TFS Financial Corporation (TFSL) Exchange: NASDAQ
Data as of Sept. 10, 2024
$13.18 ($-0.12) -0.90%
TFS Financial Corporation - Daily Information
Click for more stock information on TFS Financial Corporation.| Daily Information | Data |
|---|---|
| Date | Sept. 10, 2024 |
| Open | $13.33 |
| Previous Close | $13.18 |
| High | $13.38 |
| Low | $13.11 |
| Adjusted Open | $13.33 |
| Previous Adjusted Close | $13.18 |
| Adjusted High | $13.38 |
| Adjusted Low | $13.11 |
Invest in TFS Financial Corporation (TFSL)
Key People TFS Financial Corporation
| Employee | Position |
|---|---|
| Marc A. Stefanski | Chairman, President & Chief Executive Officer |
| Meredith S. Weil | Chief Operating Officer & Director |
| Paul J. Huml | Chief Financial & Accounting Officer |
| Anna Maria P. Motta | Chief Information Officer |
| Kitty M. Danckers | Chief Risk Officer |
| Cathy W. Zbanek | Chief Synergy Officer |
| Barbara J. Anderson | Director |
| Ben S. Stefanski | Secretary & Director |
| Ashley H. Williams | Director |
| Andrew J. Rubino | Chief Marketing Officer |
| Susanne N. Miller | Chief Accounting Officer |
| William C. Mulligan | Independent Director |
| Marty J. Cohen | Independent Director |
| Robert A. Fiala | Independent Director |
| Anthony J. Asher | Independent Director |
| Terrence R. Ozan | Independent Director |
| John P. Ringenbach | Independent Director |
| Andrew J. Rubino | Chief Marketing & Information Officer |
Company Profile TFS Financial Corporation
Exchange: NASDAQ
IPO Date: April 23, 2007
Employees: 2,032
Sector: Financial Services
Industry: Banks-Regional
Website: TFS Financial Corporation Website
Address: 8001 Brecksville Road, Independence, OH 44131
Historical Stock Data for TFS Financial Corporation (TFSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $13.33 | $13.38 | $13.11 | $13.18 | $13.18 | 224,591 |
| 2024-09-05 | $13.39 | $13.41 | $13.18 | $13.30 | $13.30 | 162,285 |
| 2024-09-04 | $13.30 | $13.42 | $13.17 | $13.28 | $13.28 | 196,805 |
| 2024-09-03 | $13.45 | $13.62 | $13.26 | $13.36 | $13.36 | 220,170 |
| 2024-08-30 | $13.46 | $13.60 | $13.42 | $13.58 | $13.58 | 211,341 |
| 2024-08-29 | $13.62 | $13.62 | $13.40 | $13.47 | $13.47 | 159,562 |
| 2024-08-28 | $13.41 | $13.60 | $13.35 | $13.48 | $13.48 | 152,246 |
| 2024-08-27 | $13.37 | $13.52 | $13.26 | $13.51 | $13.51 | 218,419 |
| 2024-08-26 | $13.59 | $13.59 | $13.34 | $13.39 | $13.39 | 200,721 |
| 2024-08-23 | $13.17 | $13.71 | $13.17 | $13.46 | $13.46 | 312,709 |
| 2024-08-22 | $13.10 | $13.18 | $13.05 | $13.07 | $13.07 | 123,686 |
| 2024-08-21 | $13.08 | $13.14 | $12.97 | $13.11 | $13.11 | 144,533 |
| 2024-08-20 | $13.31 | $13.31 | $13.03 | $13.04 | $13.04 | 133,755 |
| 2024-08-19 | $13.29 | $13.34 | $13.26 | $13.32 | $13.32 | 130,478 |
| 2024-08-16 | $13.19 | $13.44 | $13.19 | $13.30 | $13.30 | 149,189 |
| 2024-08-15 | $13.16 | $13.40 | $13.14 | $13.24 | $13.24 | 200,485 |
| 2024-08-14 | $13.16 | $13.18 | $12.93 | $12.96 | $12.96 | 160,562 |
| 2024-08-13 | $12.96 | $13.15 | $12.83 | $13.12 | $13.12 | 235,846 |
| 2024-08-12 | $13.04 | $13.19 | $12.75 | $12.83 | $12.83 | 193,345 |
| 2024-08-09 | $13.00 | $13.03 | $12.82 | $12.93 | $12.93 | 206,390 |
| 2024-08-08 | $12.86 | $13.13 | $12.75 | $13.06 | $13.06 | 452,311 |
| 2024-08-07 | $12.93 | $13.00 | $12.70 | $12.70 | $12.70 | 224,888 |
| 2024-08-06 | $12.99 | $13.09 | $12.80 | $12.81 | $12.81 | 284,177 |
| 2024-08-05 | $12.55 | $13.15 | $12.42 | $12.98 | $12.98 | 761,355 |
| 2024-08-02 | $12.77 | $13.00 | $12.65 | $12.96 | $12.96 | 386,075 |
| 2024-08-01 | $13.58 | $13.61 | $12.95 | $13.00 | $13.00 | 408,132 |
| 2024-07-31 | $13.80 | $13.80 | $13.49 | $13.56 | $13.56 | 277,747 |
| 2024-07-30 | $13.75 | $13.80 | $13.62 | $13.77 | $13.77 | 209,169 |
| 2024-07-29 | $14.06 | $14.06 | $13.66 | $13.75 | $13.75 | 206,997 |
| 2024-07-26 | $14.09 | $14.17 | $13.90 | $14.06 | $14.06 | 265,065 |
| 2024-07-25 | $13.61 | $14.16 | $13.61 | $14.02 | $14.02 | 289,620 |
| 2024-07-24 | $13.86 | $13.96 | $13.61 | $13.62 | $13.62 | 218,840 |
| 2024-07-23 | $13.68 | $14.03 | $13.59 | $13.91 | $13.91 | 258,672 |
| 2024-07-22 | $13.57 | $13.80 | $13.36 | $13.77 | $13.77 | 244,136 |
| 2024-07-19 | $13.56 | $13.80 | $13.54 | $13.54 | $13.54 | 197,340 |
| 2024-07-18 | $13.59 | $13.87 | $13.51 | $13.61 | $13.61 | 387,216 |
| 2024-07-17 | $13.54 | $13.80 | $13.51 | $13.72 | $13.72 | 355,302 |
| 2024-07-16 | $13.38 | $13.71 | $13.35 | $13.71 | $13.71 | 324,513 |
| 2024-07-15 | $13.16 | $13.37 | $13.16 | $13.30 | $13.30 | 293,744 |
| 2024-07-12 | $13.07 | $13.18 | $13.02 | $13.11 | $13.11 | 278,361 |
| 2024-07-11 | $12.81 | $13.09 | $12.80 | $13.03 | $13.03 | 283,432 |
| 2024-07-10 | $12.58 | $12.75 | $12.53 | $12.74 | $12.74 | 201,444 |
| 2024-07-09 | $12.34 | $12.55 | $12.31 | $12.55 | $12.55 | 180,507 |
| 2024-07-08 | $12.40 | $12.46 | $12.32 | $12.36 | $12.36 | 188,702 |
| 2024-07-05 | $12.53 | $12.53 | $12.31 | $12.36 | $12.36 | 218,668 |
| 2024-07-03 | $12.44 | $12.59 | $12.39 | $12.47 | $12.47 | 159,768 |
| 2024-07-02 | $12.43 | $12.54 | $12.42 | $12.49 | $12.49 | 190,333 |
| 2024-07-01 | $12.51 | $12.65 | $12.42 | $12.49 | $12.49 | 252,086 |
| 2024-06-28 | $12.53 | $12.67 | $12.51 | $12.62 | $12.62 | 359,560 |
| 2024-06-27 | $12.36 | $12.47 | $12.35 | $12.44 | $12.44 | 148,716 |
| 2024-06-26 | $12.33 | $12.46 | $12.28 | $12.41 | $12.41 | 164,677 |
| 2024-06-25 | $12.45 | $12.59 | $12.33 | $12.36 | $12.36 | 383,183 |
| 2024-06-24 | $12.40 | $12.65 | $12.40 | $12.56 | $12.56 | 249,313 |
| 2024-06-21 | $12.39 | $12.39 | $12.27 | $12.36 | $12.36 | 350,059 |
| 2024-06-20 | $12.40 | $12.43 | $12.29 | $12.36 | $12.36 | 170,163 |
| 2024-06-18 | $12.41 | $12.51 | $12.32 | $12.43 | $12.43 | 289,780 |
| 2024-06-17 | $12.26 | $12.41 | $12.16 | $12.40 | $12.40 | 204,407 |
| 2024-06-14 | $12.24 | $12.28 | $12.12 | $12.27 | $12.27 | 174,731 |
| 2024-06-13 | $12.48 | $12.48 | $12.36 | $12.36 | $12.36 | 207,585 |
| 2024-06-12 | $12.45 | $12.67 | $12.38 | $12.52 | $12.52 | 313,463 |
| 2024-06-11 | $12.11 | $12.31 | $12.01 | $12.25 | $12.25 | 373,291 |
| 2024-06-10 | $12.45 | $12.47 | $12.26 | $12.38 | $12.38 | 403,640 |
| 2024-06-07 | $12.60 | $12.60 | $12.36 | $12.48 | $12.48 | 436,038 |
| 2024-06-06 | $12.82 | $12.92 | $12.61 | $12.70 | $12.70 | 438,576 |
| 2024-06-05 | $13.02 | $13.02 | $12.84 | $12.87 | $12.87 | 225,943 |
| 2024-06-04 | $12.95 | $12.98 | $12.79 | $12.98 | $12.98 | 199,640 |
| 2024-06-03 | $13.23 | $13.25 | $12.95 | $13.02 | $13.02 | 253,323 |
| 2024-05-31 | $13.21 | $13.32 | $13.09 | $13.18 | $13.18 | 218,572 |
| 2024-05-30 | $12.86 | $13.15 | $12.86 | $13.09 | $13.09 | 181,170 |
| 2024-05-29 | $12.69 | $12.76 | $12.56 | $12.75 | $12.75 | 216,141 |
| 2024-05-28 | $12.94 | $13.00 | $12.73 | $12.75 | $12.75 | 190,247 |
| 2024-05-24 | $12.90 | $13.03 | $12.86 | $12.94 | $12.94 | 184,935 |
| 2024-05-23 | $13.14 | $13.14 | $12.81 | $12.81 | $12.81 | 210,249 |
| 2024-05-22 | $13.25 | $13.25 | $13.06 | $13.14 | $13.14 | 206,700 |
| 2024-05-21 | $13.29 | $13.38 | $13.23 | $13.27 | $13.27 | 196,076 |
| 2024-05-20 | $13.41 | $13.56 | $13.33 | $13.34 | $13.34 | 153,756 |
| 2024-05-17 | $13.42 | $13.50 | $13.32 | $13.41 | $13.41 | 201,084 |
| 2024-05-16 | $13.35 | $13.45 | $13.29 | $13.38 | $13.38 | 186,239 |
| 2024-05-15 | $13.36 | $13.43 | $13.21 | $13.42 | $13.42 | 300,833 |
| 2024-05-14 | $13.00 | $13.32 | $13.00 | $13.31 | $13.31 | 209,157 |
| 2024-05-13 | $13.09 | $13.16 | $12.98 | $13.00 | $13.00 | 177,162 |
| 2024-05-10 | $12.94 | $13.01 | $12.85 | $13.01 | $13.01 | 222,207 |
| 2024-05-09 | $12.94 | $13.07 | $12.91 | $12.94 | $12.94 | 169,723 |
| 2024-05-08 | $12.80 | $13.02 | $12.80 | $12.96 | $12.96 | 196,829 |
| 2024-05-07 | $13.23 | $13.23 | $12.93 | $12.93 | $12.93 | 235,435 |
| 2024-05-06 | $13.29 | $13.35 | $13.15 | $13.23 | $13.23 | 275,295 |
| 2024-05-03 | $13.17 | $13.29 | $13.03 | $13.28 | $13.28 | 420,140 |
| 2024-05-02 | $12.82 | $13.10 | $12.81 | $13.04 | $13.04 | 346,746 |
| 2024-05-01 | $12.14 | $13.00 | $12.08 | $12.70 | $12.70 | 566,153 |
| 2024-04-30 | $12.16 | $12.16 | $11.99 | $12.01 | $12.01 | 271,178 |
| 2024-04-29 | $12.27 | $12.31 | $12.10 | $12.18 | $12.18 | 285,626 |
| 2024-04-26 | $12.21 | $12.33 | $12.16 | $12.20 | $12.20 | 165,220 |
| 2024-04-25 | $12.23 | $12.36 | $12.11 | $12.24 | $12.24 | 211,661 |
| 2024-04-24 | $12.18 | $12.32 | $12.14 | $12.31 | $12.31 | 176,851 |
| 2024-04-23 | $12.12 | $12.36 | $12.12 | $12.30 | $12.30 | 210,679 |
| 2024-04-22 | $12.11 | $12.24 | $12.08 | $12.12 | $12.12 | 238,130 |
| 2024-04-19 | $11.88 | $12.11 | $11.86 | $12.11 | $12.11 | 268,257 |
| 2024-04-18 | $11.85 | $11.91 | $11.79 | $11.84 | $11.84 | 234,246 |
| 2024-04-17 | $11.76 | $11.91 | $11.70 | $11.83 | $11.83 | 235,204 |
| 2024-04-16 | $11.83 | $11.86 | $11.71 | $11.71 | $11.71 | 345,463 |
| 2024-04-15 | $11.99 | $12.09 | $11.83 | $11.88 | $11.88 | 307,168 |
| 2024-04-12 | $12.05 | $12.08 | $11.96 | $11.99 | $11.99 | 244,482 |
| 2024-04-11 | $12.03 | $12.18 | $11.92 | $12.12 | $12.12 | 259,716 |
| 2024-04-10 | $12.36 | $12.40 | $12.00 | $12.01 | $12.01 | 454,373 |
| 2024-04-09 | $12.34 | $12.58 | $12.34 | $12.58 | $12.58 | 199,265 |
| 2024-04-08 | $12.28 | $12.42 | $12.28 | $12.35 | $12.35 | 177,725 |
| 2024-04-05 | $12.19 | $12.36 | $12.19 | $12.23 | $12.23 | 238,736 |
| 2024-04-04 | $12.31 | $12.44 | $12.18 | $12.24 | $12.24 | 241,005 |
| 2024-04-03 | $12.15 | $12.23 | $12.12 | $12.17 | $12.17 | 241,302 |
| 2024-04-02 | $12.25 | $12.30 | $12.14 | $12.19 | $12.19 | 349,592 |
| 2024-04-01 | $12.60 | $12.60 | $12.31 | $12.37 | $12.37 | 273,536 |
| 2024-03-28 | $12.59 | $12.67 | $12.51 | $12.56 | $12.56 | 192,134 |
| 2024-03-27 | $12.29 | $12.60 | $12.29 | $12.60 | $12.60 | 245,251 |
| 2024-03-26 | $12.43 | $12.50 | $12.26 | $12.26 | $12.26 | 212,219 |
| 2024-03-25 | $12.37 | $12.54 | $12.35 | $12.41 | $12.41 | 182,065 |
| 2024-03-22 | $12.61 | $12.67 | $12.36 | $12.40 | $12.40 | 201,002 |
| 2024-03-21 | $12.55 | $12.79 | $12.51 | $12.66 | $12.66 | 405,193 |
| 2024-03-20 | $12.11 | $12.55 | $12.07 | $12.53 | $12.53 | 441,404 |
| 2024-03-19 | $12.20 | $12.30 | $12.12 | $12.12 | $12.12 | 350,600 |
| 2024-03-18 | $12.31 | $12.40 | $12.20 | $12.21 | $12.21 | 339,447 |
| 2024-03-15 | $12.32 | $12.42 | $12.26 | $12.33 | $12.33 | 522,239 |
| 2024-03-14 | $12.53 | $12.54 | $12.23 | $12.28 | $12.28 | 367,474 |
| 2024-03-13 | $12.56 | $12.68 | $12.50 | $12.53 | $12.53 | 230,876 |
| 2024-03-12 | $12.69 | $12.73 | $12.55 | $12.58 | $12.58 | 260,648 |
| 2024-03-11 | $12.78 | $12.83 | $12.68 | $12.72 | $12.72 | 268,325 |
| 2024-03-08 | $12.87 | $12.96 | $12.74 | $12.81 | $12.81 | 266,948 |
| 2024-03-07 | $12.93 | $12.98 | $12.77 | $12.82 | $12.82 | 293,052 |
| 2024-03-06 | $12.94 | $13.01 | $12.66 | $12.79 | $12.79 | 436,267 |
| 2024-03-05 | $12.95 | $13.28 | $12.90 | $13.22 | $13.22 | 427,918 |
| 2024-03-04 | $12.84 | $13.04 | $12.80 | $12.94 | $12.94 | 367,704 |
| 2024-03-01 | $12.65 | $12.86 | $12.55 | $12.84 | $12.84 | 301,325 |
| 2024-02-29 | $12.90 | $12.94 | $12.69 | $12.75 | $12.75 | 351,331 |
| 2024-02-28 | $12.94 | $13.02 | $12.70 | $12.72 | $12.72 | 287,206 |
| 2024-02-27 | $12.79 | $13.00 | $12.79 | $12.99 | $12.99 | 274,255 |
| 2024-02-26 | $12.98 | $13.00 | $12.66 | $12.79 | $12.79 | 398,054 |
| 2024-02-23 | $13.04 | $13.13 | $12.90 | $13.03 | $13.03 | 296,190 |
| 2024-02-22 | $13.15 | $13.21 | $13.03 | $13.10 | $13.10 | 181,871 |
| 2024-02-21 | $13.22 | $13.30 | $13.12 | $13.19 | $13.19 | 266,557 |
| 2024-02-20 | $13.28 | $13.33 | $13.17 | $13.22 | $13.22 | 306,882 |
| 2024-02-16 | $13.35 | $13.48 | $13.23 | $13.38 | $13.38 | 241,532 |
| 2024-02-15 | $13.02 | $13.42 | $13.00 | $13.37 | $13.37 | 238,852 |
| 2024-02-14 | $12.89 | $13.00 | $12.78 | $13.00 | $13.00 | 304,935 |
| 2024-02-13 | $13.16 | $13.16 | $12.74 | $12.79 | $12.79 | 424,145 |
| 2024-02-12 | $13.28 | $13.50 | $13.27 | $13.36 | $13.36 | 200,186 |
| 2024-02-09 | $13.06 | $13.27 | $12.92 | $13.27 | $13.27 | 276,366 |
| 2024-02-08 | $12.90 | $13.16 | $12.89 | $13.09 | $13.09 | 255,685 |
| 2024-02-07 | $13.03 | $13.05 | $12.76 | $12.90 | $12.90 | 343,768 |
| 2024-02-06 | $13.16 | $13.25 | $12.98 | $13.01 | $13.01 | 276,682 |
| 2024-02-05 | $13.21 | $13.27 | $13.03 | $13.17 | $13.17 | 226,197 |
| 2024-02-02 | $13.09 | $13.37 | $12.97 | $13.33 | $13.33 | 282,724 |
| 2024-02-01 | $13.38 | $13.38 | $12.83 | $13.25 | $13.25 | 443,389 |
| 2024-01-31 | $13.74 | $13.84 | $13.31 | $13.32 | $13.32 | 523,570 |
| 2024-01-30 | $14.01 | $14.05 | $13.93 | $13.93 | $13.93 | 188,319 |
| 2024-01-29 | $13.96 | $14.07 | $13.91 | $14.07 | $14.07 | 233,064 |
| 2024-01-26 | $13.91 | $14.03 | $13.89 | $13.99 | $13.99 | 205,024 |
| 2024-01-25 | $14.04 | $14.08 | $13.82 | $13.93 | $13.93 | 293,965 |
| 2024-01-24 | $14.13 | $14.22 | $13.94 | $13.98 | $13.98 | 226,201 |
| 2024-01-23 | $14.27 | $14.35 | $13.98 | $14.10 | $14.10 | 291,494 |
| 2024-01-22 | $14.00 | $14.27 | $14.00 | $14.27 | $14.27 | 285,981 |
| 2024-01-19 | $13.68 | $13.97 | $13.65 | $13.97 | $13.97 | 248,659 |
| 2024-01-18 | $13.65 | $13.73 | $13.56 | $13.70 | $13.70 | 220,668 |
| 2024-01-17 | $13.42 | $13.60 | $13.31 | $13.58 | $13.58 | 244,940 |
| 2024-01-16 | $13.60 | $13.70 | $13.51 | $13.57 | $13.57 | 319,190 |
| 2024-01-12 | $13.95 | $14.04 | $13.71 | $13.77 | $13.77 | 199,837 |
| 2024-01-11 | $14.05 | $14.05 | $13.70 | $13.89 | $13.89 | 302,411 |
| 2024-01-10 | $14.14 | $14.16 | $14.06 | $14.11 | $14.11 | 215,826 |
| 2024-01-09 | $14.17 | $14.23 | $13.99 | $14.10 | $14.10 | 311,668 |
| 2024-01-08 | $14.27 | $14.35 | $14.13 | $14.25 | $14.25 | 280,822 |
| 2024-01-05 | $14.04 | $14.34 | $14.04 | $14.27 | $14.27 | 354,836 |
| 2024-01-04 | $14.13 | $14.36 | $14.12 | $14.14 | $14.14 | 231,255 |
| 2024-01-03 | $14.49 | $14.49 | $14.10 | $14.12 | $14.12 | 233,372 |
| 2024-01-02 | $14.56 | $14.77 | $14.43 | $14.62 | $14.62 | 260,360 |
| 2023-12-29 | $14.90 | $14.94 | $14.69 | $14.69 | $14.69 | 221,390 |
| 2023-12-28 | $15.13 | $15.19 | $14.90 | $14.95 | $14.95 | 246,533 |
| 2023-12-27 | $15.21 | $15.25 | $15.10 | $15.20 | $15.20 | 256,071 |
| 2023-12-26 | $14.97 | $15.23 | $14.95 | $15.20 | $15.20 | 299,584 |
| 2023-12-22 | $14.84 | $15.02 | $14.84 | $14.99 | $14.99 | 272,328 |
| 2023-12-21 | $14.85 | $14.88 | $14.67 | $14.82 | $14.82 | 284,446 |
| 2023-12-20 | $14.87 | $15.14 | $14.75 | $14.77 | $14.77 | 352,383 |
| 2023-12-19 | $14.83 | $14.96 | $14.60 | $14.93 | $14.93 | 315,109 |
| 2023-12-18 | $14.89 | $14.89 | $14.62 | $14.80 | $14.80 | 470,664 |
| 2023-12-15 | $14.89 | $14.97 | $14.73 | $14.90 | $14.90 | 1,475,038 |
| 2023-12-14 | $14.80 | $14.99 | $14.62 | $14.87 | $14.87 | 570,051 |
| 2023-12-13 | $13.75 | $14.69 | $13.74 | $14.58 | $14.58 | 1,518,945 |
| 2023-12-12 | $13.74 | $13.97 | $13.69 | $13.78 | $13.78 | 437,950 |
| 2023-12-11 | $13.45 | $13.82 | $13.40 | $13.75 | $13.75 | 533,922 |
| 2023-12-08 | $13.39 | $13.54 | $13.37 | $13.45 | $13.45 | 268,665 |
| 2023-12-07 | $13.25 | $13.46 | $13.23 | $13.39 | $13.39 | 344,425 |
| 2023-12-06 | $13.18 | $13.49 | $13.14 | $13.25 | $13.25 | 454,833 |
| 2023-12-05 | $13.42 | $13.42 | $13.02 | $13.06 | $13.06 | 347,495 |
| 2023-12-04 | $13.46 | $13.54 | $13.23 | $13.41 | $13.41 | 442,663 |
| 2023-12-01 | $13.15 | $13.53 | $13.11 | $13.49 | $13.49 | 352,917 |
| 2023-11-30 | $13.50 | $13.52 | $13.19 | $13.21 | $13.21 | 324,794 |
| 2023-11-29 | $13.43 | $13.62 | $13.43 | $13.48 | $13.48 | 326,265 |
| 2023-11-28 | $13.38 | $13.44 | $13.22 | $13.39 | $13.39 | 347,625 |
| 2023-11-27 | $13.65 | $13.72 | $13.49 | $13.64 | $13.36 | 499,805 |
| 2023-11-24 | $13.44 | $13.68 | $13.44 | $13.63 | $13.35 | 168,814 |
| 2023-11-22 | $13.61 | $13.64 | $13.43 | $13.46 | $13.46 | 250,326 |
| 2023-11-21 | $13.60 | $13.65 | $13.50 | $13.58 | $13.58 | 251,136 |
| 2023-11-20 | $13.59 | $13.65 | $13.46 | $13.62 | $13.62 | 224,421 |
| 2023-11-17 | $13.48 | $13.65 | $13.36 | $13.64 | $13.64 | 291,455 |
| 2023-11-16 | $13.51 | $13.51 | $13.26 | $13.38 | $13.38 | 288,577 |
| 2023-11-15 | $13.27 | $13.48 | $13.27 | $13.47 | $13.47 | 226,687 |
| 2023-11-14 | $12.71 | $13.30 | $12.71 | $13.28 | $13.28 | 449,725 |
| 2023-11-13 | $12.49 | $12.52 | $12.36 | $12.52 | $12.52 | 277,019 |
| 2023-11-10 | $12.65 | $12.66 | $12.44 | $12.49 | $12.49 | 379,140 |
| 2023-11-09 | $12.81 | $12.81 | $12.58 | $12.61 | $12.61 | 313,196 |
| 2023-11-08 | $12.70 | $12.80 | $12.65 | $12.77 | $12.77 | 260,895 |
| 2023-11-07 | $12.69 | $12.75 | $12.57 | $12.70 | $12.70 | 262,017 |
| 2023-11-06 | $12.72 | $12.72 | $12.63 | $12.69 | $12.69 | 264,387 |
| 2023-11-03 | $12.62 | $12.76 | $12.45 | $12.73 | $12.73 | 493,147 |
| 2023-11-02 | $12.09 | $12.43 | $12.09 | $12.42 | $12.42 | 428,391 |
| 2023-11-01 | $11.82 | $12.09 | $11.74 | $12.09 | $12.09 | 359,515 |
| 2023-10-31 | $11.78 | $11.91 | $11.74 | $11.86 | $11.86 | 301,455 |
| 2023-10-30 | $11.70 | $11.88 | $11.70 | $11.73 | $11.73 | 361,717 |
| 2023-10-27 | $11.53 | $11.78 | $11.37 | $11.68 | $11.68 | 610,109 |
| 2023-10-26 | $11.11 | $11.53 | $11.05 | $11.47 | $11.47 | 507,588 |
| 2023-10-25 | $11.01 | $11.18 | $11.00 | $11.11 | $11.11 | 331,024 |
| 2023-10-24 | $11.11 | $11.17 | $10.97 | $11.05 | $11.05 | 411,903 |
| 2023-10-23 | $11.05 | $11.22 | $11.00 | $11.04 | $11.04 | 343,889 |
| 2023-10-20 | $11.25 | $11.30 | $11.05 | $11.07 | $11.07 | 461,804 |
| 2023-10-19 | $11.37 | $11.43 | $11.20 | $11.20 | $11.20 | 395,284 |
| 2023-10-18 | $11.70 | $11.70 | $11.40 | $11.40 | $11.40 | 300,236 |
| 2023-10-17 | $11.62 | $11.87 | $11.61 | $11.74 | $11.74 | 436,069 |
| 2023-10-16 | $11.56 | $11.73 | $11.56 | $11.68 | $11.68 | 240,461 |
| 2023-10-13 | $11.70 | $11.70 | $11.52 | $11.56 | $11.56 | 293,790 |
| 2023-10-12 | $11.79 | $11.79 | $11.56 | $11.67 | $11.67 | 221,639 |
| 2023-10-11 | $11.86 | $11.96 | $11.68 | $11.75 | $11.75 | 179,407 |
| 2023-10-10 | $11.74 | $11.96 | $11.74 | $11.82 | $11.82 | 305,634 |
| 2023-10-09 | $11.63 | $11.77 | $11.63 | $11.72 | $11.72 | 349,674 |
| 2023-10-06 | $11.62 | $11.73 | $11.51 | $11.69 | $11.69 | 260,369 |
| 2023-10-05 | $11.51 | $11.71 | $11.51 | $11.71 | $11.71 | 245,834 |
| 2023-10-04 | $11.46 | $11.56 | $11.42 | $11.54 | $11.54 | 307,129 |
| 2023-10-03 | $11.49 | $11.56 | $11.36 | $11.44 | $11.44 | 299,020 |
| 2023-10-02 | $11.80 | $11.83 | $11.48 | $11.50 | $11.50 | 257,392 |
| 2023-09-29 | $11.88 | $12.00 | $11.80 | $11.82 | $11.82 | 258,897 |
| 2023-09-28 | $11.80 | $11.96 | $11.78 | $11.84 | $11.84 | 268,292 |
| 2023-09-27 | $12.00 | $12.07 | $11.76 | $11.77 | $11.77 | 394,715 |
| 2023-09-26 | $11.90 | $12.03 | $11.86 | $11.94 | $11.94 | 458,043 |
| 2023-09-25 | $12.04 | $12.15 | $11.96 | $12.01 | $12.01 | 361,261 |
| 2023-09-22 | $11.91 | $12.03 | $11.85 | $12.02 | $12.02 | 347,426 |
| 2023-09-21 | $12.13 | $12.14 | $11.81 | $11.81 | $11.81 | 523,758 |
| 2023-09-20 | $12.21 | $12.25 | $12.11 | $12.14 | $12.14 | 334,391 |
| 2023-09-19 | $12.36 | $12.45 | $12.14 | $12.16 | $12.16 | 311,932 |
| 2023-09-18 | $12.66 | $12.66 | $12.36 | $12.36 | $12.36 | 338,563 |
| 2023-09-15 | $12.59 | $12.85 | $12.59 | $12.62 | $12.62 | 439,269 |
| 2023-09-14 | $12.70 | $12.79 | $12.64 | $12.77 | $12.77 | 268,301 |
| 2023-09-13 | $12.86 | $12.87 | $12.59 | $12.63 | $12.63 | 333,065 |
