.28 | $16.14 | $16.15 | $13.47 | 332,778 |
| 2019-10-09 | $16.17 | $16.26 | $16.09 | $16.20 | $13.51 | 225,846 |
| 2019-10-08 | $16.25 | $16.31 | $16.07 | $16.14 | $13.46 | 337,427 |
| 2019-10-07 | $16.33 | $16.45 | $16.28 | $16.33 | $13.62 | 398,787 |
| 2019-10-04 | $16.42 | $16.52 | $16.30 | $16.35 | $13.64 | 403,629 |
| 2019-10-03 | $16.30 | $16.49 | $16.26 | $16.45 | $13.72 | 478,036 |
| 2019-10-02 | $16.17 | $16.38 | $16.09 | $16.35 | $13.64 | 1,003,749 |
| 2019-10-01 | $16.52 | $16.58 | $16.06 | $16.18 | $13.50 | 676,821 |
| 2019-09-30 | $16.60 | $16.61 | $16.38 | $16.39 | $13.67 | 563,681 |
| 2019-09-27 | $16.51 | $16.61 | $16.42 | $16.55 | $13.81 | 426,977 |
| 2019-09-26 | $16.75 | $16.75 | $16.42 | $16.45 | $13.72 | 444,928 |
| 2019-09-25 | $16.59 | $16.81 | $16.54 | $16.78 | $14.00 | 480,049 |
| 2019-09-24 | $16.77 | $16.80 | $16.47 | $16.51 | $13.77 | 538,781 |
| 2019-09-23 | $16.60 | $16.80 | $16.44 | $16.70 | $13.93 | 696,284 |
| 2019-09-20 | $16.56 | $16.65 | $16.42 | $16.63 | $13.87 | 2,364,192 |
| 2019-09-19 | $16.59 | $16.81 | $16.51 | $16.53 | $13.79 | 471,513 |
| 2019-09-18 | $16.60 | $16.65 | $16.44 | $16.61 | $13.86 | 713,021 |
| 2019-09-17 | $16.62 | $16.68 | $16.42 | $16.62 | $13.87 | 490,246 |
| 2019-09-16 | $16.62 | $16.74 | $16.50 | $16.66 | $13.90 | 591,810 |
| 2019-09-13 | $16.86 | $16.98 | $16.69 | $16.74 | $13.97 | 542,134 |
| 2019-09-12 | $16.67 | $16.89 | $16.57 | $16.76 | $13.98 | 517,946 |
| 2019-09-11 | $16.47 | $16.77 | $16.29 | $16.71 | $13.94 | 531,880 |
| 2019-09-10 | $16.20 | $16.44 | $16.13 | $16.39 | $13.67 | 362,939 |
| 2019-09-09 | $15.85 | $16.19 | $15.81 | $16.14 | $13.46 | 547,106 |
| 2019-09-06 | $15.89 | $15.94 | $15.79 | $15.80 | $13.18 | 233,083 |
| 2019-09-05 | $15.76 | $16.10 | $15.76 | $15.85 | $13.22 | 482,256 |
| 2019-09-04 | $15.73 | $15.80 | $15.46 | $15.59 | $13.01 | 199,809 |
| 2019-09-03 | $15.75 | $15.78 | $15.48 | $15.67 | $13.07 | 318,378 |
| 2019-08-30 | $15.97 | $15.99 | $15.67 | $15.81 | $13.19 | 366,228 |
| 2019-08-29 | $15.90 | $16.05 | $15.79 | $15.88 | $13.25 | 371,124 |
| 2019-08-28 | $15.62 | $15.88 | $15.62 | $15.77 | $13.16 | 676,353 |
| 2019-08-27 | $15.88 | $15.96 | $15.63 | $15.64 | $13.05 | 408,601 |
| 2019-08-26 | $15.89 | $15.93 | $15.78 | $15.87 | $13.24 | 478,368 |
| 2019-08-23 | $16.22 | $16.22 | $15.73 | $15.80 | $13.18 | 566,954 |
| 2019-08-22 | $16.23 | $16.30 | $16.08 | $16.21 | $13.52 | 360,821 |
| 2019-08-21 | $16.31 | $16.31 | $16.09 | $16.16 | $13.48 | 397,804 |
| 2019-08-20 | $16.50 | $16.50 | $16.19 | $16.21 | $13.52 | 324,846 |
| 2019-08-19 | $16.79 | $16.79 | $16.51 | $16.51 | $13.77 | 331,242 |
| 2019-08-16 | $16.48 | $16.70 | $16.37 | $16.61 | $13.86 | 365,356 |
| 2019-08-15 | $16.37 | $16.51 | $16.21 | $16.41 | $13.69 | 434,470 |
| 2019-08-14 | $16.38 | $16.45 | $16.14 | $16.24 | $13.55 | 262,755 |
| 2019-08-13 | $16.44 | $16.80 | $16.44 | $16.61 | $13.86 | 227,417 |
| 2019-08-12 | $16.58 | $16.65 | $16.49 | $16.49 | $13.76 | 305,918 |
| 2019-08-09 | $16.72 | $16.84 | $16.60 | $16.62 | $13.87 | 341,095 |
| 2019-08-08 | $16.58 | $16.86 | $16.58 | $16.74 | $13.97 | 420,446 |
| 2019-08-07 | $16.47 | $16.57 | $16.25 | $16.52 | $13.78 | 361,770 |
| 2019-08-06 | $16.49 | $16.73 | $16.42 | $16.64 | $13.88 | 414,067 |
| 2019-08-05 | $16.65 | $16.67 | $16.24 | $16.46 | $13.73 | 468,322 |
| 2019-08-02 | $16.88 | $16.91 | $16.65 | $16.76 | $13.98 | 356,719 |
| 2019-08-01 | $17.14 | $17.30 | $16.81 | $16.89 | $14.09 | 536,445 |
| 2019-07-31 | $17.20 | $17.36 | $17.08 | $17.15 | $14.31 | 527,418 |
| 2019-07-30 | $17.00 | $17.31 | $16.99 | $17.30 | $14.28 | 388,354 |
| 2019-07-29 | $17.14 | $17.30 | $17.05 | $17.09 | $14.11 | 325,236 |
| 2019-07-26 | $16.97 | $17.22 | $16.95 | $17.15 | $14.16 | 306,504 |
| 2019-07-25 | $17.31 | $17.31 | $16.90 | $16.97 | $14.01 | 384,435 |
| 2019-07-24 | $17.02 | $17.30 | $16.88 | $17.21 | $14.21 | 684,175 |
| 2019-07-23 | $17.05 | $17.15 | $16.86 | $17.06 | $14.08 | 482,615 |
| 2019-07-22 | $17.34 | $17.67 | $16.91 | $17.13 | $14.14 | 527,984 |
| 2019-07-19 | $17.39 | $17.65 | $17.39 | $17.50 | $14.45 | 393,778 |
| 2019-07-18 | $17.19 | $17.54 | $17.19 | $17.47 | $14.42 | 247,989 |
| 2019-07-17 | $17.24 | $17.42 | $17.08 | $17.36 | $14.33 | 463,984 |
| 2019-07-16 | $17.40 | $17.46 | $17.30 | $17.35 | $14.32 | 315,016 |
| 2019-07-15 | $17.55 | $17.55 | $17.26 | $17.37 | $14.34 | 220,819 |
| 2019-07-12 | $17.47 | $17.62 | $17.39 | $17.55 | $14.49 | 256,001 |
| 2019-07-11 | $17.44 | $17.49 | $17.26 | $17.42 | $14.38 | 185,731 |
| 2019-07-10 | $17.56 | $17.59 | $17.39 | $17.43 | $14.39 | 212,122 |
| 2019-07-09 | $17.41 | $17.57 | $17.27 | $17.56 | $14.50 | 376,648 |
| 2019-07-08 | $17.62 | $17.64 | $17.40 | $17.50 | $14.45 | 455,346 |
| 2019-07-05 | $17.59 | $17.71 | $17.50 | $17.70 | $14.61 | 253,303 |
| 2019-07-03 | $17.51 | $17.57 | $17.39 | $17.54 | $14.48 | 130,791 |
| 2019-07-02 | $17.60 | $17.63 | $17.25 | $17.38 | $14.35 | 298,053 |
| 2019-07-01 | $17.63 | $17.72 | $17.48 | $17.61 | $14.54 | 500,177 |
| 2019-06-28 | $17.39 | $17.71 | $17.33 | $17.61 | $14.54 | 2,100,102 |
| 2019-06-27 | $16.91 | $17.29 | $16.91 | $17.29 | $14.27 | 390,184 |
| 2019-06-26 | $17.11 | $17.12 | $16.85 | $16.90 | $13.95 | 543,526 |
| 2019-06-25 | $16.86 | $17.14 | $16.74 | $17.07 | $14.09 | 505,130 |
| 2019-06-24 | $16.95 | $17.09 | $16.82 | $16.85 | $13.91 | 404,230 |
| 2019-06-21 | $17.06 | $17.28 | $16.90 | $17.00 | $14.04 | 947,891 |
| 2019-06-20 | $17.31 | $17.31 | $17.04 | $17.15 | $14.16 | 297,854 |
| 2019-06-19 | $17.29 | $17.31 | $17.18 | $17.22 | $14.22 | 452,317 |
| 2019-06-18 | $17.08 | $17.38 | $17.07 | $17.29 | $14.27 | 373,864 |
| 2019-06-17 | $17.02 | $17.27 | $17.02 | $17.04 | $14.07 | 283,885 |
| 2019-06-14 | $17.10 | $17.18 | $17.04 | $17.13 | $14.14 | 223,797 |
| 2019-06-13 | $17.17 | $17.28 | $17.04 | $17.10 | $14.12 | 196,464 |
| 2019-06-12 | $17.10 | $17.17 | $16.97 | $17.10 | $14.12 | 165,996 |
| 2019-06-11 | $17.26 | $17.30 | $17.04 | $17.12 | $14.13 | 195,212 |
| 2019-06-10 | $17.07 | $17.26 | $17.07 | $17.17 | $14.18 | 211,129 |
| 2019-06-07 | $17.18 | $17.18 | $16.96 | $17.02 | $14.05 | 160,976 |
| 2019-06-06 | $17.09 | $17.22 | $16.94 | $17.18 | $14.18 | 224,942 |
| 2019-06-05 | $17.17 | $17.27 | $16.98 | $17.11 | $14.13 | 329,086 |
| 2019-06-04 | $17.05 | $17.20 | $17.00 | $17.18 | $14.18 | 315,121 |
| 2019-06-03 | $16.77 | $16.98 | $16.69 | $16.91 | $13.96 | 446,627 |
| 2019-05-31 | $16.73 | $16.84 | $16.70 | $16.77 | $13.85 | 259,070 |
| 2019-05-30 | $17.13 | $17.17 | $16.74 | $16.87 | $13.93 | 282,431 |
| 2019-05-29 | $16.92 | $17.15 | $16.87 | $17.10 | $14.12 | 218,034 |
| 2019-05-28 | $17.03 | $17.13 | $16.99 | $17.02 | $14.05 | 258,203 |
| 2019-05-24 | $16.90 | $17.12 | $16.90 | $17.10 | $14.12 | 228,433 |
| 2019-05-23 | $17.10 | $17.11 | $16.67 | $16.83 | $13.89 | 339,928 |
| 2019-05-22 | $17.28 | $17.32 | $17.19 | $17.27 | $14.26 | 136,687 |
| 2019-05-21 | $17.34 | $17.35 | $17.25 | $17.33 | $14.31 | 216,487 |
| 2019-05-20 | $17.20 | $17.42 | $17.16 | $17.29 | $14.27 | 244,610 |
| 2019-05-17 | $16.98 | $17.37 | $16.83 | $17.24 | $14.23 | 471,024 |
| 2019-05-16 | $16.87 | $17.37 | $16.87 | $17.13 | $14.14 | 543,054 |
| 2019-05-15 | $17.03 | $17.09 | $16.86 | $16.93 | $13.98 | 186,661 |
| 2019-05-14 | $17.09 | $17.24 | $17.00 | $17.19 | $14.19 | 212,091 |
| 2019-05-13 | $17.17 | $17.23 | $16.96 | $17.01 | $14.04 | 299,079 |
| 2019-05-10 | $17.19 | $17.38 | $17.09 | $17.38 | $14.35 | 280,662 |
| 2019-05-09 | $17.22 | $17.31 | $17.12 | $17.26 | $14.25 | 265,378 |
| 2019-05-08 | $17.39 | $17.48 | $17.23 | $17.29 | $14.27 | 195,479 |
| 2019-05-07 | $17.58 | $17.62 | $17.33 | $17.42 | $14.38 | 273,045 |
| 2019-05-06 | $17.43 | $17.76 | $17.39 | $17.72 | $14.63 | 308,998 |
| 2019-05-03 | $17.31 | $17.60 | $17.31 | $17.56 | $14.50 | 270,822 |
| 2019-05-02 | $17.11 | $17.35 | $17.10 | $17.31 | $14.29 | 274,729 |
| 2019-05-01 | $17.30 | $17.35 | $17.09 | $17.11 | $14.13 | 769,953 |
| 2019-04-30 | $17.51 | $17.59 | $17.39 | $17.43 | $14.24 | 531,995 |
| 2019-04-29 | $17.56 | $17.75 | $17.46 | $17.51 | $14.31 | 377,588 |
| 2019-04-26 | $17.45 | $17.59 | $17.41 | $17.49 | $14.29 | 261,694 |
| 2019-04-25 | $17.37 | $17.50 | $17.25 | $17.44 | $14.25 | 231,111 |
| 2019-04-24 | $17.33 | $17.54 | $17.25 | $17.46 | $14.26 | 446,041 |
| 2019-04-23 | $17.11 | $17.42 | $17.04 | $17.37 | $14.19 | 549,039 |
| 2019-04-22 | $17.23 | $17.35 | $16.93 | $17.12 | $13.99 | 407,657 |
| 2019-04-18 | $17.20 | $17.35 | $17.02 | $17.21 | $14.06 | 412,011 |
| 2019-04-17 | $17.03 | $17.37 | $16.80 | $17.28 | $14.12 | 497,719 |
| 2019-04-16 | $16.81 | $17.07 | $16.77 | $17.07 | $13.95 | 424,911 |
| 2019-04-15 | $17.06 | $17.14 | $16.77 | $16.81 | $13.73 | 331,261 |
| 2019-04-12 | $17.22 | $17.27 | $16.95 | $17.04 | $13.92 | 434,326 |
| 2019-04-11 | $17.15 | $17.20 | $17.05 | $17.10 | $13.97 | 222,974 |
| 2019-04-10 | $16.89 | $17.12 | $16.87 | $17.12 | $13.99 | 428,298 |
| 2019-04-09 | $17.09 | $17.13 | $16.86 | $16.89 | $13.80 | 349,379 |
