Sprott Physical Gold and Silver Trust (CEF) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.77 ($-0.04) -0.15%
Sprott Physical Gold and Silver Trust - Daily Information
Click for more stock information on Sprott Physical Gold and Silver Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.78 |
| Previous Close | $26.77 |
| High | $26.93 |
| Low | $26.67 |
| Adjusted Open | $26.78 |
| Previous Adjusted Close | $26.77 |
| Adjusted High | $26.93 |
| Adjusted Low | $26.67 |
About Sprott Physical Gold and Silver Trust (CEF)
Central Fund of Canada Limited
Invest in Sprott Physical Gold and Silver Trust (CEF)
Historical Stock Data for Sprott Physical Gold and Silver Trust (CEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $26.78 | $26.93 | $26.67 | $26.77 | $26.77 | 385,326 |
| 2025-03-06 | $26.75 | $26.91 | $26.72 | $26.81 | $26.81 | 438,183 |
| 2025-03-05 | $26.63 | $26.92 | $26.62 | $26.89 | $26.89 | 583,697 |
| 2025-03-04 | $26.62 | $26.68 | $26.40 | $26.65 | $26.65 | 652,969 |
| 2025-03-03 | $26.29 | $26.45 | $26.25 | $26.34 | $26.34 | 772,286 |
| 2025-02-28 | $25.97 | $26.05 | $25.82 | $26.02 | $26.02 | 587,436 |
| 2025-02-27 | $26.47 | $26.48 | $26.16 | $26.19 | $26.19 | 1,317,300 |
| 2025-02-26 | $26.48 | $26.71 | $26.41 | $26.67 | $26.67 | 384,697 |
| 2025-02-25 | $26.93 | $26.95 | $26.37 | $26.60 | $26.60 | 775,848 |
| 2025-02-24 | $27.02 | $27.07 | $26.84 | $27.07 | $27.07 | 460,303 |
| 2025-02-21 | $27.12 | $27.14 | $26.92 | $26.99 | $26.99 | 523,176 |
| 2025-02-20 | $27.10 | $27.23 | $27.09 | $27.13 | $27.13 | 406,614 |
| 2025-02-19 | $27.06 | $27.10 | $26.93 | $27.09 | $27.09 | 460,509 |
| 2025-02-18 | $26.86 | $27.11 | $26.86 | $27.09 | $27.09 | 669,487 |
| 2025-02-14 | $27.11 | $27.11 | $26.46 | $26.55 | $26.55 | 537,743 |
| 2025-02-13 | $26.67 | $26.88 | $26.64 | $26.88 | $26.88 | 502,624 |
| 2025-02-12 | $26.63 | $26.74 | $26.53 | $26.65 | $26.65 | 709,119 |
| 2025-02-11 | $26.62 | $26.71 | $26.52 | $26.59 | $26.59 | 656,149 |
| 2025-02-10 | $26.74 | $26.83 | $26.67 | $26.76 | $26.76 | 698,625 |
| 2025-02-07 | $26.66 | $26.79 | $26.39 | $26.41 | $26.41 | 647,045 |
| 2025-02-06 | $26.45 | $26.49 | $26.22 | $26.47 | $26.47 | 353,765 |
| 2025-02-05 | $26.50 | $26.68 | $26.47 | $26.49 | $26.49 | 528,378 |
| 2025-02-04 | $26.18 | $26.38 | $26.15 | $26.32 | $26.32 | 508,054 |
| 2025-02-03 | $25.90 | $26.06 | $25.81 | $25.92 | $25.92 | 941,101 |
| 2025-01-31 | $25.98 | $26.01 | $25.76 | $25.84 | $25.84 | 535,065 |
| 2025-01-30 | $25.70 | $25.89 | $25.64 | $25.85 | $25.85 | 741,337 |
| 2025-01-29 | $25.42 | $25.42 | $25.20 | $25.32 | $25.32 | 371,789 |
| 2025-01-28 | $25.14 | $25.28 | $25.10 | $25.26 | $25.26 | 389,254 |
| 2025-01-27 | $25.17 | $25.25 | $24.87 | $25.05 | $25.05 | 564,785 |
| 2025-01-24 | $25.45 | $25.54 | $25.40 | $25.42 | $25.42 | 254,605 |
| 2025-01-23 | $25.14 | $25.29 | $25.11 | $25.25 | $25.25 | 545,736 |
| 2025-01-22 | $25.37 | $25.43 | $25.32 | $25.37 | $25.37 | 487,670 |
| 2025-01-21 | $25.19 | $25.36 | $25.18 | $25.32 | $25.32 | 285,918 |
| 2025-01-17 | $24.93 | $25.09 | $24.88 | $24.94 | $24.94 | 560,616 |
| 2025-01-16 | $25.18 | $25.29 | $25.12 | $25.20 | $25.20 | 273,005 |
| 2025-01-15 | $24.88 | $25.04 | $24.76 | $25.04 | $25.04 | 320,296 |
| 2025-01-14 | $24.51 | $24.68 | $24.51 | $24.68 | $24.68 | 229,396 |
| 2025-01-13 | $24.76 | $24.81 | $24.43 | $24.47 | $24.47 | 835,032 |
| 2025-01-10 | $25.03 | $25.13 | $24.94 | $25.06 | $25.06 | 1,266,848 |
| 2025-01-08 | $24.73 | $24.78 | $24.54 | $24.75 | $24.75 | 1,513,335 |
| 2025-01-07 | $24.57 | $24.62 | $24.37 | $24.59 | $24.59 | 1,772,656 |
| 2025-01-06 | $24.10 | $24.31 | $24.05 | $24.29 | $24.29 | 2,062,874 |
| 2025-01-03 | $24.25 | $24.28 | $24.11 | $24.11 | $24.11 | 228,062 |
| 2025-01-02 | $24.06 | $24.25 | $24.06 | $24.24 | $24.24 | 439,655 |
| 2024-12-31 | $23.63 | $23.81 | $23.63 | $23.76 | $23.76 | 243,644 |
| 2024-12-30 | $23.76 | $23.78 | $23.55 | $23.66 | $23.66 | 454,572 |
| 2024-12-27 | $23.84 | $23.91 | $23.81 | $23.84 | $23.84 | 311,397 |
| 2024-12-26 | $24.06 | $24.11 | $23.97 | $24.05 | $24.05 | 365,955 |
| 2024-12-24 | $23.95 | $23.95 | $23.86 | $23.94 | $23.94 | 260,302 |
| 2024-12-23 | $23.96 | $23.99 | $23.87 | $23.93 | $23.93 | 230,383 |
| 2024-12-20 | $23.75 | $24.11 | $23.75 | $23.99 | $23.99 | 1,012,994 |
| 2024-12-19 | $23.70 | $23.71 | $23.53 | $23.63 | $23.63 | 1,188,115 |
| 2024-12-18 | $24.24 | $24.27 | $23.70 | $23.73 | $23.73 | 573,643 |
| 2024-12-17 | $24.30 | $24.38 | $24.19 | $24.33 | $24.33 | 318,852 |
| 2024-12-16 | $24.50 | $24.51 | $24.41 | $24.41 | $24.41 | 305,851 |
| 2024-12-13 | $24.55 | $24.57 | $24.38 | $24.38 | $24.38 | 489,599 |
| 2024-12-12 | $25.00 | $25.00 | $24.77 | $24.77 | $24.77 | 448,295 |
| 2024-12-11 | $25.15 | $25.40 | $25.11 | $25.32 | $25.32 | 506,659 |
| 2024-12-10 | $25.02 | $25.16 | $25.02 | $25.07 | $25.07 | 383,844 |
| 2024-12-09 | $25.00 | $25.14 | $24.76 | $24.79 | $24.79 | 1,669,376 |
| 2024-12-06 | $24.48 | $24.63 | $24.43 | $24.50 | $24.50 | 367,883 |
| 2024-12-05 | $24.69 | $24.71 | $24.46 | $24.58 | $24.58 | 555,133 |
| 2024-12-04 | $24.66 | $24.79 | $24.63 | $24.70 | $24.70 | 319,556 |
| 2024-12-03 | $24.62 | $24.66 | $24.45 | $24.58 | $24.58 | 322,075 |
| 2024-12-02 | $24.49 | $24.50 | $24.35 | $24.40 | $24.40 | 346,957 |
| 2024-11-29 | $24.69 | $24.69 | $24.52 | $24.62 | $24.62 | 123,218 |
| 2024-11-27 | $24.48 | $24.53 | $24.26 | $24.31 | $24.31 | 353,383 |
| 2024-11-26 | $24.34 | $24.38 | $24.20 | $24.36 | $24.36 | 429,641 |
| 2024-11-25 | $24.46 | $24.47 | $24.19 | $24.27 | $24.27 | 624,673 |
| 2024-11-22 | $24.91 | $25.13 | $24.85 | $25.08 | $25.08 | 588,395 |
| 2024-11-21 | $24.77 | $24.77 | $24.58 | $24.73 | $24.73 | 499,565 |
| 2024-11-20 | $24.58 | $24.70 | $24.55 | $24.60 | $24.60 | 721,337 |
| 2024-11-19 | $24.54 | $24.60 | $24.47 | $24.55 | $24.55 | 486,547 |
| 2024-11-18 | $24.30 | $24.47 | $24.30 | $24.38 | $24.38 | 792,932 |
| 2024-11-15 | $24.08 | $24.10 | $23.83 | $23.87 | $23.87 | 418,815 |
| 2024-11-14 | $23.75 | $23.99 | $23.71 | $23.92 | $23.92 | 1,225,865 |
| 2024-11-13 | $24.23 | $24.27 | $23.84 | $23.85 | $23.85 | 728,987 |
| 2024-11-12 | $24.15 | $24.18 | $23.97 | $24.09 | $24.09 | 792,442 |
| 2024-11-11 | $24.35 | $24.36 | $24.09 | $24.18 | $24.18 | 1,612,049 |
| 2024-11-08 | $25.13 | $25.16 | $24.84 | $24.88 | $24.88 | 541,329 |
| 2024-11-07 | $25.04 | $25.28 | $25.00 | $25.22 | $25.22 | 473,154 |
| 2024-11-06 | $24.71 | $24.98 | $24.59 | $24.70 | $24.70 | 1,844,978 |
| 2024-11-05 | $25.81 | $25.85 | $25.65 | $25.70 | $25.70 | 269,950 |
| 2024-11-04 | $25.68 | $25.74 | $25.56 | $25.66 | $25.66 | 411,397 |
| 2024-11-01 | $25.83 | $25.90 | $25.54 | $25.56 | $25.56 | 383,422 |
| 2024-10-31 | $26.14 | $26.14 | $25.64 | $25.71 | $25.71 | 1,097,752 |
| 2024-10-30 | $26.34 | $26.47 | $26.20 | $26.38 | $26.38 | 311,082 |
| 2024-10-29 | $26.23 | $26.50 | $26.20 | $26.47 | $26.47 | 1,096,151 |
| 2024-10-28 | $26.00 | $26.12 | $25.98 | $26.02 | $26.02 | 366,152 |
| 2024-10-25 | $25.91 | $26.12 | $25.86 | $26.02 | $26.02 | 411,663 |
| 2024-10-24 | $26.17 | $26.19 | $25.82 | $26.02 | $26.02 | 466,662 |
| 2024-10-23 | $26.12 | $26.13 | $25.73 | $25.86 | $25.86 | 670,285 |
| 2024-10-22 | $26.17 | $26.38 | $26.11 | $26.36 | $26.36 | 666,591 |
| 2024-10-21 | $26.00 | $26.10 | $25.77 | $25.87 | $25.87 | 666,379 |
| 2024-10-18 | $25.45 | $25.80 | $25.44 | $25.78 | $25.78 | 1,047,507 |
| 2024-10-17 | $25.19 | $25.31 | $25.07 | $25.20 | $25.20 | 370,364 |
| 2024-10-16 | $25.20 | $25.30 | $25.00 | $25.10 | $25.10 | 270,127 |