| 2023-09-12 | $13.06 | $13.15 | $12.81 | $12.84 | $12.84 | 342,228 |
| 2023-09-11 | $13.25 | $13.30 | $13.07 | $13.07 | $13.07 | 335,124 |
| 2023-09-08 | $13.44 | $13.53 | $13.36 | $13.50 | $13.50 | 421,824 |
| 2023-09-07 | $13.40 | $13.46 | $13.34 | $13.39 | $13.39 | 168,957 |
| 2023-09-06 | $13.63 | $13.70 | $13.36 | $13.44 | $13.44 | 268,154 |
| 2023-09-05 | $13.79 | $13.85 | $13.60 | $13.62 | $13.62 | 227,194 |
| 2023-09-01 | $13.67 | $13.85 | $13.67 | $13.81 | $13.81 | 239,354 |
| 2023-08-31 | $13.58 | $13.69 | $13.55 | $13.61 | $13.61 | 248,935 |
| 2023-08-30 | $13.54 | $13.67 | $13.50 | $13.58 | $13.58 | 242,260 |
| 2023-08-29 | $13.50 | $13.67 | $13.46 | $13.54 | $13.54 | 244,880 |
| 2023-08-28 | $13.45 | $13.61 | $13.45 | $13.50 | $13.50 | 168,828 |
| 2023-08-25 | $13.74 | $13.81 | $13.43 | $13.44 | $13.44 | 254,380 |
| 2023-08-24 | $13.73 | $13.91 | $13.70 | $13.74 | $13.74 | 258,154 |
| 2023-08-23 | $13.58 | $13.77 | $13.58 | $13.77 | $13.77 | 208,593 |
| 2023-08-22 | $13.88 | $14.01 | $13.58 | $13.59 | $13.59 | 242,338 |
| 2023-08-21 | $13.95 | $14.12 | $13.77 | $13.83 | $13.83 | 288,196 |
| 2023-08-18 | $14.04 | $14.20 | $13.98 | $14.03 | $14.03 | 248,340 |
| 2023-08-17 | $14.23 | $14.31 | $14.04 | $14.07 | $14.07 | 200,430 |
| 2023-08-16 | $14.32 | $14.44 | $14.23 | $14.23 | $14.23 | 217,026 |
| 2023-08-15 | $14.67 | $14.70 | $14.34 | $14.35 | $14.35 | 220,318 |
| 2023-08-14 | $14.91 | $14.93 | $14.76 | $14.84 | $14.84 | 181,306 |
| 2023-08-11 | $14.75 | $15.00 | $14.75 | $14.95 | $14.95 | 206,838 |
| 2023-08-10 | $14.77 | $14.99 | $14.74 | $14.75 | $14.75 | 212,939 |
| 2023-08-09 | $14.84 | $14.91 | $14.71 | $14.76 | $14.76 | 187,065 |
| 2023-08-08 | $14.76 | $14.92 | $14.61 | $14.88 | $14.88 | 368,687 |
| 2023-08-07 | $14.90 | $15.05 | $14.87 | $14.97 | $14.97 | 286,981 |
| 2023-08-04 | $14.80 | $14.93 | $14.76 | $14.87 | $14.87 | 350,904 |
| 2023-08-03 | $14.78 | $14.97 | $14.58 | $14.85 | $14.85 | 315,537 |
| 2023-08-02 | $14.61 | $14.84 | $14.51 | $14.79 | $14.79 | 434,661 |
| 2023-08-01 | $14.41 | $14.76 | $14.34 | $14.74 | $14.74 | 437,843 |
| 2023-07-31 | $14.35 | $14.67 | $14.24 | $14.51 | $14.51 | 495,333 |
| 2023-07-28 | $14.00 | $14.33 | $13.71 | $14.31 | $14.31 | 509,387 |
| 2023-07-27 | $13.92 | $13.96 | $13.64 | $13.69 | $13.69 | 323,029 |
| 2023-07-26 | $13.61 | $13.94 | $13.61 | $13.93 | $13.93 | 269,488 |
| 2023-07-25 | $13.49 | $13.62 | $13.41 | $13.57 | $13.57 | 320,073 |
| 2023-07-24 | $13.36 | $13.51 | $13.36 | $13.49 | $13.49 | 251,490 |
| 2023-07-21 | $13.44 | $13.44 | $13.27 | $13.31 | $13.31 | 270,554 |
| 2023-07-20 | $13.35 | $13.40 | $13.21 | $13.37 | $13.37 | 203,808 |
| 2023-07-19 | $13.30 | $13.42 | $13.26 | $13.40 | $13.40 | 242,393 |
| 2023-07-18 | $13.06 | $13.31 | $13.05 | $13.28 | $13.28 | 288,499 |
| 2023-07-17 | $12.90 | $13.05 | $12.87 | $13.01 | $13.01 | 257,265 |
| 2023-07-14 | $13.08 | $13.08 | $12.79 | $12.92 | $12.92 | 183,653 |
| 2023-07-13 | $13.05 | $13.16 | $12.97 | $13.04 | $13.04 | 216,891 |
| 2023-07-12 | $12.92 | $13.05 | $12.92 | $12.98 | $12.98 | 226,585 |
| 2023-07-11 | $12.80 | $12.92 | $12.77 | $12.84 | $12.84 | 219,874 |
| 2023-07-10 | $12.64 | $12.90 | $12.64 | $12.76 | $12.76 | 245,560 |
| 2023-07-07 | $12.50 | $12.75 | $12.50 | $12.60 | $12.60 | 288,572 |
| 2023-07-06 | $12.51 | $12.51 | $12.35 | $12.50 | $12.50 | 234,717 |
| 2023-07-05 | $12.64 | $12.70 | $12.51 | $12.61 | $12.61 | 204,815 |
| 2023-07-03 | $12.55 | $12.68 | $12.54 | $12.66 | $12.66 | 170,237 |
| 2023-06-30 | $12.70 | $12.71 | $12.56 | $12.57 | $12.57 | 236,390 |
| 2023-06-29 | $12.50 | $12.67 | $12.50 | $12.60 | $12.60 | 225,197 |
| 2023-06-28 | $12.47 | $12.54 | $12.34 | $12.50 | $12.50 | 194,995 |
| 2023-06-27 | $12.38 | $12.51 | $12.31 | $12.47 | $12.47 | 267,324 |
| 2023-06-26 | $12.24 | $12.43 | $12.21 | $12.39 | $12.39 | 256,837 |
| 2023-06-23 | $12.12 | $12.29 | $12.07 | $12.24 | $12.24 | 544,536 |
| 2023-06-22 | $12.51 | $12.54 | $12.23 | $12.25 | $12.25 | 300,909 |
| 2023-06-21 | $12.61 | $12.71 | $12.54 | $12.56 | $12.56 | 359,943 |
| 2023-06-20 | $12.68 | $12.76 | $12.57 | $12.68 | $12.68 | 304,333 |
| 2023-06-16 | $12.86 | $12.86 | $12.65 | $12.74 | $12.74 | 433,445 |
| 2023-06-15 | $12.72 | $12.92 | $12.72 | $12.85 | $12.85 | 347,808 |
| 2023-06-14 | $12.97 | $13.06 | $12.77 | $12.77 | $12.77 | 324,620 |
| 2023-06-13 | $12.77 | $13.12 | $12.72 | $12.97 | $12.97 | 621,750 |
| 2023-06-12 | $12.80 | $12.82 | $12.58 | $12.77 | $12.77 | 406,372 |
| 2023-06-09 | $12.86 | $12.86 | $12.68 | $12.77 | $12.77 | 306,785 |
| 2023-06-08 | $12.70 | $12.85 | $12.52 | $12.84 | $12.84 | 344,851 |
| 2023-06-07 | $12.45 | $12.73 | $12.37 | $12.70 | $12.70 | 440,248 |
| 2023-06-06 | $11.97 | $12.41 | $11.94 | $12.37 | $12.37 | 435,780 |
| 2023-06-05 | $12.11 | $12.12 | $11.94 | $11.98 | $11.98 | 378,148 |
| 2023-06-02 | $11.75 | $12.13 | $11.69 | $12.12 | $12.12 | 540,393 |
| 2023-06-01 | $11.32 | $11.73 | $11.26 | $11.70 | $11.70 | 604,378 |
| 2023-05-31 | $11.45 | $11.48 | $11.22 | $11.31 | $11.31 | 495,030 |
| 2023-05-30 | $11.36 | $11.48 | $11.19 | $11.45 | $11.45 | 373,244 |
| 2023-05-26 | $11.25 | $11.43 | $11.14 | $11.39 | $11.39 | 469,665 |
| 2023-05-25 | $11.54 | $11.62 | $11.45 | $11.54 | $11.26 | 470,515 |
| 2023-05-24 | $11.51 | $11.61 | $11.42 | $11.58 | $11.30 | 357,060 |
| 2023-05-23 | $11.38 | $11.69 | $11.37 | $11.59 | $11.31 | 413,565 |
| 2023-05-22 | $11.41 | $11.43 | $11.27 | $11.38 | $11.10 | 279,180 |
| 2023-05-19 | $11.54 | $11.56 | $11.30 | $11.36 | $11.09 | 314,755 |
| 2023-05-18 | $11.56 | $11.56 | $11.35 | $11.41 | $11.13 | 375,524 |
| 2023-05-17 | $11.28 | $11.63 | $11.26 | $11.58 | $11.30 | 451,996 |
| 2023-05-16 | $11.31 | $11.41 | $11.20 | $11.23 | $11.23 | 373,998 |
| 2023-05-15 | $11.22 | $11.37 | $11.18 | $11.29 | $11.29 | 319,258 |
| 2023-05-12 | $11.23 | $11.24 | $11.09 | $11.18 | $11.18 | 235,785 |
| 2023-05-11 | $11.31 | $11.34 | $11.12 | $11.24 | $11.24 | 355,945 |
| 2023-05-10 | $11.46 | $11.48 | $11.23 | $11.35 | $11.35 | 411,559 |
| 2023-05-09 | $11.69 | $11.72 | $11.29 | $11.35 | $11.35 | 573,142 |
| 2023-05-08 | $11.96 | $11.98 | $11.74 | $11.75 | $11.75 | 529,368 |
| 2023-05-05 | $11.61 | $11.95 | $11.60 | $11.93 | $11.93 | 504,559 |
| 2023-05-04 | $11.18 | $11.46 | $11.05 | $11.45 | $11.45 | 581,007 |
| 2023-05-03 | $11.67 | $11.77 | $11.32 | $11.35 | $11.35 | 730,198 |
| 2023-05-02 | $11.92 | $11.93 | $11.53 | $11.63 | $11.63 | 521,525 |
| 2023-05-01 | $12.08 | $12.19 | $11.97 | $12.00 | $12.00 | 334,229 |
| 2023-04-28 | $12.11 | $12.21 | $12.01 | $12.04 | $12.04 | 338,872 |
| 2023-04-27 | $12.10 | $12.25 | $12.04 | $12.23 | $12.23 | 443,079 |
| 2023-04-26 | $12.27 | $12.43 | $12.03 | $12.10 | $12.10 | 455,457 |
| 2023-04-25 | $12.42 | $12.46 | $12.26 | $12.29 | $12.29 | 269,205 |
| 2023-04-24 | $12.47 | $12.58 | $12.39 | $12.48 | $12.48 | 220,973 |
| 2023-04-21 | $12.66 | $12.68 | $12.41 | $12.47 | $12.47 | 263,935 |
| 2023-04-20 | $12.67 | $12.71 | $12.56 | $12.61 | $12.61 | 189,866 |
| 2023-04-19 | $12.57 | $12.75 | $12.55 | $12.68 | $12.68 | 286,452 |
| 2023-04-18 | $12.82 | $12.82 | $12.56 | $12.57 | $12.57 | 242,294 |
| 2023-04-17 | $12.65 | $12.82 | $12.52 | $12.82 | $12.82 | 204,684 |
| 2023-04-14 | $12.75 | $12.83 | $12.61 | $12.63 | $12.63 | 321,188 |
| 2023-04-13 | $12.61 | $12.70 | $12.57 | $12.68 | $12.68 | 345,440 |
| 2023-04-12 | $12.56 | $12.70 | $12.53 | $12.58 | $12.58 | 324,331 |
| 2023-04-11 | $12.40 | $12.61 | $12.40 | $12.53 | $12.53 | 445,171 |
| 2023-04-10 | $12.44 | $12.49 | $12.27 | $12.40 | $12.40 | 421,304 |
| 2023-04-06 | $12.15 | $12.33 | $12.11 | $12.32 | $12.32 | 406,982 |
| 2023-04-05 | $12.24 | $12.30 | $12.13 | $12.13 | $12.13 | 226,070 |
| 2023-04-04 | $12.58 | $12.58 | $12.17 | $12.28 | $12.28 | 437,275 |
| 2023-04-03 | $12.67 | $12.71 | $12.50 | $12.54 | $12.54 | 411,014 |
| 2023-03-31 | $12.78 | $12.84 | $12.55 | $12.63 | $12.63 | 386,296 |
| 2023-03-30 | $12.79 | $12.80 | $12.60 | $12.69 | $12.69 | 305,676 |
| 2023-03-29 | $12.64 | $12.98 | $12.52 | $12.70 | $12.70 | 265,465 |
| 2023-03-28 | $12.68 | $12.78 | $12.49 | $12.56 | $12.56 | 288,694 |
| 2023-03-27 | $12.81 | $12.95 | $12.67 | $12.71 | $12.71 | 253,733 |
| 2023-03-24 | $12.16 | $12.65 | $12.12 | $12.63 | $12.63 | 340,721 |
| 2023-03-23 | $12.71 | $12.71 | $12.22 | $12.30 | $12.30 | 436,463 |
| 2023-03-22 | $12.98 | $13.07 | $12.66 | $12.68 | $12.68 | 307,325 |
| 2023-03-21 | $12.95 | $13.14 | $12.83 | $12.97 | $12.97 | 585,034 |
| 2023-03-20 | $12.92 | $13.01 | $12.63 | $12.71 | $12.71 | 435,813 |
| 2023-03-17 | $13.04 | $13.04 | $12.55 | $12.76 | $12.76 | 792,192 |
| 2023-03-16 | $12.74 | $13.42 | $12.74 | $13.14 | $13.14 | 491,139 |
| 2023-03-15 | $12.41 | $12.97 | $12.34 | $12.89 | $12.89 | 496,680 |
| 2023-03-14 | $12.78 | $13.14 | $12.69 | $12.77 | $12.77 | 721,424 |
| 2023-03-13 | $12.40 | $12.57 | $11.82 | $12.45 | $12.45 | 790,012 |
| 2023-03-10 | $12.77 | $12.88 | $12.38 | $12.66 | $12.66 | 573,315 |
| 2023-03-09 | $13.32 | $13.32 | $12.84 | $12.87 | $12.87 | 393,083 |
| 2023-03-08 | $13.56 | $13.56 | $13.30 | $13.37 | $13.37 | 352,710 |
| 2023-03-07 | $13.75 | $13.75 | $13.44 | $13.55 | $13.55 | 328,840 |
| 2023-03-06 | $14.10 | $14.13 | $13.70 | $13.80 | $13.80 | 326,495 |
| 2023-03-03 | $14.30 | $14.35 | $14.17 | $14.33 | $14.04 | 260,142 |
| 2023-03-02 | $14.35 | $14.35 | $14.15 | $14.30 | $14.01 | 321,262 |
| 2023-03-01 | $14.39 | $14.44 | $14.30 | $14.35 | $14.06 | 295,791 |
| 2023-02-28 | $14.44 | $14.54 | $14.41 | $14.49 | $14.49 | 398,496 |
| 2023-02-27 | $14.50 | $14.59 | $14.38 | $14.42 | $14.42 | 281,853 |
| 2023-02-24 | $14.34 | $14.47 | $14.30 | $14.46 | $14.46 | 265,628 |
| 2023-02-23 | $14.36 | $14.51 | $14.28 | $14.47 | $14.47 | 208,835 |
| 2023-02-22 | $14.26 | $14.40 | $14.21 | $14.29 | $14.29 | 211,912 |
| 2023-02-21 | $14.35 | $14.37 | $14.19 | $14.25 | $14.25 | 199,612 |
| 2023-02-17 | $14.38 | $14.51 | $14.35 | $14.44 | $14.44 | 157,052 |
| 2023-02-16 | $14.38 | $14.48 | $14.31 | $14.39 | $14.39 | 130,314 |
| 2023-02-15 | $14.34 | $14.49 | $14.25 | $14.45 | $14.45 | 113,310 |
| 2023-02-14 | $14.40 | $14.46 | $14.26 | $14.34 | $14.34 | 167,165 |
| 2023-02-13 | $14.37 | $14.47 | $14.34 | $14.43 | $14.43 | 164,424 |
| 2023-02-10 | $14.17 | $14.37 | $14.16 | $14.33 | $14.33 | 160,997 |
| 2023-02-09 | $14.40 | $14.45 | $14.10 | $14.20 | $14.20 | 233,439 |
| 2023-02-08 | $14.35 | $14.42 | $14.30 | $14.33 | $14.33 | 108,137 |
| 2023-02-07 | $14.28 | $14.43 | $14.21 | $14.40 | $14.40 | 212,586 |
| 2023-02-06 | $14.43 | $14.45 | $14.27 | $14.27 | $14.27 | 271,532 |
| 2023-02-03 | $14.45 | $14.57 | $14.41 | $14.49 | $14.49 | 207,122 |
| 2023-02-02 | $14.29 | $14.55 | $14.25 | $14.55 | $14.55 | 265,214 |
| 2023-02-01 | $14.25 | $14.37 | $14.14 | $14.22 | $14.22 | 239,923 |
| 2023-01-31 | $14.10 | $14.27 | $14.03 | $14.25 | $14.25 | 370,549 |
| 2023-01-30 | $14.33 | $14.33 | $14.05 | $14.10 | $14.10 | 354,990 |
| 2023-01-27 | $14.60 | $14.62 | $14.20 | $14.44 | $14.44 | 309,386 |
| 2023-01-26 | $14.79 | $14.79 | $14.41 | $14.51 | $14.51 | 243,250 |
| 2023-01-25 | $14.79 | $14.79 | $14.56 | $14.68 | $14.68 | 226,266 |
| 2023-01-24 | $14.90 | $14.97 | $14.78 | $14.78 | $14.78 | 235,869 |
| 2023-01-23 | $15.04 | $15.15 | $14.93 | $14.93 | $14.93 | 259,022 |
| 2023-01-20 | $14.78 | $15.00 | $14.74 | $14.98 | $14.98 | 220,924 |
| 2023-01-19 | $14.74 | $14.78 | $14.59 | $14.72 | $14.72 | 252,354 |
| 2023-01-18 | $14.93 | $14.95 | $14.72 | $14.77 | $14.77 | 255,356 |
| 2023-01-17 | $15.08 | $15.08 | $14.96 | $15.02 | $15.02 | 211,580 |
| 2023-01-13 | $14.85 | $15.09 | $14.76 | $15.03 | $15.03 | 180,869 |
| 2023-01-12 | $14.77 | $15.02 | $14.70 | $14.91 | $14.91 | 339,138 |
| 2023-01-11 | $14.54 | $14.79 | $14.53 | $14.68 | $14.68 | 314,147 |
| 2023-01-10 | $14.60 | $14.63 | $14.33 | $14.52 | $14.52 | 306,161 |
| 2023-01-09 | $14.55 | $14.65 | $14.45 | $14.63 | $14.63 | 284,198 |
| 2023-01-06 | $14.24 | $14.54 | $14.24 | $14.54 | $14.54 | 140,230 |
| 2023-01-05 | $14.33 | $14.34 | $14.16 | $14.22 | $14.22 | 116,520 |
| 2023-01-04 | $14.52 | $14.55 | $14.32 | $14.39 | $14.39 | 129,133 |
| 2023-01-03 | $14.46 | $14.57 | $14.31 | $14.43 | $14.43 | 176,005 |
| 2022-12-30 | $14.53 | $14.59 | $14.33 | $14.41 | $14.41 | 147,500 |
| 2022-12-29 | $14.36 | $14.63 | $14.36 | $14.56 | $14.56 | 159,580 |
| 2022-12-28 | $14.36 | $14.45 | $14.27 | $14.27 | $14.27 | 213,763 |
| 2022-12-27 | $14.17 | $14.37 | $14.07 | $14.37 | $14.37 | 210,998 |
| 2022-12-23 | $13.99 | $14.21 | $13.94 | $14.16 | $14.16 | 172,498 |
| 2022-12-22 | $13.98 | $14.00 | $13.80 | $13.97 | $13.97 | 222,900 |
| 2022-12-21 | $13.98 | $14.15 | $13.90 | $14.09 | $14.09 | 228,367 |
| 2022-12-20 | $13.80 | $13.94 | $13.72 | $13.88 | $13.88 | 174,546 |
| 2022-12-19 | $13.69 | $13.84 | $13.63 | $13.77 | $13.77 | 278,379 |
| 2022-12-16 | $13.63 | $13.83 | $13.55 | $13.81 | $13.81 | 387,444 |
| 2022-12-15 | $14.06 | $14.10 | $13.64 | $13.69 | $13.69 | 238,061 |
| 2022-12-14 | $14.05 | $14.45 | $14.01 | $14.17 | $14.17 | 396,745 |
| 2022-12-13 | $13.81 | $14.37 | $13.75 | $14.07 | $14.07 | 905,079 |
| 2022-12-12 | $13.94 | $13.98 | $13.81 | $13.91 | $13.91 | 210,096 |
| 2022-12-09 | $13.89 | $14.11 | $13.86 | $14.01 | $14.01 | 290,793 |
| 2022-12-08 | $13.73 | $13.97 | $13.72 | $13.89 | $13.89 | 198,626 |
| 2022-12-07 | $13.76 | $13.81 | $13.60 | $13.71 | $13.71 | 197,960 |
| 2022-12-06 | $13.89 | $13.95 | $13.61 | $13.79 | $13.79 | 325,479 |
| 2022-12-05 | $13.87 | $13.89 | $13.50 | $13.83 | $13.83 | 323,016 |
| 2022-12-02 | $13.90 | $14.05 | $13.83 | $13.91 | $13.91 | 214,132 |
| 2022-12-01 | $13.74 | $14.09 | $13.70 | $14.07 | $14.07 | 347,404 |
| 2022-11-30 | $13.57 | $13.69 | $13.26 | $13.65 | $13.65 | 680,815 |
| 2022-11-29 | $13.49 | $13.62 | $13.49 | $13.54 | $13.54 | 189,703 |
| 2022-11-28 | $13.58 | $13.73 | $13.46 | $13.50 | $13.50 | 340,407 |
| 2022-11-25 | $13.98 | $14.05 | $13.91 | $13.97 | $13.97 | 251,748 |
| 2022-11-23 | $14.00 | $14.13 | $13.85 | $13.93 | $13.93 | 281,052 |
| 2022-11-22 | $13.80 | $14.06 | $13.80 | $14.01 | $14.01 | 272,207 |
| 2022-11-21 | $14.04 | $14.17 | $13.75 | $13.81 | $13.81 | 308,830 |
| 2022-11-18 | $14.13 | $14.14 | $13.92 | $14.04 | $14.04 | 164,363 |
| 2022-11-17 | $13.80 | $13.98 | $13.80 | $13.89 | $13.89 | 270,614 |
| 2022-11-16 | $14.06 | $14.12 | $13.88 | $13.94 | $13.94 | 193,500 |
| 2022-11-15 | $14.22 | $14.29 | $14.02 | $14.15 | $14.15 | 226,690 |
| 2022-11-14 | $13.99 | $14.23 | $13.99 | $14.04 | $14.04 | 172,671 |
| 2022-11-11 | $14.09 | $14.21 | $13.98 | $14.06 | $14.06 | 231,823 |
| 2022-11-10 | $13.85 | $14.19 | $13.85 | $14.08 | $14.08 | 239,956 |
| 2022-11-09 | $13.79 | $13.79 | $13.55 | $13.57 | $13.57 | 169,050 |
| 2022-11-08 | $13.77 | $13.99 | $13.74 | $13.77 | $13.77 | 265,184 |
| 2022-11-07 | $13.90 | $13.98 | $13.76 | $13.76 | $13.76 | 232,136 |
| 2022-11-04 | $13.82 | $13.92 | $13.67 | $13.78 | $13.78 | 241,184 |
| 2022-11-03 | $13.66 | $13.68 | $13.44 | $13.64 | $13.64 | 194,890 |
| 2022-11-02 | $13.98 | $14.10 | $13.73 | $13.76 | $13.76 | 195,974 |
| 2022-11-01 | $14.08 | $14.17 | $13.99 | $14.01 | $14.01 | 193,303 |
| 2022-10-31 | $14.24 | $14.25 | $13.96 | $14.05 | $14.05 | 272,151 |
| 2022-10-28 | $13.30 | $14.35 | $13.30 | $14.23 | $14.23 | 313,965 |
| 2022-10-27 | $13.25 | $13.39 | $13.15 | $13.19 | $13.19 | 273,921 |
| 2022-10-26 | $13.16 | $13.31 | $13.11 | $13.15 | $13.15 | 160,182 |
| 2022-10-25 | $13.12 | $13.24 | $13.08 | $13.17 | $13.17 | 185,114 |
| 2022-10-24 | $13.00 | $13.12 | $12.87 | $13.11 | $13.11 | 223,850 |
| 2022-10-21 | $12.62 | $12.92 | $12.57 | $12.90 | $12.90 | 237,380 |
| 2022-10-20 | $12.99 | $13.01 | $12.50 | $12.60 | $12.60 | 281,764 |
| 2022-10-19 | $13.05 | $13.11 | $12.82 | $13.00 | $13.00 | 338,269 |
| 2022-10-18 | $13.36 | $13.46 | $13.08 | $13.14 | $13.14 | 295,467 |
| 2022-10-17 | $13.21 | $13.36 | $13.08 | $13.16 | $13.16 | 231,017 |
| 2022-10-14 | $13.23 | $13.35 | $12.98 | $13.01 | $13.01 | 317,028 |
| 2022-10-13 | $12.54 | $13.09 | $12.45 | $13.04 | $13.04 | 253,915 |
| 2022-10-12 | $12.72 | $12.72 | $12.56 | $12.61 | $12.61 | 219,766 |
| 2022-10-11 | $12.54 | $12.74 | $12.46 | $12.73 | $12.73 | 310,567 |
| 2022-10-10 | $12.76 | $12.95 | $12.57 | $12.60 | $12.60 | 297,366 |
| 2022-10-07 | $13.15 | $13.15 | $12.70 | $12.70 | $12.70 | 357,371 |
| 2022-10-06 | $13.40 | $13.49 | $13.16 | $13.16 | $13.16 | 179,519 |
| 2022-10-05 | $13.57 | $13.59 | $13.37 | $13.47 | $13.47 | 180,900 |
| 2022-10-04 | $13.20 | $13.69 | $13.18 | $13.67 | $13.67 | 281,237 |
| 2022-10-03 | $13.07 | $13.27 | $13.01 | $13.09 | $13.09 | 392,652 |
| 2022-09-30 | $13.12 | $13.29 | $12.98 | $13.00 | $13.00 | 331,833 |
| 2022-09-29 | $13.24 | $13.24 | $12.88 | $13.07 | $13.07 | 442,131 |
| 2022-09-28 | $13.13 | $13.46 | $13.05 | $13.38 | $13.38 | 245,395 |
| 2022-09-27 | $13.48 | $13.59 | $13.02 | $13.06 | $13.06 | 337,451 |
| 2022-09-26 | $13.44 | $13.64 | $13.44 | $13.49 | $13.49 | 240,818 |
| 2022-09-23 | $13.78 | $13.79 | $13.40 | $13.53 | $13.53 | 223,674 |
| 2022-09-22 | $13.97 | $14.00 | $13.66 | $13.67 | $13.67 | 220,073 |
| 2022-09-21 | $14.21 | $14.23 | $13.96 | $13.99 | $13.99 | 207,788 |
| 2022-09-20 | $13.93 | $14.15 | $13.87 | $14.10 | $14.10 | 278,974 |
| 2022-09-19 | $13.63 | $14.02 | $13.51 | $13.99 | $13.99 | 234,689 |
| 2022-09-16 | $13.60 | $13.74 | $13.50 | $13.64 | $13.64 | 924,952 |
| 2022-09-15 | $13.77 | $13.85 | $13.65 | $13.72 | $13.72 | 225,856 |
| 2022-09-14 | $13.74 | $13.81 | $13.68 | $13.77 | $13.77 | 221,846 |
| 2022-09-13 | $14.07 | $14.18 | $13.66 | $13.75 | $13.75 | 265,416 |
| 2022-09-12 | $14.30 | $14.36 | $14.21 | $14.27 | $14.27 | 249,757 |
| 2022-09-09 | $14.17 | $14.31 | $14.17 | $14.29 | $14.29 | 154,742 |
| 2022-09-08 | $13.86 | $14.15 | $13.84 | $14.15 | $14.15 | 126,816 |
| 2022-09-07 | $13.83 | $13.97 | $13.83 | $13.95 | $13.95 | 156,335 |
| 2022-09-06 | $14.05 | $14.11 | $13.76 | $13.86 | $13.86 | 250,773 |
| 2022-09-02 | $14.19 | $14.45 | $14.02 | $14.05 | $14.05 | 268,049 |
| 2022-09-01 | $14.24 | $14.34 | $14.07 | $14.34 | $14.06 | 257,854 |
| 2022-08-31 | $14.53 | $14.59 | $14.26 | $14.30 | $14.02 | 260,440 |
| 2022-08-30 | $14.53 | $14.66 | $14.39 | $14.54 | $14.25 | 171,006 |
| 2022-08-29 | $14.73 | $14.75 | $14.50 | $14.50 | $14.21 | 195,291 |
| 2022-08-26 | $14.96 | $14.99 | $14.75 | $14.75 | $14.46 | 196,888 |
| 2022-08-25 | $14.82 | $14.98 | $14.80 | $14.97 | $14.67 | 153,687 |
| 2022-08-24 | $14.77 | $14.85 | $14.71 | $14.83 | $14.54 | 160,607 |
| 2022-08-23 | $14.78 | $14.89 | $14.75 | $14.80 | $14.51 | 154,095 |
| 2022-08-22 | $15.06 | $15.06 | $14.78 | $14.84 | $14.55 | 155,799 |
| 2022-08-19 | $15.33 | $15.34 | $15.11 | $15.20 | $14.90 | 182,335 |
| 2022-08-18 | $15.41 | $15.45 | $15.27 | $15.38 | $15.08 | 133,956 |
| 2022-08-17 | $15.49 | $15.54 | $15.36 | $15.43 | $15.13 | 161,894 |
| 2022-08-16 | $15.58 | $15.70 | $15.52 | $15.61 | $15.30 | 146,625 |
| 2022-08-15 | $15.45 | $15.56 | $15.33 | $15.56 | $15.25 | 145,512 |
| 2022-08-12 | $15.24 | $15.44 | $15.21 | $15.44 | $15.14 | 200,050 |
| 2022-08-11 | $15.15 | $15.26 | $15.13 | $15.21 | $14.91 | 177,742 |