| 2019-04-08 | $16.93 | $17.17 | $16.88 | $17.12 | $13.99 | 506,146 |
| 2019-04-05 | $17.04 | $17.08 | $16.91 | $16.95 | $13.85 | 986,085 |
| 2019-04-04 | $16.92 | $17.06 | $16.89 | $17.00 | $13.89 | 526,318 |
| 2019-04-03 | $17.18 | $17.19 | $16.86 | $16.91 | $13.82 | 413,345 |
| 2019-04-02 | $17.18 | $17.22 | $17.02 | $17.04 | $13.92 | 351,493 |
| 2019-04-01 | $17.08 | $17.20 | $17.05 | $17.18 | $14.04 | 536,961 |
| 2019-03-29 | $17.08 | $17.16 | $16.86 | $16.97 | $13.86 | 598,941 |
| 2019-03-28 | $16.96 | $17.09 | $16.87 | $17.08 | $13.95 | 301,517 |
| 2019-03-27 | $16.97 | $17.16 | $16.90 | $17.00 | $13.89 | 794,143 |
| 2019-03-26 | $16.66 | $17.08 | $16.66 | $17.04 | $13.92 | 647,053 |
| 2019-03-25 | $16.50 | $16.68 | $16.46 | $16.60 | $13.56 | 1,119,936 |
| 2019-03-22 | $16.77 | $16.81 | $16.30 | $16.51 | $13.49 | 728,894 |
| 2019-03-21 | $16.67 | $17.00 | $16.60 | $16.86 | $13.77 | 490,633 |
| 2019-03-20 | $16.95 | $17.02 | $16.68 | $16.70 | $13.64 | 711,007 |
| 2019-03-19 | $17.41 | $17.45 | $16.97 | $16.98 | $13.87 | 644,377 |
| 2019-03-18 | $17.30 | $17.48 | $17.25 | $17.37 | $14.19 | 565,699 |
| 2019-03-15 | $17.41 | $17.49 | $17.27 | $17.30 | $14.13 | 944,923 |
| 2019-03-14 | $17.45 | $17.51 | $17.41 | $17.43 | $14.24 | 600,699 |
| 2019-03-13 | $17.59 | $17.65 | $17.43 | $17.46 | $14.26 | 533,052 |
| 2019-03-12 | $17.80 | $17.87 | $17.44 | $17.52 | $14.31 | 676,683 |
| 2019-03-11 | $17.58 | $17.85 | $17.58 | $17.81 | $14.55 | 939,228 |
| 2019-03-08 | $17.65 | $17.79 | $17.52 | $17.58 | $14.36 | 545,519 |
| 2019-03-07 | $17.85 | $17.89 | $17.63 | $17.69 | $14.45 | 509,968 |
| 2019-03-06 | $18.28 | $18.29 | $17.83 | $17.85 | $14.58 | 397,961 |
| 2019-03-05 | $18.46 | $18.49 | $18.24 | $18.31 | $14.96 | 396,541 |
| 2019-03-04 | $18.52 | $18.61 | $18.42 | $18.47 | $15.09 | 352,216 |
| 2019-03-01 | $18.64 | $18.69 | $18.44 | $18.56 | $15.16 | 325,453 |
| 2019-02-28 | $18.63 | $18.73 | $18.58 | $18.60 | $15.20 | 502,982 |
| 2019-02-27 | $18.45 | $18.67 | $18.45 | $18.63 | $15.22 | 303,484 |
| 2019-02-26 | $18.64 | $18.77 | $18.42 | $18.45 | $15.07 | 364,273 |
| 2019-02-25 | $18.67 | $18.81 | $18.63 | $18.68 | $15.26 | 390,996 |
| 2019-02-22 | $18.62 | $18.69 | $18.54 | $18.63 | $15.22 | 674,096 |
| 2019-02-21 | $18.56 | $18.62 | $18.38 | $18.62 | $15.21 | 531,685 |
| 2019-02-20 | $18.50 | $18.58 | $18.33 | $18.57 | $15.17 | 666,789 |
| 2019-02-19 | $18.21 | $18.60 | $18.16 | $18.50 | $15.11 | 515,078 |
| 2019-02-15 | $18.08 | $18.27 | $18.05 | $18.24 | $14.90 | 470,220 |
| 2019-02-14 | $17.99 | $18.09 | $17.85 | $17.99 | $14.70 | 616,478 |
| 2019-02-13 | $18.02 | $18.10 | $17.93 | $18.02 | $14.72 | 581,256 |
| 2019-02-12 | $18.16 | $18.28 | $18.03 | $18.03 | $14.73 | 657,625 |
| 2019-02-11 | $17.90 | $18.11 | $17.83 | $18.11 | $14.80 | 371,310 |
| 2019-02-08 | $17.95 | $18.05 | $17.89 | $17.90 | $14.62 | 543,702 |
| 2019-02-07 | $17.99 | $18.02 | $17.80 | $17.99 | $14.70 | 389,850 |
| 2019-02-06 | $17.87 | $18.01 | $17.83 | $17.96 | $14.67 | 355,387 |
| 2019-02-05 | $17.90 | $17.97 | $17.80 | $17.90 | $14.62 | 273,570 |
| 2019-02-04 | $17.63 | $17.93 | $17.58 | $17.92 | $14.64 | 469,539 |
| 2019-02-01 | $17.64 | $17.78 | $17.56 | $17.66 | $14.43 | 340,446 |
| 2019-01-31 | $17.42 | $17.66 | $17.29 | $17.64 | $14.41 | 1,181,896 |
| 2019-01-30 | $17.79 | $17.79 | $17.51 | $17.58 | $14.22 | 848,782 |
| 2019-01-29 | $17.84 | $17.92 | $17.70 | $17.71 | $14.32 | 435,235 |
| 2019-01-28 | $17.61 | $17.83 | $17.56 | $17.83 | $14.42 | 623,695 |
| 2019-01-25 | $17.91 | $17.91 | $17.61 | $17.74 | $14.35 | 723,344 |
| 2019-01-24 | $17.91 | $18.04 | $17.64 | $17.84 | $14.43 | 475,735 |
| 2019-01-23 | $17.83 | $18.01 | $17.73 | $17.95 | $14.52 | 815,663 |
| 2019-01-22 | $18.02 | $18.40 | $17.75 | $17.79 | $14.39 | 790,255 |
| 2019-01-18 | $18.02 | $18.28 | $17.95 | $18.23 | $14.74 | 435,239 |
| 2019-01-17 | $17.87 | $18.13 | $17.84 | $18.03 | $14.58 | 520,039 |
| 2019-01-16 | $17.75 | $18.01 | $17.70 | $17.98 | $14.54 | 651,707 |
| 2019-01-15 | $17.60 | $17.73 | $17.45 | $17.69 | $14.31 | 449,105 |
| 2019-01-14 | $17.49 | $17.70 | $17.49 | $17.60 | $14.23 | 560,262 |
| 2019-01-11 | $17.44 | $17.61 | $17.42 | $17.59 | $14.23 | 439,823 |
| 2019-01-10 | $17.47 | $17.54 | $17.32 | $17.49 | $14.14 | 349,419 |
| 2019-01-09 | $17.42 | $17.52 | $17.33 | $17.50 | $14.15 | 573,754 |
| 2019-01-08 | $17.39 | $17.47 | $17.22 | $17.44 | $14.10 | 470,413 |
| 2019-01-07 | $17.36 | $17.40 | $17.16 | $17.37 | $14.05 | 402,578 |
| 2019-01-04 | $17.27 | $17.49 | $17.17 | $17.34 | $14.02 | 1,005,764 |
| 2019-01-03 | $17.07 | $17.29 | $16.98 | $17.13 | $13.85 | 574,928 |
| 2019-01-02 | $16.73 | $17.10 | $16.73 | $17.09 | $13.82 | 736,833 |
| 2018-12-31 | $16.92 | $16.94 | $16.55 | $16.94 | $13.70 | 453,640 |
| 2018-12-28 | $16.48 | $16.98 | $16.48 | $16.86 | $13.64 | 638,021 |
| 2018-12-27 | $16.35 | $16.50 | $16.06 | $16.49 | $13.34 | 886,982 |
| 2018-12-26 | $16.03 | $16.59 | $16.00 | $16.58 | $13.41 | 874,359 |
| 2018-12-24 | $16.00 | $16.19 | $15.98 | $16.04 | $12.97 | 338,150 |
| 2018-12-21 | $15.80 | $16.19 | $15.72 | $16.13 | $13.05 | 1,912,237 |
| 2018-12-20 | $15.91 | $16.14 | $15.70 | $15.72 | $12.71 | 736,031 |
| 2018-12-19 | $16.44 | $16.53 | $15.85 | $15.98 | $12.92 | 1,139,079 |
| 2018-12-18 | $16.88 | $16.92 | $16.37 | $16.44 | $13.30 | 699,789 |
| 2018-12-17 | $16.76 | $17.03 | $16.70 | $16.78 | $13.57 | 749,100 |
| 2018-12-14 | $17.00 | $17.08 | $16.78 | $16.85 | $13.63 | 978,449 |
| 2018-12-13 | $17.22 | $17.48 | $17.02 | $17.04 | $13.78 | 546,305 |
| 2018-12-12 | $17.27 | $17.46 | $17.10 | $17.25 | $13.95 | 460,111 |
| 2018-12-11 | $17.25 | $17.35 | $17.01 | $17.08 | $13.81 | 538,505 |
| 2018-12-10 | $17.57 | $17.60 | $17.14 | $17.15 | $13.87 | 481,039 |
| 2018-12-07 | $17.36 | $17.61 | $17.34 | $17.57 | $14.21 | 874,089 |
| 2018-12-06 | $16.89 | $17.35 | $16.79 | $17.35 | $14.03 | 974,037 |
| 2018-12-04 | $17.83 | $17.85 | $17.01 | $17.10 | $13.83 | 526,855 |
| 2018-12-03 | $18.00 | $18.00 | $17.62 | $17.90 | $14.48 | 444,999 |
| 2018-11-30 | $17.61 | $17.98 | $17.61 | $17.93 | $14.50 | 618,158 |
| 2018-11-29 | $17.67 | $17.78 | $17.55 | $17.64 | $14.27 | 456,042 |
| 2018-11-28 | $17.63 | $17.83 | $17.33 | $17.79 | $14.39 | 518,011 |
| 2018-11-27 | $17.45 | $17.63 | $17.45 | $17.56 | $14.20 | 376,701 |
| 2018-11-26 | $17.50 | $17.68 | $17.45 | $17.58 | $14.22 | 423,969 |
| 2018-11-23 | $17.21 | $17.50 | $17.17 | $17.34 | $14.02 | 148,099 |
| 2018-11-21 | $17.42 | $17.64 | $17.27 | $17.29 | $13.98 | 373,984 |
| 2018-11-20 | $17.51 | $17.60 | $17.33 | $17.40 | $14.07 | 423,104 |
| 2018-11-19 | $17.66 | $17.78 | $17.46 | $17.58 | $14.22 | 416,394 |
| 2018-11-16 | $17.45 | $17.74 | $17.34 | $17.69 | $14.31 | 761,696 |
| 2018-11-15 | $16.99 | $17.56 | $16.94 | $17.52 | $14.17 | 677,011 |
| 2018-11-14 | $17.35 | $17.43 | $16.90 | $17.07 | $13.81 | 559,215 |
| 2018-11-13 | $17.28 | $17.65 | $17.21 | $17.28 | $13.98 | 738,877 |
| 2018-11-12 | $17.20 | $17.43 | $17.12 | $17.26 | $13.96 | 1,240,430 |
| 2018-11-09 | $17.18 | $17.33 | $16.96 | $17.21 | $13.92 | 780,873 |
| 2018-11-08 | $17.01 | $17.24 | $16.82 | $17.23 | $13.93 | 358,951 |
| 2018-11-07 | $16.92 | $17.06 | $16.68 | $17.06 | $13.80 | 342,581 |
| 2018-11-06 | $16.71 | $16.93 | $16.62 | $16.91 | $13.68 | 284,123 |
| 2018-11-05 | $16.55 | $16.74 | $16.55 | $16.72 | $13.52 | 368,994 |
| 2018-11-02 | $16.38 | $16.59 | $16.35 | $16.59 | $13.42 | 345,452 |
| 2018-11-01 | $16.18 | $16.34 | $16.07 | $16.31 | $13.19 | 387,327 |
| 2018-10-31 | $16.42 | $16.44 | $16.12 | $16.14 | $13.05 | 490,275 |
| 2018-10-30 | $16.27 | $16.47 | $16.18 | $16.47 | $13.18 | 391,236 |
| 2018-10-29 | $16.14 | $16.41 | $16.05 | $16.21 | $12.97 | 291,009 |
| 2018-10-26 | $15.85 | $16.05 | $15.66 | $15.93 | $12.75 | 347,756 |
| 2018-10-25 | $15.60 | $16.49 | $15.59 | $15.96 | $12.77 | 681,026 |
| 2018-10-24 | $16.02 | $16.02 | $15.50 | $15.52 | $12.42 | 797,323 |
| 2018-10-23 | $16.07 | $16.20 | $15.85 | $16.11 | $12.89 | 638,039 |
| 2018-10-22 | $16.25 | $16.43 | $16.11 | $16.25 | $13.01 | 475,324 |
| 2018-10-19 | $16.30 | $16.46 | $16.19 | $16.20 | $12.97 | 360,302 |
| 2018-10-18 | $16.63 | $16.70 | $16.36 | $16.38 | $13.11 | 248,471 |
| 2018-10-17 | $16.50 | $16.69 | $16.33 | $16.61 | $13.29 | 338,281 |
| 2018-10-16 | $16.46 | $16.55 | $16.14 | $16.52 | $13.22 | 306,392 |
| 2018-10-15 | $16.23 | $16.50 | $16.15 | $16.35 | $13.09 | 516,470 |
| 2018-10-12 | $16.79 | $16.80 | $15.96 | $16.21 | $12.97 | 516,051 |
| 2018-10-11 | $17.19 | $17.19 | $16.68 | $16.68 | $13.35 | 372,299 |
| 2018-10-10 | $17.34 | $17.55 | $17.19 | $17.21 | $13.77 | 359,850 |
| 2018-10-09 | $17.24 | $17.41 | $17.24 | $17.35 | $13.89 | 310,282 |
| 2018-10-08 | $17.18 | $17.37 | $17.10 | $17.31 | $13.85 | 212,301 |
| 2018-10-05 | $17.31 | $17.32 | $17.07 | $17.19 | $13.76 | 263,495 |
| 2018-10-04 | $17.17 | $17.31 | $17.17 | $17.25 | $13.81 | 321,531 |
| 2018-10-03 | $16.84 | $17.21 | $16.77 | $17.16 | $13.73 | 426,555 |
| 2018-10-02 | $16.98 | $17.07 | $16.74 | $16.79 | $13.44 | 288,356 |