| 2024-10-15 | $24.82 | $25.04 | $24.78 | $24.95 | $24.95 | 246,481 |
| 2024-10-14 | $24.83 | $24.97 | $24.73 | $24.85 | $24.85 | 242,424 |
| 2024-10-11 | $24.88 | $25.01 | $24.86 | $24.94 | $24.94 | 329,254 |
| 2024-10-10 | $24.48 | $24.71 | $24.47 | $24.68 | $24.68 | 336,798 |
| 2024-10-09 | $24.30 | $24.43 | $24.27 | $24.39 | $24.39 | 532,786 |
| 2024-10-08 | $24.63 | $24.68 | $24.18 | $24.51 | $24.51 | 1,053,806 |
| 2024-10-07 | $24.85 | $24.86 | $24.71 | $24.81 | $24.81 | 328,408 |
| 2024-10-04 | $24.93 | $25.28 | $24.82 | $24.98 | $24.98 | 365,586 |
| 2024-10-03 | $24.79 | $25.03 | $24.73 | $24.96 | $24.96 | 410,619 |
| 2024-10-02 | $24.90 | $25.05 | $24.70 | $24.92 | $24.92 | 455,771 |
| 2024-10-01 | $24.75 | $24.95 | $24.70 | $24.74 | $24.74 | 357,387 |
| 2024-09-30 | $24.62 | $24.62 | $24.41 | $24.49 | $24.49 | 348,761 |
| 2024-09-27 | $25.03 | $25.09 | $24.67 | $24.76 | $24.76 | 472,275 |
| 2024-09-26 | $25.07 | $25.14 | $24.90 | $25.05 | $25.05 | 577,810 |
| 2024-09-25 | $24.96 | $25.10 | $24.81 | $24.95 | $24.95 | 333,246 |
| 2024-09-24 | $24.52 | $25.07 | $24.49 | $25.04 | $25.04 | 549,283 |
| 2024-09-23 | $24.50 | $24.56 | $24.41 | $24.43 | $24.43 | 348,685 |
| 2024-09-20 | $24.38 | $24.56 | $24.28 | $24.52 | $24.52 | 625,938 |
| 2024-09-19 | $24.10 | $24.29 | $23.98 | $24.16 | $24.16 | 651,347 |
| 2024-09-18 | $24.02 | $24.31 | $23.56 | $23.63 | $23.63 | 1,014,630 |
| 2024-09-17 | $24.02 | $24.13 | $23.86 | $23.96 | $23.96 | 590,896 |
| 2024-09-16 | $24.17 | $24.19 | $24.00 | $24.08 | $24.08 | 654,425 |
| 2024-09-13 | $24.03 | $24.15 | $23.97 | $24.09 | $24.09 | 893,266 |
| 2024-09-12 | $23.46 | $23.75 | $23.44 | $23.75 | $23.75 | 1,005,202 |
| 2024-09-11 | $23.11 | $23.21 | $22.94 | $23.14 | $23.14 | 436,104 |
| 2024-09-10 | $23.11 | $23.15 | $22.92 | $23.15 | $23.15 | 375,472 |
| 2024-09-09 | $22.95 | $23.04 | $22.88 | $23.02 | $23.02 | 369,261 |
| 2024-09-06 | $23.20 | $23.22 | $22.73 | $22.84 | $22.84 | 836,813 |
| 2024-09-05 | $23.27 | $23.35 | $23.14 | $23.23 | $23.23 | 334,500 |
| 2024-09-04 | $22.84 | $23.02 | $22.83 | $22.90 | $22.90 | 274,883 |
| 2024-09-03 | $22.95 | $22.95 | $22.69 | $22.89 | $22.89 | 491,727 |
| 2024-08-30 | $23.35 | $23.40 | $23.08 | $23.16 | $23.16 | 382,566 |
| 2024-08-29 | $23.31 | $23.52 | $23.29 | $23.42 | $23.42 | 359,142 |
| 2024-08-28 | $23.35 | $23.36 | $23.17 | $23.27 | $23.27 | 473,561 |
| 2024-08-27 | $23.43 | $23.63 | $23.40 | $23.60 | $23.60 | 309,851 |
| 2024-08-26 | $23.61 | $23.64 | $23.45 | $23.51 | $23.51 | 355,036 |
| 2024-08-23 | $23.22 | $23.54 | $23.18 | $23.49 | $23.49 | 554,575 |
| 2024-08-22 | $23.26 | $23.28 | $22.96 | $23.02 | $23.02 | 517,849 |
| 2024-08-21 | $23.38 | $23.50 | $23.21 | $23.39 | $23.39 | 537,439 |
| 2024-08-20 | $23.62 | $23.67 | $23.30 | $23.40 | $23.40 | 924,239 |
| 2024-08-19 | $23.08 | $23.35 | $23.03 | $23.34 | $23.34 | 846,793 |
| 2024-08-16 | $22.86 | $23.18 | $22.78 | $23.18 | $23.18 | 555,932 |
| 2024-08-15 | $22.62 | $22.73 | $22.43 | $22.65 | $22.65 | 278,394 |
| 2024-08-14 | $22.42 | $22.54 | $22.24 | $22.37 | $22.37 | 448,872 |
| 2024-08-13 | $22.51 | $22.60 | $22.48 | $22.57 | $22.57 | 394,758 |
| 2024-08-12 | $22.41 | $22.65 | $22.34 | $22.62 | $22.62 | 414,670 |
| 2024-08-09 | $22.25 | $22.32 | $22.14 | $22.22 | $22.22 | 322,446 |
| 2024-08-08 | $21.99 | $22.23 | $21.96 | $22.19 | $22.19 | 336,100 |
| 2024-08-07 | $21.92 | $21.95 | $21.70 | $21.72 | $21.72 | 398,009 |
| 2024-08-06 | $21.85 | $22.00 | $21.80 | $21.84 | $21.84 | 552,822 |
| 2024-08-05 | $21.87 | $22.15 | $21.80 | $22.03 | $22.03 | 850,113 |
| 2024-08-02 | $22.91 | $22.95 | $22.29 | $22.60 | $22.60 | 828,287 |
| 2024-08-01 | $22.86 | $22.89 | $22.51 | $22.61 | $22.61 | 474,494 |
| 2024-07-31 | $22.53 | $22.83 | $22.52 | $22.79 | $22.79 | 531,859 |
| 2024-07-30 | $22.20 | $22.38 | $22.09 | $22.35 | $22.35 | 371,213 |
| 2024-07-29 | $22.14 | $22.18 | $21.84 | $22.09 | $22.09 | 293,412 |
| 2024-07-26 | $21.99 | $22.12 | $21.97 | $22.11 | $22.11 | 214,632 |
| 2024-07-25 | $21.91 | $22.04 | $21.82 | $21.90 | $21.90 | 470,369 |
| 2024-07-24 | $22.58 | $22.78 | $22.41 | $22.41 | $22.41 | 275,504 |
| 2024-07-23 | $22.48 | $22.57 | $22.45 | $22.56 | $22.56 | 227,798 |
| 2024-07-22 | $22.41 | $22.52 | $22.30 | $22.52 | $22.52 | 334,659 |
| 2024-07-19 | $22.40 | $22.58 | $22.38 | $22.50 | $22.50 | 271,921 |
| 2024-07-18 | $23.29 | $23.31 | $22.91 | $22.93 | $22.93 | 556,623 |
| 2024-07-17 | $23.53 | $23.61 | $23.14 | $23.22 | $23.22 | 452,241 |
| 2024-07-16 | $23.27 | $23.60 | $23.23 | $23.60 | $23.60 | 436,003 |
| 2024-07-15 | $23.14 | $23.38 | $23.06 | $23.15 | $23.15 | 310,892 |
| 2024-07-12 | $22.95 | $23.24 | $22.95 | $23.14 | $23.14 | 302,220 |
| 2024-07-11 | $23.26 | $23.40 | $23.12 | $23.31 | $23.31 | 633,203 |
| 2024-07-10 | $22.93 | $23.01 | $22.80 | $22.86 | $22.86 | 402,537 |
| 2024-07-09 | $22.82 | $22.90 | $22.61 | $22.77 | $22.77 | 264,259 |
| 2024-07-08 | $22.92 | $22.99 | $22.60 | $22.73 | $22.73 | 328,182 |
| 2024-07-05 | $22.85 | $23.12 | $22.81 | $23.05 | $23.05 | 501,218 |
| 2024-07-03 | $22.52 | $22.72 | $22.52 | $22.61 | $22.61 | 379,828 |
| 2024-07-02 | $22.15 | $22.29 | $22.08 | $22.21 | $22.21 | 187,839 |
| 2024-07-01 | $22.09 | $22.18 | $22.01 | $22.17 | $22.17 | 326,378 |
| 2024-06-28 | $22.14 | $22.15 | $22.00 | $22.05 | $22.05 | 409,026 |
| 2024-06-27 | $22.01 | $22.07 | $21.94 | $22.00 | $22.00 | 337,829 |
| 2024-06-26 | $21.67 | $21.80 | $21.63 | $21.78 | $21.78 | 354,097 |
| 2024-06-25 | $22.05 | $22.29 | $21.85 | $21.87 | $21.87 | 445,170 |
| 2024-06-24 | $22.17 | $22.20 | $22.07 | $22.15 | $22.15 | 371,563 |
| 2024-06-21 | $22.42 | $22.42 | $22.02 | $22.09 | $22.09 | 510,734 |
| 2024-06-20 | $22.31 | $22.64 | $22.27 | $22.58 | $22.58 | 659,340 |
| 2024-06-18 | $21.96 | $22.16 | $21.93 | $22.11 | $22.11 | 343,519 |
| 2024-06-17 | $22.07 | $22.09 | $21.88 | $22.02 | $22.02 | 259,617 |
| 2024-06-14 | $22.00 | $22.17 | $21.97 | $22.15 | $22.15 | 374,895 |
| 2024-06-13 | $22.00 | $22.07 | $21.68 | $21.80 | $21.80 | 366,578 |
| 2024-06-12 | $22.38 | $22.38 | $22.02 | $22.07 | $22.07 | 434,583 |
| 2024-06-11 | $22.00 | $22.07 | $21.94 | $21.99 | $21.99 | 333,417 |
| 2024-06-10 | $21.99 | $22.12 | $21.93 | $22.08 | $22.08 | 286,640 |
| 2024-06-07 | $22.23 | $22.23 | $21.77 | $21.77 | $21.77 | 764,140 |
| 2024-06-06 | $22.60 | $22.92 | $22.52 | $22.90 | $22.90 | 599,604 |
| 2024-06-05 | $22.25 | $22.46 | $22.14 | $22.40 | $22.40 | 478,098 |
| 2024-06-04 | $22.32 | $22.32 | $22.03 | $22.12 | $22.12 | 364,278 |
| 2024-06-03 | $22.44 | $22.67 | $22.37 | $22.56 | $22.56 | 294,594 |
| 2024-05-31 | $22.84 | $22.87 | $22.27 | $22.37 | $22.37 | 470,430 |
| 2024-05-30 | $22.79 | $22.88 | $22.60 | $22.64 | $22.64 | 390,237 |
| 2024-05-29 | $22.87 | $23.01 | $22.84 | $22.85 | $22.85 | 392,172 |
| 2024-05-28 | $23.06 | $23.09 | $22.83 | $23.02 | $23.02 | 422,069 |
| 2024-05-24 | $22.56 | $22.60 | $22.39 | $22.43 | $22.43 | 274,936 |
| 2024-05-23 | $22.70 | $22.77 | $22.35 | $22.38 | $22.38 | 471,055 |
| 2024-05-22 | $23.30 | $23.31 | $22.76 | $22.82 | $22.82 | 662,579 |
| 2024-05-21 | $23.40 | $23.55 | $23.31 | $23.43 | $23.43 | 950,304 |
| 2024-05-20 | $23.26 | $23.56 | $23.11 | $23.37 | $23.37 | 904,853 |
| 2024-05-17 | $22.85 | $23.25 | $22.74 | $23.21 | $23.21 | 967,395 |
| 2024-05-16 | $22.47 | $22.53 | $22.37 | $22.46 | $22.46 | 320,354 |
| 2024-05-15 | $22.25 | $22.58 | $22.03 | $22.56 | $22.56 | 542,050 |
| 2024-05-14 | $21.99 | $22.09 | $21.93 | $22.07 | $22.07 | 489,588 |