| 2022-08-10 | $15.19 | $15.25 | $15.07 | $15.12 | $14.82 | 165,932 |
| 2022-08-09 | $14.90 | $15.08 | $14.83 | $15.07 | $14.77 | 215,433 |
| 2022-08-08 | $14.89 | $14.99 | $14.87 | $14.93 | $14.64 | 204,975 |
| 2022-08-05 | $14.82 | $14.90 | $14.70 | $14.83 | $14.54 | 198,101 |
| 2022-08-04 | $14.84 | $14.94 | $14.78 | $14.87 | $14.58 | 196,376 |
| 2022-08-03 | $14.74 | $14.88 | $14.65 | $14.85 | $14.56 | 239,598 |
| 2022-08-02 | $14.80 | $14.82 | $14.64 | $14.67 | $14.38 | 264,671 |
| 2022-08-01 | $14.55 | $14.87 | $14.52 | $14.85 | $14.56 | 308,475 |
| 2022-07-29 | $14.06 | $14.82 | $14.00 | $14.65 | $14.36 | 465,698 |
| 2022-07-28 | $14.12 | $14.29 | $14.07 | $14.19 | $13.91 | 310,687 |
| 2022-07-27 | $13.98 | $14.26 | $13.92 | $14.23 | $13.95 | 319,329 |
| 2022-07-26 | $13.99 | $14.12 | $13.98 | $14.03 | $13.75 | 191,273 |
| 2022-07-25 | $14.00 | $14.15 | $14.00 | $14.13 | $13.85 | 248,464 |
| 2022-07-22 | $13.92 | $14.03 | $13.80 | $13.97 | $13.69 | 242,267 |
| 2022-07-21 | $13.76 | $13.88 | $13.68 | $13.86 | $13.59 | 326,378 |
| 2022-07-20 | $13.62 | $13.85 | $13.60 | $13.81 | $13.54 | 254,344 |
| 2022-07-19 | $13.35 | $13.64 | $13.35 | $13.60 | $13.33 | 272,432 |
| 2022-07-18 | $13.25 | $13.46 | $13.22 | $13.30 | $13.04 | 266,163 |
| 2022-07-15 | $13.06 | $13.24 | $12.99 | $13.20 | $12.94 | 215,588 |
| 2022-07-14 | $13.00 | $13.05 | $12.81 | $12.93 | $12.68 | 225,373 |
| 2022-07-13 | $13.19 | $13.22 | $13.01 | $13.10 | $12.84 | 219,906 |
| 2022-07-12 | $13.35 | $13.40 | $13.20 | $13.26 | $13.00 | 221,758 |
| 2022-07-11 | $13.50 | $13.50 | $13.32 | $13.37 | $13.11 | 204,011 |
| 2022-07-08 | $13.58 | $13.65 | $13.52 | $13.57 | $13.30 | 171,414 |
| 2022-07-07 | $13.63 | $13.72 | $13.46 | $13.58 | $13.31 | 311,524 |
| 2022-07-06 | $13.58 | $13.78 | $13.53 | $13.57 | $13.30 | 296,878 |
| 2022-07-05 | $13.51 | $13.66 | $13.34 | $13.62 | $13.35 | 347,489 |
| 2022-07-01 | $13.60 | $13.76 | $13.45 | $13.71 | $13.44 | 591,782 |
| 2022-06-30 | $13.81 | $13.91 | $13.61 | $13.73 | $13.46 | 459,854 |
| 2022-06-29 | $14.15 | $14.16 | $13.90 | $13.96 | $13.68 | 162,440 |
| 2022-06-28 | $14.40 | $14.50 | $14.10 | $14.11 | $13.83 | 270,037 |
| 2022-06-27 | $14.28 | $14.35 | $14.12 | $14.33 | $14.05 | 314,961 |
| 2022-06-24 | $13.79 | $14.22 | $13.79 | $14.19 | $13.91 | 544,092 |
| 2022-06-23 | $13.72 | $13.83 | $13.57 | $13.74 | $13.47 | 241,979 |
| 2022-06-22 | $13.80 | $13.94 | $13.67 | $13.72 | $13.45 | 249,211 |
| 2022-06-21 | $13.72 | $13.99 | $13.46 | $13.93 | $13.66 | 516,242 |
| 2022-06-17 | $13.39 | $13.66 | $13.36 | $13.39 | $13.13 | 474,150 |
| 2022-06-16 | $13.50 | $13.60 | $13.34 | $13.38 | $13.12 | 280,933 |
| 2022-06-15 | $13.70 | $13.80 | $13.51 | $13.66 | $13.39 | 336,639 |
| 2022-06-14 | $13.66 | $13.81 | $13.53 | $13.57 | $13.30 | 251,085 |
| 2022-06-13 | $13.80 | $13.89 | $13.60 | $13.66 | $13.39 | 309,860 |
| 2022-06-10 | $13.91 | $14.05 | $13.79 | $13.89 | $13.62 | 267,034 |
| 2022-06-09 | $14.42 | $14.42 | $14.07 | $14.09 | $13.81 | 220,723 |
| 2022-06-08 | $14.40 | $14.52 | $14.28 | $14.45 | $14.17 | 350,914 |
| 2022-06-07 | $14.50 | $14.51 | $14.34 | $14.45 | $14.17 | 249,643 |
| 2022-06-06 | $14.47 | $14.73 | $14.46 | $14.51 | $14.22 | 322,725 |
| 2022-06-03 | $15.00 | $15.11 | $14.69 | $14.74 | $14.17 | 333,961 |
| 2022-06-02 | $14.91 | $15.12 | $14.75 | $15.12 | $14.54 | 327,977 |
| 2022-06-01 | $15.11 | $15.11 | $14.71 | $14.90 | $14.33 | 283,763 |
| 2022-05-31 | $14.95 | $15.11 | $14.74 | $15.02 | $14.44 | 443,539 |
| 2022-05-27 | $14.83 | $14.96 | $14.75 | $14.95 | $14.38 | 249,977 |
| 2022-05-26 | $14.62 | $14.81 | $14.55 | $14.79 | $14.22 | 248,805 |
| 2022-05-25 | $14.45 | $14.72 | $14.42 | $14.50 | $13.94 | 238,141 |
| 2022-05-24 | $14.34 | $14.54 | $14.22 | $14.45 | $13.89 | 272,557 |
| 2022-05-23 | $14.44 | $14.52 | $14.31 | $14.34 | $13.79 | 202,246 |
| 2022-05-20 | $14.33 | $14.36 | $14.11 | $14.33 | $13.78 | 245,750 |
| 2022-05-19 | $14.35 | $14.47 | $14.25 | $14.28 | $13.73 | 257,029 |
| 2022-05-18 | $14.29 | $14.55 | $14.22 | $14.42 | $13.87 | 375,660 |
| 2022-05-17 | $14.13 | $14.44 | $14.10 | $14.35 | $13.80 | 405,606 |
| 2022-05-16 | $14.21 | $14.30 | $13.90 | $13.98 | $13.44 | 382,215 |
| 2022-05-13 | $14.20 | $14.32 | $14.03 | $14.21 | $13.66 | 405,688 |
| 2022-05-12 | $14.12 | $14.23 | $13.82 | $14.18 | $13.64 | 512,101 |
| 2022-05-11 | $14.20 | $14.46 | $14.06 | $14.14 | $13.60 | 370,878 |
| 2022-05-10 | $14.16 | $14.34 | $13.76 | $14.08 | $13.54 | 450,455 |
| 2022-05-09 | $13.84 | $14.18 | $13.69 | $14.05 | $13.51 | 670,505 |
| 2022-05-06 | $14.76 | $14.76 | $13.96 | $14.03 | $13.49 | 1,083,650 |
| 2022-05-05 | $15.31 | $15.31 | $14.89 | $15.01 | $14.43 | 266,702 |
| 2022-05-04 | $15.00 | $15.43 | $14.93 | $15.41 | $14.82 | 302,870 |
| 2022-05-03 | $14.79 | $15.07 | $14.76 | $14.96 | $14.39 | 314,367 |
| 2022-05-02 | $15.05 | $15.35 | $14.58 | $14.75 | $14.18 | 535,835 |
| 2022-04-29 | $15.08 | $15.18 | $14.81 | $14.99 | $14.41 | 451,139 |
| 2022-04-28 | $15.15 | $15.24 | $15.01 | $15.15 | $14.57 | 193,068 |
| 2022-04-27 | $15.16 | $15.31 | $15.02 | $15.06 | $14.48 | 250,540 |
| 2022-04-26 | $15.32 | $15.46 | $15.07 | $15.17 | $14.59 | 299,819 |
| 2022-04-25 | $15.42 | $15.44 | $15.10 | $15.43 | $14.84 | 301,131 |
| 2022-04-22 | $15.72 | $15.85 | $15.43 | $15.45 | $14.86 | 161,489 |
| 2022-04-21 | $15.95 | $15.99 | $15.69 | $15.73 | $15.13 | 181,581 |
| 2022-04-20 | $15.74 | $16.08 | $15.74 | $15.82 | $15.21 | 272,783 |
| 2022-04-19 | $15.48 | $15.82 | $15.44 | $15.76 | $15.15 | 268,178 |
| 2022-04-18 | $15.35 | $15.51 | $15.31 | $15.39 | $14.80 | 273,641 |
| 2022-04-14 | $15.34 | $15.46 | $15.24 | $15.35 | $14.76 | 202,532 |
| 2022-04-13 | $15.26 | $15.39 | $15.16 | $15.36 | $14.77 | 206,759 |
| 2022-04-12 | $15.43 | $15.70 | $15.18 | $15.27 | $14.68 | 264,058 |
| 2022-04-11 | $15.52 | $15.70 | $15.41 | $15.43 | $14.84 | 215,054 |
| 2022-04-08 | $15.93 | $16.04 | $15.53 | $15.55 | $14.95 | 306,489 |
| 2022-04-07 | $16.22 | $16.25 | $15.85 | $15.85 | $15.24 | 293,926 |
| 2022-04-06 | $16.37 | $16.50 | $16.18 | $16.22 | $15.60 | 212,659 |
| 2022-04-05 | $16.48 | $16.64 | $16.36 | $16.37 | $15.74 | 179,415 |
| 2022-04-04 | $16.74 | $16.74 | $16.41 | $16.48 | $15.85 | 212,172 |
| 2022-04-01 | $16.73 | $16.81 | $16.53 | $16.67 | $16.03 | 190,812 |
| 2022-03-31 | $16.84 | $16.91 | $16.60 | $16.60 | $15.96 | 175,304 |
| 2022-03-30 | $17.09 | $17.12 | $16.76 | $16.82 | $16.17 | 148,429 |
| 2022-03-29 | $17.02 | $17.24 | $16.90 | $17.06 | $16.40 | 191,664 |
| 2022-03-28 | $17.00 | $17.07 | $16.71 | $16.90 | $16.25 | 208,773 |
| 2022-03-25 | $16.49 | $16.94 | $16.46 | $16.92 | $16.27 | 245,036 |
| 2022-03-24 | $16.52 | $16.60 | $16.38 | $16.41 | $15.78 | 147,341 |
| 2022-03-23 | $16.75 | $16.85 | $16.43 | $16.44 | $15.81 | 170,839 |
| 2022-03-22 | $16.65 | $16.89 | $16.49 | $16.71 | $16.07 | 238,305 |
| 2022-03-21 | $16.50 | $16.67 | $16.40 | $16.52 | $15.89 | 183,020 |
| 2022-03-18 | $16.42 | $16.49 | $16.18 | $16.47 | $15.84 | 262,307 |
| 2022-03-17 | $16.53 | $16.61 | $16.35 | $16.42 | $15.79 | 170,846 |
| 2022-03-16 | $16.47 | $16.66 | $16.44 | $16.61 | $15.97 | 159,322 |
| 2022-03-15 | $16.45 | $16.59 | $16.30 | $16.42 | $15.79 | 151,332 |
| 2022-03-14 | $16.48 | $16.73 | $16.38 | $16.43 | $15.80 | 154,108 |
| 2022-03-11 | $16.59 | $16.73 | $16.39 | $16.41 | $15.78 | 172,821 |
| 2022-03-10 | $16.53 | $16.57 | $16.40 | $16.54 | $15.90 | 158,856 |
| 2022-03-09 | $16.73 | $16.84 | $16.61 | $16.63 | $15.99 | 191,704 |
| 2022-03-08 | $16.84 | $16.86 | $16.50 | $16.51 | $15.88 | 245,384 |
| 2022-03-07 | $16.94 | $17.07 | $16.70 | $16.73 | $16.09 | 222,266 |
| 2022-03-04 | $17.21 | $17.24 | $16.95 | $17.22 | $16.28 | 238,916 |
| 2022-03-03 | $17.18 | $17.39 | $17.11 | $17.36 | $16.42 | 188,425 |
| 2022-03-02 | $16.84 | $17.22 | $16.84 | $17.14 | $16.21 | 203,147 |
| 2022-03-01 | $17.13 | $17.19 | $16.58 | $16.75 | $15.84 | 294,200 |
| 2022-02-28 | $17.22 | $17.30 | $17.01 | $17.17 | $16.24 | 352,737 |
| 2022-02-25 | $16.76 | $17.37 | $16.76 | $17.34 | $16.40 | 408,808 |
| 2022-02-24 | $16.89 | $16.93 | $16.32 | $16.76 | $15.85 | 565,464 |
| 2022-02-23 | $17.16 | $17.33 | $17.04 | $17.16 | $16.23 | 307,707 |
| 2022-02-22 | $17.05 | $17.15 | $16.90 | $17.04 | $16.11 | 233,768 |
| 2022-02-18 | $16.96 | $17.18 | $16.94 | $17.09 | $16.16 | 199,609 |
| 2022-02-17 | $17.00 | $17.02 | $16.85 | $16.96 | $16.04 | 240,150 |
| 2022-02-16 | $17.06 | $17.24 | $16.99 | $17.04 | $16.11 | 170,171 |
| 2022-02-15 | $16.98 | $17.15 | $16.97 | $17.06 | $16.13 | 144,631 |
| 2022-02-14 | $17.05 | $17.14 | $16.83 | $16.91 | $15.99 | 189,780 |
| 2022-02-11 | $17.00 | $17.26 | $16.95 | $17.05 | $16.12 | 196,967 |
| 2022-02-10 | $17.07 | $17.26 | $16.88 | $16.97 | $16.05 | 229,706 |
| 2022-02-09 | $17.31 | $17.31 | $17.02 | $17.08 | $16.15 | 212,476 |
| 2022-02-08 | $17.15 | $17.37 | $17.09 | $17.31 | $16.37 | 188,174 |
| 2022-02-07 | $17.20 | $17.30 | $17.10 | $17.12 | $16.19 | 165,428 |
| 2022-02-04 | $17.14 | $17.26 | $16.95 | $17.14 | $16.21 | 189,285 |
| 2022-02-03 | $17.08 | $17.37 | $17.00 | $17.02 | $16.09 | 192,413 |
| 2022-02-02 | $17.44 | $17.49 | $17.00 | $17.09 | $16.16 | 251,368 |
| 2022-02-01 | $17.35 | $17.48 | $17.14 | $17.43 | $16.48 | 240,022 |
| 2022-01-31 | $17.25 | $17.41 | $17.10 | $17.38 | $16.43 | 269,467 |
| 2022-01-28 | $17.17 | $17.34 | $16.77 | $17.26 | $16.32 | 265,837 |
| 2022-01-27 | $17.46 | $17.70 | $17.06 | $17.13 | $16.20 | 210,784 |
| 2022-01-26 | $17.75 | $17.86 | $17.25 | $17.43 | $16.48 | 219,766 |
| 2022-01-25 | $17.54 | $17.83 | $17.43 | $17.71 | $16.75 | 206,322 |
| 2022-01-24 | $17.50 | $17.68 | $17.33 | $17.68 | $16.72 | 263,860 |
| 2022-01-21 | $17.91 | $18.10 | $17.59 | $17.60 | $16.64 | 251,836 |
| 2022-01-20 | $18.17 | $18.33 | $17.84 | $17.86 | $16.89 | 191,931 |
| 2022-01-19 | $18.21 | $18.36 | $17.97 | $18.16 | $17.17 | 300,188 |
| 2022-01-18 | $18.16 | $18.25 | $18.03 | $18.08 | $17.10 | 148,496 |
| 2022-01-14 | $18.10 | $18.19 | $17.98 | $18.16 | $17.17 | 133,811 |
| 2022-01-13 | $18.25 | $18.40 | $18.16 | $18.17 | $17.18 | 135,620 |
| 2022-01-12 | $18.12 | $18.24 | $18.02 | $18.19 | $17.20 | 225,966 |
| 2022-01-11 | $18.06 | $18.14 | $17.87 | $18.05 | $17.07 | 172,036 |
| 2022-01-10 | $18.39 | $18.40 | $17.98 | $18.08 | $17.10 | 147,849 |
| 2022-01-07 | $18.27 | $18.37 | $18.16 | $18.33 | $17.33 | 155,896 |
| 2022-01-06 | $18.14 | $18.37 | $18.14 | $18.27 | $17.28 | 124,846 |
| 2022-01-05 | $18.33 | $18.33 | $18.04 | $18.05 | $17.07 | 177,898 |
| 2022-01-04 | $18.20 | $18.43 | $18.19 | $18.21 | $17.22 | 160,421 |
| 2022-01-03 | $17.90 | $18.10 | $17.82 | $18.03 | $17.05 | 215,325 |
| 2021-12-31 | $17.93 | $18.03 | $17.82 | $17.87 | $16.90 | 159,116 |
| 2021-12-30 | $17.90 | $18.07 | $17.86 | $17.92 | $16.95 | 153,160 |
| 2021-12-29 | $17.96 | $18.07 | $17.90 | $17.91 | $16.94 | 140,701 |
| 2021-12-28 | $17.88 | $18.03 | $17.86 | $17.89 | $16.92 | 165,372 |
| 2021-12-27 | $17.81 | $17.86 | $17.45 | $17.84 | $16.87 | 260,403 |
| 2021-12-23 | $17.63 | $17.80 | $17.58 | $17.68 | $16.72 | 114,809 |
| 2021-12-22 | $17.56 | $17.69 | $17.47 | $17.62 | $16.66 | 129,510 |
| 2021-12-21 | $17.48 | $17.76 | $17.47 | $17.54 | $16.59 | 150,635 |
| 2021-12-20 | $17.40 | $17.40 | $16.95 | $17.36 | $16.42 | 322,668 |
| 2021-12-17 | $17.72 | $17.75 | $17.38 | $17.58 | $16.62 | 379,849 |
| 2021-12-16 | $17.80 | $18.12 | $17.72 | $17.80 | $16.83 | 175,777 |
| 2021-12-15 | $18.16 | $18.16 | $17.64 | $17.70 | $16.74 | 240,656 |
| 2021-12-14 | $17.82 | $18.24 | $17.82 | $17.99 | $17.01 | 605,224 |
| 2021-12-13 | $18.08 | $18.19 | $17.71 | $17.72 | $16.76 | 187,947 |
| 2021-12-10 | $18.19 | $18.20 | $18.01 | $18.10 | $17.12 | 104,666 |
| 2021-12-09 | $18.21 | $18.21 | $18.02 | $18.05 | $17.07 | 100,796 |
| 2021-12-08 | $18.30 | $18.36 | $18.14 | $18.30 | $17.30 | 132,020 |
| 2021-12-07 | $18.32 | $18.44 | $18.11 | $18.19 | $17.20 | 139,320 |
| 2021-12-06 | $18.10 | $18.49 | $18.10 | $18.21 | $17.22 | 150,550 |
| 2021-12-03 | $18.23 | $18.23 | $17.93 | $18.03 | $17.05 | 145,695 |
| 2021-12-02 | $18.06 | $18.40 | $18.02 | $18.22 | $17.23 | 166,420 |
| 2021-12-01 | $18.28 | $18.60 | $17.91 | $17.93 | $16.95 | 232,690 |
| 2021-11-30 | $18.21 | $18.46 | $17.86 | $18.00 | $17.02 | 594,877 |
| 2021-11-29 | $18.78 | $18.80 | $18.32 | $18.39 | $17.39 | 180,520 |
| 2021-11-26 | $19.20 | $19.22 | $18.57 | $18.81 | $17.52 | 201,243 |
| 2021-11-24 | $19.50 | $19.60 | $19.40 | $19.45 | $18.11 | 103,624 |
| 2021-11-23 | $19.58 | $19.72 | $19.46 | $19.52 | $18.18 | 137,257 |
| 2021-11-22 | $19.38 | $19.70 | $19.35 | $19.48 | $18.14 | 197,788 |
| 2021-11-19 | $19.25 | $19.40 | $19.08 | $19.33 | $18.00 | 156,741 |
| 2021-11-18 | $19.60 | $19.61 | $19.33 | $19.41 | $18.08 | 133,364 |
| 2021-11-17 | $19.58 | $19.61 | $19.40 | $19.60 | $18.25 | 136,410 |
| 2021-11-16 | $19.90 | $19.97 | $19.60 | $19.66 | $18.31 | 198,243 |
| 2021-11-15 | $19.96 | $20.07 | $19.89 | $19.95 | $18.58 | 95,561 |
| 2021-11-12 | $20.25 | $20.25 | $19.88 | $19.96 | $18.59 | 122,864 |
| 2021-11-11 | $20.28 | $20.32 | $20.15 | $20.23 | $18.84 | 87,192 |
| 2021-11-10 | $20.10 | $20.26 | $20.10 | $20.22 | $18.83 | 94,197 |
| 2021-11-09 | $20.03 | $20.16 | $19.95 | $20.05 | $18.67 | 109,008 |
| 2021-11-08 | $20.09 | $20.34 | $20.02 | $20.14 | $18.76 | 120,678 |
| 2021-11-05 | $19.78 | $20.24 | $19.78 | $20.21 | $18.82 | 170,450 |
| 2021-11-04 | $19.68 | $19.89 | $19.50 | $19.66 | $18.31 | 138,744 |
| 2021-11-03 | $19.50 | $19.89 | $19.50 | $19.68 | $18.33 | 123,933 |
| 2021-11-02 | $19.82 | $19.94 | $19.48 | $19.51 | $18.17 | 204,455 |
| 2021-11-01 | $19.53 | $19.89 | $19.53 | $19.74 | $18.38 | 181,374 |
| 2021-10-29 | $19.43 | $19.73 | $19.20 | $19.46 | $18.12 | 220,764 |
| 2021-10-28 | $19.25 | $19.61 | $19.25 | $19.58 | $18.23 | 136,096 |
| 2021-10-27 | $19.69 | $19.74 | $19.17 | $19.23 | $17.91 | 208,481 |
| 2021-10-26 | $19.97 | $19.97 | $19.65 | $19.69 | $18.34 | 221,498 |
| 2021-10-25 | $19.96 | $20.25 | $19.80 | $19.97 | $18.60 | 160,659 |
| 2021-10-22 | $20.22 | $20.22 | $19.84 | $19.88 | $18.51 | 121,630 |
| 2021-10-21 | $19.96 | $20.07 | $19.79 | $19.84 | $18.48 | 123,822 |
| 2021-10-20 | $19.81 | $20.07 | $19.80 | $20.00 | $18.63 | 123,903 |
| 2021-10-19 | $19.98 | $20.08 | $19.78 | $19.81 | $18.45 | 138,148 |
| 2021-10-18 | $20.12 | $20.16 | $19.82 | $19.88 | $18.51 | 238,817 |
| 2021-10-15 | $20.50 | $20.50 | $20.10 | $20.12 | $18.74 | 153,183 |
| 2021-10-14 | $20.16 | $20.38 | $20.16 | $20.36 | $18.96 | 154,574 |
| 2021-10-13 | $19.87 | $20.13 | $19.70 | $20.09 | $18.71 | 185,483 |
| 2021-10-12 | $19.90 | $20.06 | $19.76 | $19.89 | $18.52 | 207,738 |
| 2021-10-11 | $20.26 | $20.26 | $19.94 | $19.94 | $18.57 | 135,204 |
| 2021-10-08 | $20.25 | $20.39 | $20.00 | $20.13 | $18.75 | 308,027 |
| 2021-10-07 | $19.71 | $19.89 | $19.47 | $19.87 | $18.50 | 268,391 |
| 2021-10-06 | $19.45 | $19.61 | $19.27 | $19.61 | $18.26 | 195,354 |
| 2021-10-05 | $19.60 | $19.72 | $19.43 | $19.50 | $18.16 | 115,634 |
| 2021-10-04 | $19.50 | $19.80 | $19.42 | $19.59 | $18.24 | 158,049 |
| 2021-10-01 | $19.16 | $19.58 | $19.14 | $19.52 | $18.18 | 205,968 |
| 2021-09-30 | $19.40 | $19.68 | $19.03 | $19.06 | $17.75 | 135,251 |
| 2021-09-29 | $19.24 | $19.52 | $19.11 | $19.28 | $17.96 | 185,113 |
| 2021-09-28 | $19.50 | $19.57 | $19.17 | $19.20 | $17.88 | 201,727 |
| 2021-09-27 | $19.11 | $19.65 | $19.10 | $19.40 | $18.07 | 141,038 |
| 2021-09-24 | $18.93 | $19.16 | $18.93 | $18.99 | $17.69 | 106,593 |
| 2021-09-23 | $18.90 | $19.07 | $18.80 | $18.99 | $17.69 | 161,801 |
| 2021-09-22 | $18.85 | $18.95 | $18.70 | $18.72 | $17.43 | 156,510 |
| 2021-09-21 | $18.68 | $18.84 | $18.50 | $18.71 | $17.42 | 246,933 |
| 2021-09-20 | $18.50 | $18.58 | $18.25 | $18.57 | $17.29 | 183,733 |
| 2021-09-17 | $18.65 | $18.87 | $18.52 | $18.71 | $17.42 | 370,137 |
| 2021-09-16 | $18.85 | $18.85 | $18.54 | $18.57 | $17.29 | 157,588 |
| 2021-09-15 | $18.80 | $18.94 | $18.67 | $18.75 | $17.46 | 198,031 |
| 2021-09-14 | $19.25 | $19.25 | $18.81 | $18.82 | $17.53 | 123,647 |
| 2021-09-13 | $18.65 | $19.28 | $18.65 | $19.27 | $17.95 | 250,958 |
| 2021-09-10 | $18.91 | $18.99 | $18.50 | $18.55 | $17.28 | 256,158 |
| 2021-09-09 | $18.95 | $19.10 | $18.85 | $18.92 | $17.62 | 145,758 |
| 2021-09-08 | $19.06 | $19.22 | $18.90 | $18.95 | $17.65 | 165,133 |
| 2021-09-07 | $19.49 | $19.62 | $19.10 | $19.12 | $17.81 | 159,598 |
| 2021-09-03 | $19.45 | $19.63 | $19.40 | $19.50 | $18.16 | 207,243 |
| 2021-09-02 | $19.78 | $20.10 | $19.74 | $19.88 | $18.25 | 222,614 |
| 2021-09-01 | $20.08 | $20.09 | $19.73 | $19.74 | $18.12 | 192,691 |
| 2021-08-31 | $19.78 | $20.04 | $19.78 | $19.99 | $18.35 | 142,490 |
| 2021-08-30 | $19.96 | $20.00 | $19.73 | $19.78 | $18.16 | 127,181 |
| 2021-08-27 | $19.54 | $19.92 | $19.50 | $19.88 | $18.25 | 141,631 |
| 2021-08-26 | $19.80 | $19.96 | $19.41 | $19.43 | $17.84 | 153,247 |
| 2021-08-25 | $19.66 | $19.95 | $19.66 | $19.80 | $18.18 | 136,771 |
| 2021-08-24 | $19.76 | $19.79 | $19.59 | $19.63 | $18.02 | 89,128 |
| 2021-08-23 | $19.88 | $19.89 | $19.62 | $19.72 | $18.10 | 146,996 |
| 2021-08-20 | $19.63 | $19.77 | $19.50 | $19.75 | $18.13 | 89,722 |
| 2021-08-19 | $19.75 | $19.88 | $19.39 | $19.58 | $17.97 | 126,230 |
| 2021-08-18 | $19.91 | $20.01 | $19.76 | $19.81 | $18.19 | 156,700 |
| 2021-08-17 | $19.86 | $19.99 | $19.73 | $19.99 | $18.35 | 154,793 |
| 2021-08-16 | $20.00 | $20.12 | $19.80 | $19.99 | $18.35 | 117,967 |
| 2021-08-13 | $20.04 | $20.15 | $19.90 | $20.04 | $18.40 | 194,274 |
| 2021-08-12 | $20.25 | $20.26 | $19.91 | $20.06 | $18.41 | 118,956 |
| 2021-08-11 | $19.93 | $20.30 | $19.76 | $20.30 | $18.64 | 141,350 |
| 2021-08-10 | $19.75 | $20.14 | $19.69 | $19.84 | $18.21 | 237,426 |
| 2021-08-09 | $19.69 | $19.78 | $19.49 | $19.69 | $18.08 | 144,171 |
| 2021-08-06 | $19.41 | $19.75 | $19.32 | $19.68 | $18.07 | 124,690 |
| 2021-08-05 | $19.14 | $19.28 | $19.05 | $19.20 | $17.63 | 90,436 |
| 2021-08-04 | $19.06 | $19.36 | $18.72 | $19.03 | $17.47 | 201,029 |
| 2021-08-03 | $19.44 | $19.49 | $19.07 | $19.12 | $17.55 | 198,822 |
| 2021-08-02 | $19.52 | $19.90 | $19.30 | $19.31 | $17.73 | 184,911 |
| 2021-07-30 | $19.60 | $19.91 | $19.37 | $19.48 | $17.88 | 209,049 |
| 2021-07-29 | $19.67 | $19.89 | $19.57 | $19.76 | $18.14 | 109,312 |
| 2021-07-28 | $19.59 | $19.76 | $19.41 | $19.61 | $18.00 | 119,289 |
| 2021-07-27 | $19.52 | $19.66 | $19.36 | $19.45 | $17.86 | 83,174 |
| 2021-07-26 | $19.51 | $19.79 | $19.50 | $19.58 | $17.97 | 114,632 |
| 2021-07-23 | $19.58 | $19.68 | $19.45 | $19.57 | $17.97 | 106,409 |
| 2021-07-22 | $19.85 | $19.89 | $19.39 | $19.40 | $17.81 | 113,453 |
| 2021-07-21 | $19.78 | $20.29 | $19.75 | $19.87 | $18.24 | 158,358 |
| 2021-07-20 | $19.44 | $20.04 | $19.42 | $19.69 | $18.08 | 210,826 |
| 2021-07-19 | $19.54 | $19.62 | $19.31 | $19.44 | $17.85 | 190,945 |
| 2021-07-16 | $20.24 | $20.24 | $19.84 | $19.84 | $18.21 | 134,441 |
| 2021-07-15 | $19.86 | $20.12 | $19.80 | $20.04 | $18.40 | 169,256 |
| 2021-07-14 | $19.85 | $20.06 | $19.71 | $19.91 | $18.28 | 96,009 |
| 2021-07-13 | $20.16 | $20.16 | $19.74 | $19.85 | $18.22 | 204,025 |