| 2018-10-01 | $17.39 | $17.41 | $16.97 | $16.98 | $13.59 | 526,894 |
| 2018-09-28 | $17.35 | $17.41 | $17.31 | $17.32 | $13.86 | 405,496 |
| 2018-09-27 | $17.48 | $17.49 | $17.31 | $17.32 | $13.86 | 313,625 |
| 2018-09-26 | $17.81 | $17.81 | $17.41 | $17.44 | $13.96 | 453,150 |
| 2018-09-25 | $17.83 | $17.84 | $17.74 | $17.76 | $14.21 | 232,909 |
| 2018-09-24 | $18.01 | $18.02 | $17.75 | $17.77 | $14.22 | 338,173 |
| 2018-09-21 | $18.08 | $18.21 | $18.02 | $18.05 | $14.45 | 674,584 |
| 2018-09-20 | $18.00 | $18.16 | $17.98 | $18.12 | $14.50 | 290,012 |
| 2018-09-19 | $17.90 | $18.10 | $17.84 | $17.93 | $14.35 | 410,245 |
| 2018-09-18 | $18.12 | $18.16 | $17.91 | $17.93 | $14.35 | 261,924 |
| 2018-09-17 | $18.20 | $18.37 | $17.90 | $18.07 | $14.46 | 417,810 |
| 2018-09-14 | $18.05 | $18.38 | $18.05 | $18.20 | $14.57 | 392,794 |
| 2018-09-13 | $18.35 | $18.38 | $18.05 | $18.06 | $14.45 | 451,324 |
| 2018-09-12 | $18.36 | $18.47 | $18.16 | $18.28 | $14.63 | 644,224 |
| 2018-09-11 | $18.25 | $18.42 | $18.19 | $18.40 | $14.73 | 625,455 |
| 2018-09-10 | $18.36 | $18.50 | $18.23 | $18.25 | $14.61 | 219,330 |
| 2018-09-07 | $18.29 | $18.31 | $18.16 | $18.31 | $14.65 | 283,540 |
| 2018-09-06 | $18.32 | $18.40 | $18.24 | $18.27 | $14.62 | 257,542 |
| 2018-09-05 | $18.29 | $18.42 | $18.26 | $18.31 | $14.65 | 294,567 |
| 2018-09-04 | $18.22 | $18.34 | $18.15 | $18.28 | $14.63 | 258,235 |
| 2018-08-31 | $18.10 | $18.23 | $18.07 | $18.22 | $14.58 | 276,297 |
| 2018-08-30 | $18.17 | $18.21 | $18.10 | $18.13 | $14.51 | 283,797 |
| 2018-08-29 | $18.20 | $18.24 | $18.08 | $18.19 | $14.56 | 173,782 |
| 2018-08-28 | $18.33 | $18.33 | $18.14 | $18.21 | $14.57 | 212,691 |
| 2018-08-27 | $18.41 | $18.46 | $18.24 | $18.28 | $14.63 | 267,409 |
| 2018-08-24 | $18.42 | $18.43 | $18.33 | $18.34 | $14.68 | 222,862 |
| 2018-08-23 | $18.49 | $18.49 | $18.28 | $18.37 | $14.70 | 236,545 |
| 2018-08-22 | $18.49 | $18.54 | $18.09 | $18.49 | $14.80 | 232,041 |
| 2018-08-21 | $18.38 | $18.56 | $18.31 | $18.51 | $14.81 | 474,365 |
| 2018-08-20 | $18.37 | $18.44 | $18.26 | $18.33 | $14.67 | 358,446 |
| 2018-08-17 | $18.29 | $18.36 | $18.27 | $18.34 | $14.68 | 257,783 |
| 2018-08-16 | $18.29 | $18.36 | $18.22 | $18.33 | $14.67 | 435,581 |
| 2018-08-15 | $18.18 | $18.30 | $18.01 | $18.19 | $14.56 | 414,492 |
| 2018-08-14 | $17.89 | $18.24 | $17.89 | $18.23 | $14.59 | 456,605 |
| 2018-08-13 | $17.83 | $17.94 | $17.73 | $17.89 | $14.32 | 285,239 |
| 2018-08-10 | $17.77 | $17.89 | $17.70 | $17.82 | $14.26 | 290,311 |
| 2018-08-09 | $17.94 | $18.01 | $17.83 | $17.86 | $14.29 | 248,428 |
| 2018-08-08 | $17.79 | $17.95 | $17.69 | $17.95 | $14.37 | 359,863 |
| 2018-08-07 | $17.88 | $17.88 | $17.72 | $17.78 | $14.23 | 291,033 |
| 2018-08-06 | $17.94 | $17.94 | $17.77 | $17.83 | $14.27 | 282,485 |
| 2018-08-03 | $18.12 | $18.19 | $17.87 | $17.93 | $14.35 | 312,880 |
| 2018-08-02 | $17.99 | $18.12 | $17.83 | $18.10 | $14.49 | 432,971 |
| 2018-08-01 | $17.90 | $18.04 | $17.86 | $18.04 | $14.44 | 338,919 |
| 2018-07-31 | $18.08 | $18.08 | $17.87 | $18.02 | $14.29 | 663,863 |
| 2018-07-30 | $18.06 | $18.16 | $17.97 | $17.97 | $14.25 | 296,879 |
| 2018-07-27 | $18.25 | $18.30 | $18.00 | $18.05 | $14.31 | 262,579 |
| 2018-07-26 | $18.10 | $18.35 | $18.10 | $18.24 | $14.46 | 395,080 |
| 2018-07-25 | $18.19 | $18.19 | $17.91 | $18.05 | $14.31 | 484,002 |
| 2018-07-24 | $18.20 | $18.20 | $17.90 | $18.17 | $14.41 | 503,785 |
| 2018-07-23 | $17.92 | $18.15 | $17.83 | $18.14 | $14.38 | 426,017 |
| 2018-07-20 | $17.82 | $18.01 | $17.76 | $17.91 | $14.20 | 330,568 |
| 2018-07-19 | $17.67 | $17.82 | $17.56 | $17.79 | $14.10 | 416,310 |
| 2018-07-18 | $17.69 | $17.72 | $17.51 | $17.66 | $14.00 | 423,703 |
| 2018-07-17 | $17.73 | $17.80 | $17.64 | $17.64 | $13.99 | 321,967 |
| 2018-07-16 | $17.68 | $17.80 | $17.63 | $17.69 | $14.03 | 540,258 |
| 2018-07-13 | $17.79 | $17.82 | $17.65 | $17.67 | $14.01 | 296,478 |
| 2018-07-12 | $17.95 | $17.95 | $17.64 | $17.79 | $14.10 | 406,780 |
| 2018-07-11 | $17.81 | $17.97 | $17.81 | $17.88 | $14.18 | 196,449 |
| 2018-07-10 | $18.10 | $18.10 | $17.80 | $17.89 | $14.18 | 352,087 |
| 2018-07-09 | $17.93 | $18.06 | $17.85 | $18.03 | $14.29 | 260,673 |
| 2018-07-06 | $17.80 | $17.90 | $17.70 | $17.85 | $14.15 | 303,190 |
| 2018-07-05 | $17.65 | $17.77 | $17.55 | $17.76 | $14.08 | 350,734 |
| 2018-07-03 | $17.58 | $17.64 | $17.49 | $17.59 | $13.95 | 261,513 |
| 2018-07-02 | $17.36 | $17.53 | $17.34 | $17.53 | $13.90 | 498,742 |
| 2018-06-29 | $17.53 | $17.60 | $17.36 | $17.39 | $13.79 | 494,440 |
| 2018-06-28 | $17.56 | $17.69 | $17.45 | $17.48 | $13.86 | 341,079 |
| 2018-06-27 | $17.83 | $17.85 | $17.53 | $17.53 | $13.90 | 406,473 |
| 2018-06-26 | $17.93 | $17.96 | $17.78 | $17.87 | $14.17 | 367,999 |
| 2018-06-25 | $18.03 | $18.06 | $17.84 | $17.93 | $14.22 | 355,502 |
| 2018-06-22 | $18.05 | $18.20 | $17.90 | $18.12 | $14.37 | 1,133,291 |
| 2018-06-21 | $18.00 | $18.10 | $17.88 | $18.04 | $14.30 | 450,279 |
| 2018-06-20 | $17.99 | $18.05 | $17.89 | $17.98 | $14.26 | 455,190 |
| 2018-06-19 | $17.68 | $17.99 | $17.63 | $17.98 | $14.26 | 465,119 |
| 2018-06-18 | $17.64 | $17.79 | $17.56 | $17.76 | $14.08 | 314,587 |
| 2018-06-15 | $17.60 | $17.77 | $17.45 | $17.69 | $14.03 | 1,209,521 |
| 2018-06-14 | $17.65 | $17.68 | $17.45 | $17.68 | $14.02 | 483,364 |
| 2018-06-13 | $17.73 | $17.73 | $17.50 | $17.56 | $13.92 | 521,152 |
| 2018-06-12 | $17.75 | $17.77 | $17.56 | $17.64 | $13.99 | 252,242 |
| 2018-06-11 | $17.86 | $17.99 | $17.61 | $17.69 | $14.03 | 421,852 |
| 2018-06-08 | $17.79 | $17.91 | $17.76 | $17.81 | $14.12 | 282,493 |
| 2018-06-07 | $17.80 | $17.88 | $17.78 | $17.80 | $14.11 | 536,066 |
| 2018-06-06 | $17.70 | $17.77 | $17.65 | $17.76 | $14.08 | 342,362 |
| 2018-06-05 | $17.53 | $17.64 | $17.48 | $17.64 | $13.99 | 285,616 |
| 2018-06-04 | $17.43 | $17.54 | $17.33 | $17.53 | $13.90 | 382,385 |
| 2018-06-01 | $17.38 | $17.43 | $17.30 | $17.34 | $13.75 | 311,555 |
| 2018-05-31 | $17.38 | $17.39 | $17.20 | $17.24 | $13.67 | 234,960 |
| 2018-05-30 | $17.18 | $17.44 | $17.18 | $17.38 | $13.78 | 357,915 |
| 2018-05-29 | $17.13 | $17.26 | $16.96 | $17.12 | $13.57 | 557,454 |
| 2018-05-25 | $17.16 | $17.27 | $17.14 | $17.24 | $13.67 | 243,376 |
| 2018-05-24 | $17.13 | $17.22 | $16.96 | $17.20 | $13.64 | 243,020 |
| 2018-05-23 | $17.16 | $17.25 | $17.09 | $17.21 | $13.64 | 295,499 |
| 2018-05-22 | $17.15 | $17.29 | $17.09 | $17.17 | $13.61 | 312,720 |
| 2018-05-21 | $16.96 | $17.15 | $16.87 | $17.14 | $13.59 | 261,098 |
| 2018-05-18 | $17.05 | $17.05 | $16.91 | $16.95 | $13.44 | 364,735 |
| 2018-05-17 | $16.90 | $17.09 | $16.83 | $17.01 | $13.49 | 463,694 |
| 2018-05-16 | $16.81 | $16.91 | $16.73 | $16.85 | $13.36 | 367,068 |
| 2018-05-15 | $16.58 | $16.84 | $16.58 | $16.77 | $13.30 | 338,172 |
| 2018-05-14 | $16.79 | $16.84 | $16.57 | $16.59 | $13.15 | 274,100 |
| 2018-05-11 | $16.85 | $16.89 | $16.75 | $16.78 | $13.30 | 192,539 |
| 2018-05-10 | $16.77 | $16.86 | $16.68 | $16.80 | $13.32 | 170,766 |
| 2018-05-09 | $16.65 | $16.83 | $16.63 | $16.76 | $13.29 | 203,797 |
| 2018-05-08 | $16.60 | $16.75 | $16.59 | $16.65 | $13.20 | 403,421 |
| 2018-05-07 | $16.66 | $16.67 | $16.48 | $16.58 | $13.15 | 316,694 |
| 2018-05-04 | $16.38 | $16.74 | $16.34 | $16.62 | $13.18 | 445,440 |
| 2018-05-03 | $16.52 | $16.61 | $16.38 | $16.44 | $13.03 | 492,709 |
| 2018-05-02 | $16.53 | $16.68 | $16.42 | $16.59 | $13.15 | 368,013 |
| 2018-05-01 | $16.60 | $16.79 | $16.39 | $16.74 | $13.14 | 421,696 |
| 2018-04-30 | $16.88 | $16.92 | $16.60 | $16.60 | $13.03 | 362,801 |
| 2018-04-27 | $16.73 | $16.86 | $16.73 | $16.85 | $13.22 | 213,802 |
| 2018-04-26 | $16.80 | $16.83 | $16.66 | $16.74 | $13.14 | 195,507 |
| 2018-04-25 | $16.89 | $16.98 | $16.74 | $16.83 | $13.21 | 333,058 |
| 2018-04-24 | $16.79 | $17.04 | $16.79 | $16.96 | $13.31 | 425,353 |
| 2018-04-23 | $16.72 | $16.88 | $16.64 | $16.83 | $13.21 | 298,904 |
| 2018-04-20 | $16.65 | $16.75 | $16.58 | $16.65 | $13.07 | 496,186 |
| 2018-04-19 | $16.51 | $16.72 | $16.41 | $16.68 | $13.09 | 451,251 |
| 2018-04-18 | $16.55 | $16.73 | $16.45 | $16.45 | $12.91 | 453,223 |
| 2018-04-17 | $16.67 | $16.69 | $16.41 | $16.49 | $12.94 | 330,377 |
| 2018-04-16 | $16.56 | $16.65 | $16.49 | $16.64 | $13.06 | 263,095 |
| 2018-04-13 | $16.69 | $16.69 | $16.43 | $16.47 | $12.93 | 325,096 |
| 2018-04-12 | $16.50 | $16.70 | $16.48 | $16.69 | $13.10 | 250,533 |
| 2018-04-11 | $16.52 | $16.52 | $16.31 | $16.43 | $12.89 | 218,846 |
| 2018-04-10 | $16.45 | $16.57 | $16.33 | $16.52 | $12.96 | 301,619 |
| 2018-04-09 | $16.37 | $16.57 | $16.24 | $16.26 | $12.76 | 313,019 |
| 2018-04-06 | $16.49 | $16.57 | $16.19 | $16.31 | $12.80 | 332,910 |
| 2018-04-05 | $16.63 | $16.69 | $16.40 | $16.60 | $13.03 | 301,938 |
| 2018-04-04 | $16.19 | $16.55 | $16.19 | $16.52 | $12.96 | 362,577 |
| 2018-04-03 | $16.27 | $16.42 | $16.10 | $16.36 | $12.84 | 408,709 |
| 2018-04-02 | $16.51 | $16.54 | $16.08 | $16.21 | $12.72 | 501,330 |
| 2018-03-29 | $16.57 | $16.65 | $16.50 | $16.56 | $13.00 | 482,830 |