| 2024-05-13 | $21.97 | $21.97 | $21.80 | $21.87 | $21.87 | 339,115 |
| 2024-05-10 | $22.16 | $22.22 | $21.99 | $22.04 | $22.04 | 402,750 |
| 2024-05-09 | $21.60 | $21.99 | $21.60 | $21.98 | $21.98 | 432,052 |
| 2024-05-08 | $21.44 | $21.57 | $21.42 | $21.42 | $21.42 | 581,612 |
| 2024-05-07 | $21.59 | $21.63 | $21.47 | $21.50 | $21.50 | 361,125 |
| 2024-05-06 | $21.59 | $21.67 | $21.51 | $21.66 | $21.66 | 385,001 |
| 2024-05-03 | $21.23 | $21.25 | $20.96 | $21.19 | $21.19 | 419,931 |
| 2024-05-02 | $21.03 | $21.32 | $21.01 | $21.28 | $21.28 | 298,729 |
| 2024-05-01 | $21.18 | $21.51 | $21.17 | $21.25 | $21.25 | 596,567 |
| 2024-04-30 | $21.22 | $21.30 | $21.08 | $21.09 | $21.09 | 840,644 |
| 2024-04-29 | $21.59 | $21.74 | $21.50 | $21.60 | $21.60 | 279,762 |
| 2024-04-26 | $21.76 | $21.79 | $21.57 | $21.64 | $21.64 | 450,976 |
| 2024-04-25 | $21.45 | $21.74 | $21.45 | $21.66 | $21.66 | 386,869 |
| 2024-04-24 | $21.50 | $21.65 | $21.45 | $21.50 | $21.50 | 338,936 |
| 2024-04-23 | $21.35 | $21.62 | $21.34 | $21.54 | $21.54 | 488,595 |
| 2024-04-22 | $21.69 | $21.78 | $21.50 | $21.54 | $21.54 | 874,159 |
| 2024-04-19 | $22.22 | $22.48 | $22.21 | $22.38 | $22.38 | 433,621 |
| 2024-04-18 | $22.38 | $22.41 | $22.13 | $22.23 | $22.23 | 615,620 |
| 2024-04-17 | $22.34 | $22.50 | $22.11 | $22.22 | $22.22 | 678,013 |
| 2024-04-16 | $22.40 | $22.40 | $22.01 | $22.27 | $22.27 | 730,448 |
| 2024-04-15 | $22.25 | $22.39 | $21.91 | $22.39 | $22.39 | 2,312,795 |
| 2024-04-12 | $22.74 | $23.07 | $21.91 | $22.00 | $22.00 | 1,347,142 |
| 2024-04-11 | $21.99 | $22.36 | $21.87 | $22.33 | $22.33 | 691,403 |
| 2024-04-10 | $21.80 | $22.22 | $21.70 | $21.82 | $21.82 | 885,174 |
| 2024-04-09 | $22.10 | $22.23 | $21.87 | $22.08 | $22.08 | 657,908 |
| 2024-04-08 | $21.89 | $21.96 | $21.67 | $21.92 | $21.92 | 534,224 |
| 2024-04-05 | $21.36 | $21.78 | $21.32 | $21.74 | $21.74 | 540,005 |
| 2024-04-04 | $21.35 | $21.59 | $21.25 | $21.28 | $21.28 | 1,005,286 |
| 2024-04-03 | $21.15 | $21.43 | $21.15 | $21.41 | $21.41 | 1,079,948 |
| 2024-04-02 | $20.75 | $21.09 | $20.71 | $21.05 | $21.05 | 850,438 |
| 2024-04-01 | $20.67 | $20.69 | $20.34 | $20.52 | $20.52 | 417,248 |
| 2024-03-28 | $20.19 | $20.37 | $20.12 | $20.34 | $20.34 | 508,669 |
| 2024-03-27 | $19.94 | $20.09 | $19.94 | $20.07 | $20.07 | 350,326 |
| 2024-03-26 | $20.01 | $20.03 | $19.85 | $19.90 | $19.90 | 318,756 |
| 2024-03-25 | $19.98 | $20.07 | $19.89 | $19.89 | $19.89 | 773,533 |
| 2024-03-22 | $20.03 | $20.11 | $19.88 | $19.91 | $19.91 | 314,617 |
| 2024-03-21 | $20.37 | $20.37 | $19.97 | $20.06 | $20.06 | 650,321 |
| 2024-03-20 | $19.93 | $20.37 | $19.93 | $20.30 | $20.30 | 377,623 |
| 2024-03-19 | $19.97 | $20.00 | $19.88 | $19.98 | $19.98 | 267,333 |
| 2024-03-18 | $20.08 | $20.12 | $19.99 | $20.03 | $20.03 | 370,656 |
| 2024-03-15 | $20.05 | $20.19 | $20.03 | $20.06 | $20.06 | 513,562 |
| 2024-03-14 | $20.04 | $20.04 | $19.91 | $19.98 | $19.98 | 258,627 |
| 2024-03-13 | $19.85 | $20.12 | $19.85 | $20.06 | $20.06 | 372,042 |
| 2024-03-12 | $19.86 | $19.86 | $19.69 | $19.74 | $19.74 | 363,200 |
| 2024-03-11 | $19.97 | $20.06 | $19.94 | $20.01 | $20.01 | 393,598 |
| 2024-03-08 | $19.91 | $20.11 | $19.85 | $19.94 | $19.94 | 467,265 |
| 2024-03-07 | $19.78 | $19.89 | $19.73 | $19.84 | $19.84 | 564,507 |
| 2024-03-06 | $19.57 | $19.77 | $19.56 | $19.69 | $19.69 | 431,737 |
| 2024-03-05 | $19.52 | $19.61 | $19.42 | $19.45 | $19.45 | 383,985 |
| 2024-03-04 | $19.14 | $19.42 | $19.12 | $19.40 | $19.40 | 481,738 |
| 2024-03-01 | $18.67 | $19.06 | $18.58 | $19.00 | $19.00 | 478,856 |
| 2024-02-29 | $18.57 | $18.66 | $18.56 | $18.59 | $18.59 | 304,951 |
| 2024-02-28 | $18.45 | $18.48 | $18.42 | $18.47 | $18.47 | 299,306 |
| 2024-02-27 | $18.53 | $18.54 | $18.43 | $18.44 | $18.44 | 327,828 |
| 2024-02-26 | $18.43 | $18.50 | $18.43 | $18.48 | $18.48 | 169,328 |
| 2024-02-23 | $18.48 | $18.66 | $18.47 | $18.61 | $18.61 | 333,792 |
| 2024-02-22 | $18.51 | $18.54 | $18.45 | $18.50 | $18.50 | 388,806 |
| 2024-02-21 | $18.63 | $18.63 | $18.47 | $18.52 | $18.52 | 385,528 |
| 2024-02-20 | $18.65 | $18.66 | $18.55 | $18.56 | $18.56 | 437,685 |
| 2024-02-16 | $18.41 | $18.67 | $18.36 | $18.60 | $18.60 | 406,447 |
| 2024-02-15 | $18.40 | $18.46 | $18.34 | $18.42 | $18.42 | 354,898 |
| 2024-02-14 | $18.05 | $18.23 | $18.04 | $18.17 | $18.17 | 391,729 |
| 2024-02-13 | $18.21 | $18.23 | $18.04 | $18.08 | $18.08 | 787,519 |
| 2024-02-12 | $18.38 | $18.45 | $18.37 | $18.43 | $18.43 | 449,143 |
| 2024-02-09 | $18.42 | $18.49 | $18.39 | $18.45 | $18.45 | 265,768 |
| 2024-02-08 | $18.41 | $18.56 | $18.41 | $18.51 | $18.51 | 253,526 |
| 2024-02-07 | $18.44 | $18.53 | $18.41 | $18.45 | $18.45 | 431,494 |
| 2024-02-06 | $18.41 | $18.53 | $18.40 | $18.45 | $18.45 | 525,758 |
| 2024-02-05 | $18.33 | $18.44 | $18.33 | $18.39 | $18.39 | 368,821 |
| 2024-02-02 | $18.52 | $18.58 | $18.46 | $18.55 | $18.55 | 881,759 |
| 2024-02-01 | $18.70 | $18.93 | $18.67 | $18.83 | $18.83 | 316,853 |
| 2024-01-31 | $18.76 | $18.88 | $18.58 | $18.60 | $18.60 | 274,691 |
| 2024-01-30 | $18.84 | $18.84 | $18.64 | $18.70 | $18.70 | 355,876 |
| 2024-01-29 | $18.69 | $18.74 | $18.51 | $18.72 | $18.72 | 332,861 |
| 2024-01-26 | $18.57 | $18.58 | $18.48 | $18.50 | $18.50 | 245,395 |
| 2024-01-25 | $18.60 | $18.61 | $18.46 | $18.57 | $18.57 | 323,712 |
| 2024-01-24 | $18.64 | $18.66 | $18.42 | $18.42 | $18.42 | 689,444 |
| 2024-01-23 | $18.48 | $18.60 | $18.47 | $18.52 | $18.52 | 905,741 |
| 2024-01-22 | $18.34 | $18.47 | $18.32 | $18.38 | $18.38 | 410,885 |
| 2024-01-19 | $18.66 | $18.66 | $18.51 | $18.54 | $18.54 | 544,573 |
| 2024-01-18 | $18.45 | $18.59 | $18.44 | $18.57 | $18.57 | 256,852 |
| 2024-01-17 | $18.58 | $18.63 | $18.41 | $18.41 | $18.41 | 391,726 |
| 2024-01-16 | $18.80 | $18.83 | $18.68 | $18.72 | $18.72 | 263,877 |
| 2024-01-12 | $18.98 | $19.05 | $18.83 | $18.86 | $18.86 | 480,424 |
| 2024-01-11 | $18.73 | $18.78 | $18.48 | $18.67 | $18.67 | 440,055 |
| 2024-01-10 | $18.63 | $18.71 | $18.62 | $18.64 | $18.64 | 390,592 |
| 2024-01-09 | $18.88 | $18.88 | $18.66 | $18.67 | $18.67 | 777,389 |
| 2024-01-08 | $18.68 | $18.88 | $18.68 | $18.76 | $18.76 | 252,831 |
| 2024-01-05 | $18.92 | $19.13 | $18.86 | $18.91 | $18.91 | 382,078 |
| 2024-01-04 | $18.79 | $18.89 | $18.72 | $18.88 | $18.88 | 260,800 |
| 2024-01-03 | $18.74 | $18.85 | $18.69 | $18.84 | $18.84 | 264,950 |
| 2024-01-02 | $19.16 | $19.23 | $19.04 | $19.04 | $19.04 | 594,350 |
| 2023-12-29 | $19.16 | $19.22 | $19.04 | $19.15 | $19.15 | 615,327 |
| 2023-12-28 | $19.35 | $19.41 | $19.23 | $19.25 | $19.25 | 281,592 |
| 2023-12-27 | $19.28 | $19.48 | $19.27 | $19.42 | $19.42 | 316,254 |
| 2023-12-26 | $19.21 | $19.37 | $19.20 | $19.29 | $19.29 | 356,192 |
| 2023-12-22 | $19.31 | $19.42 | $19.15 | $19.17 | $19.17 | 613,005 |
| 2023-12-21 | $19.17 | $19.25 | $19.14 | $19.15 | $19.15 | 392,031 |
| 2023-12-20 | $19.10 | $19.17 | $19.02 | $19.02 | $19.02 | 259,742 |
| 2023-12-19 | $18.97 | $19.20 | $18.97 | $19.09 | $19.09 | 298,995 |
| 2023-12-18 | $19.01 | $19.01 | $18.83 | $18.94 | $18.94 | 901,275 |
| 2023-12-15 | $18.96 | $19.02 | $18.81 | $18.84 | $18.84 | 317,211 |
| 2023-12-14 | $18.95 | $19.11 | $18.95 | $19.02 | $19.02 | 459,905 |
| 2023-12-13 | $18.26 | $18.85 | $18.22 | $18.83 | $18.83 | 450,827 |
| 2023-12-12 | $18.33 | $18.37 | $18.25 | $18.28 | $18.28 | 266,945 |
| 2023-12-11 | $18.35 | $18.37 | $18.24 | $18.31 | $18.31 | 446,723 |
| 2023-12-08 | $18.57 | $18.68 | $18.35 | $18.48 | $18.48 | 1,057,526 |
| 2023-12-07 | $18.85 | $18.88 | $18.71 | $18.83 | $18.83 | 282,488 |