| 2021-07-12 | $20.43 | $20.43 | $19.83 | $20.11 | $18.46 | 154,868 |
| 2021-07-09 | $19.77 | $20.26 | $19.77 | $20.17 | $18.52 | 215,455 |
| 2021-07-08 | $19.59 | $19.69 | $19.27 | $19.45 | $17.86 | 335,876 |
| 2021-07-07 | $19.74 | $19.98 | $19.64 | $19.83 | $18.20 | 260,914 |
| 2021-07-06 | $20.06 | $20.14 | $19.80 | $19.86 | $18.23 | 238,405 |
| 2021-07-02 | $20.26 | $20.46 | $20.02 | $20.14 | $18.49 | 165,454 |
| 2021-07-01 | $20.44 | $20.44 | $20.21 | $20.26 | $18.60 | 144,728 |
| 2021-06-30 | $20.18 | $20.38 | $20.18 | $20.30 | $18.64 | 140,448 |
| 2021-06-29 | $20.54 | $20.57 | $20.25 | $20.28 | $18.62 | 129,817 |
| 2021-06-28 | $20.75 | $20.78 | $20.35 | $20.43 | $18.75 | 143,052 |
| 2021-06-25 | $20.75 | $20.97 | $20.64 | $20.76 | $19.06 | 342,908 |
| 2021-06-24 | $20.51 | $20.74 | $20.41 | $20.71 | $19.01 | 137,782 |
| 2021-06-23 | $20.39 | $20.71 | $20.30 | $20.45 | $18.77 | 211,733 |
| 2021-06-22 | $20.45 | $20.48 | $20.16 | $20.40 | $18.73 | 231,655 |
| 2021-06-21 | $20.07 | $20.43 | $20.01 | $20.41 | $18.74 | 250,135 |
| 2021-06-18 | $20.34 | $20.59 | $19.84 | $19.90 | $18.27 | 419,636 |
| 2021-06-17 | $21.09 | $21.14 | $20.38 | $20.43 | $18.75 | 259,642 |
| 2021-06-16 | $21.00 | $21.14 | $20.76 | $21.10 | $19.37 | 213,591 |
| 2021-06-15 | $21.17 | $21.25 | $20.82 | $21.04 | $19.31 | 207,136 |
| 2021-06-14 | $21.32 | $21.32 | $20.90 | $21.13 | $19.40 | 180,454 |
| 2021-06-11 | $21.47 | $21.50 | $21.13 | $21.26 | $19.52 | 196,605 |
| 2021-06-10 | $21.78 | $21.80 | $21.32 | $21.34 | $19.59 | 205,985 |
| 2021-06-09 | $21.96 | $21.96 | $21.62 | $21.65 | $19.87 | 222,093 |
| 2021-06-08 | $21.90 | $22.09 | $21.73 | $22.01 | $20.21 | 238,268 |
| 2021-06-07 | $22.22 | $22.29 | $21.90 | $21.92 | $20.12 | 235,409 |
| 2021-06-04 | $22.26 | $22.52 | $22.16 | $22.50 | $20.39 | 199,460 |
| 2021-06-03 | $22.12 | $22.35 | $22.10 | $22.25 | $20.17 | 151,264 |
| 2021-06-02 | $22.48 | $22.54 | $22.03 | $22.06 | $20.00 | 205,095 |
| 2021-06-01 | $22.43 | $22.53 | $22.23 | $22.35 | $20.26 | 240,074 |
| 2021-05-28 | $22.21 | $22.26 | $22.05 | $22.16 | $20.09 | 192,200 |
| 2021-05-27 | $22.00 | $22.16 | $22.00 | $22.11 | $20.04 | 428,542 |
| 2021-05-26 | $21.33 | $21.73 | $21.30 | $21.67 | $19.64 | 267,567 |
| 2021-05-25 | $22.02 | $22.23 | $21.01 | $21.03 | $19.06 | 376,019 |
| 2021-05-24 | $22.12 | $22.17 | $21.86 | $22.07 | $20.00 | 209,683 |
| 2021-05-21 | $21.89 | $22.16 | $21.81 | $21.97 | $19.91 | 136,979 |
| 2021-05-20 | $21.49 | $21.89 | $21.34 | $21.85 | $19.81 | 143,264 |
| 2021-05-19 | $21.77 | $21.88 | $21.36 | $21.55 | $19.53 | 240,962 |
| 2021-05-18 | $22.15 | $22.41 | $21.81 | $21.84 | $19.80 | 189,576 |
| 2021-05-17 | $22.10 | $22.24 | $21.96 | $22.13 | $20.06 | 181,310 |
| 2021-05-14 | $22.21 | $22.27 | $21.80 | $22.01 | $19.95 | 274,258 |
| 2021-05-13 | $21.07 | $22.14 | $21.07 | $22.03 | $19.97 | 370,950 |
| 2021-05-12 | $21.60 | $21.65 | $20.86 | $20.89 | $18.94 | 439,521 |
| 2021-05-11 | $19.62 | $21.60 | $19.59 | $21.19 | $19.21 | 872,771 |
| 2021-05-10 | $20.09 | $20.37 | $19.85 | $19.90 | $18.04 | 255,199 |
| 2021-05-07 | $19.53 | $20.07 | $19.50 | $20.00 | $18.13 | 159,396 |
| 2021-05-06 | $19.64 | $19.74 | $19.41 | $19.68 | $17.84 | 223,698 |
| 2021-05-05 | $19.56 | $19.62 | $19.37 | $19.55 | $17.72 | 109,239 |
| 2021-05-04 | $19.49 | $19.71 | $19.39 | $19.47 | $17.65 | 117,041 |
| 2021-05-03 | $19.52 | $19.77 | $19.36 | $19.53 | $17.70 | 145,999 |
| 2021-04-30 | $20.02 | $20.30 | $19.52 | $19.56 | $17.73 | 220,695 |
| 2021-04-29 | $20.11 | $20.28 | $20.02 | $20.17 | $18.28 | 115,606 |
| 2021-04-28 | $20.19 | $20.32 | $19.97 | $20.01 | $18.14 | 137,422 |
| 2021-04-27 | $20.19 | $20.31 | $20.06 | $20.22 | $18.33 | 92,942 |
| 2021-04-26 | $20.32 | $20.44 | $20.12 | $20.23 | $18.34 | 123,789 |
| 2021-04-23 | $19.67 | $20.27 | $19.67 | $20.17 | $18.28 | 159,146 |
| 2021-04-22 | $19.95 | $19.97 | $19.60 | $19.65 | $17.81 | 127,930 |
| 2021-04-21 | $19.61 | $20.09 | $19.61 | $19.97 | $18.10 | 180,938 |
| 2021-04-20 | $19.89 | $19.95 | $19.69 | $19.72 | $17.87 | 130,229 |
| 2021-04-19 | $20.11 | $20.24 | $19.90 | $19.97 | $18.10 | 110,050 |
| 2021-04-16 | $20.12 | $20.33 | $20.12 | $20.24 | $18.35 | 125,606 |
| 2021-04-15 | $20.00 | $20.13 | $19.64 | $20.10 | $18.22 | 170,568 |
| 2021-04-14 | $19.82 | $20.36 | $19.82 | $20.02 | $18.15 | 120,113 |
| 2021-04-13 | $20.56 | $20.56 | $19.84 | $19.92 | $18.06 | 228,530 |
| 2021-04-12 | $20.41 | $20.63 | $20.41 | $20.51 | $18.59 | 136,378 |
| 2021-04-09 | $20.52 | $20.63 | $20.24 | $20.45 | $18.54 | 129,952 |
| 2021-04-08 | $20.32 | $20.59 | $20.28 | $20.53 | $18.61 | 288,646 |
| 2021-04-07 | $20.39 | $20.58 | $20.26 | $20.42 | $18.51 | 161,429 |
| 2021-04-06 | $20.58 | $20.72 | $20.41 | $20.44 | $18.53 | 154,788 |
| 2021-04-05 | $20.75 | $20.83 | $20.41 | $20.56 | $18.64 | 115,619 |
| 2021-04-01 | $20.36 | $20.75 | $20.31 | $20.60 | $18.67 | 155,724 |
| 2021-03-31 | $20.56 | $20.77 | $20.35 | $20.37 | $18.46 | 192,482 |
| 2021-03-30 | $20.80 | $20.80 | $20.58 | $20.66 | $18.73 | 93,406 |
| 2021-03-29 | $20.78 | $20.99 | $20.48 | $20.52 | $18.60 | 106,431 |
| 2021-03-26 | $21.02 | $21.02 | $20.68 | $20.91 | $18.95 | 130,773 |
| 2021-03-25 | $20.45 | $20.87 | $20.30 | $20.82 | $18.87 | 112,808 |
| 2021-03-24 | $20.40 | $21.03 | $20.39 | $20.41 | $18.50 | 172,731 |
| 2021-03-23 | $20.49 | $20.88 | $20.32 | $20.41 | $18.50 | 290,462 |
| 2021-03-22 | $20.67 | $20.70 | $20.34 | $20.62 | $18.69 | 203,237 |
| 2021-03-19 | $20.79 | $21.00 | $20.53 | $20.86 | $18.91 | 394,688 |
| 2021-03-18 | $21.32 | $21.32 | $20.79 | $20.89 | $18.94 | 202,429 |
| 2021-03-17 | $20.98 | $21.08 | $20.60 | $20.77 | $18.83 | 177,798 |
| 2021-03-16 | $20.91 | $21.02 | $20.57 | $20.89 | $18.94 | 133,664 |
| 2021-03-15 | $21.44 | $21.44 | $20.85 | $21.01 | $19.04 | 140,010 |
| 2021-03-12 | $21.39 | $21.48 | $21.08 | $21.29 | $19.30 | 249,430 |
| 2021-03-11 | $21.27 | $21.38 | $20.94 | $21.09 | $19.12 | 225,316 |
| 2021-03-10 | $20.93 | $21.31 | $20.70 | $21.29 | $19.30 | 184,825 |
| 2021-03-09 | $21.43 | $21.43 | $20.83 | $20.83 | $18.88 | 331,132 |
| 2021-03-08 | $20.99 | $21.64 | $20.83 | $21.45 | $19.44 | 657,081 |
| 2021-03-05 | $20.72 | $21.18 | $20.50 | $21.07 | $18.85 | 379,334 |
| 2021-03-04 | $20.76 | $20.99 | $20.18 | $20.36 | $18.22 | 271,573 |
| 2021-03-03 | $20.43 | $21.28 | $20.37 | $20.91 | $18.71 | 375,536 |
| 2021-03-02 | $19.96 | $20.42 | $19.73 | $20.26 | $18.13 | 307,295 |
| 2021-03-01 | $19.67 | $20.01 | $19.67 | $19.96 | $17.86 | 304,896 |
| 2021-02-26 | $20.18 | $20.41 | $19.46 | $19.53 | $17.47 | 868,293 |
| 2021-02-25 | $20.75 | $21.00 | $20.29 | $20.38 | $18.23 | 1,317,948 |
| 2021-02-24 | $20.38 | $21.09 | $20.38 | $20.76 | $18.57 | 1,051,549 |
| 2021-02-23 | $20.36 | $20.50 | $20.03 | $20.36 | $18.22 | 401,202 |
| 2021-02-22 | $19.53 | $20.28 | $19.45 | $20.23 | $18.10 | 332,032 |
| 2021-02-19 | $19.04 | $19.67 | $19.00 | $19.54 | $17.48 | 338,695 |
| 2021-02-18 | $18.41 | $19.01 | $18.30 | $18.98 | $16.98 | 375,509 |
| 2021-02-17 | $18.70 | $18.74 | $18.35 | $18.62 | $16.66 | 308,751 |
| 2021-02-16 | $18.94 | $18.94 | $18.40 | $18.73 | $16.76 | 904,819 |
| 2021-02-12 | $18.00 | $18.75 | $17.85 | $18.70 | $16.73 | 466,789 |
| 2021-02-11 | $17.80 | $18.06 | $17.60 | $18.01 | $16.11 | 820,087 |
| 2021-02-10 | $17.88 | $18.00 | $17.73 | $17.78 | $15.91 | 241,582 |
| 2021-02-09 | $17.60 | $17.99 | $17.45 | $17.83 | $15.95 | 295,568 |
| 2021-02-08 | $17.53 | $17.80 | $17.45 | $17.56 | $15.71 | 207,871 |
| 2021-02-05 | $17.76 | $17.94 | $17.49 | $17.53 | $15.68 | 289,487 |
| 2021-02-04 | $17.51 | $17.80 | $17.51 | $17.73 | $15.86 | 196,070 |
| 2021-02-03 | $17.74 | $17.83 | $17.34 | $17.45 | $15.61 | 231,192 |
| 2021-02-02 | $17.74 | $18.01 | $17.60 | $17.64 | $15.78 | 185,440 |
| 2021-02-01 | $17.92 | $18.00 | $17.59 | $17.60 | $15.75 | 224,066 |
| 2021-01-29 | $18.11 | $18.43 | $17.62 | $17.67 | $15.81 | 338,069 |
| 2021-01-28 | $18.12 | $18.71 | $18.01 | $18.51 | $16.56 | 169,714 |
| 2021-01-27 | $18.64 | $18.76 | $18.18 | $18.19 | $16.28 | 194,208 |
| 2021-01-26 | $19.19 | $19.19 | $18.90 | $18.95 | $16.96 | 157,542 |
| 2021-01-25 | $19.00 | $19.35 | $18.69 | $19.20 | $17.18 | 232,054 |
| 2021-01-22 | $18.69 | $19.06 | $18.63 | $19.05 | $17.04 | 183,183 |
| 2021-01-21 | $18.93 | $19.00 | $18.72 | $18.88 | $16.89 | 240,041 |
| 2021-01-20 | $19.00 | $19.05 | $18.72 | $19.00 | $17.00 | 238,572 |
| 2021-01-19 | $19.23 | $19.35 | $18.83 | $19.00 | $17.00 | 384,172 |
| 2021-01-15 | $19.28 | $19.49 | $19.00 | $19.20 | $17.18 | 314,194 |
| 2021-01-14 | $19.15 | $19.58 | $18.86 | $19.48 | $17.43 | 189,471 |
| 2021-01-13 | $19.14 | $19.14 | $18.63 | $19.08 | $17.07 | 160,124 |
| 2021-01-12 | $18.63 | $19.18 | $18.59 | $19.17 | $17.15 | 221,037 |
| 2021-01-11 | $18.55 | $18.79 | $18.47 | $18.61 | $16.65 | 137,630 |
| 2021-01-08 | $18.95 | $19.03 | $18.25 | $18.55 | $16.60 | 144,792 |
| 2021-01-07 | $19.18 | $19.32 | $18.66 | $18.79 | $16.81 | 206,030 |
| 2021-01-06 | $18.00 | $19.04 | $17.91 | $19.01 | $17.01 | 222,020 |
| 2021-01-05 | $17.58 | $17.89 | $17.57 | $17.79 | $15.91 | 257,406 |
| 2021-01-04 | $17.74 | $17.84 | $17.51 | $17.69 | $15.83 | 287,276 |
| 2020-12-31 | $17.38 | $17.66 | $17.38 | $17.63 | $15.77 | 73,214 |
| 2020-12-30 | $17.35 | $17.67 | $17.35 | $17.49 | $15.65 | 99,694 |
| 2020-12-29 | $17.64 | $17.64 | $17.32 | $17.38 | $15.55 | 135,325 |
| 2020-12-28 | $17.75 | $17.85 | $17.59 | $17.62 | $15.77 | 102,091 |
| 2020-12-24 | $17.84 | $17.84 | $17.44 | $17.65 | $15.79 | 69,160 |
| 2020-12-23 | $17.30 | $17.83 | $17.30 | $17.82 | $15.94 | 227,555 |
| 2020-12-22 | $17.45 | $17.50 | $17.21 | $17.27 | $15.45 | 103,834 |
| 2020-12-21 | $17.68 | $17.74 | $17.31 | $17.47 | $15.63 | 191,094 |
| 2020-12-18 | $17.85 | $18.05 | $17.73 | $17.81 | $15.94 | 1,134,512 |
| 2020-12-17 | $17.57 | $17.80 | $17.38 | $17.77 | $15.90 | 195,985 |
| 2020-12-16 | $17.72 | $17.72 | $17.50 | $17.58 | $15.73 | 237,364 |
| 2020-12-15 | $17.78 | $17.87 | $17.57 | $17.73 | $15.86 | 231,869 |
| 2020-12-14 | $17.88 | $18.05 | $17.67 | $17.67 | $15.81 | 233,259 |
| 2020-12-11 | $17.50 | $17.88 | $17.50 | $17.69 | $15.82 | 174,251 |
| 2020-12-10 | $17.54 | $17.66 | $17.38 | $17.65 | $15.79 | 144,370 |
| 2020-12-09 | $17.41 | $17.73 | $17.38 | $17.54 | $15.69 | 155,289 |
| 2020-12-08 | $17.38 | $17.50 | $17.30 | $17.41 | $15.58 | 90,530 |
| 2020-12-07 | $17.52 | $17.69 | $17.28 | $17.50 | $15.66 | 126,841 |
| 2020-12-04 | $17.59 | $17.79 | $17.44 | $17.62 | $15.77 | 109,580 |
| 2020-12-03 | $17.60 | $17.70 | $17.30 | $17.46 | $15.62 | 165,057 |
| 2020-12-02 | $17.62 | $17.76 | $17.40 | $17.53 | $15.68 | 192,591 |
| 2020-12-01 | $17.38 | $17.62 | $17.29 | $17.58 | $15.73 | 176,171 |
| 2020-11-30 | $17.24 | $17.45 | $17.13 | $17.20 | $15.39 | 235,654 |
| 2020-11-27 | $18.19 | $18.19 | $17.65 | $17.72 | $15.60 | 100,093 |
| 2020-11-25 | $17.90 | $18.11 | $17.56 | $18.11 | $15.94 | 197,070 |
| 2020-11-24 | $17.78 | $17.94 | $17.68 | $17.91 | $15.77 | 140,630 |
| 2020-11-23 | $17.10 | $17.47 | $16.95 | $17.44 | $15.35 | 206,015 |
| 2020-11-20 | $16.74 | $16.95 | $16.58 | $16.94 | $14.91 | 185,165 |
| 2020-11-19 | $16.38 | $16.76 | $16.21 | $16.75 | $14.75 | 157,090 |
| 2020-11-18 | $16.43 | $16.64 | $16.40 | $16.42 | $14.46 | 165,812 |
| 2020-11-17 | $16.36 | $16.43 | $16.14 | $16.39 | $14.43 | 198,259 |
| 2020-11-16 | $16.56 | $16.60 | $16.17 | $16.50 | $14.53 | 255,516 |
| 2020-11-13 | $15.90 | $16.04 | $15.90 | $15.96 | $14.05 | 201,380 |
| 2020-11-12 | $15.90 | $15.95 | $15.64 | $15.85 | $13.95 | 127,909 |
| 2020-11-11 | $16.67 | $16.67 | $16.06 | $16.14 | $14.21 | 157,089 |
| 2020-11-10 | $16.45 | $16.69 | $16.35 | $16.44 | $14.47 | 179,344 |
| 2020-11-09 | $15.79 | $16.84 | $15.79 | $16.28 | $14.33 | 341,954 |
| 2020-11-06 | $15.45 | $15.54 | $15.12 | $15.18 | $13.36 | 211,880 |
| 2020-11-05 | $14.99 | $15.57 | $14.99 | $15.43 | $13.58 | 220,077 |
| 2020-11-04 | $15.30 | $15.61 | $14.96 | $15.01 | $13.21 | 278,568 |
| 2020-11-03 | $15.99 | $16.05 | $15.80 | $15.87 | $13.97 | 238,648 |
| 2020-11-02 | $15.76 | $15.92 | $15.64 | $15.75 | $13.87 | 212,117 |
| 2020-10-30 | $15.86 | $16.12 | $15.66 | $15.71 | $13.83 | 221,348 |
| 2020-10-29 | $15.70 | $16.02 | $15.55 | $16.00 | $14.09 | 213,260 |
| 2020-10-28 | $15.65 | $16.00 | $15.52 | $15.73 | $13.85 | 193,557 |
| 2020-10-27 | $16.39 | $16.40 | $15.84 | $15.87 | $13.97 | 153,353 |
| 2020-10-26 | $16.21 | $16.44 | $16.06 | $16.36 | $14.40 | 267,673 |
| 2020-10-23 | $16.66 | $16.66 | $16.20 | $16.37 | $14.41 | 146,779 |
| 2020-10-22 | $15.97 | $16.42 | $15.90 | $16.37 | $14.41 | 169,036 |
| 2020-10-21 | $15.81 | $16.09 | $15.81 | $15.96 | $14.05 | 182,336 |
| 2020-10-20 | $15.79 | $16.06 | $15.79 | $15.85 | $13.95 | 145,603 |
| 2020-10-19 | $15.81 | $16.00 | $15.73 | $15.79 | $13.90 | 323,564 |
| 2020-10-16 | $15.90 | $15.94 | $15.61 | $15.66 | $13.79 | 207,871 |
| 2020-10-15 | $15.29 | $15.93 | $15.21 | $15.90 | $14.00 | 188,909 |
| 2020-10-14 | $15.34 | $15.50 | $15.30 | $15.38 | $13.54 | 261,668 |
| 2020-10-13 | $15.82 | $15.82 | $15.39 | $15.46 | $13.61 | 240,819 |
| 2020-10-12 | $16.23 | $16.35 | $15.83 | $15.87 | $13.97 | 282,663 |
| 2020-10-09 | $16.40 | $16.44 | $16.15 | $16.36 | $14.40 | 229,450 |
| 2020-10-08 | $16.05 | $16.35 | $15.97 | $16.33 | $14.38 | 156,578 |
| 2020-10-07 | $15.81 | $16.05 | $15.63 | $15.95 | $14.04 | 275,638 |
| 2020-10-06 | $15.60 | $15.81 | $15.44 | $15.56 | $13.70 | 241,607 |
| 2020-10-05 | $15.77 | $15.77 | $15.47 | $15.62 | $13.75 | 191,749 |
| 2020-10-02 | $14.77 | $15.64 | $14.76 | $15.59 | $13.73 | 286,731 |
| 2020-10-01 | $14.69 | $14.90 | $14.57 | $14.88 | $13.10 | 191,572 |
| 2020-09-30 | $14.63 | $14.86 | $14.59 | $14.69 | $12.93 | 210,124 |
| 2020-09-29 | $14.98 | $14.98 | $14.51 | $14.74 | $12.98 | 157,785 |
| 2020-09-28 | $14.56 | $14.97 | $14.55 | $14.91 | $13.13 | 219,864 |
| 2020-09-25 | $14.17 | $14.51 | $14.17 | $14.39 | $12.67 | 125,595 |
| 2020-09-24 | $14.12 | $14.54 | $14.12 | $14.31 | $12.60 | 218,216 |
| 2020-09-23 | $14.47 | $14.83 | $14.12 | $14.12 | $12.43 | 287,112 |
| 2020-09-22 | $14.26 | $14.55 | $14.23 | $14.32 | $12.61 | 245,686 |
| 2020-09-21 | $14.44 | $14.65 | $14.16 | $14.31 | $12.60 | 353,910 |
| 2020-09-18 | $14.67 | $14.68 | $14.51 | $14.58 | $12.84 | 484,933 |
| 2020-09-17 | $14.65 | $14.76 | $14.57 | $14.68 | $12.92 | 192,991 |
| 2020-09-16 | $14.62 | $14.85 | $14.57 | $14.73 | $12.97 | 217,832 |
| 2020-09-15 | $14.93 | $14.99 | $14.50 | $14.63 | $12.88 | 133,487 |
| 2020-09-14 | $14.71 | $14.89 | $14.61 | $14.85 | $13.07 | 187,475 |
| 2020-09-11 | $14.46 | $14.63 | $14.41 | $14.53 | $12.79 | 149,724 |
| 2020-09-10 | $14.70 | $14.82 | $14.47 | $14.50 | $12.77 | 228,770 |
| 2020-09-09 | $14.85 | $15.26 | $14.70 | $14.73 | $12.97 | 235,955 |
| 2020-09-08 | $15.45 | $15.49 | $14.84 | $14.84 | $13.07 | 344,456 |
| 2020-09-04 | $15.82 | $16.00 | $15.67 | $15.84 | $13.69 | 256,234 |
| 2020-09-03 | $15.56 | $15.99 | $15.54 | $15.63 | $13.51 | 174,061 |
| 2020-09-02 | $15.47 | $15.70 | $15.37 | $15.59 | $13.47 | 115,089 |
| 2020-09-01 | $15.45 | $15.57 | $15.36 | $15.47 | $13.37 | 136,192 |
| 2020-08-31 | $15.54 | $15.60 | $15.34 | $15.45 | $13.35 | 147,323 |
| 2020-08-28 | $15.34 | $15.62 | $15.27 | $15.58 | $13.46 | 226,121 |
| 2020-08-27 | $15.18 | $15.43 | $15.12 | $15.34 | $13.26 | 210,139 |
| 2020-08-26 | $15.57 | $15.64 | $15.21 | $15.24 | $13.17 | 198,142 |
| 2020-08-25 | $15.38 | $15.56 | $15.25 | $15.51 | $13.40 | 164,178 |
| 2020-08-24 | $15.06 | $15.28 | $14.92 | $15.25 | $13.18 | 121,837 |
| 2020-08-21 | $14.91 | $15.04 | $14.83 | $14.95 | $12.92 | 133,135 |
| 2020-08-20 | $15.01 | $15.11 | $14.89 | $14.92 | $12.89 | 204,056 |
| 2020-08-19 | $15.37 | $15.49 | $15.03 | $15.10 | $13.05 | 201,085 |
| 2020-08-18 | $15.50 | $15.50 | $15.32 | $15.40 | $13.31 | 285,724 |
| 2020-08-17 | $15.41 | $15.54 | $15.26 | $15.46 | $13.36 | 186,022 |
| 2020-08-14 | $15.25 | $15.45 | $15.17 | $15.41 | $13.32 | 209,809 |
| 2020-08-13 | $15.55 | $15.55 | $15.20 | $15.34 | $13.26 | 227,548 |
| 2020-08-12 | $15.52 | $15.69 | $15.45 | $15.65 | $13.52 | 280,190 |
| 2020-08-11 | $15.19 | $15.56 | $15.19 | $15.39 | $13.30 | 232,115 |
| 2020-08-10 | $14.87 | $15.45 | $14.87 | $15.10 | $13.05 | 259,071 |
| 2020-08-07 | $14.18 | $14.90 | $14.18 | $14.86 | $12.84 | 286,637 |
| 2020-08-06 | $14.13 | $14.44 | $14.05 | $14.32 | $12.37 | 206,682 |
| 2020-08-05 | $13.80 | $14.32 | $13.80 | $14.16 | $12.24 | 292,419 |
| 2020-08-04 | $14.01 | $14.09 | $13.69 | $13.80 | $11.92 | 285,941 |
| 2020-08-03 | $14.40 | $14.41 | $14.02 | $14.02 | $12.11 | 238,203 |
| 2020-07-31 | $14.50 | $14.83 | $14.19 | $14.48 | $12.51 | 336,816 |
| 2020-07-30 | $13.86 | $14.37 | $13.86 | $14.03 | $12.12 | 151,126 |
| 2020-07-29 | $13.94 | $14.05 | $13.73 | $13.99 | $12.09 | 141,300 |
| 2020-07-28 | $13.85 | $14.01 | $13.78 | $13.86 | $11.98 | 124,805 |
| 2020-07-27 | $13.90 | $13.95 | $13.74 | $13.81 | $11.93 | 177,410 |
| 2020-07-24 | $14.13 | $14.23 | $13.99 | $13.99 | $12.09 | 134,197 |
| 2020-07-23 | $13.98 | $14.14 | $13.90 | $14.07 | $12.16 | 165,950 |
| 2020-07-22 | $14.16 | $14.19 | $13.85 | $13.93 | $12.04 | 139,454 |
| 2020-07-21 | $13.90 | $14.26 | $13.90 | $14.20 | $12.27 | 237,073 |
| 2020-07-20 | $13.72 | $13.79 | $13.66 | $13.77 | $11.90 | 261,044 |
| 2020-07-17 | $13.87 | $13.93 | $13.70 | $13.75 | $11.88 | 184,334 |
| 2020-07-16 | $13.90 | $14.14 | $13.76 | $13.90 | $12.01 | 154,158 |
| 2020-07-15 | $13.61 | $14.11 | $13.61 | $13.97 | $12.07 | 213,132 |
| 2020-07-14 | $13.61 | $13.86 | $13.45 | $13.62 | $11.77 | 215,369 |
| 2020-07-13 | $13.73 | $13.98 | $13.54 | $13.70 | $11.84 | 174,003 |
| 2020-07-10 | $13.32 | $13.71 | $13.32 | $13.63 | $11.78 | 506,219 |
| 2020-07-09 | $13.54 | $13.85 | $13.38 | $13.42 | $11.60 | 269,017 |
| 2020-07-08 | $13.66 | $13.86 | $13.49 | $13.64 | $11.79 | 305,270 |
| 2020-07-07 | $13.62 | $13.73 | $13.51 | $13.60 | $11.75 | 343,518 |
| 2020-07-06 | $14.09 | $14.37 | $13.71 | $13.85 | $11.97 | 376,334 |
| 2020-07-02 | $14.50 | $14.64 | $14.00 | $14.04 | $12.13 | 166,411 |
| 2020-07-01 | $14.29 | $14.44 | $14.23 | $14.31 | $12.37 | 275,066 |
| 2020-06-30 | $14.08 | $14.42 | $14.08 | $14.31 | $12.37 | 226,258 |
| 2020-06-29 | $13.96 | $14.35 | $13.96 | $14.20 | $12.27 | 202,750 |
| 2020-06-26 | $14.36 | $14.40 | $13.83 | $13.89 | $12.00 | 381,253 |
| 2020-06-25 | $14.01 | $14.49 | $13.92 | $14.45 | $12.49 | 168,076 |
| 2020-06-24 | $14.63 | $14.70 | $14.06 | $14.10 | $12.18 | 971,186 |
| 2020-06-23 | $15.08 | $15.13 | $14.65 | $14.83 | $12.81 | 259,890 |
| 2020-06-22 | $14.53 | $14.92 | $14.41 | $14.75 | $12.75 | 167,173 |
| 2020-06-19 | $14.87 | $15.15 | $14.49 | $14.65 | $12.66 | 723,653 |
| 2020-06-18 | $14.61 | $14.92 | $14.54 | $14.72 | $12.72 | 553,781 |
| 2020-06-17 | $15.23 | $15.24 | $14.74 | $14.74 | $12.74 | 111,198 |
| 2020-06-16 | $15.48 | $15.49 | $14.91 | $15.18 | $13.12 | 546,877 |
| 2020-06-15 | $14.39 | $15.04 | $14.32 | $14.90 | $12.88 | 158,750 |
| 2020-06-12 | $15.04 | $15.06 | $14.61 | $14.91 | $12.88 | 623,366 |
| 2020-06-11 | $15.25 | $15.34 | $14.56 | $14.58 | $12.60 | 296,978 |