| 2018-03-28 | $16.35 | $16.63 | $16.35 | $16.54 | $12.98 | 343,869 |
| 2018-03-27 | $16.58 | $16.62 | $16.29 | $16.32 | $12.81 | 472,190 |
| 2018-03-26 | $16.32 | $16.61 | $16.28 | $16.58 | $13.01 | 414,354 |
| 2018-03-23 | $16.69 | $16.69 | $16.11 | $16.11 | $12.64 | 528,799 |
| 2018-03-22 | $17.00 | $17.12 | $16.63 | $16.65 | $13.07 | 479,389 |
| 2018-03-21 | $17.03 | $17.23 | $16.96 | $17.17 | $13.48 | 477,011 |
| 2018-03-20 | $17.19 | $17.19 | $17.00 | $17.07 | $13.40 | 246,216 |
| 2018-03-19 | $17.08 | $17.14 | $16.87 | $17.13 | $13.44 | 346,051 |
| 2018-03-16 | $17.12 | $17.22 | $17.04 | $17.17 | $13.48 | 1,470,774 |
| 2018-03-15 | $17.01 | $17.23 | $16.97 | $17.10 | $13.42 | 325,735 |
| 2018-03-14 | $17.25 | $17.25 | $16.97 | $17.00 | $13.34 | 371,413 |
| 2018-03-13 | $17.20 | $17.25 | $17.14 | $17.17 | $13.48 | 310,019 |
| 2018-03-12 | $17.20 | $17.24 | $17.09 | $17.20 | $13.50 | 460,654 |
| 2018-03-09 | $17.05 | $17.19 | $16.97 | $17.19 | $13.49 | 538,621 |
| 2018-03-08 | $17.00 | $17.00 | $16.84 | $16.95 | $13.30 | 344,857 |
| 2018-03-07 | $16.78 | $16.99 | $16.78 | $16.97 | $13.32 | 1,014,050 |
| 2018-03-06 | $16.85 | $16.89 | $16.62 | $16.88 | $13.25 | 405,072 |
| 2018-03-05 | $16.58 | $16.86 | $16.50 | $16.77 | $13.16 | 424,813 |
| 2018-03-02 | $16.34 | $16.69 | $16.30 | $16.65 | $13.07 | 377,996 |
| 2018-03-01 | $16.47 | $16.60 | $16.28 | $16.40 | $12.87 | 610,650 |
| 2018-02-28 | $16.80 | $16.90 | $16.40 | $16.41 | $12.88 | 359,272 |
| 2018-02-27 | $16.98 | $17.14 | $16.75 | $16.75 | $13.15 | 268,180 |
| 2018-02-26 | $17.06 | $17.09 | $16.85 | $16.97 | $13.32 | 262,263 |
| 2018-02-23 | $16.77 | $16.99 | $16.75 | $16.98 | $13.33 | 235,081 |
| 2018-02-22 | $17.02 | $17.02 | $16.68 | $16.69 | $13.10 | 329,936 |
| 2018-02-21 | $16.93 | $17.09 | $16.88 | $16.92 | $13.28 | 362,791 |
| 2018-02-20 | $17.08 | $17.12 | $16.83 | $16.89 | $13.26 | 238,209 |
| 2018-02-16 | $17.10 | $17.24 | $16.98 | $17.15 | $13.46 | 731,669 |
| 2018-02-15 | $17.05 | $17.10 | $16.83 | $17.07 | $13.40 | 431,660 |
| 2018-02-14 | $16.59 | $17.00 | $16.52 | $16.97 | $13.32 | 419,826 |
| 2018-02-13 | $16.55 | $16.74 | $16.54 | $16.68 | $13.09 | 265,503 |
| 2018-02-12 | $16.67 | $16.75 | $16.38 | $16.62 | $13.04 | 344,100 |
| 2018-02-09 | $16.50 | $16.74 | $16.31 | $16.63 | $13.05 | 428,394 |
| 2018-02-08 | $16.79 | $16.79 | $16.33 | $16.33 | $12.82 | 395,992 |
| 2018-02-07 | $16.46 | $16.84 | $16.39 | $16.78 | $13.17 | 686,684 |
| 2018-02-06 | $16.04 | $16.60 | $16.03 | $16.43 | $12.89 | 505,300 |
| 2018-02-05 | $16.73 | $16.99 | $16.31 | $16.31 | $12.80 | 455,147 |
| 2018-02-02 | $16.97 | $17.10 | $16.86 | $16.90 | $13.26 | 373,037 |
| 2018-02-01 | $16.78 | $17.02 | $16.61 | $17.02 | $13.36 | 456,202 |
| 2018-01-31 | $16.94 | $17.03 | $16.84 | $16.85 | $13.22 | 983,556 |
| 2018-01-30 | $16.95 | $17.16 | $16.95 | $17.01 | $13.22 | 566,278 |
| 2018-01-29 | $17.05 | $17.20 | $16.95 | $17.08 | $13.27 | 437,258 |
| 2018-01-26 | $17.19 | $17.26 | $16.93 | $17.07 | $13.26 | 452,815 |
| 2018-01-25 | $17.29 | $17.29 | $17.10 | $17.14 | $13.32 | 526,910 |
| 2018-01-24 | $17.23 | $17.40 | $17.17 | $17.19 | $13.36 | 547,763 |
| 2018-01-23 | $17.26 | $17.45 | $17.08 | $17.24 | $13.39 | 566,964 |
| 2018-01-22 | $16.97 | $17.38 | $16.67 | $17.35 | $13.48 | 470,914 |
| 2018-01-19 | $16.78 | $17.09 | $16.71 | $17.09 | $13.28 | 443,026 |
| 2018-01-18 | $16.92 | $17.02 | $16.80 | $16.85 | $13.09 | 267,842 |
| 2018-01-17 | $16.89 | $16.94 | $16.72 | $16.92 | $13.15 | 273,532 |
| 2018-01-16 | $16.97 | $17.17 | $16.71 | $16.78 | $13.04 | 541,831 |
| 2018-01-12 | $16.98 | $17.07 | $16.86 | $16.97 | $13.19 | 337,726 |
| 2018-01-11 | $16.79 | $16.96 | $16.59 | $16.92 | $13.15 | 345,954 |
| 2018-01-10 | $16.52 | $16.89 | $16.51 | $16.71 | $12.98 | 372,442 |
| 2018-01-09 | $16.60 | $16.78 | $16.56 | $16.56 | $12.87 | 348,580 |
| 2018-01-08 | $16.66 | $16.68 | $16.47 | $16.56 | $12.87 | 390,606 |
| 2018-01-05 | $16.49 | $16.56 | $16.35 | $16.51 | $12.83 | 334,949 |
| 2018-01-04 | $16.53 | $16.65 | $16.41 | $16.45 | $12.78 | 333,374 |
| 2018-01-03 | $16.65 | $16.65 | $16.36 | $16.41 | $12.75 | 411,486 |
| 2018-01-02 | $16.75 | $16.90 | $16.53 | $16.66 | $12.94 | 465,355 |
| 2017-12-29 | $16.92 | $16.95 | $16.71 | $16.73 | $13.00 | 630,268 |
| 2017-12-28 | $16.76 | $16.90 | $16.67 | $16.89 | $13.12 | 435,534 |
| 2017-12-27 | $16.82 | $16.91 | $16.74 | $16.76 | $13.02 | 275,250 |
| 2017-12-26 | $16.92 | $17.05 | $16.78 | $16.83 | $13.08 | 262,823 |
| 2017-12-22 | $17.00 | $17.01 | $16.86 | $16.92 | $13.15 | 251,629 |
| 2017-12-21 | $16.98 | $17.10 | $16.94 | $17.01 | $13.22 | 423,259 |
| 2017-12-20 | $16.97 | $17.03 | $16.74 | $16.97 | $13.19 | 395,744 |
| 2017-12-19 | $16.86 | $17.01 | $16.84 | $16.85 | $13.09 | 439,043 |
| 2017-12-18 | $16.73 | $17.18 | $16.73 | $16.87 | $13.11 | 395,990 |
| 2017-12-15 | $16.40 | $16.99 | $16.40 | $16.72 | $12.99 | 1,527,280 |
| 2017-12-14 | $16.61 | $16.67 | $16.31 | $16.36 | $12.71 | 352,456 |
| 2017-12-13 | $16.58 | $16.78 | $16.54 | $16.55 | $12.86 | 314,885 |
| 2017-12-12 | $16.55 | $16.71 | $16.48 | $16.62 | $12.91 | 240,376 |
| 2017-12-11 | $16.65 | $16.70 | $16.45 | $16.51 | $12.83 | 255,649 |
| 2017-12-08 | $16.91 | $16.93 | $16.56 | $16.66 | $12.94 | 305,298 |
| 2017-12-07 | $16.81 | $16.91 | $16.67 | $16.75 | $13.01 | 279,597 |
| 2017-12-06 | $16.84 | $16.95 | $16.77 | $16.81 | $13.06 | 346,817 |
| 2017-12-05 | $17.20 | $17.38 | $16.85 | $16.89 | $13.12 | 384,730 |
| 2017-12-04 | $17.17 | $17.40 | $17.07 | $17.18 | $13.35 | 401,245 |
| 2017-12-01 | $16.94 | $16.96 | $16.33 | $16.88 | $13.12 | 545,210 |
| 2017-11-30 | $17.33 | $17.33 | $16.86 | $16.93 | $13.15 | 616,760 |
| 2017-11-29 | $16.77 | $17.31 | $16.69 | $17.18 | $13.35 | 571,661 |
| 2017-11-28 | $16.30 | $16.68 | $16.23 | $16.66 | $12.94 | 255,016 |
| 2017-11-27 | $16.21 | $16.38 | $16.13 | $16.25 | $12.63 | 176,648 |
| 2017-11-24 | $16.44 | $16.44 | $16.19 | $16.24 | $12.62 | 204,191 |
| 2017-11-22 | $16.33 | $16.66 | $16.33 | $16.41 | $12.75 | 481,055 |
| 2017-11-21 | $16.30 | $16.41 | $16.21 | $16.34 | $12.70 | 398,744 |
| 2017-11-20 | $16.06 | $16.26 | $15.97 | $16.23 | $12.61 | 259,124 |
| 2017-11-17 | $15.87 | $16.11 | $15.83 | $16.03 | $12.45 | 354,327 |
| 2017-11-16 | $15.88 | $16.09 | $15.83 | $15.98 | $12.42 | 560,347 |
| 2017-11-15 | $15.68 | $15.85 | $15.68 | $15.75 | $12.24 | 398,330 |
| 2017-11-14 | $15.62 | $15.85 | $15.34 | $15.82 | $12.29 | 376,904 |
| 2017-11-13 | $15.47 | $15.75 | $15.44 | $15.74 | $12.23 | 237,409 |
| 2017-11-10 | $15.55 | $15.63 | $15.45 | $15.58 | $12.11 | 524,363 |
| 2017-11-09 | $15.72 | $15.82 | $15.45 | $15.53 | $12.07 | 912,441 |
| 2017-11-08 | $15.88 | $15.90 | $15.70 | $15.79 | $12.27 | 321,826 |
| 2017-11-07 | $16.37 | $16.43 | $15.95 | $15.97 | $12.41 | 499,409 |
| 2017-11-06 | $16.52 | $16.56 | $16.38 | $16.42 | $12.76 | 271,305 |
| 2017-11-03 | $16.74 | $16.74 | $16.41 | $16.50 | $12.82 | 436,409 |
| 2017-11-02 | $16.54 | $16.83 | $16.40 | $16.81 | $13.06 | 574,867 |
| 2017-11-01 | $16.85 | $16.90 | $16.50 | $16.57 | $12.87 | 438,651 |
| 2017-10-31 | $16.81 | $16.99 | $16.73 | $16.87 | $12.98 | 384,280 |
| 2017-10-30 | $17.20 | $17.26 | $16.75 | $16.79 | $12.92 | 500,056 |
| 2017-10-27 | $17.29 | $17.32 | $17.05 | $17.25 | $13.27 | 351,494 |
| 2017-10-26 | $17.26 | $17.34 | $17.07 | $17.23 | $13.26 | 365,611 |
| 2017-10-25 | $17.53 | $17.53 | $17.05 | $17.16 | $13.21 | 492,100 |
| 2017-10-24 | $17.55 | $17.73 | $17.09 | $17.51 | $13.47 | 444,270 |
| 2017-10-23 | $17.64 | $17.67 | $17.42 | $17.55 | $13.51 | 436,921 |
| 2017-10-20 | $17.75 | $17.78 | $17.59 | $17.66 | $13.59 | 393,692 |
| 2017-10-19 | $17.46 | $17.65 | $17.29 | $17.58 | $13.53 | 313,227 |
| 2017-10-18 | $17.55 | $17.61 | $17.43 | $17.55 | $13.51 | 283,391 |
| 2017-10-17 | $17.55 | $17.59 | $17.36 | $17.43 | $13.41 | 233,069 |
| 2017-10-16 | $17.37 | $17.59 | $17.35 | $17.50 | $13.47 | 234,620 |
| 2017-10-13 | $17.35 | $17.47 | $17.21 | $17.36 | $13.36 | 294,149 |
| 2017-10-12 | $17.49 | $17.53 | $17.36 | $17.38 | $13.37 | 295,266 |
| 2017-10-11 | $17.60 | $17.61 | $17.43 | $17.48 | $13.45 | 295,613 |
| 2017-10-10 | $17.45 | $17.56 | $17.38 | $17.56 | $13.51 | 387,931 |
| 2017-10-09 | $17.59 | $17.60 | $17.39 | $17.45 | $13.43 | 222,270 |
| 2017-10-06 | $17.54 | $17.59 | $17.37 | $17.52 | $13.48 | 240,919 |
| 2017-10-05 | $17.41 | $17.56 | $17.35 | $17.53 | $13.49 | 238,212 |
| 2017-10-04 | $17.58 | $17.59 | $17.30 | $17.38 | $13.37 | 243,418 |
| 2017-10-03 | $17.56 | $17.61 | $17.33 | $17.59 | $13.54 | 348,855 |
| 2017-10-02 | $17.30 | $17.59 | $17.23 | $17.59 | $13.54 | 450,866 |
| 2017-09-29 | $17.23 | $17.41 | $17.20 | $17.27 | $13.29 | 396,613 |
| 2017-09-28 | $17.22 | $17.32 | $17.04 | $17.24 | $13.27 | 293,204 |
| 2017-09-27 | $16.94 | $17.34 | $16.83 | $17.26 | $13.28 | 478,285 |
| 2017-09-26 | $16.67 | $16.86 | $16.58 | $16.83 | $12.95 | 307,709 |
| 2017-09-25 | $16.59 | $16.82 | $16.57 | $16.65 | $12.81 | 359,555 |
| 2017-09-22 | $16.49 | $16.71 | $16.39 | $16.66 | $12.82 | 349,710 |