| 2023-12-06 | $18.95 | $19.14 | $18.82 | $18.83 | $18.83 | 340,309 |
| 2023-12-05 | $18.93 | $18.97 | $18.76 | $18.87 | $18.87 | 638,093 |
| 2023-12-04 | $19.35 | $19.35 | $18.96 | $18.99 | $18.99 | 1,131,452 |
| 2023-12-01 | $19.31 | $19.61 | $19.29 | $19.58 | $19.58 | 649,200 |
| 2023-11-30 | $19.21 | $19.34 | $19.20 | $19.30 | $19.30 | 515,702 |
| 2023-11-29 | $19.25 | $19.37 | $19.23 | $19.26 | $19.26 | 378,393 |
| 2023-11-28 | $19.10 | $19.30 | $19.06 | $19.28 | $19.28 | 595,451 |
| 2023-11-27 | $18.98 | $19.03 | $18.92 | $18.99 | $18.99 | 327,145 |
| 2023-11-24 | $18.75 | $18.82 | $18.74 | $18.82 | $18.82 | 148,506 |
| 2023-11-22 | $18.62 | $18.69 | $18.55 | $18.55 | $18.55 | 318,669 |
| 2023-11-21 | $18.71 | $18.82 | $18.66 | $18.67 | $18.67 | 363,858 |
| 2023-11-20 | $18.36 | $18.52 | $18.35 | $18.49 | $18.49 | 187,869 |
| 2023-11-17 | $18.62 | $18.64 | $18.53 | $18.58 | $18.58 | 231,448 |
| 2023-11-16 | $18.53 | $18.69 | $18.44 | $18.58 | $18.58 | 603,342 |
| 2023-11-15 | $18.36 | $18.45 | $18.31 | $18.34 | $18.34 | 454,453 |
| 2023-11-14 | $18.30 | $18.40 | $18.20 | $18.33 | $18.33 | 397,238 |
| 2023-11-13 | $17.88 | $18.06 | $17.84 | $18.02 | $18.02 | 256,255 |
| 2023-11-10 | $18.14 | $18.19 | $17.94 | $17.98 | $17.98 | 355,320 |
| 2023-11-09 | $18.16 | $18.38 | $18.16 | $18.23 | $18.23 | 356,492 |
| 2023-11-08 | $18.24 | $18.29 | $18.14 | $18.15 | $18.15 | 481,864 |
| 2023-11-07 | $18.33 | $18.35 | $18.24 | $18.28 | $18.28 | 707,385 |
| 2023-11-06 | $18.61 | $18.61 | $18.52 | $18.55 | $18.55 | 260,169 |
| 2023-11-03 | $18.56 | $18.75 | $18.55 | $18.61 | $18.61 | 542,539 |
| 2023-11-02 | $18.51 | $18.57 | $18.45 | $18.52 | $18.52 | 314,907 |
| 2023-11-01 | $18.44 | $18.54 | $18.32 | $18.47 | $18.47 | 338,364 |
| 2023-10-31 | $18.67 | $18.74 | $18.39 | $18.46 | $18.46 | 350,784 |
| 2023-10-30 | $18.70 | $18.75 | $18.64 | $18.66 | $18.66 | 376,658 |
| 2023-10-27 | $18.45 | $18.70 | $18.31 | $18.69 | $18.69 | 456,923 |
| 2023-10-26 | $18.29 | $18.44 | $18.25 | $18.36 | $18.36 | 285,981 |
| 2023-10-25 | $18.21 | $18.45 | $18.14 | $18.41 | $18.41 | 815,904 |
| 2023-10-24 | $18.25 | $18.36 | $18.15 | $18.25 | $18.25 | 526,488 |
| 2023-10-23 | $18.54 | $18.57 | $18.34 | $18.39 | $18.39 | 467,759 |
| 2023-10-20 | $18.38 | $18.67 | $18.34 | $18.66 | $18.66 | 1,379,062 |
| 2023-10-19 | $18.09 | $18.35 | $18.08 | $18.31 | $18.31 | 250,768 |
| 2023-10-18 | $18.15 | $18.31 | $18.02 | $18.15 | $18.15 | 353,381 |
| 2023-10-17 | $17.87 | $18.05 | $17.86 | $17.98 | $17.98 | 215,006 |
| 2023-10-16 | $17.89 | $17.93 | $17.83 | $17.85 | $17.85 | 204,125 |
| 2023-10-13 | $17.78 | $17.98 | $17.72 | $17.94 | $17.94 | 458,459 |
| 2023-10-12 | $17.49 | $17.50 | $17.34 | $17.39 | $17.39 | 272,171 |
| 2023-10-11 | $17.36 | $17.49 | $17.36 | $17.42 | $17.42 | 500,972 |
| 2023-10-10 | $17.38 | $17.38 | $17.29 | $17.32 | $17.32 | 535,284 |
| 2023-10-09 | $17.22 | $17.44 | $17.18 | $17.44 | $17.44 | 625,968 |
| 2023-10-06 | $16.94 | $17.07 | $16.80 | $17.06 | $17.06 | 675,204 |
| 2023-10-05 | $16.81 | $16.89 | $16.73 | $16.83 | $16.83 | 355,118 |
| 2023-10-04 | $16.90 | $16.90 | $16.73 | $16.88 | $16.88 | 514,732 |
| 2023-10-03 | $16.84 | $16.99 | $16.81 | $16.92 | $16.92 | 649,258 |
| 2023-10-02 | $17.09 | $17.09 | $16.90 | $16.95 | $16.95 | 641,908 |
| 2023-09-29 | $17.75 | $17.79 | $17.29 | $17.32 | $17.32 | 632,988 |
| 2023-09-28 | $17.52 | $17.62 | $17.44 | $17.55 | $17.55 | 393,617 |
| 2023-09-27 | $17.65 | $17.69 | $17.51 | $17.57 | $17.57 | 500,928 |
| 2023-09-26 | $17.80 | $17.90 | $17.78 | $17.79 | $17.79 | 296,825 |
| 2023-09-25 | $18.05 | $18.12 | $17.90 | $17.92 | $17.92 | 348,016 |
| 2023-09-22 | $18.12 | $18.17 | $18.08 | $18.12 | $18.12 | 446,803 |
| 2023-09-21 | $17.93 | $18.09 | $17.93 | $18.02 | $18.02 | 475,216 |
| 2023-09-20 | $18.11 | $18.29 | $18.11 | $18.13 | $18.13 | 297,381 |
| 2023-09-19 | $18.18 | $18.18 | $18.07 | $18.09 | $18.09 | 167,442 |
| 2023-09-18 | $18.03 | $18.13 | $18.00 | $18.13 | $18.13 | 319,169 |
| 2023-09-15 | $18.02 | $18.11 | $17.97 | $17.97 | $17.97 | 340,051 |
| 2023-09-14 | $17.76 | $17.87 | $17.68 | $17.82 | $17.82 | 367,017 |
| 2023-09-13 | $17.89 | $17.94 | $17.83 | $17.85 | $17.85 | 283,885 |
| 2023-09-12 | $17.87 | $17.96 | $17.84 | $17.88 | $17.88 | 424,239 |
| 2023-09-11 | $18.08 | $18.09 | $17.94 | $17.99 | $17.99 | 750,233 |
| 2023-09-08 | $17.97 | $18.08 | $17.91 | $17.93 | $17.93 | 219,486 |
| 2023-09-07 | $17.95 | $18.02 | $17.95 | $17.95 | $17.95 | 152,151 |
| 2023-09-06 | $18.00 | $18.15 | $17.93 | $18.00 | $18.00 | 500,237 |
| 2023-09-05 | $18.39 | $18.39 | $18.15 | $18.20 | $18.20 | 314,322 |
| 2023-09-01 | $18.60 | $18.75 | $18.39 | $18.41 | $18.41 | 338,936 |
| 2023-08-31 | $18.60 | $18.60 | $18.48 | $18.53 | $18.53 | 362,993 |
| 2023-08-30 | $18.73 | $18.73 | $18.58 | $18.60 | $18.60 | 271,491 |
| 2023-08-29 | $18.33 | $18.62 | $18.30 | $18.62 | $18.62 | 450,049 |
| 2023-08-28 | $18.19 | $18.40 | $18.19 | $18.33 | $18.33 | 543,488 |
| 2023-08-25 | $18.23 | $18.34 | $18.11 | $18.27 | $18.27 | 296,574 |
| 2023-08-24 | $18.21 | $18.33 | $18.20 | $18.27 | $18.27 | 422,223 |
| 2023-08-23 | $18.22 | $18.35 | $18.19 | $18.30 | $18.30 | 364,560 |
| 2023-08-22 | $17.95 | $17.99 | $17.87 | $17.97 | $17.97 | 443,965 |
| 2023-08-21 | $17.88 | $17.94 | $17.76 | $17.93 | $17.93 | 325,454 |
| 2023-08-18 | $17.77 | $17.80 | $17.70 | $17.76 | $17.76 | 382,073 |
| 2023-08-17 | $17.80 | $17.85 | $17.65 | $17.70 | $17.70 | 252,178 |
| 2023-08-16 | $17.76 | $17.80 | $17.58 | $17.66 | $17.66 | 489,973 |
| 2023-08-15 | $17.70 | $17.81 | $17.65 | $17.70 | $17.70 | 824,842 |
| 2023-08-14 | $17.80 | $17.82 | $17.74 | $17.77 | $17.77 | 563,456 |
| 2023-08-11 | $17.89 | $17.95 | $17.83 | $17.83 | $17.83 | 305,422 |
| 2023-08-10 | $18.04 | $18.06 | $17.87 | $17.90 | $17.90 | 319,676 |
| 2023-08-09 | $17.99 | $18.04 | $17.89 | $17.94 | $17.94 | 300,507 |
| 2023-08-08 | $18.02 | $18.04 | $17.92 | $18.01 | $18.01 | 275,959 |
| 2023-08-07 | $18.30 | $18.30 | $18.10 | $18.14 | $18.14 | 321,911 |
| 2023-08-04 | $18.26 | $18.38 | $18.20 | $18.25 | $18.25 | 610,241 |
| 2023-08-03 | $18.22 | $18.27 | $18.15 | $18.25 | $18.25 | 466,041 |
| 2023-08-02 | $18.40 | $18.44 | $18.23 | $18.28 | $18.28 | 435,285 |
| 2023-08-01 | $18.51 | $18.53 | $18.34 | $18.42 | $18.42 | 455,210 |
| 2023-07-31 | $18.56 | $18.77 | $18.56 | $18.70 | $18.70 | 497,907 |
| 2023-07-28 | $18.57 | $18.62 | $18.52 | $18.56 | $18.56 | 290,968 |
| 2023-07-27 | $18.71 | $18.71 | $18.41 | $18.41 | $18.41 | 525,671 |
| 2023-07-26 | $18.77 | $18.98 | $18.77 | $18.92 | $18.92 | 453,401 |
| 2023-07-25 | $18.59 | $18.93 | $18.59 | $18.79 | $18.79 | 783,476 |
| 2023-07-24 | $18.57 | $18.64 | $18.50 | $18.57 | $18.57 | 641,518 |
| 2023-07-21 | $18.66 | $18.72 | $18.62 | $18.66 | $18.66 | 264,266 |
| 2023-07-20 | $18.91 | $18.91 | $18.71 | $18.74 | $18.74 | 424,114 |
| 2023-07-19 | $18.93 | $18.94 | $18.83 | $18.93 | $18.93 | 427,335 |
| 2023-07-18 | $18.70 | $18.94 | $18.67 | $18.86 | $18.86 | 658,651 |
| 2023-07-17 | $18.53 | $18.68 | $18.50 | $18.67 | $18.67 | 284,924 |
| 2023-07-14 | $18.61 | $18.72 | $18.52 | $18.64 | $18.64 | 259,759 |
| 2023-07-13 | $18.51 | $18.63 | $18.51 | $18.60 | $18.60 | 376,994 |
| 2023-07-12 | $18.34 | $18.49 | $18.19 | $18.45 | $18.45 | 558,726 |
| 2023-07-11 | $18.11 | $18.13 | $18.02 | $18.03 | $18.03 | 532,692 |
| 2023-07-10 | $17.96 | $18.08 | $17.96 | $18.05 | $18.05 | 469,533 |
| 2023-07-07 | $17.96 | $18.20 | $17.96 | $18.03 | $18.03 | 465,636 |