| 2020-06-10 | $16.27 | $16.27 | $15.54 | $15.65 | $13.52 | 650,274 |
| 2020-06-09 | $16.25 | $16.40 | $15.91 | $16.30 | $14.08 | 266,310 |
| 2020-06-08 | $16.27 | $16.60 | $16.23 | $16.46 | $14.22 | 303,553 |
| 2020-06-05 | $16.39 | $16.74 | $16.28 | $16.61 | $14.11 | 356,135 |
| 2020-06-04 | $15.54 | $15.99 | $15.27 | $15.99 | $13.59 | 205,229 |
| 2020-06-03 | $15.22 | $15.76 | $15.21 | $15.56 | $13.22 | 188,833 |
| 2020-06-02 | $15.25 | $15.66 | $14.88 | $14.99 | $12.74 | 226,612 |
| 2020-06-01 | $15.45 | $15.49 | $15.20 | $15.25 | $12.96 | 206,368 |
| 2020-05-29 | $15.41 | $15.43 | $15.21 | $15.41 | $13.09 | 199,197 |
| 2020-05-28 | $16.16 | $16.19 | $15.46 | $15.50 | $13.17 | 267,754 |
| 2020-05-27 | $15.40 | $16.04 | $15.40 | $15.99 | $13.59 | 354,980 |
| 2020-05-26 | $14.61 | $15.28 | $14.61 | $15.16 | $12.88 | 205,696 |
| 2020-05-22 | $14.72 | $14.79 | $14.24 | $14.32 | $12.17 | 157,016 |
| 2020-05-21 | $14.75 | $14.84 | $14.49 | $14.63 | $12.43 | 153,417 |
| 2020-05-20 | $14.44 | $14.84 | $14.33 | $14.79 | $12.57 | 174,843 |
| 2020-05-19 | $14.84 | $14.84 | $14.19 | $14.26 | $12.12 | 169,969 |
| 2020-05-18 | $14.47 | $15.00 | $14.41 | $14.91 | $12.67 | 210,057 |
| 2020-05-15 | $13.58 | $14.30 | $13.54 | $14.08 | $11.96 | 304,288 |
| 2020-05-14 | $13.63 | $13.83 | $13.27 | $13.74 | $11.67 | 249,296 |
| 2020-05-13 | $14.21 | $14.73 | $13.57 | $13.88 | $11.79 | 326,789 |
| 2020-05-12 | $14.83 | $15.22 | $14.26 | $14.29 | $12.14 | 212,570 |
| 2020-05-11 | $15.16 | $15.16 | $14.61 | $14.71 | $12.50 | 323,504 |
| 2020-05-08 | $14.45 | $15.34 | $14.45 | $15.21 | $12.92 | 335,568 |
| 2020-05-07 | $14.36 | $14.59 | $14.21 | $14.29 | $12.14 | 454,257 |
| 2020-05-06 | $14.24 | $14.43 | $14.02 | $14.22 | $12.08 | 329,412 |
| 2020-05-05 | $14.89 | $14.94 | $14.21 | $14.25 | $12.11 | 392,086 |
| 2020-05-04 | $14.25 | $14.82 | $14.00 | $14.78 | $12.56 | 354,106 |
| 2020-05-01 | $13.45 | $14.34 | $13.45 | $14.26 | $12.12 | 382,321 |
| 2020-04-30 | $13.75 | $13.86 | $13.21 | $13.65 | $11.60 | 441,023 |
| 2020-04-29 | $13.98 | $14.08 | $13.68 | $13.82 | $11.74 | 474,544 |
| 2020-04-28 | $14.21 | $14.24 | $13.82 | $13.84 | $11.76 | 303,430 |
| 2020-04-27 | $13.43 | $14.01 | $13.43 | $13.86 | $11.78 | 363,271 |
| 2020-04-24 | $13.57 | $13.57 | $13.26 | $13.41 | $11.39 | 248,796 |
| 2020-04-23 | $13.70 | $13.85 | $13.42 | $13.44 | $11.42 | 167,415 |
| 2020-04-22 | $13.69 | $13.82 | $13.40 | $13.63 | $11.58 | 196,101 |
| 2020-04-21 | $13.55 | $13.99 | $13.44 | $13.54 | $11.50 | 427,904 |
| 2020-04-20 | $13.83 | $14.21 | $13.70 | $13.79 | $11.72 | 232,353 |
| 2020-04-17 | $13.90 | $14.15 | $13.75 | $13.91 | $11.82 | 337,329 |
| 2020-04-16 | $13.31 | $13.64 | $13.20 | $13.50 | $11.47 | 341,537 |
| 2020-04-15 | $13.46 | $13.49 | $13.03 | $13.24 | $11.25 | 487,509 |
| 2020-04-14 | $13.35 | $13.86 | $12.90 | $13.72 | $11.66 | 493,042 |
| 2020-04-13 | $13.53 | $13.67 | $12.96 | $13.20 | $11.22 | 270,139 |
| 2020-04-09 | $13.30 | $13.77 | $13.16 | $13.50 | $11.47 | 559,214 |
| 2020-04-08 | $13.09 | $13.33 | $12.81 | $13.20 | $11.22 | 422,300 |
| 2020-04-07 | $13.50 | $13.94 | $12.98 | $13.01 | $11.05 | 478,456 |
| 2020-04-06 | $13.06 | $13.49 | $12.84 | $13.12 | $11.15 | 373,328 |
| 2020-04-03 | $13.58 | $13.85 | $12.65 | $12.76 | $10.84 | 474,540 |
| 2020-04-02 | $13.89 | $14.23 | $13.54 | $13.78 | $11.71 | 489,341 |
| 2020-04-01 | $14.70 | $15.09 | $13.92 | $13.96 | $11.86 | 394,980 |
| 2020-03-31 | $15.33 | $15.47 | $14.95 | $15.27 | $12.97 | 239,848 |
| 2020-03-30 | $15.09 | $15.53 | $14.78 | $15.48 | $13.15 | 246,668 |
| 2020-03-27 | $15.49 | $16.09 | $15.00 | $15.09 | $12.82 | 179,597 |
| 2020-03-26 | $14.54 | $16.15 | $14.51 | $16.00 | $13.59 | 352,141 |
| 2020-03-25 | $14.87 | $15.42 | $14.35 | $14.51 | $12.33 | 365,824 |
| 2020-03-24 | $14.81 | $15.45 | $14.56 | $14.95 | $12.70 | 461,130 |
| 2020-03-23 | $14.63 | $15.16 | $14.00 | $14.04 | $11.93 | 875,314 |
| 2020-03-20 | $15.72 | $17.25 | $14.45 | $14.91 | $12.67 | 846,326 |
| 2020-03-19 | $15.48 | $15.93 | $14.33 | $15.63 | $13.28 | 502,161 |
| 2020-03-18 | $16.87 | $17.06 | $15.62 | $15.96 | $13.56 | 591,269 |
| 2020-03-17 | $16.50 | $17.81 | $16.50 | $17.78 | $15.11 | 401,493 |
| 2020-03-16 | $16.17 | $17.13 | $13.62 | $16.28 | $13.83 | 371,780 |
| 2020-03-13 | $18.07 | $18.55 | $17.10 | $17.47 | $14.84 | 691,148 |
| 2020-03-12 | $17.84 | $18.29 | $17.00 | $17.29 | $14.69 | 413,482 |
| 2020-03-11 | $19.47 | $19.55 | $18.66 | $18.79 | $15.96 | 367,269 |
| 2020-03-10 | $20.39 | $20.60 | $18.81 | $19.86 | $16.87 | 735,006 |
| 2020-03-09 | $20.79 | $20.94 | $19.96 | $19.96 | $16.96 | 372,294 |
| 2020-03-06 | $21.51 | $22.00 | $21.35 | $21.90 | $18.35 | 525,506 |
| 2020-03-05 | $22.08 | $22.28 | $21.86 | $22.05 | $18.48 | 317,297 |
| 2020-03-04 | $21.97 | $22.47 | $21.78 | $22.46 | $18.82 | 205,311 |
| 2020-03-03 | $21.71 | $21.86 | $21.31 | $21.76 | $18.23 | 427,439 |
| 2020-03-02 | $20.47 | $21.76 | $20.47 | $21.65 | $18.14 | 416,059 |
| 2020-02-28 | $20.64 | $20.84 | $20.04 | $20.44 | $17.13 | 479,752 |
| 2020-02-27 | $21.61 | $21.76 | $21.06 | $21.07 | $17.65 | 260,286 |
| 2020-02-26 | $21.57 | $21.86 | $21.51 | $21.78 | $18.25 | 317,162 |
| 2020-02-25 | $22.15 | $22.15 | $21.57 | $21.59 | $18.09 | 288,238 |
| 2020-02-24 | $22.00 | $22.20 | $22.00 | $22.12 | $18.53 | 230,474 |
| 2020-02-21 | $22.12 | $22.24 | $22.03 | $22.24 | $18.63 | 136,718 |
| 2020-02-20 | $22.12 | $22.24 | $22.01 | $22.18 | $18.58 | 182,340 |
| 2020-02-19 | $22.04 | $22.14 | $21.92 | $22.07 | $18.49 | 117,212 |
| 2020-02-18 | $22.00 | $22.08 | $21.79 | $22.00 | $18.43 | 154,947 |
| 2020-02-14 | $21.99 | $22.11 | $21.94 | $22.00 | $18.43 | 149,589 |
| 2020-02-13 | $21.83 | $22.08 | $21.83 | $22.01 | $18.44 | 168,534 |
| 2020-02-12 | $21.55 | $21.89 | $21.53 | $21.79 | $18.26 | 243,229 |
| 2020-02-11 | $22.00 | $22.05 | $21.55 | $21.56 | $18.07 | 308,687 |
| 2020-02-10 | $21.84 | $22.08 | $21.78 | $21.98 | $18.42 | 231,343 |
| 2020-02-07 | $21.99 | $22.22 | $21.74 | $21.76 | $18.23 | 602,658 |
| 2020-02-06 | $21.46 | $21.58 | $21.32 | $21.42 | $17.95 | 146,678 |
| 2020-02-05 | $21.20 | $21.42 | $21.14 | $21.40 | $17.93 | 195,530 |
| 2020-02-04 | $20.80 | $21.20 | $20.80 | $21.12 | $17.70 | 205,381 |
| 2020-02-03 | $20.49 | $20.68 | $20.35 | $20.68 | $17.33 | 164,022 |
| 2020-01-31 | $20.15 | $20.82 | $20.07 | $20.43 | $17.12 | 267,646 |
| 2020-01-30 | $19.82 | $20.07 | $19.79 | $20.05 | $16.80 | 141,507 |
| 2020-01-29 | $19.85 | $19.99 | $19.72 | $19.82 | $16.61 | 86,445 |
| 2020-01-28 | $19.92 | $19.97 | $19.75 | $19.88 | $16.66 | 157,606 |
| 2020-01-27 | $19.72 | $19.96 | $19.72 | $19.87 | $16.65 | 152,112 |
| 2020-01-24 | $19.88 | $19.98 | $19.69 | $19.82 | $16.61 | 137,319 |
| 2020-01-23 | $19.61 | $19.92 | $19.57 | $19.87 | $16.65 | 163,421 |
| 2020-01-22 | $19.77 | $19.77 | $19.61 | $19.64 | $16.46 | 199,791 |
| 2020-01-21 | $19.84 | $19.95 | $19.71 | $19.75 | $16.55 | 141,442 |
| 2020-01-17 | $19.74 | $19.90 | $19.74 | $19.87 | $16.65 | 110,411 |
| 2020-01-16 | $19.64 | $19.81 | $19.58 | $19.73 | $16.53 | 108,018 |
| 2020-01-15 | $19.64 | $19.77 | $19.53 | $19.61 | $16.43 | 117,600 |
| 2020-01-14 | $19.53 | $19.69 | $19.47 | $19.68 | $16.49 | 178,493 |
| 2020-01-13 | $19.52 | $19.52 | $19.41 | $19.49 | $16.33 | 101,321 |
| 2020-01-10 | $19.46 | $19.54 | $19.40 | $19.52 | $16.36 | 136,199 |
| 2020-01-09 | $19.45 | $19.54 | $19.41 | $19.51 | $16.35 | 96,790 |
| 2020-01-08 | $19.39 | $19.54 | $19.39 | $19.46 | $16.31 | 81,908 |
| 2020-01-07 | $19.52 | $19.52 | $19.25 | $19.33 | $16.20 | 170,125 |
| 2020-01-06 | $19.58 | $19.72 | $19.36 | $19.52 | $16.36 | 210,667 |
| 2020-01-03 | $19.61 | $19.71 | $19.45 | $19.71 | $16.51 | 193,129 |
| 2020-01-02 | $19.70 | $19.74 | $19.41 | $19.72 | $16.52 | 170,782 |
| 2019-12-31 | $19.53 | $19.77 | $19.48 | $19.68 | $16.49 | 174,053 |
| 2019-12-30 | $19.53 | $19.64 | $19.49 | $19.59 | $16.41 | 97,969 |
| 2019-12-27 | $19.55 | $19.67 | $19.47 | $19.57 | $16.40 | 87,906 |
| 2019-12-26 | $19.56 | $19.62 | $19.48 | $19.57 | $16.40 | 121,176 |
| 2019-12-24 | $19.61 | $19.78 | $19.42 | $19.57 | $16.40 | 67,649 |
| 2019-12-23 | $19.97 | $20.07 | $19.60 | $19.63 | $16.45 | 115,319 |
| 2019-12-20 | $19.89 | $20.17 | $19.75 | $20.02 | $16.77 | 1,068,652 |
| 2019-12-19 | $19.81 | $19.86 | $19.71 | $19.76 | $16.56 | 154,702 |
| 2019-12-18 | $20.02 | $20.10 | $19.72 | $19.79 | $16.58 | 242,415 |
| 2019-12-17 | $20.03 | $20.13 | $19.90 | $19.95 | $16.72 | 243,937 |
| 2019-12-16 | $20.05 | $20.17 | $20.00 | $20.05 | $16.80 | 168,933 |
| 2019-12-13 | $19.68 | $20.10 | $19.48 | $20.06 | $16.81 | 289,294 |
| 2019-12-12 | $19.52 | $19.80 | $19.50 | $19.70 | $16.51 | 260,094 |
| 2019-12-11 | $19.59 | $19.70 | $19.50 | $19.52 | $16.36 | 152,593 |
| 2019-12-10 | $19.62 | $19.70 | $19.54 | $19.55 | $16.38 | 179,256 |
| 2019-12-09 | $19.57 | $19.68 | $19.54 | $19.63 | $16.45 | 147,154 |
| 2019-12-06 | $19.69 | $19.75 | $19.54 | $19.54 | $16.37 | 159,168 |
| 2019-12-05 | $19.55 | $19.65 | $19.49 | $19.58 | $16.41 | 97,067 |
| 2019-12-04 | $19.54 | $19.69 | $19.46 | $19.47 | $16.31 | 137,239 |
| 2019-12-03 | $19.77 | $19.80 | $19.49 | $19.61 | $16.43 | 110,096 |
| 2019-12-02 | $20.16 | $20.18 | $19.75 | $19.78 | $16.57 | 192,880 |
| 2019-11-29 | $20.41 | $20.45 | $20.22 | $20.29 | $16.77 | 91,970 |
| 2019-11-27 | $20.05 | $20.42 | $20.05 | $20.42 | $16.88 | 207,389 |
| 2019-11-26 | $19.51 | $20.03 | $19.51 | $20.02 | $16.55 | 244,892 |
| 2019-11-25 | $19.84 | $19.98 | $19.79 | $19.93 | $16.47 | 98,202 |
| 2019-11-22 | $19.90 | $19.94 | $19.78 | $19.78 | $16.35 | 120,245 |
| 2019-11-21 | $19.84 | $19.92 | $19.74 | $19.91 | $16.46 | 147,189 |
| 2019-11-20 | $19.92 | $20.15 | $19.84 | $19.93 | $16.47 | 207,772 |
| 2019-11-19 | $19.72 | $19.93 | $19.72 | $19.87 | $16.42 | 146,656 |
| 2019-11-18 | $19.73 | $19.73 | $19.63 | $19.71 | $16.29 | 90,142 |
| 2019-11-15 | $19.83 | $19.87 | $19.65 | $19.70 | $16.28 | 121,318 |
| 2019-11-14 | $19.79 | $19.79 | $19.63 | $19.73 | $16.31 | 197,583 |
| 2019-11-13 | $19.77 | $19.84 | $19.60 | $19.81 | $16.38 | 155,413 |
| 2019-11-12 | $19.88 | $19.98 | $19.68 | $19.80 | $16.37 | 96,750 |
| 2019-11-11 | $19.70 | $19.89 | $19.64 | $19.85 | $16.41 | 94,750 |
| 2019-11-08 | $19.63 | $19.77 | $19.59 | $19.70 | $16.28 | 90,703 |
| 2019-11-07 | $19.57 | $19.72 | $19.51 | $19.65 | $16.24 | 125,819 |
| 2019-11-06 | $19.48 | $19.59 | $19.46 | $19.53 | $16.14 | 112,227 |
| 2019-11-05 | $19.57 | $19.64 | $19.49 | $19.51 | $16.13 | 120,386 |
| 2019-11-04 | $19.54 | $19.63 | $19.43 | $19.61 | $16.21 | 172,527 |
| 2019-11-01 | $19.34 | $19.64 | $18.97 | $19.55 | $16.16 | 238,979 |
| 2019-10-31 | $19.49 | $19.49 | $18.94 | $19.26 | $15.92 | 218,996 |
| 2019-10-30 | $19.29 | $19.31 | $19.10 | $19.31 | $15.96 | 164,165 |
| 2019-10-29 | $19.17 | $19.35 | $19.10 | $19.27 | $15.93 | 146,718 |
| 2019-10-28 | $18.99 | $19.19 | $18.90 | $19.08 | $15.77 | 106,778 |
| 2019-10-25 | $18.96 | $19.05 | $18.91 | $19.02 | $15.72 | 148,182 |
| 2019-10-24 | $19.01 | $19.04 | $18.88 | $18.93 | $15.65 | 97,826 |
| 2019-10-23 | $18.87 | $18.99 | $18.75 | $18.96 | $15.67 | 466,542 |
| 2019-10-22 | $18.79 | $18.99 | $18.79 | $18.92 | $15.64 | 156,473 |
| 2019-10-21 | $18.67 | $18.86 | $18.58 | $18.86 | $15.59 | 138,456 |
| 2019-10-18 | $18.56 | $18.83 | $18.48 | $18.79 | $15.53 | 152,971 |
| 2019-10-17 | $18.46 | $18.60 | $18.36 | $18.56 | $15.34 | 112,312 |
| 2019-10-16 | $18.42 | $18.45 | $18.26 | $18.43 | $15.23 | 104,647 |
| 2019-10-15 | $18.28 | $18.42 | $18.20 | $18.38 | $15.19 | 96,416 |
| 2019-10-14 | $18.29 | $18.33 | $18.23 | $18.29 | $15.12 | 81,389 |
| 2019-10-11 | $18.27 | $18.48 | $18.23 | $18.27 | $15.10 | 170,676 |
| 2019-10-10 | $18.00 | $18.26 | $18.00 | $18.16 | $15.01 | 127,813 |
| 2019-10-09 | $18.07 | $18.09 | $17.92 | $18.02 | $14.90 | 177,644 |
| 2019-10-08 | $17.91 | $17.98 | $17.70 | $17.97 | $14.85 | 211,987 |
| 2019-10-07 | $17.89 | $18.02 | $17.78 | $17.89 | $14.79 | 109,963 |
| 2019-10-04 | $17.76 | $17.89 | $17.67 | $17.85 | $14.76 | 100,721 |
| 2019-10-03 | $17.68 | $17.83 | $17.57 | $17.73 | $14.66 | 84,820 |
| 2019-10-02 | $17.84 | $17.90 | $17.57 | $17.68 | $14.61 | 173,561 |
| 2019-10-01 | $18.12 | $18.15 | $17.84 | $17.88 | $14.78 | 183,100 |
| 2019-09-30 | $18.01 | $18.09 | $17.89 | $18.02 | $14.90 | 138,256 |
| 2019-09-27 | $18.04 | $18.10 | $17.86 | $17.95 | $14.84 | 62,446 |
| 2019-09-26 | $18.03 | $18.05 | $17.89 | $17.95 | $14.84 | 65,726 |
| 2019-09-25 | $17.98 | $18.07 | $17.92 | $18.02 | $14.90 | 89,192 |
| 2019-09-24 | $18.18 | $18.25 | $17.92 | $17.92 | $14.81 | 136,425 |
| 2019-09-23 | $18.06 | $18.20 | $17.97 | $18.16 | $15.01 | 97,206 |
| 2019-09-20 | $18.16 | $18.20 | $17.96 | $18.05 | $14.92 | 386,180 |
| 2019-09-19 | $18.16 | $18.28 | $18.09 | $18.09 | $14.95 | 104,233 |
| 2019-09-18 | $18.24 | $18.34 | $18.09 | $18.13 | $14.99 | 111,068 |
| 2019-09-17 | $18.19 | $18.27 | $17.94 | $18.25 | $15.09 | 137,043 |
| 2019-09-16 | $18.07 | $18.20 | $18.03 | $18.13 | $14.99 | 80,969 |
| 2019-09-13 | $18.16 | $18.28 | $18.08 | $18.15 | $15.00 | 117,743 |
| 2019-09-12 | $17.97 | $18.16 | $17.85 | $18.14 | $14.99 | 124,128 |
| 2019-09-11 | $17.70 | $17.99 | $17.65 | $17.99 | $14.87 | 115,743 |
| 2019-09-10 | $17.96 | $17.96 | $17.65 | $17.69 | $14.62 | 142,450 |
| 2019-09-09 | $17.75 | $17.99 | $17.63 | $17.95 | $14.84 | 202,211 |
| 2019-09-06 | $17.60 | $17.80 | $17.60 | $17.74 | $14.66 | 157,932 |
| 2019-09-05 | $17.75 | $17.87 | $17.61 | $17.65 | $14.59 | 149,615 |
| 2019-09-04 | $17.68 | $17.76 | $17.55 | $17.60 | $14.55 | 105,257 |
| 2019-09-03 | $17.29 | $17.65 | $17.24 | $17.61 | $14.56 | 220,876 |
| 2019-08-30 | $17.62 | $17.63 | $17.47 | $17.51 | $14.47 | 168,721 |
| 2019-08-29 | $17.60 | $17.82 | $17.60 | $17.76 | $14.46 | 213,799 |
| 2019-08-28 | $17.46 | $17.66 | $17.46 | $17.49 | $14.24 | 185,441 |
| 2019-08-27 | $17.71 | $17.80 | $17.46 | $17.48 | $14.23 | 120,978 |
| 2019-08-26 | $17.56 | $17.73 | $17.56 | $17.63 | $14.35 | 128,967 |
| 2019-08-23 | $17.89 | $18.14 | $17.53 | $17.56 | $14.29 | 192,607 |
| 2019-08-22 | $17.83 | $17.95 | $17.71 | $17.84 | $14.52 | 90,624 |
| 2019-08-21 | $17.81 | $17.88 | $17.64 | $17.75 | $14.45 | 111,614 |
| 2019-08-20 | $17.95 | $18.00 | $17.69 | $17.75 | $14.45 | 154,462 |
| 2019-08-19 | $18.00 | $18.05 | $17.93 | $17.98 | $14.64 | 154,447 |
| 2019-08-16 | $17.65 | $17.92 | $17.65 | $17.87 | $14.55 | 110,434 |
| 2019-08-15 | $17.70 | $17.85 | $17.58 | $17.60 | $14.33 | 153,776 |
| 2019-08-14 | $17.81 | $17.85 | $17.59 | $17.71 | $14.42 | 149,726 |
| 2019-08-13 | $17.82 | $18.00 | $17.74 | $17.91 | $14.58 | 175,131 |
| 2019-08-12 | $17.77 | $17.88 | $17.72 | $17.83 | $14.51 | 122,166 |
| 2019-08-09 | $17.69 | $17.91 | $17.68 | $17.82 | $14.51 | 219,112 |
| 2019-08-08 | $17.64 | $17.89 | $17.64 | $17.69 | $14.40 | 241,390 |
| 2019-08-07 | $17.46 | $17.68 | $17.26 | $17.60 | $14.33 | 144,736 |
| 2019-08-06 | $17.56 | $17.63 | $17.38 | $17.51 | $14.25 | 249,015 |
| 2019-08-05 | $17.47 | $17.88 | $17.28 | $17.57 | $14.30 | 281,122 |
| 2019-08-02 | $17.51 | $17.68 | $17.39 | $17.61 | $14.34 | 284,804 |
| 2019-08-01 | $17.89 | $18.06 | $17.50 | $17.51 | $14.25 | 262,049 |
| 2019-07-31 | $18.27 | $18.34 | $17.84 | $17.96 | $14.62 | 343,722 |
| 2019-07-30 | $18.37 | $18.41 | $18.26 | $18.31 | $14.91 | 143,736 |
| 2019-07-29 | $18.47 | $18.61 | $18.37 | $18.38 | $14.96 | 235,735 |
| 2019-07-26 | $18.08 | $18.45 | $18.08 | $18.43 | $15.00 | 306,443 |
| 2019-07-25 | $18.25 | $18.40 | $18.00 | $18.02 | $14.67 | 329,092 |
| 2019-07-24 | $18.14 | $18.35 | $18.10 | $18.31 | $14.91 | 174,363 |
| 2019-07-23 | $18.24 | $18.35 | $18.13 | $18.15 | $14.78 | 177,146 |
| 2019-07-22 | $18.17 | $18.31 | $18.00 | $18.23 | $14.84 | 147,903 |
| 2019-07-19 | $18.38 | $18.42 | $18.23 | $18.25 | $14.86 | 174,659 |
| 2019-07-18 | $18.31 | $18.45 | $18.21 | $18.38 | $14.96 | 197,179 |
| 2019-07-17 | $18.05 | $18.32 | $18.04 | $18.26 | $14.86 | 342,695 |
| 2019-07-16 | $18.04 | $18.13 | $17.97 | $18.02 | $14.67 | 153,756 |
| 2019-07-15 | $18.20 | $18.22 | $18.00 | $18.10 | $14.73 | 221,343 |
| 2019-07-12 | $18.21 | $18.26 | $18.11 | $18.15 | $14.78 | 127,594 |
| 2019-07-11 | $18.13 | $18.27 | $18.03 | $18.17 | $14.79 | 121,872 |
| 2019-07-10 | $18.18 | $18.29 | $18.07 | $18.09 | $14.73 | 136,441 |
| 2019-07-09 | $17.99 | $18.20 | $17.99 | $18.19 | $14.81 | 216,297 |
| 2019-07-08 | $18.04 | $18.10 | $17.91 | $18.00 | $14.65 | 216,592 |
| 2019-07-05 | $17.97 | $18.07 | $17.87 | $18.05 | $14.69 | 138,724 |
| 2019-07-03 | $17.77 | $17.90 | $17.76 | $17.87 | $14.55 | 80,760 |
| 2019-07-02 | $17.90 | $18.06 | $17.74 | $17.79 | $14.48 | 180,883 |
| 2019-07-01 | $18.15 | $18.43 | $17.89 | $17.90 | $14.57 | 217,837 |
| 2019-06-28 | $17.82 | $18.08 | $17.82 | $18.07 | $14.71 | 296,586 |
| 2019-06-27 | $17.50 | $17.81 | $17.50 | $17.79 | $14.48 | 144,569 |
| 2019-06-26 | $17.62 | $17.85 | $17.50 | $17.54 | $14.28 | 121,046 |
| 2019-06-25 | $17.63 | $17.76 | $17.45 | $17.65 | $14.37 | 201,104 |
| 2019-06-24 | $17.76 | $18.01 | $17.53 | $17.55 | $14.29 | 94,385 |
| 2019-06-21 | $17.81 | $17.93 | $17.46 | $17.65 | $14.37 | 365,813 |
| 2019-06-20 | $17.86 | $17.86 | $17.64 | $17.81 | $14.50 | 83,411 |
| 2019-06-19 | $17.79 | $17.93 | $17.79 | $17.82 | $14.51 | 68,451 |
| 2019-06-18 | $17.73 | $17.89 | $17.64 | $17.79 | $14.48 | 107,178 |
| 2019-06-17 | $17.98 | $18.08 | $17.70 | $17.72 | $14.43 | 77,509 |
| 2019-06-14 | $17.79 | $18.03 | $17.75 | $17.98 | $14.64 | 107,574 |
| 2019-06-13 | $17.76 | $17.89 | $17.69 | $17.75 | $14.45 | 113,946 |
| 2019-06-12 | $17.74 | $17.95 | $17.68 | $17.71 | $14.42 | 140,528 |
| 2019-06-11 | $17.65 | $17.78 | $17.61 | $17.76 | $14.46 | 139,673 |
| 2019-06-10 | $17.72 | $17.75 | $17.59 | $17.62 | $14.34 | 215,843 |
| 2019-06-07 | $17.77 | $17.92 | $17.68 | $17.83 | $14.31 | 188,141 |
| 2019-06-06 | $17.62 | $17.99 | $17.58 | $17.74 | $14.24 | 140,086 |
| 2019-06-05 | $17.58 | $17.69 | $17.46 | $17.61 | $14.14 | 157,114 |
| 2019-06-04 | $17.30 | $17.63 | $17.20 | $17.58 | $14.11 | 311,966 |
| 2019-06-03 | $17.20 | $17.25 | $17.03 | $17.19 | $13.80 | 151,866 |
| 2019-05-31 | $17.05 | $17.18 | $17.02 | $17.17 | $13.78 | 182,208 |
| 2019-05-30 | $17.20 | $17.21 | $17.00 | $17.05 | $13.69 | 170,403 |
| 2019-05-29 | $17.16 | $17.24 | $17.04 | $17.17 | $13.78 | 209,596 |
| 2019-05-28 | $17.24 | $17.29 | $17.15 | $17.15 | $13.77 | 225,865 |
| 2019-05-24 | $17.16 | $17.29 | $17.15 | $17.25 | $13.85 | 112,898 |
| 2019-05-23 | $17.01 | $17.14 | $17.01 | $17.07 | $13.70 | 115,162 |
| 2019-05-22 | $17.06 | $17.22 | $17.02 | $17.09 | $13.72 | 117,100 |
| 2019-05-21 | $17.27 | $17.32 | $17.11 | $17.14 | $13.76 | 114,596 |
| 2019-05-20 | $17.29 | $17.40 | $17.19 | $17.20 | $13.81 | 161,206 |
| 2019-05-17 | $17.23 | $17.38 | $17.18 | $17.30 | $13.89 | 170,088 |
| 2019-05-16 | $17.18 | $17.33 | $17.17 | $17.32 | $13.90 | 143,903 |
| 2019-05-15 | $17.16 | $17.19 | $17.03 | $17.16 | $13.77 | 115,650 |
| 2019-05-14 | $17.07 | $17.27 | $17.02 | $17.20 | $13.81 | 323,487 |
| 2019-05-13 | $17.26 | $17.28 | $17.05 | $17.05 | $13.69 | 185,178 |
| 2019-05-10 | $17.11 | $17.41 | $17.11 | $17.37 | $13.94 | 150,441 |