| 2017-09-21 | $16.46 | $16.64 | $16.45 | $16.53 | $12.72 | 292,295 |
| 2017-09-20 | $16.41 | $16.57 | $16.25 | $16.47 | $12.67 | 315,127 |
| 2017-09-19 | $16.34 | $16.45 | $16.32 | $16.38 | $12.60 | 250,393 |
| 2017-09-18 | $16.26 | $16.43 | $16.23 | $16.37 | $12.60 | 336,497 |
| 2017-09-15 | $16.14 | $16.24 | $16.00 | $16.23 | $12.49 | 829,498 |
| 2017-09-14 | $16.17 | $16.23 | $16.09 | $16.14 | $12.42 | 373,421 |
| 2017-09-13 | $15.90 | $16.15 | $15.85 | $16.14 | $12.42 | 255,697 |
| 2017-09-12 | $15.81 | $16.01 | $15.78 | $15.96 | $12.28 | 258,406 |
| 2017-09-11 | $15.63 | $15.88 | $15.60 | $15.78 | $12.14 | 439,977 |
| 2017-09-08 | $15.13 | $15.51 | $15.13 | $15.44 | $11.88 | 477,317 |
| 2017-09-07 | $15.35 | $15.38 | $15.06 | $15.10 | $11.62 | 405,099 |
| 2017-09-06 | $15.56 | $15.66 | $15.34 | $15.34 | $11.80 | 333,958 |
| 2017-09-05 | $15.58 | $15.71 | $15.46 | $15.53 | $11.95 | 566,191 |
| 2017-09-01 | $15.47 | $15.72 | $15.46 | $15.66 | $12.05 | 506,163 |
| 2017-08-31 | $15.46 | $15.52 | $15.38 | $15.43 | $11.87 | 361,616 |
| 2017-08-30 | $15.40 | $15.49 | $15.35 | $15.39 | $11.84 | 274,022 |
| 2017-08-29 | $15.41 | $15.52 | $15.32 | $15.40 | $11.85 | 478,850 |
| 2017-08-28 | $15.65 | $15.75 | $15.49 | $15.57 | $11.98 | 332,798 |
| 2017-08-25 | $15.63 | $15.76 | $15.59 | $15.67 | $12.06 | 413,436 |
| 2017-08-24 | $15.70 | $15.70 | $15.52 | $15.59 | $12.00 | 212,410 |
| 2017-08-23 | $15.48 | $15.70 | $15.44 | $15.64 | $12.04 | 279,874 |
| 2017-08-22 | $15.58 | $15.63 | $15.53 | $15.61 | $12.01 | 168,032 |
| 2017-08-21 | $15.43 | $15.56 | $15.36 | $15.51 | $11.94 | 210,089 |
| 2017-08-18 | $15.35 | $15.52 | $15.35 | $15.43 | $11.87 | 292,618 |
| 2017-08-17 | $15.65 | $15.78 | $15.46 | $15.48 | $11.91 | 572,559 |
| 2017-08-16 | $15.83 | $15.86 | $15.65 | $15.71 | $12.09 | 193,869 |
| 2017-08-15 | $15.92 | $15.96 | $15.71 | $15.75 | $12.12 | 321,503 |
| 2017-08-14 | $15.56 | $15.82 | $15.44 | $15.82 | $12.17 | 233,585 |
| 2017-08-11 | $15.70 | $15.76 | $15.30 | $15.42 | $11.87 | 459,889 |
| 2017-08-10 | $15.89 | $15.91 | $15.64 | $15.67 | $12.06 | 303,607 |
| 2017-08-09 | $15.91 | $16.00 | $15.88 | $15.95 | $12.27 | 289,477 |
| 2017-08-08 | $16.00 | $16.34 | $15.95 | $16.06 | $12.36 | 290,716 |
| 2017-08-07 | $16.10 | $16.18 | $15.96 | $16.04 | $12.34 | 282,344 |
| 2017-08-04 | $16.18 | $16.25 | $16.10 | $16.10 | $12.39 | 232,119 |
| 2017-08-03 | $16.13 | $16.22 | $15.94 | $16.08 | $12.37 | 321,922 |
| 2017-08-02 | $16.05 | $16.22 | $16.00 | $16.19 | $12.46 | 417,830 |
| 2017-08-01 | $16.08 | $16.08 | $15.88 | $16.03 | $12.34 | 322,753 |
| 2017-07-31 | $16.11 | $16.25 | $16.06 | $16.10 | $12.27 | 434,245 |
| 2017-07-28 | $16.04 | $16.14 | $15.97 | $16.06 | $12.24 | 315,792 |
| 2017-07-27 | $16.01 | $16.29 | $15.91 | $16.07 | $12.24 | 385,519 |
| 2017-07-26 | $16.24 | $16.27 | $15.96 | $15.99 | $12.18 | 827,180 |
| 2017-07-25 | $16.00 | $16.46 | $15.92 | $16.24 | $12.37 | 893,334 |
| 2017-07-24 | $15.45 | $15.83 | $15.28 | $15.79 | $12.03 | 658,356 |
| 2017-07-21 | $15.82 | $15.90 | $15.42 | $15.46 | $11.78 | 449,462 |
| 2017-07-20 | $15.36 | $15.45 | $15.28 | $15.39 | $11.73 | 260,595 |
| 2017-07-19 | $15.40 | $15.52 | $15.31 | $15.36 | $11.70 | 170,241 |
| 2017-07-18 | $15.30 | $15.43 | $15.22 | $15.37 | $11.71 | 228,006 |
| 2017-07-17 | $15.39 | $15.45 | $15.29 | $15.37 | $11.71 | 380,832 |
| 2017-07-14 | $15.39 | $15.51 | $15.29 | $15.45 | $11.77 | 311,988 |
| 2017-07-13 | $15.56 | $15.65 | $15.35 | $15.48 | $11.79 | 363,840 |
| 2017-07-12 | $15.54 | $15.73 | $15.49 | $15.55 | $11.85 | 235,168 |
| 2017-07-11 | $15.62 | $15.62 | $15.35 | $15.53 | $11.83 | 371,831 |
| 2017-07-10 | $15.60 | $15.82 | $15.49 | $15.57 | $11.86 | 365,476 |
| 2017-07-07 | $15.56 | $15.68 | $15.48 | $15.65 | $11.92 | 268,737 |
| 2017-07-06 | $15.82 | $15.90 | $15.50 | $15.53 | $11.83 | 486,413 |
| 2017-07-05 | $15.94 | $16.09 | $15.68 | $15.83 | $12.06 | 400,759 |
| 2017-07-03 | $15.66 | $16.01 | $15.66 | $15.93 | $12.14 | 291,125 |
| 2017-06-30 | $15.62 | $15.77 | $15.47 | $15.61 | $11.89 | 498,509 |
| 2017-06-29 | $15.83 | $15.86 | $15.45 | $15.59 | $11.88 | 553,850 |
| 2017-06-28 | $15.61 | $15.79 | $15.55 | $15.59 | $11.88 | 715,581 |
| 2017-06-27 | $15.39 | $15.53 | $15.29 | $15.47 | $11.79 | 427,530 |
| 2017-06-26 | $15.30 | $15.41 | $15.12 | $15.35 | $11.70 | 675,504 |
| 2017-06-23 | $15.29 | $15.41 | $15.16 | $15.33 | $11.68 | 860,437 |
| 2017-06-22 | $15.47 | $15.54 | $15.17 | $15.24 | $11.61 | 672,957 |
| 2017-06-21 | $15.73 | $15.73 | $15.41 | $15.48 | $11.79 | 468,918 |
| 2017-06-20 | $15.90 | $15.98 | $15.69 | $15.73 | $11.99 | 359,018 |
| 2017-06-19 | $16.25 | $16.31 | $15.96 | $15.97 | $12.17 | 432,320 |
| 2017-06-16 | $16.22 | $16.26 | $16.12 | $16.20 | $12.34 | 1,105,959 |
| 2017-06-15 | $16.23 | $16.43 | $16.22 | $16.31 | $12.42 | 437,026 |
| 2017-06-14 | $16.17 | $16.37 | $16.04 | $16.32 | $12.43 | 636,739 |
| 2017-06-13 | $16.31 | $16.42 | $16.21 | $16.30 | $12.42 | 507,764 |
| 2017-06-12 | $16.23 | $16.51 | $16.06 | $16.27 | $12.40 | 530,503 |
| 2017-06-09 | $15.63 | $16.27 | $15.60 | $16.22 | $12.36 | 638,950 |
| 2017-06-08 | $15.25 | $15.74 | $15.11 | $15.53 | $11.83 | 385,139 |
| 2017-06-07 | $15.17 | $15.32 | $15.06 | $15.22 | $11.60 | 342,093 |
| 2017-06-06 | $15.14 | $15.22 | $14.95 | $15.13 | $11.53 | 645,402 |
| 2017-06-05 | $15.32 | $15.42 | $15.26 | $15.28 | $11.64 | 501,799 |
| 2017-06-02 | $15.36 | $15.53 | $15.30 | $15.33 | $11.68 | 507,095 |
| 2017-06-01 | $15.45 | $15.47 | $15.31 | $15.44 | $11.76 | 653,110 |
| 2017-05-31 | $15.35 | $15.44 | $15.18 | $15.39 | $11.73 | 419,872 |
| 2017-05-30 | $15.26 | $15.37 | $15.25 | $15.34 | $11.69 | 396,396 |
| 2017-05-26 | $15.37 | $15.45 | $15.30 | $15.37 | $11.71 | 460,456 |
| 2017-05-25 | $15.30 | $15.42 | $15.21 | $15.38 | $11.72 | 390,004 |
| 2017-05-24 | $15.48 | $15.53 | $15.21 | $15.27 | $11.63 | 513,182 |
| 2017-05-23 | $15.35 | $15.44 | $15.24 | $15.43 | $11.76 | 632,212 |
| 2017-05-22 | $15.40 | $15.42 | $15.24 | $15.28 | $11.64 | 398,049 |
| 2017-05-19 | $15.34 | $15.56 | $15.32 | $15.37 | $11.71 | 697,787 |
| 2017-05-18 | $15.26 | $15.45 | $15.14 | $15.36 | $11.70 | 705,097 |
| 2017-05-17 | $15.29 | $15.41 | $15.14 | $15.24 | $11.61 | 651,688 |
| 2017-05-16 | $15.72 | $15.74 | $15.54 | $15.57 | $11.86 | 467,272 |
| 2017-05-15 | $15.63 | $15.77 | $15.57 | $15.70 | $11.96 | 341,863 |
| 2017-05-12 | $15.58 | $15.66 | $15.47 | $15.57 | $11.86 | 296,416 |
| 2017-05-11 | $15.88 | $15.91 | $15.67 | $15.69 | $11.95 | 290,205 |
| 2017-05-10 | $15.86 | $15.97 | $15.81 | $15.94 | $12.15 | 303,830 |
| 2017-05-09 | $16.04 | $16.11 | $15.84 | $15.89 | $12.11 | 377,403 |
| 2017-05-08 | $16.07 | $16.14 | $15.95 | $16.04 | $12.22 | 387,029 |
| 2017-05-05 | $16.11 | $16.12 | $15.99 | $16.08 | $12.25 | 410,566 |
| 2017-05-04 | $16.14 | $16.27 | $15.96 | $16.06 | $12.24 | 395,132 |
| 2017-05-03 | $15.83 | $16.07 | $15.67 | $16.07 | $12.24 | 411,209 |
| 2017-05-02 | $16.00 | $16.03 | $15.83 | $15.95 | $12.15 | 474,080 |
| 2017-05-01 | $16.16 | $16.25 | $15.94 | $16.10 | $12.15 | 560,963 |
| 2017-04-28 | $16.43 | $16.46 | $16.13 | $16.14 | $12.18 | 647,870 |
| 2017-04-27 | $16.55 | $16.61 | $16.34 | $16.44 | $12.40 | 706,992 |
| 2017-04-26 | $16.70 | $16.88 | $16.50 | $16.54 | $12.48 | 1,108,764 |
| 2017-04-25 | $16.96 | $16.97 | $16.53 | $16.80 | $12.67 | 1,401,492 |
| 2017-04-24 | $17.27 | $17.39 | $17.14 | $17.24 | $13.01 | 545,354 |
| 2017-04-21 | $16.94 | $17.07 | $16.73 | $16.94 | $12.78 | 576,902 |
| 2017-04-20 | $16.73 | $16.96 | $16.73 | $16.95 | $12.79 | 433,008 |
| 2017-04-19 | $16.57 | $16.84 | $16.57 | $16.65 | $12.56 | 427,776 |
| 2017-04-18 | $16.44 | $16.59 | $16.36 | $16.53 | $12.47 | 332,650 |
| 2017-04-17 | $16.25 | $16.53 | $16.24 | $16.53 | $12.47 | 331,113 |
| 2017-04-13 | $16.49 | $16.50 | $16.24 | $16.25 | $12.26 | 434,700 |
| 2017-04-12 | $16.71 | $16.72 | $16.49 | $16.52 | $12.46 | 310,522 |
| 2017-04-11 | $16.38 | $16.75 | $16.38 | $16.72 | $12.61 | 577,524 |
| 2017-04-10 | $16.50 | $16.64 | $16.38 | $16.48 | $12.43 | 324,400 |
| 2017-04-07 | $16.39 | $16.55 | $16.36 | $16.50 | $12.45 | 571,968 |
| 2017-04-06 | $16.37 | $16.52 | $16.28 | $16.45 | $12.41 | 595,390 |
| 2017-04-05 | $16.78 | $16.80 | $16.39 | $16.39 | $12.36 | 554,633 |
| 2017-04-04 | $16.57 | $16.80 | $16.57 | $16.67 | $12.58 | 744,189 |
| 2017-04-03 | $16.90 | $16.90 | $16.52 | $16.65 | $12.56 | 559,614 |
| 2017-03-31 | $16.92 | $17.02 | $16.82 | $16.84 | $12.70 | 576,084 |
| 2017-03-30 | $16.62 | $17.04 | $16.60 | $16.94 | $12.78 | 555,182 |
| 2017-03-29 | $16.76 | $16.76 | $16.54 | $16.59 | $12.51 | 662,791 |
| 2017-03-28 | $16.55 | $16.81 | $16.52 | $16.78 | $12.66 | 541,423 |
| 2017-03-27 | $16.39 | $16.58 | $16.21 | $16.57 | $12.50 | 628,578 |
| 2017-03-24 | $16.80 | $16.91 | $16.56 | $16.66 | $12.57 | 841,549 |
| 2017-03-23 | $16.60 | $16.86 | $16.60 | $16.77 | $12.65 | 429,756 |
| 2017-03-22 | $16.68 | $16.79 | $16.50 | $16.57 | $12.50 | 730,451 |
| 2017-03-21 | $17.58 | $17.58 | $16.78 | $16.78 | $12.66 | 427,824 |