| 2023-07-06 | $17.97 | $18.11 | $17.76 | $17.88 | $17.88 | 518,682 |
| 2023-07-05 | $18.23 | $18.25 | $18.07 | $18.10 | $18.10 | 296,112 |
| 2023-07-03 | $18.05 | $18.18 | $18.05 | $18.09 | $18.09 | 242,499 |
| 2023-06-30 | $17.95 | $18.06 | $17.88 | $18.02 | $18.02 | 200,184 |
| 2023-06-29 | $17.87 | $17.95 | $17.78 | $17.90 | $17.90 | 407,947 |
| 2023-06-28 | $17.94 | $18.05 | $17.89 | $17.95 | $17.95 | 312,403 |
| 2023-06-27 | $18.14 | $18.17 | $17.96 | $18.05 | $18.05 | 260,298 |
| 2023-06-26 | $18.12 | $18.12 | $17.99 | $18.07 | $18.07 | 234,299 |
| 2023-06-23 | $18.00 | $18.07 | $17.90 | $17.93 | $17.93 | 275,209 |
| 2023-06-22 | $18.01 | $18.02 | $17.85 | $17.87 | $17.87 | 498,933 |
| 2023-06-21 | $18.09 | $18.17 | $17.96 | $18.10 | $18.10 | 452,366 |
| 2023-06-20 | $18.43 | $18.43 | $18.19 | $18.23 | $18.23 | 606,415 |
| 2023-06-16 | $18.60 | $18.72 | $18.55 | $18.66 | $18.66 | 179,043 |
| 2023-06-15 | $18.40 | $18.59 | $18.39 | $18.57 | $18.57 | 268,301 |
| 2023-06-14 | $18.59 | $18.65 | $18.46 | $18.53 | $18.53 | 308,081 |
| 2023-06-13 | $18.65 | $18.76 | $18.41 | $18.44 | $18.44 | 511,635 |
| 2023-06-12 | $18.71 | $18.71 | $18.58 | $18.68 | $18.68 | 214,658 |
| 2023-06-09 | $18.73 | $18.87 | $18.71 | $18.76 | $18.76 | 296,065 |
| 2023-06-08 | $18.67 | $18.86 | $18.67 | $18.81 | $18.81 | 260,785 |
| 2023-06-07 | $18.60 | $18.77 | $18.43 | $18.44 | $18.44 | 248,547 |
| 2023-06-06 | $18.62 | $18.66 | $18.52 | $18.62 | $18.62 | 188,391 |
| 2023-06-05 | $18.61 | $18.68 | $18.54 | $18.64 | $18.64 | 217,947 |
| 2023-06-02 | $18.90 | $18.99 | $18.60 | $18.63 | $18.63 | 295,049 |
| 2023-06-01 | $18.63 | $18.89 | $18.63 | $18.87 | $18.87 | 374,127 |
| 2023-05-31 | $18.57 | $18.73 | $18.53 | $18.63 | $18.63 | 298,623 |
| 2023-05-30 | $18.48 | $18.56 | $18.42 | $18.55 | $18.55 | 330,023 |
| 2023-05-26 | $18.39 | $18.47 | $18.34 | $18.44 | $18.44 | 253,907 |
| 2023-05-25 | $18.48 | $18.48 | $18.23 | $18.26 | $18.26 | 467,585 |
| 2023-05-24 | $18.61 | $18.64 | $18.45 | $18.49 | $18.49 | 295,146 |
| 2023-05-23 | $18.68 | $18.72 | $18.60 | $18.68 | $18.68 | 330,903 |
| 2023-05-22 | $18.75 | $18.83 | $18.70 | $18.70 | $18.70 | 251,013 |
| 2023-05-19 | $18.59 | $18.88 | $18.58 | $18.78 | $18.78 | 326,408 |
| 2023-05-18 | $18.69 | $18.70 | $18.48 | $18.55 | $18.55 | 467,519 |
| 2023-05-17 | $18.90 | $18.90 | $18.74 | $18.81 | $18.81 | 463,292 |
| 2023-05-16 | $19.20 | $19.22 | $18.87 | $18.91 | $18.91 | 573,129 |
| 2023-05-15 | $19.21 | $19.30 | $19.17 | $19.26 | $19.26 | 337,388 |
| 2023-05-12 | $19.26 | $19.30 | $19.14 | $19.18 | $19.18 | 272,479 |
| 2023-05-11 | $19.50 | $19.54 | $19.21 | $19.22 | $19.22 | 436,802 |
| 2023-05-10 | $19.76 | $19.83 | $19.57 | $19.69 | $19.69 | 453,009 |
| 2023-05-09 | $19.64 | $19.79 | $19.53 | $19.74 | $19.74 | 313,548 |
| 2023-05-08 | $19.64 | $19.76 | $19.62 | $19.67 | $19.67 | 299,239 |
| 2023-05-05 | $19.47 | $19.69 | $19.33 | $19.67 | $19.67 | 956,686 |
| 2023-05-04 | $19.75 | $19.87 | $19.66 | $19.83 | $19.83 | 911,362 |
| 2023-05-03 | $19.54 | $19.69 | $19.45 | $19.68 | $19.68 | 499,381 |
| 2023-05-02 | $19.09 | $19.54 | $19.08 | $19.52 | $19.52 | 401,666 |
| 2023-05-01 | $19.52 | $19.54 | $19.08 | $19.10 | $19.10 | 695,739 |
| 2023-04-28 | $19.25 | $19.36 | $19.03 | $19.17 | $19.17 | 1,157,323 |
| 2023-04-27 | $19.17 | $19.24 | $19.05 | $19.22 | $19.22 | 353,782 |
| 2023-04-26 | $19.42 | $19.43 | $19.19 | $19.22 | $19.22 | 295,044 |
| 2023-04-25 | $19.19 | $19.37 | $19.13 | $19.32 | $19.32 | 328,332 |
| 2023-04-24 | $19.17 | $19.34 | $19.16 | $19.26 | $19.26 | 259,862 |
| 2023-04-21 | $19.37 | $19.43 | $19.13 | $19.25 | $19.25 | 299,368 |
| 2023-04-20 | $19.44 | $19.54 | $19.36 | $19.43 | $19.43 | 340,553 |
| 2023-04-19 | $19.39 | $19.47 | $19.31 | $19.35 | $19.35 | 586,565 |
| 2023-04-18 | $19.30 | $19.55 | $19.30 | $19.47 | $19.47 | 334,635 |
| 2023-04-17 | $19.51 | $19.55 | $19.27 | $19.39 | $19.39 | 353,262 |
| 2023-04-14 | $19.85 | $19.87 | $19.42 | $19.55 | $19.55 | 398,556 |
| 2023-04-13 | $20.00 | $20.12 | $19.84 | $19.91 | $19.91 | 1,177,470 |
| 2023-04-12 | $19.61 | $19.81 | $19.43 | $19.81 | $19.81 | 1,094,449 |
| 2023-04-11 | $19.38 | $19.50 | $19.36 | $19.48 | $19.48 | 522,030 |
| 2023-04-10 | $19.35 | $19.38 | $19.23 | $19.32 | $19.32 | 393,054 |
| 2023-04-06 | $19.43 | $19.53 | $19.31 | $19.40 | $19.40 | 635,685 |
| 2023-04-05 | $19.51 | $19.56 | $19.32 | $19.50 | $19.50 | 551,638 |
| 2023-04-04 | $19.03 | $19.54 | $19.01 | $19.50 | $19.50 | 752,901 |
| 2023-04-03 | $18.90 | $19.07 | $18.87 | $18.97 | $18.97 | 508,715 |
| 2023-03-31 | $18.92 | $18.99 | $18.86 | $18.91 | $18.91 | 473,743 |
| 2023-03-30 | $18.75 | $18.94 | $18.66 | $18.91 | $18.91 | 554,663 |
| 2023-03-29 | $18.55 | $18.73 | $18.55 | $18.62 | $18.62 | 566,261 |
| 2023-03-28 | $18.45 | $18.73 | $18.45 | $18.69 | $18.69 | 622,449 |
| 2023-03-27 | $18.53 | $18.56 | $18.42 | $18.48 | $18.48 | 580,482 |
| 2023-03-24 | $18.85 | $18.94 | $18.69 | $18.71 | $18.71 | 603,261 |
| 2023-03-23 | $18.58 | $18.92 | $18.58 | $18.85 | $18.85 | 565,211 |
| 2023-03-22 | $18.26 | $18.66 | $18.24 | $18.58 | $18.58 | 828,939 |
| 2023-03-21 | $18.58 | $18.58 | $18.20 | $18.27 | $18.27 | 773,219 |
| 2023-03-20 | $18.65 | $18.67 | $18.41 | $18.60 | $18.60 | 1,129,833 |
| 2023-03-17 | $18.02 | $18.57 | $18.01 | $18.48 | $18.48 | 1,653,224 |
| 2023-03-16 | $17.93 | $17.96 | $17.69 | $17.81 | $17.81 | 478,391 |
| 2023-03-15 | $17.90 | $17.94 | $17.68 | $17.79 | $17.79 | 1,157,078 |
| 2023-03-14 | $17.73 | $17.73 | $17.58 | $17.61 | $17.61 | 767,918 |
| 2023-03-13 | $17.56 | $17.78 | $17.52 | $17.71 | $17.71 | 933,246 |
| 2023-03-10 | $16.98 | $17.14 | $16.98 | $17.09 | $17.09 | 582,664 |
| 2023-03-09 | $16.67 | $16.80 | $16.67 | $16.70 | $16.70 | 352,110 |
| 2023-03-08 | $16.62 | $16.74 | $16.59 | $16.60 | $16.60 | 472,280 |
| 2023-03-07 | $16.95 | $16.96 | $16.61 | $16.65 | $16.65 | 892,123 |
| 2023-03-06 | $17.28 | $17.28 | $17.10 | $17.13 | $17.13 | 285,081 |
| 2023-03-03 | $17.17 | $17.29 | $17.07 | $17.29 | $17.29 | 256,622 |
| 2023-03-02 | $17.00 | $17.07 | $16.97 | $17.07 | $17.07 | 286,942 |
| 2023-03-01 | $17.05 | $17.19 | $17.05 | $17.07 | $17.07 | 419,693 |
| 2023-02-28 | $16.90 | $17.07 | $16.86 | $17.00 | $17.00 | 448,158 |
| 2023-02-27 | $16.98 | $16.98 | $16.86 | $16.88 | $16.88 | 368,532 |
| 2023-02-24 | $16.94 | $17.00 | $16.88 | $16.92 | $16.92 | 513,087 |
| 2023-02-23 | $17.20 | $17.22 | $17.05 | $17.09 | $17.09 | 202,286 |
| 2023-02-22 | $17.34 | $17.34 | $17.14 | $17.16 | $17.16 | 284,215 |
| 2023-02-21 | $17.25 | $17.39 | $17.22 | $17.32 | $17.32 | 482,570 |
| 2023-02-17 | $17.17 | $17.35 | $17.11 | $17.35 | $17.35 | 801,549 |
| 2023-02-16 | $17.22 | $17.42 | $17.19 | $17.29 | $17.29 | 298,294 |
| 2023-02-15 | $17.26 | $17.34 | $17.25 | $17.32 | $17.32 | 293,134 |
| 2023-02-14 | $17.45 | $17.59 | $17.37 | $17.53 | $17.53 | 377,368 |
| 2023-02-13 | $17.60 | $17.61 | $17.48 | $17.52 | $17.52 | 282,976 |
| 2023-02-10 | $17.74 | $17.78 | $17.56 | $17.61 | $17.61 | 779,768 |
| 2023-02-09 | $17.96 | $18.05 | $17.65 | $17.66 | $17.66 | 493,500 |
| 2023-02-08 | $17.93 | $17.95 | $17.84 | $17.86 | $17.86 | 254,533 |
| 2023-02-07 | $17.74 | $17.98 | $17.74 | $17.82 | $17.82 | 787,905 |
| 2023-02-06 | $17.75 | $17.86 | $17.71 | $17.79 | $17.79 | 270,710 |
| 2023-02-03 | $17.93 | $17.98 | $17.69 | $17.78 | $17.78 | 890,203 |
| 2023-02-02 | $18.79 | $18.79 | $18.26 | $18.30 | $18.30 | 371,783 |
| 2023-02-01 | $18.49 | $18.69 | $18.34 | $18.69 | $18.69 | 411,017 |