| 2019-05-09 | $17.19 | $17.22 | $17.07 | $17.19 | $13.80 | 243,933 |
| 2019-05-08 | $17.11 | $17.20 | $17.08 | $17.13 | $13.75 | 132,260 |
| 2019-05-07 | $17.11 | $17.17 | $17.06 | $17.13 | $13.75 | 169,060 |
| 2019-05-06 | $17.20 | $17.29 | $17.09 | $17.15 | $13.77 | 257,578 |
| 2019-05-03 | $16.83 | $17.37 | $16.79 | $17.28 | $13.87 | 382,611 |
| 2019-05-02 | $16.29 | $16.68 | $16.29 | $16.62 | $13.34 | 117,865 |
| 2019-05-01 | $16.62 | $16.76 | $16.27 | $16.27 | $13.06 | 151,377 |
| 2019-04-30 | $16.40 | $16.67 | $16.38 | $16.64 | $13.36 | 128,769 |
| 2019-04-29 | $16.27 | $16.53 | $16.27 | $16.41 | $13.17 | 149,526 |
| 2019-04-26 | $16.26 | $16.35 | $16.22 | $16.33 | $13.11 | 104,616 |
| 2019-04-25 | $16.32 | $16.32 | $16.15 | $16.25 | $13.04 | 143,036 |
| 2019-04-24 | $16.39 | $16.43 | $16.31 | $16.34 | $13.12 | 154,480 |
| 2019-04-23 | $16.21 | $16.43 | $16.09 | $16.41 | $13.17 | 93,817 |
| 2019-04-22 | $16.46 | $16.46 | $16.17 | $16.21 | $13.01 | 176,988 |
| 2019-04-18 | $16.43 | $16.52 | $16.35 | $16.48 | $13.23 | 172,241 |
| 2019-04-17 | $16.49 | $16.50 | $16.33 | $16.44 | $13.20 | 292,868 |
| 2019-04-16 | $16.39 | $16.47 | $16.33 | $16.45 | $13.20 | 188,633 |
| 2019-04-15 | $16.49 | $16.65 | $16.33 | $16.38 | $13.15 | 75,064 |
| 2019-04-12 | $16.53 | $16.56 | $16.33 | $16.48 | $13.23 | 112,148 |
| 2019-04-11 | $16.49 | $16.60 | $16.40 | $16.42 | $13.18 | 62,746 |
| 2019-04-10 | $16.33 | $16.44 | $16.29 | $16.43 | $13.19 | 218,366 |
| 2019-04-09 | $16.38 | $16.46 | $16.30 | $16.32 | $13.10 | 116,011 |
| 2019-04-08 | $16.35 | $16.49 | $16.30 | $16.39 | $13.16 | 127,837 |
| 2019-04-05 | $16.36 | $16.40 | $16.27 | $16.35 | $13.12 | 104,477 |
| 2019-04-04 | $16.34 | $16.41 | $16.29 | $16.35 | $13.12 | 80,014 |
| 2019-04-03 | $16.38 | $16.43 | $16.24 | $16.33 | $13.11 | 103,407 |
| 2019-04-02 | $16.46 | $16.46 | $16.21 | $16.31 | $13.09 | 129,407 |
| 2019-04-01 | $16.52 | $16.99 | $16.41 | $16.49 | $13.24 | 115,080 |
| 2019-03-29 | $16.56 | $16.57 | $16.36 | $16.47 | $13.22 | 128,882 |
| 2019-03-28 | $16.36 | $16.50 | $16.32 | $16.49 | $13.24 | 210,307 |
| 2019-03-27 | $16.31 | $16.51 | $16.20 | $16.38 | $13.15 | 103,446 |
| 2019-03-26 | $16.04 | $16.35 | $16.04 | $16.34 | $13.12 | 127,226 |
| 2019-03-25 | $15.91 | $16.14 | $15.91 | $16.00 | $12.84 | 173,360 |
| 2019-03-22 | $16.27 | $16.30 | $15.89 | $15.96 | $12.81 | 211,574 |
| 2019-03-21 | $16.22 | $16.43 | $16.09 | $16.33 | $13.11 | 191,234 |
| 2019-03-20 | $16.46 | $16.55 | $16.24 | $16.24 | $13.04 | 206,313 |
| 2019-03-19 | $16.63 | $16.95 | $16.45 | $16.49 | $13.24 | 334,283 |
| 2019-03-18 | $16.55 | $16.75 | $16.55 | $16.59 | $13.32 | 154,175 |
| 2019-03-15 | $16.66 | $16.75 | $16.52 | $16.54 | $13.28 | 536,016 |
| 2019-03-14 | $16.71 | $16.71 | $16.53 | $16.65 | $13.36 | 121,329 |
| 2019-03-13 | $16.62 | $16.73 | $16.55 | $16.60 | $13.32 | 116,123 |
| 2019-03-12 | $16.72 | $16.72 | $16.58 | $16.61 | $13.33 | 205,957 |
| 2019-03-11 | $16.69 | $16.72 | $16.59 | $16.67 | $13.38 | 149,722 |
| 2019-03-08 | $16.56 | $16.69 | $16.56 | $16.67 | $13.38 | 115,721 |
| 2019-03-07 | $16.90 | $16.90 | $16.56 | $16.64 | $13.36 | 141,693 |
| 2019-03-06 | $16.99 | $17.09 | $16.85 | $16.90 | $13.57 | 220,092 |
| 2019-03-05 | $16.90 | $17.08 | $16.79 | $17.00 | $13.65 | 125,600 |
| 2019-03-04 | $16.86 | $16.94 | $16.80 | $16.89 | $13.56 | 121,669 |
| 2019-03-01 | $17.20 | $17.23 | $16.98 | $17.05 | $13.49 | 185,720 |
| 2019-02-28 | $17.09 | $17.19 | $17.04 | $17.13 | $13.55 | 113,178 |
| 2019-02-27 | $16.99 | $17.12 | $16.95 | $17.10 | $13.53 | 131,707 |
| 2019-02-26 | $17.22 | $17.27 | $16.97 | $17.00 | $13.45 | 180,285 |
| 2019-02-25 | $17.39 | $17.44 | $17.20 | $17.23 | $13.63 | 104,931 |
| 2019-02-22 | $17.15 | $17.43 | $16.95 | $17.36 | $13.73 | 327,439 |
| 2019-02-21 | $17.24 | $17.24 | $16.98 | $17.10 | $13.53 | 139,896 |
| 2019-02-20 | $17.06 | $17.28 | $16.98 | $17.27 | $13.66 | 270,948 |
| 2019-02-19 | $16.85 | $17.04 | $16.81 | $17.02 | $13.46 | 139,481 |
| 2019-02-15 | $16.78 | $16.99 | $16.77 | $16.93 | $13.39 | 167,634 |
| 2019-02-14 | $16.66 | $16.82 | $16.53 | $16.72 | $13.22 | 196,970 |
| 2019-02-13 | $16.85 | $16.88 | $16.66 | $16.74 | $13.24 | 155,573 |
| 2019-02-12 | $16.99 | $17.00 | $16.81 | $16.84 | $13.32 | 122,560 |
| 2019-02-11 | $16.95 | $16.96 | $16.81 | $16.93 | $13.39 | 136,394 |
| 2019-02-08 | $16.85 | $16.97 | $16.78 | $16.92 | $13.38 | 142,878 |
| 2019-02-07 | $16.70 | $16.90 | $16.70 | $16.90 | $13.37 | 188,871 |
| 2019-02-06 | $16.65 | $16.80 | $16.56 | $16.71 | $13.22 | 170,543 |
| 2019-02-05 | $16.76 | $16.76 | $16.56 | $16.66 | $13.18 | 203,879 |
| 2019-02-04 | $16.54 | $16.82 | $16.42 | $16.77 | $13.26 | 242,243 |
| 2019-02-01 | $16.25 | $16.62 | $16.20 | $16.55 | $13.09 | 228,229 |
| 2019-01-31 | $16.70 | $16.70 | $15.98 | $16.31 | $12.90 | 340,951 |
| 2019-01-30 | $16.78 | $16.80 | $16.66 | $16.72 | $13.22 | 114,042 |
| 2019-01-29 | $16.61 | $16.83 | $16.61 | $16.77 | $13.26 | 90,715 |
| 2019-01-28 | $16.69 | $16.80 | $16.62 | $16.74 | $13.24 | 97,885 |
| 2019-01-25 | $16.74 | $16.78 | $16.64 | $16.71 | $13.22 | 137,394 |
| 2019-01-24 | $16.80 | $16.85 | $16.61 | $16.67 | $13.19 | 114,169 |
| 2019-01-23 | $16.79 | $16.87 | $16.66 | $16.80 | $13.29 | 180,865 |
| 2019-01-22 | $16.69 | $16.80 | $16.66 | $16.79 | $13.28 | 167,101 |
| 2019-01-18 | $16.74 | $16.76 | $16.65 | $16.73 | $13.23 | 207,701 |
| 2019-01-17 | $16.63 | $16.73 | $16.59 | $16.69 | $13.20 | 259,746 |
| 2019-01-16 | $16.56 | $16.71 | $16.54 | $16.69 | $13.20 | 177,223 |
| 2019-01-15 | $16.71 | $16.71 | $16.48 | $16.57 | $13.11 | 184,102 |
| 2019-01-14 | $16.67 | $16.85 | $16.58 | $16.70 | $13.21 | 198,814 |
| 2019-01-11 | $16.93 | $16.93 | $16.68 | $16.71 | $13.22 | 171,311 |
| 2019-01-10 | $16.96 | $16.97 | $16.84 | $16.93 | $13.39 | 124,724 |
| 2019-01-09 | $16.89 | $17.00 | $16.79 | $16.98 | $13.43 | 268,371 |
| 2019-01-08 | $16.93 | $16.97 | $16.69 | $16.87 | $13.34 | 492,112 |
| 2019-01-07 | $16.73 | $16.85 | $16.62 | $16.81 | $13.30 | 219,157 |
| 2019-01-04 | $16.42 | $16.74 | $16.17 | $16.72 | $13.22 | 279,552 |
| 2019-01-03 | $16.17 | $16.38 | $16.17 | $16.27 | $12.87 | 216,285 |
| 2019-01-02 | $16.04 | $16.26 | $15.88 | $16.26 | $12.86 | 216,295 |
| 2018-12-31 | $16.04 | $16.15 | $15.88 | $16.13 | $12.76 | 247,677 |
| 2018-12-28 | $15.56 | $15.99 | $15.56 | $15.99 | $12.65 | 246,443 |
| 2018-12-27 | $15.35 | $15.57 | $15.19 | $15.55 | $12.30 | 497,658 |
| 2018-12-26 | $15.15 | $15.41 | $15.02 | $15.41 | $12.19 | 252,398 |
| 2018-12-24 | $15.19 | $15.27 | $15.01 | $15.07 | $11.92 | 147,766 |
| 2018-12-21 | $15.60 | $15.82 | $15.21 | $15.23 | $12.05 | 542,714 |
| 2018-12-20 | $15.33 | $15.61 | $15.33 | $15.54 | $12.29 | 589,637 |
| 2018-12-19 | $15.68 | $15.86 | $15.24 | $15.40 | $12.18 | 318,403 |
| 2018-12-18 | $15.96 | $15.98 | $15.64 | $15.69 | $12.41 | 326,124 |
| 2018-12-17 | $15.86 | $15.99 | $15.83 | $15.90 | $12.58 | 314,243 |
| 2018-12-14 | $15.92 | $16.02 | $15.80 | $15.88 | $12.56 | 156,035 |
| 2018-12-13 | $16.22 | $16.31 | $15.82 | $15.97 | $12.63 | 273,311 |
| 2018-12-12 | $16.25 | $16.50 | $16.01 | $16.26 | $12.86 | 172,439 |
| 2018-12-11 | $16.43 | $16.48 | $15.87 | $16.02 | $12.67 | 359,806 |
| 2018-12-10 | $16.23 | $16.38 | $16.05 | $16.33 | $12.92 | 226,423 |
| 2018-12-07 | $16.20 | $16.41 | $16.02 | $16.23 | $12.84 | 293,276 |
| 2018-12-06 | $15.79 | $16.23 | $15.51 | $16.22 | $12.83 | 391,338 |
| 2018-12-04 | $16.17 | $16.20 | $15.84 | $15.92 | $12.59 | 429,518 |
| 2018-12-03 | $16.15 | $16.23 | $15.90 | $16.17 | $12.79 | 271,504 |
| 2018-11-30 | $15.68 | $16.04 | $15.68 | $16.02 | $12.67 | 264,447 |
| 2018-11-29 | $15.61 | $15.75 | $15.55 | $15.68 | $12.40 | 288,986 |
| 2018-11-28 | $15.61 | $15.72 | $15.36 | $15.64 | $12.37 | 279,378 |
| 2018-11-27 | $15.48 | $15.72 | $15.17 | $15.60 | $12.34 | 152,783 |
| 2018-11-26 | $15.99 | $16.07 | $15.84 | $15.96 | $12.42 | 276,949 |
| 2018-11-23 | $15.64 | $16.03 | $15.64 | $15.89 | $12.37 | 130,923 |
| 2018-11-21 | $15.75 | $15.98 | $15.67 | $15.74 | $12.25 | 208,407 |
| 2018-11-20 | $15.78 | $15.87 | $15.60 | $15.75 | $12.26 | 174,191 |
| 2018-11-19 | $15.92 | $15.97 | $15.70 | $15.82 | $12.32 | 143,076 |
| 2018-11-16 | $15.67 | $15.95 | $15.64 | $15.93 | $12.40 | 152,987 |
| 2018-11-15 | $15.33 | $15.79 | $15.33 | $15.73 | $12.25 | 299,380 |
| 2018-11-14 | $15.61 | $15.67 | $15.32 | $15.38 | $11.97 | 245,216 |
| 2018-11-13 | $15.49 | $15.73 | $15.48 | $15.55 | $12.11 | 231,531 |
| 2018-11-12 | $15.37 | $15.58 | $15.37 | $15.47 | $12.04 | 162,270 |
| 2018-11-09 | $15.39 | $15.51 | $15.26 | $15.39 | $11.98 | 143,189 |
| 2018-11-08 | $15.18 | $15.41 | $15.18 | $15.40 | $11.99 | 295,466 |
| 2018-11-07 | $15.22 | $15.29 | $15.08 | $15.28 | $11.90 | 131,113 |
| 2018-11-06 | $15.03 | $15.29 | $14.94 | $15.21 | $11.84 | 192,185 |
| 2018-11-05 | $15.08 | $15.20 | $15.01 | $15.05 | $11.72 | 169,145 |
| 2018-11-02 | $14.96 | $15.11 | $14.92 | $15.08 | $11.74 | 153,537 |
| 2018-11-01 | $14.75 | $15.03 | $14.75 | $14.93 | $11.62 | 288,536 |
| 2018-10-31 | $14.84 | $14.93 | $14.67 | $14.71 | $11.45 | 293,027 |
| 2018-10-30 | $14.90 | $14.98 | $14.64 | $14.85 | $11.56 | 217,767 |
| 2018-10-29 | $14.71 | $14.97 | $14.57 | $14.84 | $11.55 | 201,110 |
| 2018-10-26 | $14.75 | $14.76 | $14.45 | $14.61 | $11.37 | 158,764 |
| 2018-10-25 | $14.31 | $14.84 | $14.31 | $14.79 | $11.51 | 289,334 |
| 2018-10-24 | $14.54 | $14.55 | $14.28 | $14.30 | $11.13 | 167,132 |
| 2018-10-23 | $14.38 | $14.68 | $14.37 | $14.57 | $11.34 | 245,555 |
| 2018-10-22 | $14.65 | $14.75 | $14.43 | $14.47 | $11.26 | 140,990 |
| 2018-10-19 | $14.74 | $14.87 | $14.58 | $14.61 | $11.37 | 171,752 |
| 2018-10-18 | $14.89 | $15.01 | $14.74 | $14.74 | $11.47 | 109,460 |
| 2018-10-17 | $14.76 | $14.99 | $14.72 | $14.91 | $11.61 | 166,930 |
| 2018-10-16 | $14.68 | $14.78 | $14.51 | $14.76 | $11.49 | 137,407 |
| 2018-10-15 | $14.46 | $14.69 | $14.44 | $14.59 | $11.36 | 162,117 |
| 2018-10-12 | $14.83 | $14.83 | $14.19 | $14.50 | $11.29 | 272,312 |
| 2018-10-11 | $14.78 | $14.93 | $14.63 | $14.63 | $11.39 | 245,943 |
| 2018-10-10 | $14.94 | $15.15 | $14.78 | $14.79 | $11.51 | 195,925 |
| 2018-10-09 | $14.80 | $14.99 | $14.80 | $14.93 | $11.62 | 141,941 |
| 2018-10-08 | $14.77 | $14.96 | $14.72 | $14.82 | $11.54 | 234,825 |
| 2018-10-05 | $14.88 | $14.99 | $14.72 | $14.76 | $11.49 | 243,968 |
| 2018-10-04 | $14.93 | $15.12 | $14.80 | $14.84 | $11.55 | 162,412 |
| 2018-10-03 | $14.75 | $15.07 | $14.69 | $14.92 | $11.62 | 350,745 |
| 2018-10-02 | $14.81 | $14.87 | $14.64 | $14.71 | $11.45 | 163,063 |
| 2018-10-01 | $15.04 | $15.16 | $14.75 | $14.78 | $11.51 | 246,306 |
| 2018-09-28 | $14.88 | $15.06 | $14.88 | $15.01 | $11.69 | 140,900 |
| 2018-09-27 | $15.08 | $15.13 | $14.89 | $14.90 | $11.60 | 158,906 |
| 2018-09-26 | $15.41 | $15.49 | $15.03 | $15.05 | $11.72 | 219,630 |
| 2018-09-25 | $15.45 | $15.52 | $15.37 | $15.41 | $12.00 | 219,145 |
| 2018-09-24 | $15.63 | $15.80 | $15.42 | $15.44 | $12.02 | 221,136 |
| 2018-09-21 | $15.65 | $15.79 | $15.51 | $15.58 | $12.13 | 569,239 |
| 2018-09-20 | $15.32 | $15.59 | $15.32 | $15.52 | $12.08 | 231,906 |
| 2018-09-19 | $15.31 | $15.51 | $15.22 | $15.24 | $11.86 | 178,169 |
| 2018-09-18 | $15.36 | $15.44 | $15.28 | $15.30 | $11.91 | 185,172 |
| 2018-09-17 | $15.43 | $15.45 | $15.35 | $15.40 | $11.99 | 169,052 |
| 2018-09-14 | $15.22 | $15.49 | $15.22 | $15.41 | $12.00 | 108,300 |
| 2018-09-13 | $15.43 | $15.43 | $15.15 | $15.22 | $11.85 | 169,858 |
| 2018-09-12 | $15.60 | $15.60 | $15.33 | $15.38 | $11.97 | 85,425 |
| 2018-09-11 | $15.53 | $15.68 | $15.45 | $15.59 | $12.14 | 122,618 |
| 2018-09-10 | $15.60 | $15.61 | $15.49 | $15.54 | $12.10 | 90,304 |
| 2018-09-07 | $15.50 | $15.61 | $15.50 | $15.58 | $12.13 | 130,542 |
| 2018-09-06 | $15.96 | $15.99 | $15.73 | $15.75 | $12.07 | 219,329 |
| 2018-09-05 | $15.69 | $16.03 | $15.69 | $15.93 | $12.21 | 304,041 |
| 2018-09-04 | $15.50 | $15.66 | $15.42 | $15.66 | $12.00 | 152,697 |
| 2018-08-31 | $15.26 | $15.57 | $15.26 | $15.44 | $11.83 | 211,078 |
| 2018-08-30 | $15.26 | $15.34 | $15.23 | $15.29 | $11.72 | 109,978 |
| 2018-08-29 | $15.31 | $15.41 | $15.22 | $15.26 | $11.69 | 104,071 |
| 2018-08-28 | $15.29 | $15.36 | $15.27 | $15.28 | $11.71 | 103,053 |
| 2018-08-27 | $15.36 | $15.50 | $15.27 | $15.28 | $11.71 | 89,660 |
| 2018-08-24 | $15.31 | $15.39 | $15.21 | $15.36 | $11.77 | 108,622 |
| 2018-08-23 | $15.42 | $15.43 | $15.23 | $15.27 | $11.70 | 125,307 |
| 2018-08-22 | $15.39 | $15.46 | $15.33 | $15.43 | $11.82 | 78,024 |
| 2018-08-21 | $15.35 | $15.52 | $15.32 | $15.40 | $11.80 | 166,330 |
| 2018-08-20 | $15.37 | $15.51 | $15.30 | $15.35 | $11.76 | 101,113 |
| 2018-08-17 | $15.35 | $15.47 | $15.32 | $15.37 | $11.78 | 75,435 |
| 2018-08-16 | $15.30 | $15.43 | $15.28 | $15.40 | $11.80 | 121,341 |
| 2018-08-15 | $15.41 | $15.47 | $15.25 | $15.27 | $11.70 | 64,470 |
| 2018-08-14 | $15.26 | $15.50 | $15.25 | $15.40 | $11.80 | 101,818 |
| 2018-08-13 | $15.28 | $15.35 | $15.15 | $15.27 | $11.70 | 69,600 |
| 2018-08-10 | $15.30 | $15.39 | $15.26 | $15.31 | $11.73 | 77,551 |
| 2018-08-09 | $15.49 | $15.57 | $15.33 | $15.37 | $11.78 | 135,540 |
| 2018-08-08 | $15.47 | $15.55 | $15.41 | $15.51 | $11.88 | 61,418 |
| 2018-08-07 | $15.57 | $15.60 | $15.44 | $15.48 | $11.86 | 131,822 |
| 2018-08-06 | $15.41 | $15.66 | $15.40 | $15.63 | $11.98 | 118,356 |
| 2018-08-03 | $15.55 | $15.66 | $15.40 | $15.44 | $11.83 | 133,378 |
| 2018-08-02 | $15.39 | $15.62 | $15.29 | $15.58 | $11.94 | 98,716 |
| 2018-08-01 | $15.25 | $15.52 | $15.17 | $15.44 | $11.83 | 197,151 |
| 2018-07-31 | $15.95 | $15.95 | $15.16 | $15.22 | $11.66 | 490,264 |
| 2018-07-30 | $16.15 | $16.22 | $16.06 | $16.08 | $12.32 | 95,081 |
| 2018-07-27 | $16.32 | $16.42 | $16.10 | $16.10 | $12.34 | 83,834 |
| 2018-07-26 | $16.27 | $16.45 | $16.12 | $16.33 | $12.51 | 89,835 |
| 2018-07-25 | $16.29 | $16.35 | $16.17 | $16.28 | $12.47 | 115,107 |
| 2018-07-24 | $16.36 | $16.42 | $16.13 | $16.27 | $12.47 | 75,614 |
| 2018-07-23 | $16.26 | $16.45 | $16.26 | $16.37 | $12.54 | 110,326 |
| 2018-07-20 | $16.07 | $16.35 | $16.04 | $16.31 | $12.50 | 123,404 |
| 2018-07-19 | $16.19 | $16.20 | $16.01 | $16.06 | $12.31 | 140,372 |
| 2018-07-18 | $16.07 | $16.21 | $16.03 | $16.20 | $12.41 | 104,740 |
| 2018-07-17 | $16.03 | $16.11 | $16.01 | $16.04 | $12.29 | 77,363 |
| 2018-07-16 | $15.90 | $16.09 | $15.90 | $16.04 | $12.29 | 84,590 |
| 2018-07-13 | $15.98 | $16.11 | $15.86 | $15.91 | $12.19 | 125,325 |
| 2018-07-12 | $16.04 | $16.10 | $15.89 | $16.03 | $12.28 | 95,151 |
| 2018-07-11 | $15.98 | $16.18 | $15.93 | $16.07 | $12.31 | 94,718 |
| 2018-07-10 | $16.12 | $16.15 | $15.93 | $16.08 | $12.32 | 153,534 |
| 2018-07-09 | $16.11 | $16.21 | $16.07 | $16.15 | $12.37 | 146,221 |
| 2018-07-06 | $15.94 | $16.11 | $15.94 | $16.03 | $12.28 | 109,022 |
| 2018-07-05 | $15.96 | $16.02 | $15.75 | $16.01 | $12.27 | 131,536 |
| 2018-07-03 | $15.84 | $16.08 | $15.77 | $15.82 | $12.12 | 102,817 |
| 2018-07-02 | $15.72 | $15.84 | $15.64 | $15.72 | $12.04 | 201,310 |
| 2018-06-29 | $15.86 | $15.96 | $15.70 | $15.77 | $12.08 | 199,604 |
| 2018-06-28 | $15.83 | $15.93 | $15.78 | $15.78 | $12.09 | 112,878 |
| 2018-06-27 | $16.23 | $16.25 | $15.82 | $15.84 | $12.14 | 148,454 |
| 2018-06-26 | $16.29 | $16.30 | $16.16 | $16.19 | $12.40 | 182,790 |
| 2018-06-25 | $16.26 | $16.39 | $16.15 | $16.29 | $12.48 | 176,321 |
| 2018-06-22 | $16.44 | $16.49 | $16.23 | $16.30 | $12.49 | 407,491 |
| 2018-06-21 | $16.27 | $16.41 | $16.17 | $16.37 | $12.54 | 118,790 |
| 2018-06-20 | $16.32 | $16.50 | $16.24 | $16.26 | $12.46 | 193,417 |
| 2018-06-19 | $15.98 | $16.32 | $15.95 | $16.29 | $12.48 | 150,191 |
| 2018-06-18 | $15.95 | $16.06 | $15.78 | $16.02 | $12.27 | 160,290 |
| 2018-06-15 | $15.87 | $16.48 | $15.82 | $16.06 | $12.31 | 428,168 |
| 2018-06-14 | $15.95 | $15.95 | $15.74 | $15.85 | $12.14 | 225,659 |
| 2018-06-13 | $16.01 | $16.07 | $15.85 | $15.94 | $12.21 | 202,615 |
| 2018-06-12 | $16.21 | $16.21 | $15.98 | $16.02 | $12.27 | 77,279 |
| 2018-06-11 | $16.28 | $16.35 | $16.15 | $16.21 | $12.42 | 103,775 |
| 2018-06-08 | $16.32 | $16.37 | $16.20 | $16.29 | $12.48 | 106,957 |
| 2018-06-07 | $16.47 | $16.62 | $16.45 | $16.48 | $12.50 | 147,828 |
| 2018-06-06 | $16.30 | $16.50 | $16.30 | $16.48 | $12.50 | 163,653 |
| 2018-06-05 | $16.20 | $16.31 | $16.17 | $16.29 | $12.35 | 149,334 |
| 2018-06-04 | $16.10 | $16.25 | $16.10 | $16.19 | $12.28 | 143,784 |
| 2018-06-01 | $15.99 | $16.14 | $15.94 | $16.05 | $12.17 | 222,914 |
| 2018-05-31 | $15.80 | $16.09 | $15.79 | $16.00 | $12.13 | 556,600 |
| 2018-05-30 | $15.44 | $15.84 | $15.44 | $15.83 | $12.00 | 284,293 |
| 2018-05-29 | $15.19 | $15.41 | $15.05 | $15.38 | $11.66 | 358,616 |
| 2018-05-25 | $15.29 | $15.44 | $15.26 | $15.28 | $11.59 | 139,748 |
| 2018-05-24 | $15.32 | $15.40 | $15.18 | $15.35 | $11.64 | 80,645 |
| 2018-05-23 | $15.30 | $15.43 | $15.26 | $15.37 | $11.65 | 102,651 |
| 2018-05-22 | $15.37 | $15.50 | $15.36 | $15.39 | $11.67 | 75,247 |
| 2018-05-21 | $15.25 | $15.34 | $15.23 | $15.33 | $11.62 | 87,911 |
| 2018-05-18 | $15.15 | $15.30 | $15.10 | $15.24 | $11.56 | 111,236 |
| 2018-05-17 | $15.12 | $15.18 | $15.08 | $15.16 | $11.50 | 60,698 |
| 2018-05-16 | $15.08 | $15.26 | $15.03 | $15.11 | $11.46 | 161,872 |
| 2018-05-15 | $14.97 | $15.17 | $14.97 | $15.08 | $11.43 | 127,943 |
| 2018-05-14 | $15.13 | $15.19 | $14.97 | $15.01 | $11.38 | 66,970 |
| 2018-05-11 | $15.38 | $15.38 | $15.12 | $15.17 | $11.50 | 107,299 |
| 2018-05-10 | $15.32 | $15.42 | $15.17 | $15.32 | $11.62 | 250,240 |
| 2018-05-09 | $15.15 | $15.36 | $15.08 | $15.33 | $11.62 | 221,276 |
| 2018-05-08 | $15.02 | $15.25 | $14.85 | $15.15 | $11.49 | 239,517 |
| 2018-05-07 | $15.21 | $15.21 | $15.04 | $15.09 | $11.44 | 142,284 |
| 2018-05-04 | $14.81 | $15.19 | $14.81 | $15.17 | $11.50 | 176,646 |
| 2018-05-03 | $14.59 | $15.04 | $14.59 | $14.89 | $11.29 | 187,205 |
| 2018-05-02 | $14.90 | $15.03 | $14.63 | $14.65 | $11.11 | 321,383 |
| 2018-05-01 | $14.81 | $14.98 | $14.45 | $14.91 | $11.31 | 221,980 |
| 2018-04-30 | $15.06 | $15.07 | $14.88 | $14.91 | $11.31 | 136,176 |
| 2018-04-27 | $15.00 | $15.14 | $15.00 | $15.01 | $11.38 | 76,721 |
| 2018-04-26 | $15.03 | $15.05 | $14.80 | $15.00 | $11.37 | 153,869 |
| 2018-04-25 | $15.14 | $15.14 | $14.95 | $15.01 | $11.38 | 171,273 |
| 2018-04-24 | $15.14 | $15.22 | $15.07 | $15.13 | $11.47 | 188,526 |
| 2018-04-23 | $15.07 | $15.09 | $14.91 | $15.06 | $11.42 | 199,521 |
| 2018-04-20 | $15.05 | $15.35 | $15.03 | $15.10 | $11.45 | 174,359 |
| 2018-04-19 | $14.96 | $15.16 | $14.96 | $15.07 | $11.43 | 162,782 |
| 2018-04-18 | $15.20 | $15.20 | $14.99 | $15.00 | $11.37 | 158,313 |
| 2018-04-17 | $15.18 | $15.25 | $15.00 | $15.05 | $11.41 | 115,122 |
| 2018-04-16 | $15.09 | $15.19 | $15.00 | $15.14 | $11.48 | 68,597 |
| 2018-04-13 | $15.22 | $15.22 | $15.00 | $15.00 | $11.37 | 123,872 |
| 2018-04-12 | $15.01 | $15.19 | $15.01 | $15.13 | $11.47 | 140,397 |
| 2018-04-11 | $14.98 | $15.09 | $14.98 | $15.02 | $11.39 | 270,476 |
| 2018-04-10 | $14.81 | $15.07 | $14.77 | $15.00 | $11.37 | 181,044 |