| 2017-03-20 | $17.69 | $17.69 | $17.44 | $17.46 | $13.17 | 343,591 |
| 2017-03-17 | $17.45 | $17.76 | $17.37 | $17.70 | $13.35 | 1,071,231 |
| 2017-03-16 | $17.48 | $17.59 | $17.46 | $17.54 | $13.23 | 300,395 |
| 2017-03-15 | $17.42 | $17.60 | $17.39 | $17.42 | $13.14 | 481,307 |
| 2017-03-14 | $17.41 | $17.54 | $17.24 | $17.40 | $13.13 | 429,350 |
| 2017-03-13 | $17.43 | $17.58 | $17.39 | $17.47 | $13.18 | 236,290 |
| 2017-03-10 | $17.55 | $17.64 | $17.40 | $17.46 | $13.17 | 456,715 |
| 2017-03-09 | $17.49 | $17.67 | $17.47 | $17.50 | $13.20 | 382,852 |
| 2017-03-08 | $17.76 | $17.91 | $17.47 | $17.48 | $13.18 | 475,857 |
| 2017-03-07 | $17.89 | $17.98 | $17.77 | $17.79 | $13.42 | 428,780 |
| 2017-03-06 | $17.95 | $18.08 | $17.86 | $17.93 | $13.53 | 373,857 |
| 2017-03-03 | $18.08 | $18.23 | $17.71 | $18.04 | $13.61 | 442,649 |
| 2017-03-02 | $18.52 | $18.52 | $18.07 | $18.08 | $13.64 | 430,851 |
| 2017-03-01 | $18.53 | $18.62 | $18.38 | $18.56 | $14.00 | 713,576 |
| 2017-02-28 | $18.25 | $18.29 | $18.07 | $18.14 | $13.68 | 456,602 |
| 2017-02-27 | $18.54 | $18.60 | $18.30 | $18.33 | $13.83 | 668,063 |
| 2017-02-24 | $18.28 | $18.63 | $17.99 | $18.59 | $14.02 | 1,194,781 |
| 2017-02-23 | $18.25 | $18.45 | $18.18 | $18.45 | $13.92 | 1,027,882 |
| 2017-02-22 | $18.04 | $18.29 | $17.98 | $18.28 | $13.79 | 689,860 |
| 2017-02-21 | $17.98 | $18.11 | $17.97 | $18.10 | $13.65 | 654,211 |
| 2017-02-17 | $17.84 | $17.97 | $17.40 | $17.96 | $13.55 | 913,593 |
| 2017-02-16 | $17.74 | $17.87 | $17.64 | $17.86 | $13.47 | 590,495 |
| 2017-02-15 | $17.61 | $17.75 | $17.58 | $17.70 | $13.35 | 409,920 |
| 2017-02-14 | $17.44 | $17.66 | $17.35 | $17.59 | $13.27 | 365,944 |
| 2017-02-13 | $17.45 | $17.58 | $17.43 | $17.48 | $13.19 | 372,840 |
| 2017-02-10 | $17.22 | $17.33 | $17.13 | $17.31 | $13.06 | 504,741 |
| 2017-02-09 | $16.94 | $17.19 | $16.94 | $17.19 | $12.97 | 527,588 |
| 2017-02-08 | $16.79 | $16.95 | $16.73 | $16.93 | $12.77 | 482,446 |
| 2017-02-07 | $16.91 | $16.97 | $16.82 | $16.91 | $12.76 | 517,012 |
| 2017-02-06 | $16.92 | $17.09 | $16.82 | $16.87 | $12.73 | 424,841 |
| 2017-02-03 | $16.87 | $17.19 | $16.87 | $17.04 | $12.85 | 520,316 |
| 2017-02-02 | $16.89 | $16.95 | $16.70 | $16.75 | $12.64 | 690,147 |
| 2017-02-01 | $17.17 | $17.27 | $16.93 | $16.98 | $12.81 | 767,623 |
| 2017-01-31 | $16.99 | $17.08 | $16.88 | $17.07 | $12.88 | 870,553 |
| 2017-01-30 | $17.16 | $17.18 | $16.86 | $17.16 | $12.82 | 732,022 |
| 2017-01-27 | $17.41 | $17.42 | $17.20 | $17.23 | $12.88 | 468,100 |
| 2017-01-26 | $17.54 | $17.64 | $17.40 | $17.43 | $13.03 | 426,877 |
| 2017-01-25 | $17.68 | $17.73 | $17.49 | $17.55 | $13.12 | 766,946 |
| 2017-01-24 | $17.58 | $17.72 | $17.32 | $17.60 | $13.15 | 758,429 |
| 2017-01-23 | $17.46 | $17.51 | $17.28 | $17.40 | $13.00 | 571,006 |
| 2017-01-20 | $17.47 | $17.62 | $17.45 | $17.50 | $13.08 | 433,043 |
| 2017-01-19 | $17.63 | $17.66 | $17.41 | $17.47 | $13.06 | 311,260 |
| 2017-01-18 | $17.50 | $17.71 | $17.41 | $17.61 | $13.16 | 392,739 |
| 2017-01-17 | $17.71 | $17.71 | $17.39 | $17.43 | $13.03 | 435,931 |
| 2017-01-13 | $17.88 | $18.04 | $17.72 | $17.85 | $13.34 | 505,123 |
| 2017-01-12 | $18.03 | $18.03 | $17.58 | $17.76 | $13.27 | 485,915 |
| 2017-01-11 | $18.06 | $18.19 | $17.91 | $18.13 | $13.55 | 397,281 |
| 2017-01-10 | $17.90 | $18.07 | $17.76 | $18.06 | $13.50 | 375,146 |
| 2017-01-09 | $18.00 | $18.16 | $17.80 | $17.88 | $13.36 | 473,457 |
| 2017-01-06 | $18.13 | $18.18 | $18.00 | $18.06 | $13.50 | 479,394 |
| 2017-01-05 | $18.35 | $18.36 | $18.10 | $18.18 | $13.59 | 418,137 |
| 2017-01-04 | $18.23 | $18.44 | $18.22 | $18.38 | $13.74 | 526,653 |
| 2017-01-03 | $18.21 | $18.36 | $18.05 | $18.20 | $13.60 | 628,797 |
| 2016-12-30 | $18.06 | $18.13 | $17.97 | $18.03 | $13.47 | 362,172 |
| 2016-12-29 | $18.19 | $18.30 | $17.98 | $18.10 | $13.52 | 355,183 |
| 2016-12-28 | $18.27 | $18.34 | $18.12 | $18.19 | $13.59 | 339,646 |
| 2016-12-27 | $18.07 | $18.26 | $18.02 | $18.25 | $13.64 | 260,551 |
| 2016-12-23 | $18.10 | $18.34 | $18.03 | $18.05 | $13.49 | 292,653 |
| 2016-12-22 | $18.13 | $18.20 | $18.01 | $18.15 | $13.56 | 370,954 |
| 2016-12-21 | $18.19 | $18.22 | $18.06 | $18.08 | $13.51 | 654,113 |
| 2016-12-20 | $18.19 | $18.36 | $18.02 | $18.12 | $13.54 | 1,469,487 |
| 2016-12-19 | $18.14 | $18.35 | $17.76 | $18.28 | $13.66 | 1,301,454 |
| 2016-12-16 | $18.70 | $18.80 | $18.44 | $18.49 | $13.82 | 2,975,599 |
| 2016-12-15 | $18.54 | $18.71 | $18.38 | $18.65 | $13.94 | 828,871 |
| 2016-12-14 | $18.41 | $18.62 | $18.29 | $18.45 | $13.79 | 1,029,881 |
| 2016-12-13 | $18.61 | $18.69 | $18.30 | $18.51 | $13.83 | 1,301,129 |
| 2016-12-12 | $19.00 | $19.02 | $18.57 | $18.64 | $13.93 | 562,893 |
| 2016-12-09 | $19.10 | $19.10 | $18.92 | $19.08 | $14.26 | 514,193 |
| 2016-12-08 | $18.69 | $19.01 | $18.58 | $19.00 | $14.20 | 590,801 |
| 2016-12-07 | $18.52 | $18.74 | $18.39 | $18.68 | $13.96 | 479,760 |
| 2016-12-06 | $18.17 | $18.52 | $18.07 | $18.49 | $13.82 | 634,236 |
| 2016-12-05 | $18.12 | $18.39 | $17.92 | $18.14 | $13.56 | 1,154,249 |
| 2016-12-02 | $18.21 | $18.26 | $18.11 | $18.14 | $13.56 | 395,827 |
| 2016-12-01 | $18.27 | $18.37 | $18.15 | $18.22 | $13.62 | 653,844 |
| 2016-11-30 | $18.36 | $18.44 | $18.11 | $18.17 | $13.58 | 509,022 |
| 2016-11-29 | $18.25 | $18.38 | $18.15 | $18.18 | $13.59 | 530,396 |
| 2016-11-28 | $18.28 | $18.32 | $18.10 | $18.16 | $13.57 | 580,966 |
| 2016-11-25 | $18.24 | $18.38 | $18.23 | $18.37 | $13.73 | 222,437 |
| 2016-11-23 | $18.25 | $18.29 | $18.07 | $18.25 | $13.64 | 523,678 |
| 2016-11-22 | $17.89 | $18.22 | $17.83 | $18.20 | $13.60 | 473,844 |
| 2016-11-21 | $18.00 | $18.01 | $17.77 | $17.85 | $13.34 | 609,454 |
| 2016-11-18 | $17.96 | $18.10 | $17.91 | $18.04 | $13.48 | 685,070 |
| 2016-11-17 | $17.92 | $17.99 | $17.80 | $17.96 | $13.42 | 594,341 |
| 2016-11-16 | $17.89 | $17.97 | $17.73 | $17.79 | $13.30 | 568,545 |
| 2016-11-15 | $17.80 | $17.96 | $17.55 | $17.89 | $13.37 | 634,222 |
| 2016-11-14 | $17.62 | $18.15 | $17.15 | $17.86 | $13.35 | 894,449 |
| 2016-11-11 | $17.08 | $17.65 | $17.08 | $17.61 | $13.16 | 932,181 |
| 2016-11-10 | $16.66 | $17.15 | $16.58 | $17.08 | $12.76 | 1,026,067 |
| 2016-11-09 | $15.86 | $16.62 | $15.82 | $16.57 | $12.38 | 786,620 |
| 2016-11-08 | $15.78 | $15.88 | $15.75 | $15.81 | $11.82 | 288,270 |
| 2016-11-07 | $15.80 | $15.87 | $15.71 | $15.85 | $11.85 | 414,424 |
| 2016-11-04 | $15.48 | $15.69 | $15.44 | $15.57 | $11.64 | 492,290 |
| 2016-11-03 | $15.46 | $15.54 | $15.40 | $15.51 | $11.59 | 413,032 |
| 2016-11-02 | $15.46 | $15.49 | $15.35 | $15.39 | $11.50 | 312,204 |
| 2016-11-01 | $15.58 | $15.60 | $15.41 | $15.52 | $11.60 | 614,120 |
| 2016-10-31 | $15.60 | $15.79 | $15.45 | $15.74 | $11.65 | 891,676 |
| 2016-10-28 | $15.67 | $15.74 | $15.44 | $15.51 | $11.48 | 391,644 |
| 2016-10-27 | $15.79 | $15.86 | $15.66 | $15.71 | $11.63 | 526,626 |
| 2016-10-26 | $15.63 | $15.75 | $15.59 | $15.75 | $11.66 | 556,472 |
| 2016-10-25 | $15.50 | $15.64 | $15.50 | $15.62 | $11.56 | 448,172 |
| 2016-10-24 | $15.70 | $15.89 | $15.50 | $15.58 | $11.53 | 792,251 |
| 2016-10-21 | $15.66 | $15.72 | $15.58 | $15.58 | $11.53 | 405,012 |
| 2016-10-20 | $15.79 | $15.85 | $15.65 | $15.76 | $11.67 | 295,176 |
| 2016-10-19 | $15.59 | $15.95 | $15.56 | $15.78 | $11.68 | 481,633 |
| 2016-10-18 | $15.64 | $15.64 | $15.55 | $15.60 | $11.55 | 407,366 |
| 2016-10-17 | $15.50 | $15.66 | $15.48 | $15.50 | $11.47 | 577,172 |
| 2016-10-14 | $15.43 | $15.51 | $15.37 | $15.44 | $11.43 | 469,314 |
| 2016-10-13 | $15.50 | $15.52 | $15.26 | $15.34 | $11.35 | 490,551 |
| 2016-10-12 | $15.51 | $15.63 | $15.51 | $15.54 | $11.50 | 256,194 |
| 2016-10-11 | $15.72 | $15.79 | $15.51 | $15.53 | $11.50 | 407,113 |
| 2016-10-10 | $15.60 | $15.80 | $15.60 | $15.71 | $11.63 | 359,215 |
| 2016-10-07 | $15.70 | $15.70 | $15.50 | $15.63 | $11.57 | 492,001 |
| 2016-10-06 | $15.72 | $15.75 | $15.56 | $15.70 | $11.62 | 325,010 |
| 2016-10-05 | $15.67 | $15.79 | $15.65 | $15.69 | $11.61 | 532,504 |
| 2016-10-04 | $15.67 | $15.70 | $15.47 | $15.59 | $11.54 | 451,231 |
| 2016-10-03 | $15.63 | $15.74 | $15.59 | $15.67 | $11.60 | 424,483 |
| 2016-09-30 | $15.50 | $15.75 | $15.50 | $15.71 | $11.63 | 535,309 |
| 2016-09-29 | $15.72 | $15.74 | $15.46 | $15.47 | $11.45 | 488,679 |
| 2016-09-28 | $15.69 | $15.72 | $15.54 | $15.68 | $11.61 | 481,856 |
| 2016-09-27 | $15.55 | $15.64 | $15.46 | $15.63 | $11.57 | 698,464 |
| 2016-09-26 | $15.63 | $15.75 | $15.56 | $15.56 | $11.52 | 1,033,486 |
| 2016-09-23 | $15.69 | $15.73 | $15.62 | $15.64 | $11.58 | 302,474 |
| 2016-09-22 | $15.55 | $15.70 | $15.54 | $15.69 | $11.61 | 566,827 |
| 2016-09-21 | $15.47 | $15.52 | $15.41 | $15.51 | $11.48 | 378,131 |
| 2016-09-20 | $15.43 | $15.49 | $15.40 | $15.40 | $11.40 | 226,146 |
| 2016-09-19 | $15.33 | $15.46 | $15.31 | $15.38 | $11.38 | 268,203 |
| 2016-09-16 | $15.32 | $15.39 | $15.15 | $15.32 | $11.34 | 783,087 |
| 2016-09-15 | $15.22 | $15.30 | $15.15 | $15.28 | $11.31 | 233,108 |
| 2016-09-14 | $15.44 | $15.49 | $15.19 | $15.20 | $11.25 | 348,241 |