| 2023-01-31 | $18.33 | $18.51 | $18.33 | $18.46 | $18.46 | 245,926 |
| 2023-01-30 | $18.47 | $18.49 | $18.34 | $18.37 | $18.37 | 434,083 |
| 2023-01-27 | $18.43 | $18.51 | $18.30 | $18.42 | $18.42 | 527,159 |
| 2023-01-26 | $18.66 | $18.71 | $18.46 | $18.53 | $18.53 | 515,763 |
| 2023-01-25 | $18.61 | $18.72 | $18.49 | $18.70 | $18.70 | 342,565 |
| 2023-01-24 | $18.50 | $18.68 | $18.42 | $18.66 | $18.66 | 301,855 |
| 2023-01-23 | $18.33 | $18.52 | $18.19 | $18.52 | $18.52 | 385,771 |
| 2023-01-20 | $18.51 | $18.64 | $18.50 | $18.56 | $18.56 | 307,221 |
| 2023-01-19 | $18.43 | $18.63 | $18.38 | $18.59 | $18.59 | 349,751 |
| 2023-01-18 | $18.67 | $18.70 | $18.31 | $18.35 | $18.35 | 392,345 |
| 2023-01-17 | $18.68 | $18.68 | $18.42 | $18.50 | $18.50 | 266,300 |
| 2023-01-13 | $18.50 | $18.74 | $18.45 | $18.73 | $18.73 | 363,836 |
| 2023-01-12 | $18.39 | $18.51 | $18.24 | $18.50 | $18.50 | 469,745 |
| 2023-01-11 | $18.37 | $18.38 | $18.13 | $18.19 | $18.19 | 661,037 |
| 2023-01-10 | $18.21 | $18.31 | $18.17 | $18.29 | $18.29 | 304,320 |
| 2023-01-09 | $18.35 | $18.39 | $18.18 | $18.21 | $18.21 | 420,942 |
| 2023-01-06 | $18.02 | $18.25 | $17.91 | $18.22 | $18.22 | 379,954 |
| 2023-01-05 | $17.87 | $17.87 | $17.70 | $17.87 | $17.87 | 788,476 |
| 2023-01-04 | $18.20 | $18.25 | $17.96 | $18.08 | $18.08 | 422,413 |
| 2023-01-03 | $18.23 | $18.32 | $17.97 | $18.00 | $18.00 | 794,003 |
| 2022-12-30 | $17.91 | $17.95 | $17.76 | $17.93 | $17.93 | 524,056 |
| 2022-12-29 | $17.95 | $17.98 | $17.83 | $17.86 | $17.86 | 593,194 |
| 2022-12-28 | $17.91 | $17.92 | $17.69 | $17.76 | $17.76 | 633,261 |
| 2022-12-27 | $17.90 | $18.14 | $17.85 | $17.97 | $17.97 | 455,039 |
| 2022-12-23 | $17.67 | $17.86 | $17.67 | $17.82 | $17.82 | 392,632 |
| 2022-12-22 | $17.95 | $17.95 | $17.58 | $17.74 | $17.74 | 671,406 |
| 2022-12-21 | $18.10 | $18.18 | $18.06 | $18.11 | $18.11 | 618,147 |
| 2022-12-20 | $17.73 | $18.14 | $17.73 | $18.10 | $18.10 | 808,315 |
| 2022-12-19 | $17.41 | $17.52 | $17.37 | $17.42 | $17.42 | 392,183 |
| 2022-12-16 | $17.40 | $17.53 | $17.35 | $17.46 | $17.46 | 421,800 |
| 2022-12-15 | $17.51 | $17.65 | $17.35 | $17.38 | $17.38 | 705,136 |
| 2022-12-14 | $17.98 | $18.01 | $17.71 | $17.86 | $17.86 | 411,987 |
| 2022-12-13 | $17.86 | $18.00 | $17.84 | $17.97 | $17.97 | 761,243 |
| 2022-12-12 | $17.66 | $17.70 | $17.50 | $17.51 | $17.51 | 336,113 |
| 2022-12-09 | $17.63 | $17.88 | $17.62 | $17.70 | $17.70 | 550,143 |
| 2022-12-08 | $17.50 | $17.62 | $17.48 | $17.57 | $17.57 | 559,698 |
| 2022-12-07 | $17.23 | $17.48 | $17.23 | $17.42 | $17.42 | 749,676 |
| 2022-12-06 | $17.26 | $17.34 | $17.10 | $17.15 | $17.15 | 410,907 |
| 2022-12-05 | $17.47 | $17.49 | $17.16 | $17.19 | $17.19 | 332,796 |
| 2022-12-02 | $17.36 | $17.64 | $17.36 | $17.60 | $17.60 | 520,882 |
| 2022-12-01 | $17.54 | $17.65 | $17.51 | $17.60 | $17.60 | 851,418 |
| 2022-11-30 | $17.22 | $17.35 | $17.03 | $17.33 | $17.33 | 1,277,699 |
| 2022-11-29 | $16.95 | $17.10 | $16.95 | $17.06 | $17.06 | 337,857 |
| 2022-11-28 | $17.02 | $17.05 | $16.84 | $16.85 | $16.85 | 278,034 |
| 2022-11-25 | $17.06 | $17.09 | $17.01 | $17.07 | $17.07 | 188,098 |
| 2022-11-23 | $16.84 | $17.11 | $16.83 | $17.08 | $17.08 | 542,823 |
| 2022-11-22 | $16.86 | $16.91 | $16.79 | $16.87 | $16.87 | 328,571 |
| 2022-11-21 | $16.83 | $16.83 | $16.67 | $16.73 | $16.73 | 340,885 |
| 2022-11-18 | $16.84 | $16.93 | $16.78 | $16.82 | $16.82 | 292,288 |
| 2022-11-17 | $16.87 | $16.91 | $16.80 | $16.90 | $16.90 | 350,782 |
| 2022-11-16 | $17.21 | $17.25 | $17.06 | $17.08 | $17.08 | 298,232 |
| 2022-11-15 | $17.21 | $17.23 | $17.05 | $17.14 | $17.14 | 253,000 |
| 2022-11-14 | $17.08 | $17.28 | $17.08 | $17.24 | $17.24 | 487,175 |
| 2022-11-11 | $16.99 | $17.13 | $16.98 | $17.10 | $17.10 | 340,878 |
| 2022-11-10 | $16.96 | $17.07 | $16.91 | $17.07 | $17.07 | 603,004 |
| 2022-11-09 | $16.63 | $16.81 | $16.51 | $16.51 | $16.51 | 238,791 |
| 2022-11-08 | $16.28 | $16.80 | $16.26 | $16.69 | $16.69 | 712,413 |
| 2022-11-07 | $16.29 | $16.38 | $16.28 | $16.29 | $16.29 | 729,856 |
| 2022-11-04 | $16.04 | $16.38 | $15.98 | $16.32 | $16.32 | 852,148 |
| 2022-11-03 | $15.33 | $15.64 | $15.33 | $15.60 | $15.60 | 271,885 |
| 2022-11-02 | $15.86 | $16.03 | $15.60 | $15.60 | $15.60 | 394,481 |
| 2022-11-01 | $15.80 | $15.84 | $15.65 | $15.79 | $15.79 | 565,369 |
| 2022-10-31 | $15.45 | $15.54 | $15.43 | $15.48 | $15.48 | 586,026 |
| 2022-10-28 | $15.57 | $15.70 | $15.45 | $15.58 | $15.58 | 820,523 |
| 2022-10-27 | $15.89 | $15.94 | $15.76 | $15.81 | $15.81 | 608,937 |
| 2022-10-26 | $15.84 | $15.95 | $15.84 | $15.94 | $15.94 | 442,894 |
| 2022-10-25 | $15.67 | $15.85 | $15.67 | $15.82 | $15.82 | 329,019 |
| 2022-10-24 | $15.67 | $15.75 | $15.64 | $15.70 | $15.70 | 508,176 |
| 2022-10-21 | $15.45 | $15.81 | $15.42 | $15.80 | $15.80 | 330,274 |
| 2022-10-20 | $15.37 | $15.62 | $15.36 | $15.37 | $15.37 | 591,617 |
| 2022-10-19 | $15.42 | $15.42 | $15.30 | $15.36 | $15.36 | 393,384 |
| 2022-10-18 | $15.55 | $15.66 | $15.39 | $15.55 | $15.55 | 1,573,444 |
| 2022-10-17 | $15.48 | $15.58 | $15.37 | $15.38 | $15.38 | 298,986 |
| 2022-10-14 | $15.41 | $15.44 | $15.21 | $15.22 | $15.22 | 350,177 |
| 2022-10-13 | $15.47 | $15.66 | $15.36 | $15.56 | $15.56 | 341,172 |
| 2022-10-12 | $15.66 | $15.71 | $15.58 | $15.68 | $15.68 | 343,266 |
| 2022-10-11 | $15.84 | $15.90 | $15.64 | $15.70 | $15.70 | 354,424 |
| 2022-10-10 | $15.96 | $15.96 | $15.78 | $15.85 | $15.85 | 216,495 |
| 2022-10-07 | $16.19 | $16.25 | $16.10 | $16.15 | $16.15 | 750,039 |
| 2022-10-06 | $16.31 | $16.39 | $16.24 | $16.39 | $16.39 | 343,540 |
| 2022-10-05 | $16.25 | $16.39 | $16.07 | $16.36 | $16.36 | 333,693 |
| 2022-10-04 | $16.41 | $16.60 | $16.36 | $16.50 | $16.50 | 381,789 |
| 2022-10-03 | $15.91 | $16.27 | $15.85 | $16.27 | $16.27 | 817,522 |
| 2022-09-30 | $15.50 | $15.75 | $15.50 | $15.57 | $15.57 | 367,141 |
| 2022-09-29 | $15.47 | $15.49 | $15.28 | $15.46 | $15.46 | 535,930 |
| 2022-09-28 | $15.21 | $15.56 | $15.21 | $15.53 | $15.53 | 368,646 |
| 2022-09-27 | $15.28 | $15.39 | $15.11 | $15.13 | $15.13 | 571,058 |
| 2022-09-26 | $15.47 | $15.56 | $15.16 | $15.16 | $15.16 | 637,651 |
| 2022-09-23 | $15.50 | $15.60 | $15.36 | $15.49 | $15.49 | 951,058 |
| 2022-09-22 | $15.78 | $15.84 | $15.67 | $15.81 | $15.81 | 507,362 |
| 2022-09-21 | $15.67 | $15.95 | $15.60 | $15.75 | $15.75 | 365,725 |
| 2022-09-20 | $15.53 | $15.65 | $15.53 | $15.60 | $15.60 | 514,261 |
| 2022-09-19 | $15.60 | $15.76 | $15.55 | $15.74 | $15.74 | 340,574 |
| 2022-09-16 | $15.59 | $15.82 | $15.50 | $15.78 | $15.78 | 742,314 |
| 2022-09-15 | $15.84 | $15.91 | $15.58 | $15.59 | $15.59 | 1,233,720 |
| 2022-09-14 | $16.03 | $16.03 | $15.94 | $15.98 | $15.98 | 468,124 |
| 2022-09-13 | $15.89 | $16.05 | $15.85 | $15.92 | $15.92 | 494,336 |
| 2022-09-12 | $16.14 | $16.29 | $16.10 | $16.13 | $16.13 | 500,641 |
| 2022-09-09 | $15.78 | $15.91 | $15.77 | $15.85 | $15.85 | 306,756 |
| 2022-09-08 | $15.72 | $15.79 | $15.65 | $15.74 | $15.74 | 234,114 |
| 2022-09-07 | $15.49 | $15.78 | $15.48 | $15.75 | $15.75 | 440,077 |
| 2022-09-06 | $15.65 | $15.68 | $15.49 | $15.55 | $15.55 | 355,234 |
| 2022-09-02 | $15.60 | $15.72 | $15.55 | $15.61 | $15.61 | 455,284 |
| 2022-09-01 | $15.51 | $15.56 | $15.34 | $15.45 | $15.45 | 1,170,705 |
| 2022-08-31 | $15.66 | $15.75 | $15.59 | $15.62 | $15.62 | 435,716 |
| 2022-08-30 | $15.88 | $15.95 | $15.77 | $15.81 | $15.81 | 568,804 |
| 2022-08-29 | $16.00 | $16.09 | $15.95 | $16.02 | $16.02 | 645,047 |
| 2022-08-26 | $16.32 | $16.35 | $15.97 | $16.01 | $16.01 | 545,048 |