| 2018-04-09 | $14.92 | $14.97 | $14.73 | $14.73 | $11.17 | 238,914 |
| 2018-04-06 | $14.96 | $15.10 | $14.82 | $14.91 | $11.31 | 194,129 |
| 2018-04-05 | $14.94 | $15.05 | $14.83 | $15.02 | $11.39 | 85,380 |
| 2018-04-04 | $14.63 | $14.94 | $14.63 | $14.93 | $11.32 | 105,001 |
| 2018-04-03 | $14.63 | $14.87 | $14.59 | $14.82 | $11.24 | 142,789 |
| 2018-04-02 | $14.69 | $14.82 | $14.50 | $14.62 | $11.09 | 149,543 |
| 2018-03-29 | $14.80 | $15.00 | $14.69 | $14.69 | $11.14 | 162,186 |
| 2018-03-28 | $14.70 | $14.85 | $14.63 | $14.77 | $11.20 | 173,659 |
| 2018-03-27 | $14.86 | $15.00 | $14.66 | $14.71 | $11.15 | 178,031 |
| 2018-03-26 | $14.71 | $14.87 | $14.60 | $14.83 | $11.25 | 176,074 |
| 2018-03-23 | $15.01 | $15.07 | $14.50 | $14.50 | $11.00 | 271,907 |
| 2018-03-22 | $15.32 | $15.40 | $14.97 | $14.97 | $11.35 | 235,933 |
| 2018-03-21 | $15.40 | $15.51 | $15.37 | $15.43 | $11.70 | 146,712 |
| 2018-03-20 | $15.50 | $15.55 | $15.28 | $15.41 | $11.69 | 160,146 |
| 2018-03-19 | $15.47 | $15.56 | $15.34 | $15.46 | $11.72 | 246,671 |
| 2018-03-16 | $15.37 | $15.54 | $15.26 | $15.45 | $11.72 | 251,010 |
| 2018-03-15 | $15.48 | $15.48 | $15.30 | $15.37 | $11.65 | 188,017 |
| 2018-03-14 | $15.49 | $15.49 | $15.35 | $15.44 | $11.71 | 119,663 |
| 2018-03-13 | $15.54 | $15.59 | $15.15 | $15.45 | $11.72 | 137,938 |
| 2018-03-12 | $15.54 | $15.54 | $15.15 | $15.38 | $11.66 | 100,060 |
| 2018-03-09 | $15.45 | $15.56 | $15.33 | $15.53 | $11.78 | 183,389 |
| 2018-03-08 | $15.50 | $15.50 | $15.24 | $15.40 | $11.68 | 162,940 |
| 2018-03-07 | $15.21 | $15.44 | $15.21 | $15.41 | $11.69 | 182,845 |
| 2018-03-06 | $15.27 | $15.38 | $14.60 | $15.34 | $11.63 | 196,514 |
| 2018-03-05 | $14.77 | $15.27 | $14.72 | $15.22 | $11.54 | 315,828 |
| 2018-03-02 | $14.51 | $14.85 | $14.50 | $14.81 | $11.23 | 193,829 |
| 2018-03-01 | $14.65 | $14.83 | $14.56 | $14.72 | $11.04 | 214,738 |
| 2018-02-28 | $14.95 | $14.98 | $14.65 | $14.66 | $10.99 | 176,696 |
| 2018-02-27 | $15.18 | $15.21 | $14.93 | $14.94 | $11.20 | 107,146 |
| 2018-02-26 | $15.15 | $15.19 | $15.03 | $15.17 | $11.37 | 115,889 |
| 2018-02-23 | $15.03 | $15.14 | $14.97 | $15.14 | $11.35 | 108,162 |
| 2018-02-22 | $15.06 | $15.25 | $15.00 | $15.01 | $11.25 | 158,827 |
| 2018-02-21 | $15.08 | $15.21 | $14.97 | $15.03 | $11.27 | 158,412 |
| 2018-02-20 | $15.33 | $15.37 | $15.05 | $15.08 | $11.31 | 145,478 |
| 2018-02-16 | $15.28 | $15.45 | $14.82 | $15.34 | $11.50 | 296,084 |
| 2018-02-15 | $15.33 | $15.33 | $15.15 | $15.30 | $11.47 | 181,449 |
| 2018-02-14 | $14.98 | $15.26 | $14.86 | $15.26 | $11.44 | 195,500 |
| 2018-02-13 | $14.72 | $15.06 | $14.66 | $15.03 | $11.27 | 227,993 |
| 2018-02-12 | $14.74 | $14.85 | $14.63 | $14.72 | $11.04 | 197,144 |
| 2018-02-09 | $14.57 | $14.74 | $14.35 | $14.68 | $11.01 | 198,625 |
| 2018-02-08 | $14.95 | $14.95 | $14.41 | $14.41 | $10.80 | 279,045 |
| 2018-02-07 | $14.60 | $15.01 | $14.60 | $14.99 | $11.24 | 361,397 |
| 2018-02-06 | $14.51 | $14.80 | $14.32 | $14.64 | $10.98 | 392,189 |
| 2018-02-05 | $14.98 | $15.11 | $14.57 | $14.61 | $10.95 | 167,179 |
| 2018-02-02 | $15.11 | $15.32 | $15.07 | $15.13 | $11.34 | 269,531 |
| 2018-02-01 | $14.53 | $15.16 | $14.51 | $15.10 | $11.32 | 457,334 |
| 2018-01-31 | $14.53 | $14.99 | $14.52 | $14.62 | $10.96 | 296,883 |
| 2018-01-30 | $14.68 | $14.76 | $14.53 | $14.57 | $10.92 | 194,769 |
| 2018-01-29 | $14.80 | $14.93 | $14.70 | $14.71 | $11.03 | 150,421 |
| 2018-01-26 | $14.82 | $14.84 | $14.75 | $14.83 | $11.12 | 126,466 |
| 2018-01-25 | $14.90 | $14.93 | $14.76 | $14.81 | $11.10 | 164,219 |
| 2018-01-24 | $14.99 | $15.03 | $14.80 | $14.82 | $11.11 | 196,605 |
| 2018-01-23 | $14.92 | $15.02 | $14.80 | $14.95 | $11.21 | 133,285 |
| 2018-01-22 | $15.00 | $15.07 | $14.80 | $14.96 | $11.22 | 157,240 |
| 2018-01-19 | $14.97 | $15.06 | $14.87 | $15.06 | $11.29 | 189,602 |
| 2018-01-18 | $14.86 | $14.91 | $14.74 | $14.90 | $11.17 | 205,302 |
| 2018-01-17 | $14.91 | $14.97 | $14.72 | $14.85 | $11.13 | 179,221 |
| 2018-01-16 | $15.18 | $15.21 | $14.87 | $14.88 | $11.16 | 153,718 |
| 2018-01-12 | $15.00 | $15.14 | $14.93 | $15.07 | $11.30 | 115,900 |
| 2018-01-11 | $14.78 | $14.97 | $14.70 | $14.96 | $11.22 | 96,761 |
| 2018-01-10 | $14.66 | $14.89 | $14.66 | $14.74 | $11.05 | 124,721 |
| 2018-01-09 | $14.91 | $14.96 | $14.65 | $14.65 | $10.98 | 178,237 |
| 2018-01-08 | $14.75 | $14.92 | $14.70 | $14.86 | $11.14 | 200,017 |
| 2018-01-05 | $14.73 | $14.79 | $14.61 | $14.74 | $11.05 | 171,747 |
| 2018-01-04 | $14.62 | $14.77 | $14.61 | $14.67 | $11.00 | 372,021 |
| 2018-01-03 | $14.81 | $14.81 | $14.58 | $14.61 | $10.95 | 233,984 |
| 2018-01-02 | $14.96 | $14.96 | $14.61 | $14.78 | $11.08 | 238,276 |
| 2017-12-29 | $14.89 | $15.01 | $14.84 | $14.94 | $11.20 | 201,583 |
| 2017-12-28 | $14.92 | $15.00 | $14.86 | $14.88 | $11.16 | 126,627 |
| 2017-12-27 | $14.99 | $15.05 | $14.91 | $14.91 | $11.18 | 153,966 |
| 2017-12-26 | $14.97 | $15.10 | $14.94 | $14.98 | $11.23 | 125,373 |
| 2017-12-22 | $15.10 | $15.12 | $14.97 | $15.01 | $11.25 | 109,228 |
| 2017-12-21 | $15.18 | $15.21 | $15.10 | $15.11 | $11.33 | 101,769 |
| 2017-12-20 | $15.26 | $15.26 | $15.12 | $15.13 | $11.34 | 153,074 |
| 2017-12-19 | $15.24 | $15.39 | $15.17 | $15.17 | $11.37 | 184,421 |
| 2017-12-18 | $15.26 | $15.42 | $15.23 | $15.24 | $11.43 | 244,505 |
| 2017-12-15 | $14.94 | $15.32 | $14.91 | $15.14 | $11.35 | 679,787 |
| 2017-12-14 | $15.10 | $15.16 | $14.88 | $14.92 | $11.19 | 392,645 |
| 2017-12-13 | $15.14 | $15.28 | $15.05 | $15.05 | $11.28 | 210,566 |
| 2017-12-12 | $15.12 | $15.31 | $15.10 | $15.15 | $11.36 | 198,700 |
| 2017-12-11 | $15.25 | $15.34 | $15.09 | $15.09 | $11.31 | 122,521 |
| 2017-12-08 | $15.44 | $15.44 | $15.22 | $15.25 | $11.43 | 86,865 |
| 2017-12-07 | $15.35 | $15.45 | $15.25 | $15.37 | $11.52 | 163,014 |
| 2017-12-06 | $15.38 | $15.50 | $15.29 | $15.37 | $11.52 | 99,380 |
| 2017-12-05 | $15.43 | $15.57 | $15.35 | $15.39 | $11.54 | 145,146 |
| 2017-12-04 | $15.46 | $15.86 | $15.33 | $15.42 | $11.56 | 150,662 |
| 2017-12-01 | $15.24 | $15.28 | $14.73 | $15.28 | $11.46 | 228,959 |
| 2017-11-30 | $15.57 | $15.59 | $15.22 | $15.23 | $11.42 | 289,821 |
| 2017-11-29 | $15.36 | $15.66 | $15.34 | $15.45 | $11.58 | 224,210 |
| 2017-11-28 | $15.01 | $15.31 | $14.99 | $15.31 | $11.48 | 93,920 |
| 2017-11-27 | $14.99 | $15.10 | $14.96 | $14.97 | $11.22 | 92,446 |
| 2017-11-24 | $15.28 | $15.28 | $15.10 | $15.14 | $11.22 | 72,987 |
| 2017-11-22 | $15.27 | $15.43 | $15.20 | $15.20 | $11.27 | 103,984 |
| 2017-11-21 | $15.23 | $15.29 | $15.10 | $15.26 | $11.31 | 103,210 |
| 2017-11-20 | $15.26 | $15.26 | $15.04 | $15.18 | $11.25 | 135,543 |
| 2017-11-17 | $15.08 | $15.50 | $15.05 | $15.19 | $11.26 | 101,027 |
| 2017-11-16 | $15.11 | $15.22 | $15.04 | $15.11 | $11.20 | 117,828 |
| 2017-11-15 | $15.05 | $15.19 | $14.98 | $15.02 | $11.13 | 105,539 |
| 2017-11-14 | $14.89 | $15.12 | $14.89 | $15.08 | $11.18 | 116,462 |
| 2017-11-13 | $14.79 | $15.00 | $14.72 | $14.96 | $11.09 | 113,227 |
| 2017-11-10 | $14.80 | $14.90 | $14.71 | $14.79 | $10.96 | 100,527 |
| 2017-11-09 | $14.92 | $15.12 | $14.77 | $14.81 | $10.98 | 200,607 |
| 2017-11-08 | $15.20 | $15.20 | $14.94 | $15.00 | $11.12 | 215,763 |
| 2017-11-07 | $15.50 | $15.51 | $15.22 | $15.22 | $11.28 | 144,272 |
| 2017-11-06 | $15.52 | $15.54 | $15.39 | $15.46 | $11.46 | 72,779 |
| 2017-11-03 | $15.33 | $15.56 | $15.21 | $15.55 | $11.53 | 240,649 |
| 2017-11-02 | $15.26 | $15.46 | $15.14 | $15.33 | $11.36 | 155,083 |
| 2017-11-01 | $15.46 | $15.58 | $15.21 | $15.28 | $11.33 | 91,672 |
| 2017-10-31 | $15.53 | $15.67 | $15.34 | $15.42 | $11.43 | 132,771 |
| 2017-10-30 | $15.89 | $15.89 | $15.60 | $15.65 | $11.60 | 87,645 |
| 2017-10-27 | $16.02 | $16.02 | $15.85 | $15.94 | $11.82 | 70,650 |
| 2017-10-26 | $15.90 | $16.07 | $15.84 | $16.02 | $11.87 | 76,453 |
| 2017-10-25 | $15.68 | $15.82 | $15.64 | $15.80 | $11.71 | 127,188 |
| 2017-10-24 | $15.74 | $15.83 | $15.66 | $15.68 | $11.62 | 138,574 |
| 2017-10-23 | $15.88 | $15.89 | $15.67 | $15.69 | $11.63 | 135,075 |
| 2017-10-20 | $15.98 | $16.09 | $15.84 | $15.87 | $11.76 | 127,376 |
| 2017-10-19 | $15.77 | $15.96 | $15.68 | $15.88 | $11.77 | 108,746 |
| 2017-10-18 | $15.90 | $15.97 | $15.72 | $15.90 | $11.79 | 121,153 |
| 2017-10-17 | $16.01 | $16.01 | $15.86 | $15.89 | $11.78 | 102,935 |
| 2017-10-16 | $16.00 | $16.05 | $15.91 | $16.04 | $11.89 | 157,227 |
| 2017-10-13 | $15.94 | $16.03 | $15.81 | $15.91 | $11.79 | 229,418 |
| 2017-10-12 | $15.83 | $15.97 | $15.74 | $15.93 | $11.81 | 159,188 |
| 2017-10-11 | $15.83 | $15.86 | $15.73 | $15.78 | $11.70 | 168,617 |
| 2017-10-10 | $15.78 | $15.92 | $15.71 | $15.83 | $11.73 | 224,057 |
| 2017-10-09 | $15.86 | $15.86 | $15.68 | $15.71 | $11.65 | 217,397 |
| 2017-10-06 | $15.83 | $15.89 | $15.77 | $15.85 | $11.75 | 91,929 |
| 2017-10-05 | $15.78 | $15.91 | $15.77 | $15.86 | $11.76 | 154,630 |
| 2017-10-04 | $15.98 | $15.98 | $15.71 | $15.73 | $11.66 | 125,767 |
| 2017-10-03 | $16.04 | $16.06 | $15.87 | $15.95 | $11.82 | 231,041 |
| 2017-10-02 | $16.11 | $16.15 | $15.95 | $16.00 | $11.86 | 312,844 |
| 2017-09-29 | $16.09 | $16.17 | $16.04 | $16.13 | $11.96 | 105,283 |
| 2017-09-28 | $16.06 | $16.12 | $15.90 | $16.10 | $11.93 | 156,803 |
| 2017-09-27 | $15.83 | $16.06 | $15.66 | $16.04 | $11.89 | 152,674 |
| 2017-09-26 | $15.78 | $15.82 | $15.65 | $15.74 | $11.67 | 186,704 |
| 2017-09-25 | $15.60 | $15.78 | $15.57 | $15.73 | $11.66 | 134,627 |
| 2017-09-22 | $15.56 | $15.61 | $15.47 | $15.59 | $11.56 | 101,461 |
| 2017-09-21 | $15.68 | $15.76 | $15.52 | $15.62 | $11.58 | 92,766 |
| 2017-09-20 | $15.43 | $15.77 | $15.43 | $15.67 | $11.62 | 130,150 |
| 2017-09-19 | $15.29 | $15.54 | $15.15 | $15.42 | $11.43 | 166,944 |
| 2017-09-18 | $15.00 | $15.33 | $14.93 | $15.27 | $11.32 | 291,845 |
| 2017-09-15 | $14.96 | $15.00 | $14.80 | $14.92 | $11.06 | 838,313 |
| 2017-09-14 | $14.99 | $15.03 | $14.94 | $14.96 | $11.09 | 298,075 |
| 2017-09-13 | $14.97 | $15.04 | $14.92 | $15.00 | $11.12 | 220,822 |
| 2017-09-12 | $14.97 | $15.06 | $14.96 | $15.00 | $11.12 | 229,183 |
| 2017-09-11 | $14.96 | $15.07 | $14.94 | $15.00 | $11.12 | 125,052 |
| 2017-09-08 | $14.71 | $14.99 | $14.68 | $14.86 | $11.02 | 159,588 |
| 2017-09-07 | $15.06 | $15.07 | $14.76 | $14.84 | $10.88 | 155,762 |
| 2017-09-06 | $15.11 | $15.17 | $14.97 | $15.05 | $11.03 | 169,661 |
| 2017-09-05 | $15.44 | $15.44 | $15.03 | $15.08 | $11.05 | 124,812 |
| 2017-09-01 | $15.41 | $15.50 | $15.38 | $15.46 | $11.33 | 134,525 |
| 2017-08-31 | $15.45 | $15.48 | $15.29 | $15.38 | $11.27 | 160,052 |
| 2017-08-30 | $15.23 | $15.38 | $15.17 | $15.35 | $11.25 | 132,685 |
| 2017-08-29 | $15.08 | $15.19 | $15.02 | $15.16 | $11.11 | 65,635 |
| 2017-08-28 | $15.32 | $15.43 | $15.14 | $15.19 | $11.13 | 89,927 |
| 2017-08-25 | $15.18 | $15.34 | $15.17 | $15.33 | $11.23 | 81,176 |
| 2017-08-24 | $15.16 | $15.23 | $15.04 | $15.10 | $11.07 | 65,797 |
| 2017-08-23 | $14.99 | $15.23 | $14.96 | $15.13 | $11.09 | 94,941 |
| 2017-08-22 | $15.22 | $15.26 | $15.02 | $15.05 | $11.03 | 90,915 |
| 2017-08-21 | $15.15 | $15.17 | $15.00 | $15.11 | $11.07 | 93,842 |
| 2017-08-18 | $15.13 | $15.21 | $15.05 | $15.13 | $11.09 | 74,439 |
| 2017-08-17 | $15.44 | $15.51 | $15.11 | $15.12 | $11.08 | 177,394 |
| 2017-08-16 | $15.40 | $15.55 | $15.32 | $15.44 | $11.32 | 119,175 |
| 2017-08-15 | $15.44 | $15.47 | $15.31 | $15.34 | $11.24 | 102,039 |
| 2017-08-14 | $15.14 | $15.52 | $15.10 | $15.40 | $11.29 | 145,020 |
| 2017-08-11 | $15.28 | $15.29 | $14.94 | $14.99 | $10.99 | 123,856 |
| 2017-08-10 | $15.32 | $15.38 | $15.21 | $15.22 | $11.15 | 144,302 |
| 2017-08-09 | $15.43 | $15.50 | $15.31 | $15.40 | $11.29 | 117,956 |
| 2017-08-08 | $15.58 | $15.76 | $15.48 | $15.51 | $11.37 | 140,464 |
| 2017-08-07 | $15.67 | $15.70 | $15.45 | $15.59 | $11.43 | 705,601 |
| 2017-08-04 | $15.75 | $15.77 | $15.59 | $15.68 | $11.49 | 51,732 |
| 2017-08-03 | $15.75 | $15.84 | $15.67 | $15.70 | $11.51 | 82,976 |
| 2017-08-02 | $16.04 | $16.04 | $15.78 | $15.80 | $11.58 | 117,602 |
| 2017-08-01 | $16.05 | $16.05 | $15.85 | $16.03 | $11.75 | 124,772 |
| 2017-07-31 | $15.80 | $16.04 | $15.76 | $15.98 | $11.71 | 117,158 |
| 2017-07-28 | $16.06 | $16.07 | $15.70 | $15.83 | $11.60 | 102,725 |
| 2017-07-27 | $15.70 | $15.96 | $15.60 | $15.87 | $11.63 | 88,232 |
| 2017-07-26 | $15.98 | $16.01 | $15.63 | $15.65 | $11.47 | 109,747 |
| 2017-07-25 | $15.85 | $16.02 | $15.84 | $15.93 | $11.67 | 149,124 |
| 2017-07-24 | $15.66 | $15.76 | $15.57 | $15.70 | $11.51 | 120,481 |
| 2017-07-21 | $15.61 | $15.69 | $15.53 | $15.66 | $11.48 | 89,095 |
| 2017-07-20 | $15.75 | $15.77 | $15.46 | $15.60 | $11.43 | 93,722 |
| 2017-07-19 | $15.68 | $15.81 | $15.65 | $15.75 | $11.54 | 92,817 |
| 2017-07-18 | $15.64 | $15.73 | $15.54 | $15.68 | $11.49 | 132,710 |
| 2017-07-17 | $15.66 | $15.77 | $15.52 | $15.68 | $11.49 | 175,913 |
| 2017-07-14 | $15.65 | $15.71 | $15.59 | $15.65 | $11.47 | 118,564 |
| 2017-07-13 | $15.79 | $15.85 | $15.66 | $15.70 | $11.51 | 131,887 |
| 2017-07-12 | $15.68 | $15.83 | $15.67 | $15.81 | $11.59 | 104,093 |
| 2017-07-11 | $15.69 | $15.75 | $15.56 | $15.68 | $11.49 | 113,875 |
| 2017-07-10 | $15.75 | $15.81 | $15.64 | $15.66 | $11.48 | 124,680 |
| 2017-07-07 | $15.62 | $15.80 | $15.60 | $15.77 | $11.56 | 104,640 |
| 2017-07-06 | $15.76 | $15.90 | $15.58 | $15.61 | $11.44 | 197,305 |
| 2017-07-05 | $16.08 | $16.08 | $15.71 | $15.82 | $11.59 | 147,625 |
| 2017-07-03 | $15.56 | $16.12 | $15.51 | $16.04 | $11.76 | 141,560 |
| 2017-06-30 | $15.50 | $15.55 | $15.41 | $15.47 | $11.34 | 222,946 |
| 2017-06-29 | $15.55 | $15.60 | $15.32 | $15.49 | $11.35 | 219,097 |
| 2017-06-28 | $15.50 | $15.63 | $15.46 | $15.48 | $11.34 | 249,346 |
| 2017-06-27 | $15.56 | $15.64 | $15.43 | $15.48 | $11.34 | 157,055 |
| 2017-06-26 | $15.49 | $15.65 | $15.40 | $15.52 | $11.37 | 170,526 |
| 2017-06-23 | $15.38 | $15.50 | $15.30 | $15.43 | $11.31 | 461,881 |
| 2017-06-22 | $15.33 | $15.50 | $15.27 | $15.30 | $11.21 | 164,368 |
| 2017-06-21 | $15.60 | $15.60 | $15.28 | $15.33 | $11.23 | 161,771 |
| 2017-06-20 | $15.76 | $15.77 | $15.56 | $15.59 | $11.43 | 129,678 |
| 2017-06-19 | $15.84 | $16.00 | $15.77 | $15.82 | $11.59 | 121,911 |
| 2017-06-16 | $15.92 | $15.95 | $15.74 | $15.74 | $11.54 | 348,383 |
| 2017-06-15 | $15.94 | $16.12 | $15.87 | $15.94 | $11.68 | 145,990 |
| 2017-06-14 | $15.90 | $16.08 | $15.77 | $16.07 | $11.78 | 153,278 |
| 2017-06-13 | $15.88 | $16.09 | $15.83 | $15.96 | $11.70 | 130,008 |
| 2017-06-12 | $15.94 | $16.14 | $15.74 | $15.84 | $11.61 | 195,676 |
| 2017-06-09 | $15.67 | $16.06 | $15.66 | $15.95 | $11.69 | 214,256 |
| 2017-06-08 | $15.44 | $15.79 | $15.36 | $15.61 | $11.44 | 169,503 |
| 2017-06-07 | $15.45 | $15.52 | $15.33 | $15.44 | $11.32 | 189,236 |
| 2017-06-06 | $15.47 | $15.57 | $15.33 | $15.49 | $11.26 | 189,314 |
| 2017-06-05 | $15.77 | $15.77 | $14.86 | $15.52 | $11.28 | 185,770 |
| 2017-06-02 | $15.95 | $16.02 | $15.79 | $15.81 | $11.49 | 270,561 |
| 2017-06-01 | $15.65 | $16.04 | $15.60 | $16.01 | $11.64 | 153,475 |
| 2017-05-31 | $15.73 | $15.75 | $15.59 | $15.62 | $11.36 | 366,844 |
| 2017-05-30 | $15.85 | $15.93 | $15.63 | $15.74 | $11.44 | 178,109 |
| 2017-05-26 | $15.95 | $15.98 | $15.81 | $15.91 | $11.57 | 217,228 |
| 2017-05-25 | $16.05 | $16.10 | $15.95 | $16.01 | $11.64 | 103,542 |
| 2017-05-24 | $16.21 | $16.25 | $16.03 | $16.05 | $11.67 | 84,630 |
| 2017-05-23 | $16.15 | $16.27 | $15.97 | $16.24 | $11.81 | 73,440 |
| 2017-05-22 | $16.02 | $16.16 | $15.95 | $16.10 | $11.70 | 145,903 |
| 2017-05-19 | $16.19 | $16.29 | $15.96 | $16.01 | $11.64 | 152,945 |
| 2017-05-18 | $16.03 | $16.28 | $16.03 | $16.14 | $11.73 | 177,965 |
| 2017-05-17 | $16.36 | $16.46 | $16.04 | $16.06 | $11.68 | 115,539 |
| 2017-05-16 | $16.65 | $16.66 | $16.39 | $16.61 | $12.08 | 160,335 |
| 2017-05-15 | $16.45 | $16.65 | $16.45 | $16.63 | $12.09 | 94,531 |
| 2017-05-12 | $16.52 | $16.61 | $16.32 | $16.46 | $11.97 | 115,184 |
| 2017-05-11 | $16.74 | $16.75 | $16.56 | $16.58 | $12.05 | 87,084 |
| 2017-05-10 | $16.75 | $16.88 | $16.69 | $16.81 | $12.22 | 132,247 |
| 2017-05-09 | $16.95 | $16.97 | $16.68 | $16.77 | $12.19 | 79,086 |
| 2017-05-08 | $16.78 | $16.90 | $16.77 | $16.90 | $12.29 | 89,020 |
| 2017-05-05 | $16.81 | $16.86 | $16.55 | $16.79 | $12.21 | 132,161 |
| 2017-05-04 | $16.75 | $16.91 | $16.66 | $16.80 | $12.21 | 92,108 |
| 2017-05-03 | $16.71 | $16.81 | $16.64 | $16.75 | $12.18 | 146,101 |
| 2017-05-02 | $17.11 | $17.27 | $16.65 | $16.70 | $12.14 | 149,534 |
| 2017-05-01 | $16.63 | $17.03 | $16.61 | $16.95 | $12.32 | 223,294 |
| 2017-04-28 | $16.79 | $16.83 | $16.44 | $16.54 | $12.02 | 165,904 |
| 2017-04-27 | $16.80 | $16.84 | $16.60 | $16.73 | $12.16 | 154,676 |
| 2017-04-26 | $16.71 | $16.94 | $16.65 | $16.77 | $12.19 | 151,318 |
| 2017-04-25 | $16.81 | $16.93 | $16.66 | $16.68 | $12.13 | 135,205 |
| 2017-04-24 | $16.83 | $16.91 | $16.72 | $16.72 | $12.16 | 135,370 |
| 2017-04-21 | $16.53 | $16.69 | $16.46 | $16.60 | $12.07 | 152,133 |
| 2017-04-20 | $16.46 | $16.53 | $16.38 | $16.50 | $12.00 | 186,826 |
| 2017-04-19 | $16.35 | $16.49 | $16.35 | $16.41 | $11.93 | 163,668 |
| 2017-04-18 | $16.20 | $16.35 | $16.13 | $16.32 | $11.86 | 119,533 |
| 2017-04-17 | $16.03 | $16.31 | $16.01 | $16.27 | $11.83 | 212,855 |
| 2017-04-13 | $16.25 | $16.27 | $15.95 | $15.96 | $11.60 | 159,657 |
| 2017-04-12 | $16.43 | $16.47 | $16.27 | $16.27 | $11.83 | 136,906 |
| 2017-04-11 | $16.28 | $16.46 | $16.28 | $16.42 | $11.94 | 170,405 |
| 2017-04-10 | $16.44 | $16.49 | $16.28 | $16.36 | $11.89 | 151,954 |
| 2017-04-07 | $16.35 | $16.46 | $16.27 | $16.43 | $11.94 | 186,911 |
| 2017-04-06 | $16.44 | $16.50 | $16.27 | $16.39 | $11.92 | 154,369 |
| 2017-04-05 | $16.79 | $16.84 | $16.31 | $16.35 | $11.89 | 277,398 |
| 2017-04-04 | $16.60 | $16.74 | $16.39 | $16.69 | $12.13 | 300,084 |
| 2017-04-03 | $16.68 | $16.68 | $16.39 | $16.62 | $12.08 | 299,982 |
| 2017-03-31 | $16.70 | $16.80 | $16.60 | $16.62 | $12.08 | 213,787 |
| 2017-03-30 | $16.53 | $16.77 | $16.53 | $16.71 | $12.15 | 168,725 |
| 2017-03-29 | $16.57 | $16.58 | $16.33 | $16.49 | $11.99 | 117,591 |
| 2017-03-28 | $16.40 | $16.64 | $16.18 | $16.55 | $12.03 | 182,014 |
| 2017-03-27 | $16.29 | $16.46 | $15.93 | $16.40 | $11.92 | 133,623 |
| 2017-03-24 | $16.49 | $16.62 | $16.42 | $16.48 | $11.98 | 109,124 |
| 2017-03-23 | $16.31 | $16.57 | $16.31 | $16.40 | $11.92 | 249,098 |
| 2017-03-22 | $16.42 | $16.56 | $16.21 | $16.41 | $11.93 | 193,182 |
| 2017-03-21 | $17.38 | $17.47 | $16.54 | $16.55 | $12.03 | 212,239 |
| 2017-03-20 | $17.27 | $17.45 | $17.11 | $17.34 | $12.61 | 280,101 |
| 2017-03-17 | $16.92 | $17.82 | $16.77 | $17.38 | $12.64 | 807,992 |
| 2017-03-16 | $16.87 | $17.06 | $16.87 | $16.91 | $12.29 | 183,341 |
| 2017-03-15 | $16.83 | $16.97 | $16.73 | $16.78 | $12.20 | 152,949 |
| 2017-03-14 | $16.75 | $16.88 | $16.70 | $16.80 | $12.21 | 138,120 |
| 2017-03-13 | $16.76 | $16.92 | $16.76 | $16.81 | $12.22 | 99,967 |
| 2017-03-10 | $16.83 | $17.04 | $16.71 | $16.79 | $12.21 | 1,514 |
| 2017-03-09 | $16.81 | $16.99 | $16.77 | $16.80 | $12.21 | 1,403 |
| 2017-03-08 | $17.01 | $17.05 | $16.81 | $16.82 | $12.23 | 133,135 |