| 2016-09-13 | $15.46 | $15.54 | $15.37 | $15.47 | $11.45 | 635,097 |
| 2016-09-12 | $15.33 | $15.50 | $15.24 | $15.50 | $11.47 | 329,070 |
| 2016-09-09 | $15.55 | $15.60 | $15.41 | $15.42 | $11.41 | 299,327 |
| 2016-09-08 | $15.67 | $15.69 | $15.55 | $15.58 | $11.53 | 309,997 |
| 2016-09-07 | $15.52 | $15.65 | $15.48 | $15.64 | $11.58 | 336,044 |
| 2016-09-06 | $15.50 | $15.58 | $15.43 | $15.50 | $11.47 | 406,202 |
| 2016-09-02 | $15.52 | $15.60 | $15.40 | $15.56 | $11.52 | 355,196 |
| 2016-09-01 | $15.55 | $15.55 | $15.34 | $15.47 | $11.45 | 340,822 |
| 2016-08-31 | $15.50 | $15.54 | $15.39 | $15.52 | $11.49 | 443,588 |
| 2016-08-30 | $15.40 | $15.50 | $15.38 | $15.50 | $11.47 | 251,132 |
| 2016-08-29 | $15.31 | $15.41 | $15.25 | $15.37 | $11.38 | 245,358 |
| 2016-08-26 | $15.39 | $15.45 | $15.29 | $15.34 | $11.35 | 519,287 |
| 2016-08-25 | $15.25 | $15.36 | $15.21 | $15.36 | $11.37 | 572,522 |
| 2016-08-24 | $15.27 | $15.32 | $15.23 | $15.31 | $11.33 | 270,071 |
| 2016-08-23 | $15.28 | $15.35 | $15.25 | $15.28 | $11.31 | 198,897 |
| 2016-08-22 | $15.19 | $15.30 | $15.07 | $15.28 | $11.31 | 319,995 |
| 2016-08-19 | $15.18 | $15.29 | $15.14 | $15.26 | $11.30 | 584,987 |
| 2016-08-18 | $15.13 | $15.20 | $15.06 | $15.19 | $11.24 | 491,003 |
| 2016-08-17 | $15.05 | $15.09 | $14.95 | $15.08 | $11.16 | 307,186 |
| 2016-08-16 | $15.03 | $15.19 | $14.98 | $15.05 | $11.14 | 276,988 |
| 2016-08-15 | $15.12 | $15.19 | $14.95 | $15.12 | $11.19 | 331,598 |
| 2016-08-12 | $15.10 | $15.10 | $14.97 | $15.06 | $11.15 | 259,497 |
| 2016-08-11 | $15.11 | $15.21 | $15.08 | $15.14 | $11.21 | 354,417 |
| 2016-08-10 | $15.15 | $15.20 | $15.05 | $15.09 | $11.17 | 402,796 |
| 2016-08-09 | $15.12 | $15.19 | $15.10 | $15.14 | $11.21 | 283,772 |
| 2016-08-08 | $15.10 | $15.12 | $15.02 | $15.08 | $11.16 | 389,479 |
| 2016-08-05 | $14.89 | $15.18 | $14.85 | $15.10 | $11.18 | 677,202 |
| 2016-08-04 | $14.78 | $14.89 | $14.78 | $14.84 | $10.98 | 400,426 |
| 2016-08-03 | $14.72 | $14.83 | $14.65 | $14.81 | $10.96 | 407,493 |
| 2016-08-02 | $14.73 | $14.84 | $14.65 | $14.68 | $10.87 | 370,157 |
| 2016-08-01 | $15.00 | $15.09 | $14.85 | $14.90 | $10.92 | 465,974 |
| 2016-07-29 | $14.87 | $15.03 | $14.86 | $14.91 | $10.92 | 520,849 |
| 2016-07-28 | $14.83 | $14.98 | $14.77 | $14.93 | $10.94 | 354,216 |
| 2016-07-27 | $14.94 | $14.94 | $14.81 | $14.87 | $10.90 | 606,839 |
| 2016-07-26 | $15.10 | $15.10 | $14.88 | $14.99 | $10.98 | 422,416 |
| 2016-07-25 | $15.02 | $15.08 | $14.93 | $14.97 | $10.97 | 459,944 |
| 2016-07-22 | $14.92 | $15.10 | $14.82 | $15.08 | $11.05 | 261,827 |
| 2016-07-21 | $14.90 | $14.96 | $14.82 | $14.89 | $10.91 | 260,741 |
| 2016-07-20 | $15.06 | $15.11 | $14.91 | $14.97 | $10.97 | 402,147 |
| 2016-07-19 | $15.00 | $15.15 | $14.97 | $15.03 | $11.01 | 278,591 |
| 2016-07-18 | $15.08 | $15.16 | $15.06 | $15.07 | $11.04 | 230,958 |
| 2016-07-15 | $15.12 | $15.16 | $15.02 | $15.12 | $11.08 | 381,775 |
| 2016-07-14 | $15.15 | $15.22 | $15.00 | $15.02 | $11.01 | 437,293 |
| 2016-07-13 | $15.10 | $15.14 | $15.02 | $15.09 | $11.06 | 392,052 |
| 2016-07-12 | $15.00 | $15.15 | $15.00 | $15.10 | $11.06 | 766,057 |
| 2016-07-11 | $14.82 | $14.98 | $14.80 | $14.96 | $10.96 | 559,750 |
| 2016-07-08 | $14.80 | $14.89 | $14.77 | $14.81 | $10.85 | 466,763 |
| 2016-07-07 | $14.68 | $14.82 | $14.59 | $14.69 | $10.76 | 373,876 |
| 2016-07-06 | $14.53 | $14.69 | $14.47 | $14.64 | $10.73 | 415,577 |
| 2016-07-05 | $14.58 | $14.64 | $14.48 | $14.57 | $10.68 | 920,177 |
| 2016-07-01 | $14.78 | $14.81 | $14.63 | $14.69 | $10.76 | 781,365 |
| 2016-06-30 | $14.34 | $14.83 | $14.31 | $14.83 | $10.87 | 806,784 |
| 2016-06-29 | $14.31 | $14.33 | $14.16 | $14.32 | $10.49 | 452,381 |
| 2016-06-28 | $14.14 | $14.36 | $13.99 | $14.18 | $10.39 | 603,262 |
| 2016-06-27 | $14.08 | $14.10 | $13.91 | $13.96 | $10.23 | 809,057 |
| 2016-06-24 | $14.05 | $14.52 | $14.05 | $14.21 | $10.41 | 1,153,079 |
| 2016-06-23 | $14.65 | $14.78 | $14.63 | $14.78 | $10.83 | 438,950 |
| 2016-06-22 | $14.46 | $14.62 | $14.46 | $14.49 | $10.62 | 384,388 |
| 2016-06-21 | $14.36 | $14.49 | $14.25 | $14.43 | $10.57 | 404,542 |
| 2016-06-20 | $14.26 | $14.49 | $14.26 | $14.36 | $10.52 | 352,027 |
| 2016-06-17 | $14.24 | $14.33 | $14.06 | $14.12 | $10.35 | 1,190,310 |
| 2016-06-16 | $14.21 | $14.27 | $14.12 | $14.22 | $10.42 | 359,288 |
| 2016-06-15 | $14.34 | $14.44 | $14.28 | $14.29 | $10.47 | 319,688 |
| 2016-06-14 | $14.42 | $14.53 | $14.28 | $14.32 | $10.49 | 374,631 |
| 2016-06-13 | $14.62 | $14.66 | $14.43 | $14.49 | $10.62 | 496,989 |
| 2016-06-10 | $14.68 | $14.72 | $14.56 | $14.70 | $10.77 | 434,174 |
| 2016-06-09 | $14.78 | $14.79 | $14.64 | $14.74 | $10.80 | 457,033 |
| 2016-06-08 | $14.77 | $14.86 | $14.69 | $14.83 | $10.87 | 353,549 |
| 2016-06-07 | $14.81 | $14.84 | $14.68 | $14.77 | $10.82 | 370,796 |
| 2016-06-06 | $14.67 | $14.82 | $14.67 | $14.77 | $10.82 | 399,353 |
| 2016-06-03 | $14.73 | $14.73 | $14.42 | $14.66 | $10.74 | 507,243 |
| 2016-06-02 | $14.77 | $14.82 | $14.57 | $14.82 | $10.86 | 612,685 |
| 2016-06-01 | $14.76 | $14.89 | $14.65 | $14.87 | $10.90 | 609,407 |
| 2016-05-31 | $14.79 | $14.84 | $14.71 | $14.81 | $10.85 | 741,551 |
| 2016-05-27 | $14.71 | $14.79 | $14.67 | $14.79 | $10.84 | 443,109 |
| 2016-05-26 | $14.80 | $14.88 | $14.69 | $14.71 | $10.78 | 477,722 |
| 2016-05-25 | $14.73 | $14.87 | $14.70 | $14.77 | $10.82 | 491,049 |
| 2016-05-24 | $14.51 | $14.75 | $14.36 | $14.74 | $10.80 | 668,355 |
| 2016-05-23 | $14.51 | $14.53 | $14.44 | $14.50 | $10.62 | 327,179 |
| 2016-05-20 | $14.39 | $14.54 | $14.39 | $14.50 | $10.62 | 503,208 |
| 2016-05-19 | $14.43 | $14.52 | $14.28 | $14.38 | $10.54 | 409,454 |
| 2016-05-18 | $14.10 | $14.52 | $14.07 | $14.51 | $10.63 | 517,412 |
| 2016-05-17 | $14.46 | $14.48 | $14.09 | $14.15 | $10.37 | 653,194 |
| 2016-05-16 | $14.24 | $14.53 | $14.10 | $14.48 | $10.61 | 949,353 |
| 2016-05-13 | $14.26 | $14.39 | $14.11 | $14.17 | $10.38 | 384,209 |
| 2016-05-12 | $14.26 | $14.36 | $14.16 | $14.28 | $10.46 | 528,199 |
| 2016-05-11 | $14.27 | $14.40 | $14.18 | $14.21 | $10.41 | 610,611 |
| 2016-05-10 | $14.05 | $14.30 | $14.02 | $14.26 | $10.45 | 604,590 |
| 2016-05-09 | $14.00 | $14.09 | $13.92 | $14.00 | $10.26 | 450,021 |
| 2016-05-06 | $13.83 | $14.04 | $13.83 | $14.03 | $10.28 | 597,393 |
| 2016-05-05 | $14.00 | $14.11 | $13.94 | $13.96 | $10.23 | 598,257 |
| 2016-05-04 | $13.84 | $14.02 | $13.76 | $13.95 | $10.22 | 616,469 |
| 2016-05-03 | $13.77 | $13.99 | $13.67 | $13.97 | $10.24 | 883,363 |
| 2016-05-02 | $14.13 | $14.19 | $13.98 | $14.10 | $10.33 | 734,409 |
| 2016-04-29 | $13.85 | $14.07 | $13.63 | $14.02 | $10.27 | 1,231,680 |
| 2016-04-28 | $13.41 | $13.67 | $13.40 | $13.59 | $9.96 | 665,488 |
| 2016-04-27 | $13.82 | $13.86 | $13.53 | $13.66 | $9.90 | 557,408 |
| 2016-04-26 | $13.75 | $13.87 | $13.68 | $13.83 | $10.02 | 440,872 |
| 2016-04-25 | $13.56 | $13.81 | $13.50 | $13.67 | $9.91 | 538,838 |
| 2016-04-22 | $13.57 | $13.72 | $13.57 | $13.63 | $9.88 | 507,341 |
| 2016-04-21 | $13.71 | $13.81 | $13.52 | $13.55 | $9.82 | 540,978 |
| 2016-04-20 | $13.69 | $13.74 | $13.63 | $13.72 | $9.94 | 441,295 |
| 2016-04-19 | $13.78 | $13.78 | $13.65 | $13.72 | $9.94 | 409,450 |
| 2016-04-18 | $13.67 | $13.75 | $13.58 | $13.69 | $9.92 | 540,178 |
| 2016-04-15 | $13.68 | $13.81 | $13.65 | $13.73 | $9.95 | 392,188 |
| 2016-04-14 | $13.68 | $13.87 | $13.51 | $13.72 | $9.94 | 422,103 |
| 2016-04-13 | $13.50 | $13.75 | $13.48 | $13.75 | $9.96 | 578,868 |
| 2016-04-12 | $13.37 | $13.46 | $13.32 | $13.42 | $9.73 | 400,848 |
| 2016-04-11 | $13.16 | $13.46 | $13.16 | $13.37 | $9.69 | 475,213 |
| 2016-04-08 | $13.20 | $13.37 | $13.18 | $13.26 | $9.61 | 362,091 |
| 2016-04-07 | $13.37 | $13.38 | $13.09 | $13.15 | $9.53 | 567,691 |
| 2016-04-06 | $13.43 | $13.51 | $13.33 | $13.48 | $9.77 | 352,882 |
| 2016-04-05 | $13.55 | $13.62 | $13.41 | $13.41 | $9.72 | 498,404 |
| 2016-04-04 | $13.66 | $13.68 | $13.55 | $13.63 | $9.88 | 460,230 |
| 2016-04-01 | $13.53 | $13.67 | $13.42 | $13.62 | $9.87 | 507,156 |
| 2016-03-31 | $13.60 | $13.69 | $13.51 | $13.51 | $9.79 | 652,115 |
| 2016-03-30 | $13.60 | $13.71 | $13.58 | $13.64 | $9.89 | 458,384 |
| 2016-03-29 | $13.33 | $13.59 | $13.20 | $13.59 | $9.85 | 539,666 |
| 2016-03-28 | $13.38 | $13.48 | $13.33 | $13.39 | $9.70 | 586,944 |
| 2016-03-24 | $13.26 | $13.38 | $13.17 | $13.38 | $9.70 | 420,151 |
| 2016-03-23 | $13.39 | $13.49 | $13.31 | $13.31 | $9.65 | 585,427 |
| 2016-03-22 | $13.34 | $13.47 | $13.29 | $13.41 | $9.72 | 359,256 |
| 2016-03-21 | $13.57 | $13.67 | $13.27 | $13.43 | $9.73 | 661,261 |
| 2016-03-18 | $13.51 | $13.65 | $13.40 | $13.57 | $9.83 | 1,136,124 |
| 2016-03-17 | $13.15 | $13.50 | $13.06 | $13.46 | $9.75 | 673,710 |
| 2016-03-16 | $13.16 | $13.30 | $13.14 | $13.22 | $9.58 | 354,313 |
| 2016-03-15 | $13.13 | $13.30 | $13.07 | $13.21 | $9.57 | 359,871 |
| 2016-03-14 | $13.27 | $13.33 | $13.19 | $13.24 | $9.60 | 366,721 |
| 2016-03-11 | $13.14 | $13.29 | $13.12 | $13.28 | $9.62 | 297,543 |