| 2022-08-25 | $16.35 | $16.41 | $16.25 | $16.28 | $16.28 | 428,818 |
| 2022-08-24 | $16.17 | $16.30 | $16.14 | $16.29 | $16.29 | 217,291 |
| 2022-08-23 | $16.08 | $16.27 | $16.08 | $16.22 | $16.22 | 250,999 |
| 2022-08-22 | $16.03 | $16.16 | $16.00 | $16.12 | $16.12 | 409,265 |
| 2022-08-19 | $16.31 | $16.31 | $16.06 | $16.17 | $16.17 | 689,768 |
| 2022-08-18 | $16.43 | $16.52 | $16.37 | $16.38 | $16.38 | 491,601 |
| 2022-08-17 | $16.55 | $16.55 | $16.36 | $16.47 | $16.47 | 682,195 |
| 2022-08-16 | $16.62 | $16.71 | $16.56 | $16.60 | $16.60 | 588,190 |
| 2022-08-15 | $16.76 | $16.77 | $16.56 | $16.72 | $16.72 | 260,672 |
| 2022-08-12 | $16.81 | $17.02 | $16.81 | $17.02 | $17.02 | 316,882 |
| 2022-08-11 | $16.91 | $16.97 | $16.73 | $16.74 | $16.74 | 237,476 |
| 2022-08-10 | $16.95 | $17.06 | $16.86 | $16.89 | $16.89 | 322,031 |
| 2022-08-09 | $16.96 | $16.97 | $16.84 | $16.90 | $16.90 | 318,896 |
| 2022-08-08 | $16.78 | $16.97 | $16.77 | $16.89 | $16.89 | 416,505 |
| 2022-08-05 | $16.47 | $16.69 | $16.43 | $16.63 | $16.63 | 231,288 |
| 2022-08-04 | $16.58 | $16.88 | $16.58 | $16.83 | $16.83 | 332,701 |
| 2022-08-03 | $16.61 | $16.65 | $16.50 | $16.57 | $16.57 | 354,856 |
| 2022-08-02 | $16.79 | $16.88 | $16.57 | $16.57 | $16.57 | 302,067 |
| 2022-08-01 | $16.81 | $16.84 | $16.72 | $16.76 | $16.76 | 297,689 |
| 2022-07-29 | $16.63 | $16.75 | $16.52 | $16.73 | $16.73 | 473,488 |
| 2022-07-28 | $16.50 | $16.59 | $16.43 | $16.58 | $16.58 | 402,369 |
| 2022-07-27 | $15.96 | $16.24 | $15.90 | $16.19 | $16.19 | 586,601 |
| 2022-07-26 | $16.05 | $16.07 | $15.97 | $15.99 | $15.99 | 481,684 |
| 2022-07-25 | $15.96 | $15.99 | $15.89 | $15.98 | $15.98 | 309,139 |
| 2022-07-22 | $16.13 | $16.26 | $15.96 | $16.01 | $16.01 | 302,944 |
| 2022-07-21 | $15.82 | $16.13 | $15.82 | $16.13 | $16.13 | 737,187 |
| 2022-07-20 | $15.96 | $16.01 | $15.85 | $15.90 | $15.90 | 648,280 |
| 2022-07-19 | $15.84 | $15.92 | $15.84 | $15.87 | $15.87 | 327,158 |
| 2022-07-18 | $15.88 | $15.94 | $15.80 | $15.80 | $15.80 | 567,018 |
| 2022-07-15 | $15.75 | $15.78 | $15.64 | $15.77 | $15.77 | 462,899 |
| 2022-07-14 | $15.78 | $15.96 | $15.60 | $15.72 | $15.72 | 982,193 |
| 2022-07-13 | $16.01 | $16.34 | $16.00 | $16.21 | $16.21 | 463,687 |
| 2022-07-12 | $16.07 | $16.17 | $16.03 | $16.08 | $16.08 | 528,661 |
| 2022-07-11 | $16.12 | $16.26 | $16.09 | $16.11 | $16.11 | 490,921 |
| 2022-07-08 | $16.16 | $16.30 | $16.11 | $16.20 | $16.20 | 535,590 |
| 2022-07-07 | $16.10 | $16.21 | $16.10 | $16.18 | $16.18 | 637,675 |
| 2022-07-06 | $16.25 | $16.28 | $16.00 | $16.08 | $16.08 | 1,541,428 |
| 2022-07-05 | $16.50 | $16.62 | $16.20 | $16.24 | $16.24 | 1,113,914 |
| 2022-07-01 | $16.53 | $16.73 | $16.48 | $16.68 | $16.68 | 551,729 |
| 2022-06-30 | $17.07 | $17.11 | $16.78 | $16.82 | $16.82 | 906,075 |
| 2022-06-29 | $17.29 | $17.29 | $17.07 | $17.11 | $17.11 | 300,625 |
| 2022-06-28 | $17.34 | $17.34 | $17.13 | $17.15 | $17.15 | 508,864 |
| 2022-06-27 | $17.44 | $17.46 | $17.29 | $17.29 | $17.29 | 400,315 |
| 2022-06-24 | $17.34 | $17.46 | $17.28 | $17.38 | $17.38 | 268,278 |
| 2022-06-23 | $17.61 | $17.69 | $17.35 | $17.40 | $17.40 | 416,639 |
| 2022-06-22 | $17.72 | $17.73 | $17.57 | $17.67 | $17.67 | 242,548 |
| 2022-06-21 | $17.77 | $17.84 | $17.63 | $17.67 | $17.67 | 290,161 |
| 2022-06-17 | $17.84 | $17.84 | $17.66 | $17.71 | $17.71 | 324,361 |
| 2022-06-16 | $17.55 | $17.88 | $17.51 | $17.85 | $17.85 | 443,878 |
| 2022-06-15 | $17.57 | $17.74 | $17.38 | $17.62 | $17.62 | 819,996 |
| 2022-06-14 | $17.51 | $17.51 | $17.23 | $17.28 | $17.28 | 990,163 |
| 2022-06-13 | $17.75 | $17.75 | $17.45 | $17.48 | $17.48 | 639,055 |
| 2022-06-10 | $17.71 | $18.14 | $17.62 | $18.07 | $18.07 | 357,867 |
| 2022-06-09 | $17.87 | $17.91 | $17.76 | $17.85 | $17.85 | 462,468 |
| 2022-06-08 | $17.91 | $18.03 | $17.88 | $17.93 | $17.93 | 380,591 |
| 2022-06-07 | $17.73 | $17.99 | $17.68 | $17.98 | $17.98 | 1,038,897 |
| 2022-06-06 | $17.76 | $17.79 | $17.65 | $17.71 | $17.71 | 463,976 |
| 2022-06-03 | $17.86 | $17.86 | $17.56 | $17.65 | $17.65 | 274,480 |
| 2022-06-02 | $17.75 | $17.89 | $17.72 | $17.89 | $17.89 | 316,718 |
| 2022-06-01 | $17.56 | $17.67 | $17.50 | $17.60 | $17.60 | 319,233 |
| 2022-05-31 | $17.72 | $17.74 | $17.38 | $17.40 | $17.40 | 778,591 |
| 2022-05-27 | $17.76 | $17.87 | $17.68 | $17.77 | $17.77 | 391,616 |
| 2022-05-26 | $17.63 | $17.75 | $17.63 | $17.70 | $17.70 | 455,868 |
| 2022-05-25 | $17.66 | $18.29 | $17.59 | $17.79 | $17.79 | 703,912 |
| 2022-05-24 | $17.77 | $17.89 | $17.73 | $17.85 | $17.85 | 411,854 |
| 2022-05-23 | $17.71 | $17.73 | $17.61 | $17.67 | $17.67 | 253,958 |
| 2022-05-20 | $17.65 | $17.65 | $17.49 | $17.57 | $17.57 | 274,119 |
| 2022-05-19 | $17.49 | $17.66 | $17.45 | $17.64 | $17.64 | 467,738 |
| 2022-05-18 | $17.26 | $17.37 | $17.18 | $17.28 | $17.28 | 570,101 |
| 2022-05-17 | $17.36 | $17.41 | $17.25 | $17.30 | $17.30 | 330,578 |
| 2022-05-16 | $17.11 | $17.39 | $17.11 | $17.36 | $17.36 | 436,545 |
| 2022-05-13 | $17.03 | $17.18 | $16.95 | $17.11 | $17.11 | 705,331 |
| 2022-05-12 | $17.38 | $17.43 | $17.06 | $17.15 | $17.15 | 703,589 |
| 2022-05-11 | $17.58 | $17.72 | $17.52 | $17.54 | $17.54 | 466,265 |
| 2022-05-10 | $17.76 | $17.79 | $17.38 | $17.38 | $17.38 | 907,437 |
| 2022-05-09 | $17.91 | $17.91 | $17.57 | $17.65 | $17.65 | 780,242 |
| 2022-05-06 | $18.00 | $18.17 | $17.92 | $18.04 | $18.04 | 639,947 |
| 2022-05-05 | $18.32 | $18.37 | $17.88 | $18.04 | $18.04 | 594,123 |
| 2022-05-04 | $17.98 | $18.25 | $17.88 | $18.21 | $18.21 | 510,257 |
| 2022-05-03 | $18.00 | $18.16 | $18.00 | $18.04 | $18.04 | 525,885 |
| 2022-05-02 | $18.12 | $18.13 | $17.96 | $17.99 | $17.99 | 1,569,921 |
| 2022-04-29 | $18.45 | $18.57 | $18.37 | $18.43 | $18.43 | 595,236 |
| 2022-04-28 | $18.39 | $18.55 | $18.30 | $18.43 | $18.43 | 1,134,150 |
| 2022-04-27 | $18.59 | $18.63 | $18.41 | $18.41 | $18.41 | 513,146 |
| 2022-04-26 | $18.78 | $18.86 | $18.56 | $18.63 | $18.63 | 624,837 |
| 2022-04-25 | $18.74 | $18.78 | $18.60 | $18.71 | $18.71 | 729,694 |
| 2022-04-22 | $19.22 | $19.30 | $19.05 | $19.13 | $19.13 | 665,633 |
| 2022-04-21 | $19.54 | $19.54 | $19.23 | $19.39 | $19.39 | 937,447 |
| 2022-04-20 | $19.57 | $19.65 | $19.49 | $19.65 | $19.65 | 507,675 |
| 2022-04-19 | $19.75 | $19.78 | $19.44 | $19.52 | $19.52 | 1,369,927 |
| 2022-04-18 | $20.13 | $20.14 | $19.89 | $19.90 | $19.90 | 562,859 |
| 2022-04-14 | $19.94 | $19.94 | $19.75 | $19.88 | $19.88 | 541,470 |
| 2022-04-13 | $19.94 | $20.02 | $19.89 | $19.97 | $19.97 | 420,003 |
| 2022-04-12 | $19.93 | $19.93 | $19.70 | $19.83 | $19.83 | 808,289 |
| 2022-04-11 | $19.74 | $19.75 | $19.46 | $19.61 | $19.61 | 656,141 |
| 2022-04-08 | $19.29 | $19.50 | $19.29 | $19.48 | $19.48 | 441,583 |
| 2022-04-07 | $19.20 | $19.39 | $19.20 | $19.32 | $19.32 | 413,750 |
| 2022-04-06 | $19.26 | $19.32 | $19.04 | $19.25 | $19.25 | 780,448 |
| 2022-04-05 | $19.45 | $19.50 | $19.11 | $19.13 | $19.13 | 1,137,036 |
| 2022-04-04 | $19.39 | $19.40 | $19.21 | $19.33 | $19.33 | 436,295 |
| 2022-04-01 | $19.26 | $19.35 | $19.19 | $19.33 | $19.33 | 541,036 |
| 2022-03-31 | $19.22 | $19.49 | $19.22 | $19.38 | $19.38 | 525,196 |
| 2022-03-30 | $19.24 | $19.33 | $19.16 | $19.21 | $19.21 | 668,063 |
| 2022-03-29 | $18.93 | $19.24 | $18.78 | $19.22 | $19.22 | 597,444 |
| 2022-03-28 | $19.48 | $19.53 | $19.12 | $19.13 | $19.13 | 858,710 |
| 2022-03-25 | $19.61 | $19.78 | $19.51 | $19.78 | $19.78 | 1,159,425 |
| 2022-03-24 | $19.59 | $19.76 | $19.46 | $19.69 | $19.69 | 726,607 |