| 2017-03-07 | $16.97 | $17.05 | $16.90 | $16.93 | $12.31 | 120,172 |
| 2017-03-06 | $17.04 | $17.15 | $16.67 | $16.98 | $12.34 | 140,531 |
| 2017-03-03 | $16.94 | $17.11 | $16.88 | $17.06 | $12.40 | 163,162 |
| 2017-03-02 | $17.13 | $17.13 | $16.87 | $16.88 | $12.27 | 226,153 |
| 2017-03-01 | $17.17 | $17.33 | $17.05 | $17.21 | $12.42 | 262,731 |
| 2017-02-28 | $17.18 | $17.19 | $16.98 | $16.99 | $12.26 | 185,587 |
| 2017-02-27 | $17.13 | $17.23 | $17.09 | $17.20 | $12.41 | 187,167 |
| 2017-02-24 | $17.22 | $17.26 | $16.95 | $17.17 | $12.39 | 209,054 |
| 2017-02-23 | $17.24 | $17.37 | $17.12 | $17.25 | $12.45 | 228,991 |
| 2017-02-22 | $17.39 | $17.42 | $17.11 | $17.30 | $12.48 | 179,721 |
| 2017-02-21 | $17.40 | $17.49 | $17.35 | $17.38 | $12.54 | 141,085 |
| 2017-02-17 | $17.31 | $17.49 | $17.15 | $17.39 | $12.55 | 110,667 |
| 2017-02-16 | $17.35 | $17.49 | $17.27 | $17.46 | $12.60 | 145,046 |
| 2017-02-15 | $17.41 | $17.50 | $17.31 | $17.34 | $12.51 | 238,528 |
| 2017-02-14 | $17.24 | $17.54 | $17.24 | $17.46 | $12.60 | 176,736 |
| 2017-02-13 | $17.33 | $17.50 | $17.29 | $17.32 | $12.50 | 237,985 |
| 2017-02-10 | $17.20 | $17.40 | $17.13 | $17.20 | $12.41 | 138,678 |
| 2017-02-09 | $17.09 | $17.22 | $17.05 | $17.17 | $12.39 | 175,879 |
| 2017-02-08 | $16.89 | $17.07 | $16.77 | $17.02 | $12.28 | 195,841 |
| 2017-02-07 | $17.04 | $17.09 | $16.98 | $16.99 | $12.26 | 167,739 |
| 2017-02-06 | $17.18 | $17.27 | $17.03 | $17.07 | $12.32 | 121,846 |
| 2017-02-03 | $17.15 | $17.36 | $17.13 | $17.19 | $12.41 | 197,850 |
| 2017-02-02 | $17.10 | $17.14 | $16.87 | $17.02 | $12.28 | 220,210 |
| 2017-02-01 | $17.51 | $17.69 | $17.03 | $17.09 | $12.33 | 326,821 |
| 2017-01-31 | $17.81 | $17.89 | $17.15 | $17.49 | $12.62 | 389,024 |
| 2017-01-30 | $18.23 | $18.23 | $17.98 | $18.02 | $13.00 | 91,259 |
| 2017-01-27 | $18.50 | $18.50 | $18.27 | $18.35 | $13.24 | 61,550 |
| 2017-01-26 | $18.30 | $18.50 | $18.21 | $18.40 | $13.28 | 101,872 |
| 2017-01-25 | $18.35 | $18.46 | $18.23 | $18.36 | $13.25 | 181,913 |
| 2017-01-24 | $18.30 | $18.40 | $18.22 | $18.30 | $13.21 | 189,929 |
| 2017-01-23 | $18.17 | $18.31 | $18.12 | $18.25 | $13.17 | 70,973 |
| 2017-01-20 | $18.22 | $18.37 | $18.17 | $18.25 | $13.17 | 65,924 |
| 2017-01-19 | $18.35 | $18.42 | $18.15 | $18.24 | $13.16 | 116,514 |
| 2017-01-18 | $18.49 | $19.24 | $18.36 | $18.44 | $13.31 | 160,745 |
| 2017-01-17 | $18.82 | $18.90 | $18.37 | $18.43 | $13.30 | 178,690 |
| 2017-01-13 | $18.80 | $19.22 | $18.80 | $18.88 | $13.62 | 98,431 |
| 2017-01-12 | $19.06 | $19.13 | $18.69 | $18.74 | $13.52 | 101,328 |
| 2017-01-11 | $19.06 | $19.16 | $18.91 | $19.13 | $13.81 | 209,517 |
| 2017-01-10 | $18.97 | $19.11 | $18.85 | $19.06 | $13.75 | 181,139 |
| 2017-01-09 | $19.06 | $19.06 | $18.82 | $18.91 | $13.65 | 193,121 |
| 2017-01-06 | $19.21 | $19.30 | $19.03 | $19.17 | $13.83 | 187,356 |
| 2017-01-05 | $19.23 | $19.38 | $19.10 | $19.16 | $13.83 | 162,485 |
| 2017-01-04 | $19.03 | $19.37 | $18.98 | $19.36 | $13.97 | 194,798 |
| 2017-01-03 | $19.14 | $19.21 | $18.93 | $19.03 | $13.73 | 225,735 |
| 2016-12-30 | $19.14 | $19.14 | $18.95 | $19.04 | $13.74 | 110,216 |
| 2016-12-29 | $19.12 | $19.23 | $18.96 | $19.09 | $13.78 | 73,690 |
| 2016-12-28 | $19.15 | $19.16 | $19.02 | $19.15 | $13.82 | 96,062 |
| 2016-12-27 | $19.09 | $19.16 | $19.05 | $19.14 | $13.81 | 86,054 |
| 2016-12-23 | $19.11 | $19.13 | $18.76 | $19.09 | $13.78 | 87,487 |
| 2016-12-22 | $19.06 | $19.17 | $18.88 | $19.16 | $13.83 | 149,374 |
| 2016-12-21 | $19.09 | $19.14 | $18.95 | $19.06 | $13.75 | 167,714 |
| 2016-12-20 | $19.13 | $19.26 | $18.66 | $19.18 | $13.84 | 132,615 |
| 2016-12-19 | $19.01 | $19.17 | $18.91 | $19.10 | $13.78 | 149,964 |
| 2016-12-16 | $19.29 | $19.33 | $18.96 | $19.00 | $13.71 | 520,700 |
| 2016-12-15 | $19.38 | $19.47 | $19.29 | $19.31 | $13.93 | 110,910 |
| 2016-12-14 | $19.52 | $19.69 | $19.15 | $19.33 | $13.95 | 256,911 |
| 2016-12-13 | $19.78 | $19.78 | $19.42 | $19.47 | $14.05 | 442,210 |
| 2016-12-12 | $19.85 | $19.87 | $19.63 | $19.68 | $14.20 | 191,492 |
| 2016-12-09 | $19.75 | $19.89 | $19.52 | $19.83 | $14.31 | 232,591 |
| 2016-12-08 | $19.46 | $19.80 | $19.29 | $19.76 | $14.26 | 256,444 |
| 2016-12-07 | $18.97 | $19.70 | $18.96 | $19.52 | $14.09 | 417,237 |
| 2016-12-06 | $18.76 | $18.97 | $18.71 | $18.92 | $13.65 | 267,368 |
| 2016-12-05 | $18.71 | $18.83 | $18.71 | $18.75 | $13.53 | 221,563 |
| 2016-12-02 | $18.68 | $18.70 | $18.49 | $18.61 | $13.43 | 144,012 |
| 2016-12-01 | $18.70 | $18.79 | $18.64 | $18.69 | $13.49 | 286,088 |
| 2016-11-30 | $18.75 | $18.75 | $18.57 | $18.63 | $13.44 | 185,319 |
| 2016-11-29 | $18.62 | $18.77 | $18.59 | $18.68 | $13.48 | 238,263 |
| 2016-11-28 | $18.89 | $18.89 | $18.57 | $18.58 | $13.41 | 106,026 |
| 2016-11-25 | $18.80 | $18.82 | $18.70 | $18.82 | $13.58 | 74,549 |
| 2016-11-23 | $18.80 | $18.86 | $18.75 | $18.86 | $13.52 | 120,279 |
| 2016-11-22 | $18.72 | $18.86 | $18.67 | $18.80 | $13.48 | 154,411 |
| 2016-11-21 | $18.73 | $18.76 | $18.61 | $18.68 | $13.39 | 156,223 |
| 2016-11-18 | $18.68 | $18.88 | $18.63 | $18.75 | $13.44 | 207,858 |
| 2016-11-17 | $18.65 | $18.82 | $18.65 | $18.66 | $13.38 | 165,183 |
| 2016-11-16 | $18.60 | $18.73 | $18.53 | $18.62 | $13.35 | 163,102 |
| 2016-11-15 | $18.48 | $18.74 | $18.26 | $18.72 | $13.42 | 323,229 |
| 2016-11-14 | $18.45 | $18.73 | $18.43 | $18.49 | $13.26 | 239,609 |
| 2016-11-11 | $17.97 | $18.55 | $17.97 | $18.38 | $13.18 | 438,822 |
| 2016-11-10 | $17.92 | $18.25 | $17.44 | $18.00 | $12.90 | 427,608 |
| 2016-11-09 | $17.63 | $17.99 | $17.52 | $17.92 | $12.85 | 311,206 |
| 2016-11-08 | $17.60 | $17.74 | $17.36 | $17.63 | $12.64 | 135,163 |
| 2016-11-07 | $17.62 | $17.65 | $17.50 | $17.64 | $12.65 | 134,949 |
| 2016-11-04 | $17.41 | $17.54 | $17.29 | $17.36 | $12.45 | 116,291 |
| 2016-11-03 | $17.41 | $17.51 | $17.35 | $17.40 | $12.47 | 134,678 |
| 2016-11-02 | $17.55 | $17.55 | $17.30 | $17.38 | $12.46 | 167,443 |
| 2016-11-01 | $17.83 | $17.86 | $17.56 | $17.56 | $12.59 | 144,243 |
| 2016-10-31 | $17.67 | $17.87 | $17.65 | $17.82 | $12.77 | 167,160 |
| 2016-10-28 | $17.90 | $17.92 | $17.60 | $17.70 | $12.69 | 181,954 |
| 2016-10-27 | $17.73 | $17.82 | $17.56 | $17.60 | $12.62 | 149,763 |
| 2016-10-26 | $17.80 | $17.84 | $17.64 | $17.64 | $12.65 | 159,397 |
| 2016-10-25 | $17.90 | $17.90 | $17.77 | $17.81 | $12.77 | 205,668 |
| 2016-10-24 | $17.83 | $17.99 | $17.71 | $17.85 | $12.80 | 133,590 |
| 2016-10-21 | $17.79 | $17.87 | $17.72 | $17.72 | $12.70 | 196,163 |
| 2016-10-20 | $17.95 | $18.04 | $17.91 | $17.98 | $12.89 | 94,003 |
| 2016-10-19 | $17.94 | $18.03 | $17.92 | $17.93 | $12.85 | 163,096 |
| 2016-10-18 | $17.86 | $18.00 | $17.83 | $17.95 | $12.87 | 141,846 |
| 2016-10-17 | $17.93 | $17.93 | $17.85 | $17.86 | $12.80 | 163,568 |
| 2016-10-14 | $17.85 | $17.94 | $17.79 | $17.87 | $12.81 | 234,203 |
| 2016-10-13 | $17.75 | $17.90 | $17.54 | $17.75 | $12.72 | 181,088 |
| 2016-10-12 | $17.76 | $18.03 | $17.76 | $17.85 | $12.80 | 279,556 |
| 2016-10-11 | $17.91 | $18.02 | $17.78 | $17.83 | $12.78 | 171,229 |
| 2016-10-10 | $17.91 | $18.04 | $17.91 | $18.00 | $12.90 | 158,252 |
| 2016-10-07 | $17.89 | $17.92 | $17.75 | $17.90 | $12.83 | 127,422 |
| 2016-10-06 | $17.91 | $17.93 | $17.80 | $17.86 | $12.80 | 146,731 |
| 2016-10-05 | $17.91 | $18.00 | $17.84 | $17.95 | $12.87 | 172,703 |
| 2016-10-04 | $17.76 | $17.90 | $17.76 | $17.84 | $12.79 | 171,225 |
| 2016-10-03 | $17.70 | $17.81 | $17.61 | $17.80 | $12.76 | 267,158 |
| 2016-09-30 | $17.74 | $17.88 | $17.70 | $17.81 | $12.77 | 256,719 |
| 2016-09-29 | $17.99 | $17.99 | $17.73 | $17.73 | $12.71 | 167,286 |
| 2016-09-28 | $17.93 | $17.96 | $17.81 | $17.94 | $12.86 | 151,504 |
| 2016-09-27 | $17.73 | $17.91 | $17.72 | $17.91 | $12.84 | 203,111 |
| 2016-09-26 | $17.94 | $17.94 | $17.77 | $17.78 | $12.75 | 159,848 |
| 2016-09-23 | $18.00 | $18.08 | $17.93 | $18.00 | $12.90 | 172,762 |
| 2016-09-22 | $17.82 | $18.08 | $17.82 | $18.06 | $12.95 | 271,223 |
| 2016-09-21 | $17.70 | $17.82 | $17.70 | $17.79 | $12.75 | 208,811 |
| 2016-09-20 | $17.55 | $17.75 | $17.55 | $17.66 | $12.66 | 188,789 |
| 2016-09-19 | $17.59 | $17.61 | $17.43 | $17.44 | $12.50 | 271,455 |
| 2016-09-16 | $17.38 | $17.44 | $17.22 | $17.34 | $12.43 | 630,939 |
| 2016-09-15 | $17.49 | $17.52 | $17.36 | $17.40 | $12.47 | 282,230 |
| 2016-09-14 | $17.54 | $17.65 | $17.37 | $17.47 | $12.52 | 257,936 |
| 2016-09-13 | $17.59 | $17.63 | $17.46 | $17.58 | $12.60 | 224,495 |
| 2016-09-12 | $17.42 | $17.73 | $17.37 | $17.67 | $12.67 | 263,569 |
| 2016-09-09 | $17.50 | $17.63 | $17.41 | $17.41 | $12.48 | 395,627 |
| 2016-09-08 | $17.89 | $17.89 | $17.53 | $17.63 | $12.64 | 313,223 |
| 2016-09-07 | $17.92 | $17.96 | $17.85 | $17.91 | $12.84 | 213,227 |
| 2016-09-06 | $18.18 | $18.18 | $17.91 | $17.93 | $12.85 | 251,028 |
| 2016-09-02 | $18.09 | $18.16 | $18.01 | $18.11 | $12.98 | 212,055 |
| 2016-09-01 | $18.10 | $18.19 | $17.98 | $18.02 | $12.92 | 329,789 |
| 2016-08-31 | $18.33 | $18.36 | $18.11 | $18.14 | $12.91 | 324,328 |
| 2016-08-30 | $18.35 | $18.47 | $18.33 | $18.35 | $13.06 | 262,213 |
| 2016-08-29 | $18.37 | $18.38 | $18.26 | $18.34 | $13.06 | 338,834 |
| 2016-08-26 | $18.48 | $18.50 | $18.34 | $18.34 | $13.06 | 314,312 |
| 2016-08-25 | $18.37 | $18.48 | $18.37 | $18.39 | $13.09 | 153,229 |
| 2016-08-24 | $18.39 | $18.51 | $18.36 | $18.39 | $13.09 | 126,372 |
| 2016-08-23 | $18.52 | $18.67 | $18.41 | $18.44 | $13.13 | 156,632 |
| 2016-08-22 | $18.33 | $18.52 | $18.28 | $18.45 | $13.14 | 170,895 |
| 2016-08-19 | $18.29 | $18.48 | $18.02 | $18.42 | $13.11 | 170,776 |
| 2016-08-18 | $18.46 | $18.68 | $18.46 | $18.67 | $13.29 | 114,839 |
| 2016-08-17 | $18.45 | $18.57 | $18.43 | $18.50 | $13.17 | 220,463 |
| 2016-08-16 | $18.49 | $18.58 | $18.45 | $18.46 | $13.14 | 108,993 |
| 2016-08-15 | $18.55 | $18.55 | $18.46 | $18.50 | $13.17 | 212,079 |
| 2016-08-12 | $18.39 | $18.55 | $18.32 | $18.49 | $13.16 | 95,087 |
| 2016-08-11 | $18.49 | $18.55 | $18.45 | $18.49 | $13.16 | 219,104 |
| 2016-08-10 | $18.52 | $18.54 | $18.42 | $18.44 | $13.13 | 152,219 |
| 2016-08-09 | $18.45 | $18.55 | $18.43 | $18.55 | $13.21 | 168,075 |
| 2016-08-08 | $18.33 | $18.53 | $18.33 | $18.45 | $13.14 | 206,115 |
| 2016-08-05 | $18.16 | $18.48 | $18.13 | $18.40 | $13.10 | 119,716 |
| 2016-08-04 | $18.11 | $18.15 | $17.98 | $18.09 | $12.88 | 188,027 |
| 2016-08-03 | $18.02 | $18.18 | $17.89 | $18.15 | $12.92 | 113,481 |
| 2016-08-02 | $18.13 | $18.23 | $18.00 | $18.00 | $12.81 | 163,993 |
| 2016-08-01 | $18.24 | $18.26 | $18.14 | $18.16 | $12.93 | 160,464 |
| 2016-07-29 | $18.05 | $18.26 | $17.98 | $18.20 | $12.96 | 210,787 |
| 2016-07-28 | $18.10 | $18.27 | $18.06 | $18.14 | $12.91 | 232,456 |
| 2016-07-27 | $18.10 | $18.13 | $17.98 | $18.11 | $12.89 | 182,306 |
| 2016-07-26 | $17.97 | $18.09 | $17.84 | $18.09 | $12.88 | 204,284 |
| 2016-07-25 | $18.00 | $18.06 | $17.93 | $18.04 | $12.84 | 169,278 |
| 2016-07-22 | $17.91 | $18.09 | $17.72 | $18.05 | $12.85 | 159,561 |
| 2016-07-21 | $17.72 | $17.88 | $17.66 | $17.86 | $12.72 | 187,764 |
| 2016-07-20 | $17.84 | $17.88 | $17.74 | $17.76 | $12.64 | 94,280 |
| 2016-07-19 | $17.81 | $17.97 | $17.77 | $17.78 | $12.66 | 179,980 |
| 2016-07-18 | $17.92 | $17.97 | $17.81 | $17.83 | $12.69 | 104,039 |
| 2016-07-15 | $17.99 | $17.99 | $17.88 | $17.93 | $12.77 | 110,951 |
| 2016-07-14 | $17.98 | $18.06 | $17.70 | $17.90 | $12.74 | 209,836 |
| 2016-07-13 | $17.81 | $17.86 | $17.74 | $17.81 | $12.68 | 155,710 |
| 2016-07-12 | $17.81 | $17.98 | $17.79 | $17.85 | $12.71 | 289,183 |
| 2016-07-11 | $17.54 | $17.73 | $17.34 | $17.69 | $12.59 | 184,993 |
| 2016-07-08 | $17.25 | $17.50 | $17.15 | $17.43 | $12.41 | 305,939 |
| 2016-07-07 | $17.04 | $17.25 | $17.04 | $17.19 | $12.24 | 224,138 |
| 2016-07-06 | $16.82 | $17.07 | $16.80 | $17.04 | $12.13 | 188,604 |
| 2016-07-05 | $17.09 | $17.09 | $16.86 | $16.92 | $12.05 | 235,440 |
| 2016-07-01 | $17.18 | $17.32 | $17.14 | $17.23 | $12.27 | 170,407 |
| 2016-06-30 | $17.03 | $17.22 | $16.95 | $17.22 | $12.26 | 203,368 |
| 2016-06-29 | $16.69 | $16.96 | $16.61 | $16.94 | $12.06 | 174,438 |
| 2016-06-28 | $16.46 | $16.61 | $16.35 | $16.52 | $11.76 | 473,664 |
| 2016-06-27 | $16.67 | $16.81 | $16.36 | $16.43 | $11.70 | 360,689 |
| 2016-06-24 | $16.98 | $17.32 | $16.57 | $16.90 | $12.03 | 1,088,147 |
| 2016-06-23 | $17.54 | $17.75 | $17.47 | $17.53 | $12.48 | 538,499 |
| 2016-06-22 | $17.52 | $17.60 | $17.44 | $17.45 | $12.42 | 229,970 |
| 2016-06-21 | $17.59 | $17.61 | $17.43 | $17.51 | $12.47 | 227,076 |
| 2016-06-20 | $17.51 | $17.68 | $17.47 | $17.50 | $12.46 | 155,769 |
| 2016-06-17 | $17.38 | $17.52 | $17.25 | $17.28 | $12.30 | 398,315 |
| 2016-06-16 | $17.25 | $17.39 | $17.20 | $17.34 | $12.35 | 164,748 |
| 2016-06-15 | $17.31 | $17.59 | $17.31 | $17.34 | $12.35 | 191,822 |
| 2016-06-14 | $17.52 | $17.60 | $17.38 | $17.38 | $12.37 | 186,192 |
| 2016-06-13 | $17.94 | $18.01 | $17.54 | $17.59 | $12.52 | 210,673 |
| 2016-06-10 | $17.94 | $18.23 | $17.92 | $17.97 | $12.79 | 120,415 |
| 2016-06-09 | $18.13 | $18.25 | $17.89 | $18.10 | $12.89 | 103,341 |
| 2016-06-08 | $18.11 | $18.24 | $18.07 | $18.20 | $12.96 | 151,395 |
| 2016-06-07 | $18.27 | $18.31 | $18.16 | $18.16 | $12.86 | 137,758 |
| 2016-06-06 | $18.20 | $18.40 | $18.20 | $18.33 | $12.98 | 146,776 |
| 2016-06-03 | $18.38 | $18.38 | $17.98 | $18.18 | $12.87 | 186,251 |
| 2016-06-02 | $18.46 | $18.50 | $18.33 | $18.48 | $13.08 | 171,090 |
| 2016-06-01 | $18.36 | $18.54 | $18.29 | $18.50 | $13.10 | 155,067 |
| 2016-05-31 | $18.44 | $18.49 | $18.33 | $18.45 | $13.06 | 183,665 |
| 2016-05-27 | $18.27 | $18.46 | $18.27 | $18.41 | $13.04 | 88,683 |
| 2016-05-26 | $18.44 | $18.44 | $18.03 | $18.26 | $12.93 | 101,112 |
| 2016-05-25 | $18.39 | $18.53 | $18.31 | $18.40 | $13.03 | 158,018 |
| 2016-05-24 | $18.20 | $18.47 | $18.07 | $18.41 | $13.04 | 188,770 |
| 2016-05-23 | $18.01 | $18.22 | $17.95 | $18.17 | $12.87 | 168,872 |
| 2016-05-20 | $18.05 | $18.18 | $17.99 | $18.05 | $12.78 | 191,322 |
| 2016-05-19 | $18.12 | $18.27 | $17.83 | $17.96 | $12.72 | 156,136 |
| 2016-05-18 | $17.72 | $18.40 | $17.72 | $18.21 | $12.89 | 234,000 |
| 2016-05-17 | $18.13 | $18.13 | $17.72 | $17.76 | $12.58 | 229,550 |
| 2016-05-16 | $17.97 | $18.31 | $17.97 | $18.20 | $12.89 | 156,605 |
| 2016-05-13 | $18.16 | $18.31 | $17.94 | $18.01 | $12.75 | 147,858 |
| 2016-05-12 | $18.18 | $18.32 | $17.99 | $18.19 | $12.88 | 124,301 |
| 2016-05-11 | $18.33 | $18.44 | $18.17 | $18.17 | $12.87 | 180,666 |
| 2016-05-10 | $18.21 | $18.41 | $18.15 | $18.37 | $13.01 | 191,765 |
| 2016-05-09 | $17.99 | $18.26 | $17.99 | $18.12 | $12.83 | 150,058 |
| 2016-05-06 | $18.00 | $18.07 | $17.92 | $18.03 | $12.77 | 144,822 |
| 2016-05-05 | $18.05 | $18.46 | $18.00 | $18.09 | $12.81 | 183,097 |
| 2016-05-04 | $18.02 | $18.16 | $17.95 | $18.10 | $12.82 | 122,153 |
| 2016-05-03 | $18.21 | $18.33 | $18.10 | $18.17 | $12.87 | 183,858 |
| 2016-05-02 | $18.00 | $18.29 | $17.95 | $18.27 | $12.94 | 176,756 |
| 2016-04-29 | $17.89 | $18.17 | $17.71 | $17.90 | $12.67 | 243,464 |
| 2016-04-28 | $18.00 | $18.19 | $17.99 | $18.03 | $12.77 | 106,977 |
| 2016-04-27 | $18.14 | $18.28 | $18.02 | $18.12 | $12.83 | 119,333 |
| 2016-04-26 | $18.01 | $18.26 | $18.01 | $18.19 | $12.88 | 119,797 |
| 2016-04-25 | $18.08 | $18.11 | $17.89 | $18.05 | $12.78 | 71,936 |
| 2016-04-22 | $17.88 | $18.08 | $17.88 | $18.02 | $12.76 | 121,587 |
| 2016-04-21 | $18.15 | $18.15 | $17.90 | $17.95 | $12.71 | 162,606 |
| 2016-04-20 | $18.15 | $18.18 | $18.00 | $18.03 | $12.77 | 153,657 |
| 2016-04-19 | $18.07 | $18.25 | $18.03 | $18.19 | $12.88 | 174,809 |
| 2016-04-18 | $17.79 | $18.12 | $17.73 | $18.08 | $12.80 | 185,915 |
| 2016-04-15 | $17.77 | $17.91 | $17.77 | $17.87 | $12.65 | 197,516 |
| 2016-04-14 | $17.67 | $17.92 | $17.66 | $17.73 | $12.55 | 346,833 |
| 2016-04-13 | $17.36 | $17.83 | $17.25 | $17.74 | $12.56 | 283,536 |
| 2016-04-12 | $17.25 | $17.40 | $17.23 | $17.34 | $12.28 | 190,499 |
| 2016-04-11 | $17.26 | $17.46 | $17.07 | $17.25 | $12.21 | 179,275 |
| 2016-04-08 | $17.11 | $17.42 | $17.09 | $17.26 | $12.22 | 212,739 |
| 2016-04-07 | $17.10 | $17.17 | $16.94 | $17.11 | $12.11 | 213,112 |
| 2016-04-06 | $17.12 | $17.25 | $17.04 | $17.24 | $12.21 | 118,289 |
| 2016-04-05 | $17.28 | $17.45 | $17.09 | $17.12 | $12.12 | 133,898 |
| 2016-04-04 | $17.47 | $17.55 | $17.34 | $17.45 | $12.36 | 119,076 |
| 2016-04-01 | $17.37 | $17.55 | $17.27 | $17.43 | $12.34 | 162,997 |
| 2016-03-31 | $17.41 | $17.67 | $17.35 | $17.37 | $12.30 | 199,389 |
| 2016-03-30 | $17.31 | $17.68 | $17.31 | $17.52 | $12.41 | 203,408 |
| 2016-03-29 | $17.42 | $17.42 | $17.16 | $17.25 | $12.21 | 304,743 |
| 2016-03-28 | $17.30 | $17.49 | $17.30 | $17.43 | $12.34 | 139,168 |
| 2016-03-24 | $17.42 | $17.43 | $17.18 | $17.32 | $12.26 | 187,968 |
| 2016-03-23 | $17.40 | $17.47 | $17.28 | $17.29 | $12.24 | 174,449 |
| 2016-03-22 | $17.41 | $17.67 | $17.35 | $17.42 | $12.33 | 197,352 |
| 2016-03-21 | $17.41 | $17.58 | $17.30 | $17.50 | $12.39 | 276,192 |
| 2016-03-18 | $17.37 | $17.63 | $17.33 | $17.36 | $12.29 | 423,354 |
| 2016-03-17 | $17.14 | $17.47 | $17.02 | $17.42 | $12.33 | 291,741 |
| 2016-03-16 | $17.14 | $17.39 | $17.10 | $17.11 | $12.11 | 261,894 |
| 2016-03-15 | $16.96 | $17.39 | $16.96 | $17.25 | $12.21 | 268,988 |
| 2016-03-14 | $17.07 | $17.20 | $17.00 | $17.10 | $12.11 | 253,353 |
| 2016-03-11 | $17.08 | $17.19 | $16.97 | $17.17 | $12.16 | 235,997 |
| 2016-03-10 | $16.75 | $17.07 | $16.75 | $16.97 | $12.02 | 263,928 |
| 2016-03-09 | $16.93 | $17.08 | $16.67 | $16.68 | $11.81 | 275,916 |
| 2016-03-08 | $16.82 | $17.05 | $16.68 | $16.90 | $11.97 | 205,001 |
| 2016-03-07 | $16.98 | $17.11 | $16.90 | $16.95 | $12.00 | 314,102 |
| 2016-03-04 | $17.06 | $17.19 | $17.02 | $17.05 | $12.07 | 390,733 |
| 2016-03-03 | $16.98 | $17.16 | $16.89 | $17.04 | $12.07 | 322,320 |
| 2016-03-02 | $17.23 | $17.26 | $17.05 | $17.07 | $12.02 | 285,054 |
| 2016-03-01 | $16.98 | $17.30 | $16.95 | $17.22 | $12.12 | 290,134 |
| 2016-02-29 | $17.11 | $17.15 | $16.88 | $16.90 | $11.90 | 245,013 |
| 2016-02-26 | $17.03 | $17.13 | $16.97 | $17.11 | $12.04 | 292,315 |
| 2016-02-25 | $16.89 | $17.02 | $16.80 | $16.94 | $11.92 | 274,516 |
| 2016-02-24 | $16.50 | $16.91 | $16.45 | $16.85 | $11.86 | 300,839 |
| 2016-02-23 | $16.80 | $17.11 | $16.65 | $16.67 | $11.73 | 181,623 |
| 2016-02-22 | $16.94 | $17.15 | $16.80 | $16.87 | $11.88 | 311,137 |
| 2016-02-19 | $16.57 | $16.91 | $16.37 | $16.82 | $11.84 | 338,213 |
| 2016-02-18 | $16.68 | $16.72 | $16.52 | $16.66 | $11.73 | 300,141 |
| 2016-02-17 | $16.57 | $16.78 | $16.46 | $16.67 | $11.73 | 366,794 |
| 2016-02-16 | $16.45 | $16.69 | $16.22 | $16.46 | $11.59 | 428,966 |
| 2016-02-12 | $15.83 | $16.31 | $15.71 | $16.29 | $11.47 | 867,868 |
| 2016-02-11 | $15.72 | $15.90 | $15.62 | $15.66 | $11.02 | 456,628 |
| 2016-02-10 | $15.72 | $16.15 | $15.65 | $15.92 | $11.21 | 605,116 |
| 2016-02-09 | $15.61 | $15.90 | $15.58 | $15.60 | $10.98 | 580,670 |
| 2016-02-08 | $16.14 | $16.15 | $15.80 | $15.84 | $11.15 | 532,864 |
| 2016-02-05 | $16.54 | $16.71 | $16.18 | $16.33 | $11.50 | 815,518 |
| 2016-02-04 | $16.58 | $16.82 | $16.46 |