| 2016-03-10 | $13.12 | $13.20 | $12.93 | $13.08 | $9.48 | 492,686 |
| 2016-03-09 | $13.21 | $13.24 | $13.04 | $13.10 | $9.49 | 284,340 |
| 2016-03-08 | $13.11 | $13.30 | $13.09 | $13.15 | $9.53 | 441,213 |
| 2016-03-07 | $13.10 | $13.26 | $13.06 | $13.22 | $9.58 | 478,150 |
| 2016-03-04 | $13.06 | $13.19 | $12.76 | $13.14 | $9.52 | 470,397 |
| 2016-03-03 | $12.89 | $13.05 | $12.86 | $13.04 | $9.45 | 602,593 |
| 2016-03-02 | $12.90 | $12.94 | $12.76 | $12.94 | $9.38 | 418,668 |
| 2016-03-01 | $12.63 | $12.94 | $12.59 | $12.91 | $9.36 | 600,845 |
| 2016-02-29 | $12.73 | $12.77 | $12.58 | $12.59 | $9.12 | 457,033 |
| 2016-02-26 | $12.70 | $12.78 | $12.62 | $12.73 | $9.23 | 433,512 |
| 2016-02-25 | $12.44 | $12.69 | $12.44 | $12.67 | $9.18 | 323,434 |
| 2016-02-24 | $12.27 | $12.49 | $12.23 | $12.45 | $9.02 | 421,117 |
| 2016-02-23 | $12.44 | $12.61 | $12.38 | $12.40 | $8.99 | 382,642 |
| 2016-02-22 | $12.59 | $12.67 | $12.46 | $12.49 | $9.05 | 557,742 |
| 2016-02-19 | $12.39 | $12.59 | $12.36 | $12.47 | $9.04 | 568,966 |
| 2016-02-18 | $12.40 | $12.48 | $12.30 | $12.39 | $8.98 | 631,260 |
| 2016-02-17 | $12.41 | $12.56 | $12.32 | $12.34 | $8.94 | 533,932 |
| 2016-02-16 | $12.21 | $12.39 | $12.09 | $12.30 | $8.91 | 518,506 |
| 2016-02-12 | $11.96 | $12.13 | $11.93 | $12.10 | $8.77 | 857,234 |
| 2016-02-11 | $11.93 | $12.00 | $11.78 | $11.87 | $8.60 | 479,144 |
| 2016-02-10 | $12.15 | $12.29 | $12.06 | $12.07 | $8.75 | 584,612 |
| 2016-02-09 | $12.08 | $12.21 | $12.06 | $12.10 | $8.77 | 477,097 |
| 2016-02-08 | $12.00 | $12.24 | $11.87 | $12.18 | $8.83 | 652,764 |
| 2016-02-05 | $12.13 | $12.28 | $12.05 | $12.05 | $8.73 | 734,245 |
| 2016-02-04 | $12.10 | $12.29 | $11.91 | $12.06 | $8.74 | 439,433 |
| 2016-02-03 | $12.17 | $12.24 | $11.92 | $12.11 | $8.78 | 739,808 |
| 2016-02-02 | $12.16 | $12.25 | $11.96 | $12.05 | $8.73 | 482,123 |
| 2016-02-01 | $12.53 | $12.56 | $12.35 | $12.43 | $8.90 | 681,441 |
| 2016-01-29 | $12.59 | $12.59 | $12.43 | $12.57 | $9.00 | 1,059,313 |
| 2016-01-28 | $12.57 | $12.65 | $12.51 | $12.56 | $8.99 | 680,024 |
| 2016-01-27 | $12.36 | $12.60 | $12.35 | $12.47 | $8.93 | 1,371,578 |
| 2016-01-26 | $11.87 | $12.42 | $11.87 | $12.42 | $8.89 | 1,269,650 |
| 2016-01-25 | $12.16 | $12.16 | $11.82 | $11.84 | $8.48 | 632,587 |
| 2016-01-22 | $12.14 | $12.22 | $12.00 | $12.18 | $8.72 | 550,473 |
| 2016-01-21 | $12.26 | $12.28 | $12.02 | $12.03 | $8.61 | 509,173 |
| 2016-01-20 | $12.06 | $12.35 | $11.99 | $12.26 | $8.78 | 641,217 |
| 2016-01-19 | $12.40 | $12.50 | $12.19 | $12.28 | $8.79 | 536,982 |
| 2016-01-15 | $12.05 | $12.29 | $12.01 | $12.29 | $8.80 | 801,658 |
| 2016-01-14 | $12.39 | $12.52 | $12.33 | $12.34 | $8.83 | 649,659 |
| 2016-01-13 | $12.73 | $12.97 | $12.32 | $12.38 | $8.86 | 552,007 |
| 2016-01-12 | $12.78 | $12.97 | $12.58 | $12.72 | $9.11 | 495,819 |
| 2016-01-11 | $12.67 | $12.80 | $12.61 | $12.71 | $9.10 | 412,832 |
| 2016-01-08 | $12.96 | $13.09 | $12.65 | $12.66 | $9.06 | 585,370 |
| 2016-01-07 | $12.93 | $13.04 | $12.86 | $12.90 | $9.23 | 593,643 |
| 2016-01-06 | $13.03 | $13.17 | $13.03 | $13.08 | $9.36 | 504,915 |
| 2016-01-05 | $13.11 | $13.24 | $13.10 | $13.17 | $9.43 | 525,179 |
| 2016-01-04 | $13.23 | $13.33 | $13.05 | $13.10 | $9.38 | 694,093 |
| 2015-12-31 | $13.56 | $13.62 | $13.39 | $13.39 | $9.58 | 383,354 |
| 2015-12-30 | $13.76 | $13.76 | $13.48 | $13.64 | $9.76 | 319,104 |
| 2015-12-29 | $13.61 | $13.76 | $13.52 | $13.76 | $9.85 | 352,049 |
| 2015-12-28 | $13.51 | $13.61 | $13.43 | $13.55 | $9.70 | 286,872 |
| 2015-12-24 | $13.55 | $13.61 | $13.45 | $13.55 | $9.70 | 186,110 |
| 2015-12-23 | $13.36 | $13.54 | $13.30 | $13.52 | $9.68 | 430,088 |
| 2015-12-22 | $13.34 | $13.37 | $13.13 | $13.33 | $9.54 | 366,021 |
| 2015-12-21 | $13.24 | $13.32 | $13.15 | $13.29 | $9.51 | 449,663 |
| 2015-12-18 | $13.47 | $13.51 | $13.13 | $13.15 | $9.41 | 1,942,888 |
| 2015-12-17 | $13.68 | $13.80 | $13.50 | $13.52 | $9.68 | 524,036 |
| 2015-12-16 | $13.62 | $13.71 | $13.46 | $13.66 | $9.77 | 488,819 |
| 2015-12-15 | $13.43 | $13.68 | $13.31 | $13.59 | $9.73 | 545,464 |
| 2015-12-14 | $13.29 | $13.42 | $13.20 | $13.31 | $9.53 | 569,698 |
| 2015-12-11 | $13.30 | $13.51 | $13.26 | $13.32 | $9.53 | 562,381 |
| 2015-12-10 | $13.41 | $13.53 | $13.37 | $13.48 | $9.65 | 396,012 |
| 2015-12-09 | $13.55 | $13.61 | $13.37 | $13.42 | $9.61 | 460,017 |
| 2015-12-08 | $13.70 | $13.77 | $13.52 | $13.55 | $9.70 | 478,341 |
| 2015-12-07 | $13.89 | $13.89 | $13.68 | $13.76 | $9.85 | 510,729 |
| 2015-12-04 | $13.73 | $13.92 | $13.69 | $13.87 | $9.93 | 460,599 |
| 2015-12-03 | $13.95 | $13.99 | $13.71 | $13.73 | $9.83 | 408,992 |
| 2015-12-02 | $13.99 | $14.07 | $13.85 | $13.86 | $9.92 | 483,182 |
| 2015-12-01 | $14.04 | $14.11 | $13.87 | $13.98 | $10.01 | 484,609 |
| 2015-11-30 | $13.94 | $14.06 | $13.86 | $13.94 | $9.98 | 494,929 |
| 2015-11-27 | $13.90 | $13.96 | $13.85 | $13.92 | $9.96 | 119,589 |
| 2015-11-25 | $13.83 | $13.92 | $13.78 | $13.90 | $9.95 | 395,164 |
| 2015-11-24 | $13.80 | $13.85 | $13.69 | $13.84 | $9.91 | 507,845 |
| 2015-11-23 | $13.78 | $13.96 | $13.67 | $13.91 | $9.96 | 645,924 |
| 2015-11-20 | $13.66 | $13.79 | $13.63 | $13.75 | $9.84 | 786,539 |
| 2015-11-19 | $13.65 | $13.71 | $13.54 | $13.65 | $9.77 | 658,939 |
| 2015-11-18 | $13.53 | $13.65 | $13.37 | $13.62 | $9.75 | 750,421 |
| 2015-11-17 | $13.42 | $13.55 | $13.32 | $13.47 | $9.64 | 461,484 |
| 2015-11-16 | $13.35 | $13.42 | $13.22 | $13.41 | $9.60 | 373,139 |
| 2015-11-13 | $13.41 | $13.59 | $13.31 | $13.34 | $9.55 | 468,828 |
| 2015-11-12 | $13.66 | $13.74 | $13.45 | $13.46 | $9.63 | 533,468 |
| 2015-11-11 | $13.82 | $13.94 | $13.73 | $13.77 | $9.86 | 528,987 |
| 2015-11-10 | $13.70 | $13.85 | $13.64 | $13.77 | $9.86 | 600,932 |
| 2015-11-09 | $13.79 | $13.80 | $13.61 | $13.67 | $9.79 | 520,607 |
| 2015-11-06 | $13.58 | $13.84 | $13.56 | $13.80 | $9.88 | 529,788 |
| 2015-11-05 | $13.43 | $13.58 | $13.38 | $13.52 | $9.68 | 581,060 |
| 2015-11-04 | $13.40 | $13.41 | $13.26 | $13.40 | $9.59 | 431,091 |
| 2015-11-03 | $13.28 | $13.42 | $13.21 | $13.35 | $9.56 | 508,590 |
| 2015-11-02 | $13.50 | $13.54 | $13.33 | $13.47 | $9.54 | 591,601 |
| 2015-10-30 | $13.69 | $13.73 | $13.34 | $13.46 | $9.53 | 734,636 |
| 2015-10-29 | $14.02 | $14.02 | $13.69 | $13.74 | $9.73 | 776,370 |
| 2015-10-28 | $13.71 | $14.06 | $13.68 | $14.04 | $9.95 | 980,658 |
| 2015-10-27 | $13.61 | $13.83 | $13.48 | $13.64 | $9.66 | 711,709 |
| 2015-10-26 | $13.68 | $13.68 | $13.49 | $13.59 | $9.63 | 413,208 |
| 2015-10-23 | $13.56 | $13.64 | $13.44 | $13.64 | $9.66 | 479,832 |
| 2015-10-22 | $13.20 | $13.53 | $13.20 | $13.49 | $9.56 | 546,660 |
| 2015-10-21 | $13.31 | $13.43 | $13.16 | $13.20 | $9.35 | 490,007 |
| 2015-10-20 | $13.20 | $13.34 | $13.15 | $13.32 | $9.44 | 379,062 |
| 2015-10-19 | $13.11 | $13.25 | $13.11 | $13.17 | $9.33 | 291,349 |
| 2015-10-16 | $13.19 | $13.28 | $12.96 | $13.16 | $9.32 | 381,408 |
| 2015-10-15 | $12.94 | $13.19 | $12.82 | $13.19 | $9.34 | 767,989 |
| 2015-10-14 | $13.16 | $13.29 | $12.83 | $12.85 | $9.10 | 502,475 |
| 2015-10-13 | $13.18 | $13.31 | $13.12 | $13.19 | $9.34 | 327,117 |
| 2015-10-12 | $13.07 | $13.28 | $13.02 | $13.26 | $9.39 | 580,568 |
| 2015-10-09 | $13.23 | $13.23 | $13.01 | $13.05 | $9.24 | 452,480 |
| 2015-10-08 | $13.03 | $13.20 | $13.00 | $13.17 | $9.33 | 987,071 |
| 2015-10-07 | $13.02 | $13.10 | $12.92 | $13.09 | $9.27 | 709,306 |
| 2015-10-06 | $13.01 | $13.04 | $12.88 | $12.96 | $9.18 | 506,399 |
| 2015-10-05 | $12.86 | $13.02 | $12.60 | $13.01 | $9.22 | 532,031 |
| 2015-10-02 | $12.82 | $12.92 | $12.55 | $12.85 | $9.10 | 617,154 |
| 2015-10-01 | $13.00 | $13.02 | $12.79 | $12.97 | $9.19 | 1,008,280 |
| 2015-09-30 | $13.00 | $13.04 | $12.91 | $13.00 | $9.21 | 765,819 |
| 2015-09-29 | $12.98 | $13.01 | $12.86 | $12.94 | $9.17 | 773,935 |
| 2015-09-28 | $12.94 | $13.05 | $12.89 | $12.93 | $9.16 | 622,848 |
| 2015-09-25 | $12.97 | $13.10 | $12.94 | $13.00 | $9.21 | 679,573 |
| 2015-09-24 | $12.71 | $12.87 | $12.69 | $12.86 | $9.11 | 565,289 |
| 2015-09-23 | $12.72 | $12.83 | $12.69 | $12.78 | $9.05 | 395,588 |
| 2015-09-22 | $12.68 | $12.81 | $12.64 | $12.69 | $8.99 | 504,636 |
| 2015-09-21 | $12.65 | $12.83 | $12.63 | $12.80 | $9.07 | 568,611 |
| 2015-09-18 | $12.56 | $12.65 | $12.53 | $12.61 | $8.93 | 1,760,255 |
| 2015-09-17 | $12.94 | $13.08 | $12.69 | $12.70 | $9.00 | 754,281 |
| 2015-09-16 | $12.92 | $13.00 | $12.87 | $12.99 | $9.20 | 410,272 |
| 2015-09-15 | $12.84 | $12.96 | $12.84 | $12.95 | $9.17 | 456,667 |
| 2015-09-14 | $12.73 | $12.86 | $12.72 | $12.83 | $9.08 | 315,665 |
| 2015-09-11 | $12.66 | $12.77 | $12.63 | $12.74 | $9.02 | 443,150 |
| 2015-09-10 | $12.62 | $12.79 | $12.58 | $12.73 | $9.02 | 544,608 |
| 2015-09-09 | $12.77 | $12.86 | $12.61 | $12.65 | $8.96 | 584,390 |
| 2015-09-08 | $12.56 | $12.67 | $12.50 | $12.66 | $8.97 | 680,935 |
Northwest Bancshares Inc (NWBI) News Headlines
Recent Northwest Bancshares Inc (NWBI) News
Similar Companies to Northwest Bancshares Inc (NWBI) 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 |