| 2022-03-23 | $19.21 | $19.47 | $19.16 | $19.45 | $19.45 | 927,567 |
| 2022-03-22 | $19.25 | $19.28 | $18.91 | $19.09 | $19.09 | 673,639 |
| 2022-03-21 | $19.15 | $19.41 | $19.15 | $19.34 | $19.34 | 534,638 |
| 2022-03-18 | $19.25 | $19.41 | $19.13 | $19.16 | $19.16 | 579,138 |
| 2022-03-17 | $19.43 | $19.63 | $19.35 | $19.36 | $19.36 | 827,841 |
| 2022-03-16 | $19.22 | $19.33 | $18.87 | $19.33 | $19.33 | 1,162,240 |
| 2022-03-15 | $19.16 | $19.37 | $18.96 | $19.17 | $19.17 | 994,015 |
| 2022-03-14 | $19.55 | $19.58 | $19.35 | $19.40 | $19.40 | 669,177 |
| 2022-03-11 | $19.65 | $19.90 | $19.58 | $19.79 | $19.79 | 693,657 |
| 2022-03-10 | $19.92 | $20.18 | $19.71 | $19.85 | $19.85 | 814,879 |
| 2022-03-09 | $19.90 | $19.94 | $19.61 | $19.75 | $19.75 | 1,051,274 |
| 2022-03-08 | $19.97 | $20.44 | $19.96 | $20.34 | $20.34 | 2,912,952 |
| 2022-03-07 | $19.49 | $19.81 | $19.46 | $19.80 | $19.80 | 1,982,205 |
| 2022-03-04 | $19.09 | $19.43 | $19.08 | $19.41 | $19.41 | 1,291,167 |
| 2022-03-03 | $18.95 | $19.05 | $18.86 | $19.03 | $19.03 | 561,380 |
| 2022-03-02 | $18.93 | $18.99 | $18.79 | $18.95 | $18.95 | 782,195 |
| 2022-03-01 | $18.77 | $19.11 | $18.71 | $19.10 | $19.10 | 1,118,078 |
| 2022-02-28 | $18.59 | $18.69 | $18.40 | $18.64 | $18.64 | 673,451 |
| 2022-02-25 | $18.30 | $18.43 | $18.23 | $18.39 | $18.39 | 545,872 |
| 2022-02-24 | $19.20 | $19.20 | $18.23 | $18.44 | $18.44 | 1,180,665 |
| 2022-02-23 | $18.54 | $18.67 | $18.48 | $18.66 | $18.66 | 1,274,338 |
| 2022-02-22 | $18.45 | $18.53 | $18.29 | $18.39 | $18.39 | 1,237,722 |
| 2022-02-18 | $18.41 | $18.43 | $18.33 | $18.36 | $18.36 | 273,613 |
| 2022-02-17 | $18.26 | $18.41 | $18.24 | $18.40 | $18.40 | 703,822 |
| 2022-02-16 | $18.02 | $18.14 | $17.96 | $18.13 | $18.13 | 510,717 |
| 2022-02-15 | $17.98 | $17.98 | $17.87 | $17.97 | $17.97 | 514,303 |
| 2022-02-14 | $18.11 | $18.25 | $18.09 | $18.21 | $18.21 | 595,206 |
| 2022-02-11 | $17.73 | $18.15 | $17.67 | $18.08 | $18.08 | 900,406 |
| 2022-02-10 | $17.78 | $17.94 | $17.69 | $17.71 | $17.71 | 498,017 |
| 2022-02-09 | $17.72 | $17.84 | $17.71 | $17.76 | $17.76 | 348,422 |
| 2022-02-08 | $17.65 | $17.76 | $17.61 | $17.74 | $17.74 | 351,666 |
| 2022-02-07 | $17.46 | $17.65 | $17.46 | $17.63 | $17.63 | 671,092 |
| 2022-02-04 | $17.21 | $17.43 | $17.21 | $17.42 | $17.42 | 551,957 |
| 2022-02-03 | $17.39 | $17.39 | $17.17 | $17.33 | $17.33 | 468,977 |
| 2022-02-02 | $17.45 | $17.49 | $17.37 | $17.42 | $17.42 | 882,610 |
| 2022-02-01 | $17.46 | $17.50 | $17.38 | $17.45 | $17.45 | 435,582 |
| 2022-01-31 | $17.26 | $17.38 | $17.26 | $17.34 | $17.34 | 447,375 |
| 2022-01-28 | $17.29 | $17.29 | $17.12 | $17.24 | $17.24 | 604,924 |
| 2022-01-27 | $17.45 | $17.55 | $17.26 | $17.37 | $17.37 | 927,599 |
| 2022-01-26 | $18.03 | $18.03 | $17.72 | $17.75 | $17.75 | 560,126 |
| 2022-01-25 | $18.07 | $18.17 | $18.01 | $18.12 | $18.12 | 386,645 |
| 2022-01-24 | $18.04 | $18.13 | $17.81 | $18.12 | $18.12 | 751,248 |
| 2022-01-21 | $18.18 | $18.20 | $17.97 | $18.03 | $18.03 | 540,030 |
| 2022-01-20 | $18.07 | $18.26 | $18.07 | $18.11 | $18.11 | 747,128 |
| 2022-01-19 | $17.80 | $18.14 | $17.79 | $18.05 | $18.05 | 1,165,055 |
| 2022-01-18 | $17.60 | $17.78 | $17.57 | $17.67 | $17.67 | 663,986 |
| 2022-01-14 | $17.65 | $17.72 | $17.44 | $17.54 | $17.54 | 1,527,821 |
| 2022-01-13 | $17.57 | $17.69 | $17.51 | $17.64 | $17.64 | 602,858 |
| 2022-01-12 | $17.48 | $17.70 | $17.47 | $17.66 | $17.66 | 421,169 |
| 2022-01-11 | $17.36 | $17.57 | $17.34 | $17.56 | $17.56 | 309,618 |
| 2022-01-10 | $17.29 | $17.41 | $17.29 | $17.30 | $17.30 | 654,047 |
| 2022-01-07 | $17.40 | $17.42 | $17.25 | $17.33 | $17.33 | 419,547 |
| 2022-01-06 | $17.30 | $17.36 | $17.22 | $17.34 | $17.34 | 362,508 |
| 2022-01-05 | $17.72 | $17.84 | $17.55 | $17.55 | $17.55 | 266,472 |
| 2022-01-04 | $17.57 | $17.69 | $17.55 | $17.65 | $17.65 | 366,143 |
| 2022-01-03 | $17.49 | $17.58 | $17.45 | $17.55 | $17.55 | 463,263 |
| 2021-12-31 | $17.80 | $17.85 | $17.73 | $17.74 | $17.74 | 528,764 |
| 2021-12-30 | $17.55 | $17.73 | $17.55 | $17.70 | $17.70 | 664,777 |
| 2021-12-29 | $17.51 | $17.66 | $17.50 | $17.57 | $17.57 | 642,522 |
| 2021-12-28 | $17.77 | $17.86 | $17.66 | $17.70 | $17.70 | 582,217 |
| 2021-12-27 | $17.78 | $17.88 | $17.74 | $17.81 | $17.81 | 375,922 |
| 2021-12-23 | $17.70 | $17.82 | $17.62 | $17.77 | $17.77 | 403,168 |
| 2021-12-22 | $17.65 | $17.72 | $17.54 | $17.72 | $17.72 | 475,210 |
| 2021-12-21 | $17.61 | $17.65 | $17.48 | $17.50 | $17.50 | 402,543 |
| 2021-12-20 | $17.37 | $17.55 | $17.33 | $17.54 | $17.54 | 1,422,137 |
| 2021-12-17 | $17.44 | $17.49 | $17.37 | $17.41 | $17.41 | 790,951 |
| 2021-12-16 | $17.20 | $17.40 | $17.16 | $17.38 | $17.38 | 591,342 |
| 2021-12-15 | $16.86 | $17.10 | $16.76 | $17.09 | $17.09 | 491,230 |
| 2021-12-14 | $16.94 | $17.06 | $16.89 | $16.94 | $16.94 | 1,070,884 |
| 2021-12-13 | $17.22 | $17.22 | $17.14 | $17.19 | $17.19 | 254,898 |
| 2021-12-10 | $17.21 | $17.21 | $17.09 | $17.13 | $17.13 | 348,765 |
| 2021-12-09 | $17.23 | $17.24 | $17.03 | $17.04 | $17.04 | 408,222 |
| 2021-12-08 | $17.22 | $17.33 | $17.15 | $17.30 | $17.30 | 518,505 |
| 2021-12-07 | $17.11 | $17.25 | $17.11 | $17.23 | $17.23 | 432,031 |
| 2021-12-06 | $17.06 | $17.22 | $17.05 | $17.15 | $17.15 | 801,307 |
| 2021-12-03 | $17.13 | $17.24 | $16.95 | $17.24 | $17.24 | 496,961 |
| 2021-12-02 | $17.31 | $17.31 | $16.97 | $17.10 | $17.10 | 2,943,061 |
| 2021-12-01 | $17.43 | $17.50 | $17.20 | $17.21 | $17.21 | 643,360 |
| 2021-11-30 | $17.68 | $17.84 | $17.41 | $17.43 | $17.43 | 397,353 |
| 2021-11-29 | $17.66 | $17.66 | $17.45 | $17.57 | $17.57 | 566,011 |
| 2021-11-26 | $17.82 | $17.91 | $17.56 | $17.61 | $17.61 | 325,629 |
| 2021-11-24 | $17.69 | $17.82 | $17.64 | $17.75 | $17.75 | 502,341 |
| 2021-11-23 | $17.80 | $17.81 | $17.66 | $17.81 | $17.81 | 461,876 |
| 2021-11-22 | $18.21 | $18.23 | $17.95 | $18.01 | $18.01 | 505,096 |
| 2021-11-19 | $18.46 | $18.54 | $18.35 | $18.40 | $18.40 | 226,784 |
| 2021-11-18 | $18.50 | $18.63 | $18.44 | $18.48 | $18.48 | 417,793 |
| 2021-11-17 | $18.70 | $18.74 | $18.52 | $18.58 | $18.58 | 485,584 |
| 2021-11-16 | $18.67 | $18.74 | $18.52 | $18.57 | $18.57 | 326,256 |
| 2021-11-15 | $18.64 | $18.88 | $18.60 | $18.67 | $18.67 | 344,993 |
| 2021-11-12 | $18.65 | $18.75 | $18.59 | $18.75 | $18.75 | 496,493 |
| 2021-11-11 | $18.64 | $18.73 | $18.64 | $18.64 | $18.64 | 357,048 |
| 2021-11-10 | $18.49 | $18.55 | $18.25 | $18.53 | $18.53 | 1,315,119 |
| 2021-11-09 | $18.15 | $18.19 | $17.99 | $18.19 | $18.19 | 488,511 |
| 2021-11-08 | $18.10 | $18.21 | $18.10 | $18.12 | $18.12 | 502,096 |
| 2021-11-05 | $17.86 | $18.07 | $17.82 | $18.04 | $18.04 | 339,860 |
| 2021-11-04 | $17.84 | $17.93 | $17.73 | $17.78 | $17.78 | 445,132 |
| 2021-11-03 | $17.67 | $17.72 | $17.49 | $17.66 | $17.66 | 725,824 |
| 2021-11-02 | $17.89 | $17.94 | $17.81 | $17.86 | $17.86 | 279,381 |
| 2021-11-01 | $18.09 | $18.14 | $17.99 | $18.00 | $18.00 | 641,652 |
| 2021-10-29 | $18.05 | $18.08 | $17.93 | $18.07 | $18.07 | 333,170 |
| 2021-10-28 | $18.13 | $18.27 | $18.11 | $18.18 | $18.18 | 256,443 |
| 2021-10-27 | $18.15 | $18.26 | $18.10 | $18.15 | $18.15 | 353,663 |
| 2021-10-26 | $18.04 | $18.28 | $17.79 | $18.25 | $18.25 | 2,029,677 |
| 2021-10-25 | $18.17 | $18.26 | $18.08 | $18.15 | $18.15 | 571,642 |
| 2021-10-22 | $18.02 | $18.25 | $17.92 | $18.11 | $18.11 | 503,208 |
| 2021-10-21 | $17.92 | $18.00 | $17.81 | $17.83 | $17.83 | 330,944 |
| 2021-10-20 | $17.85 | $18.02 | $17.74 | $18.02 | $18.02 | 474,602 |
| 2021-10-19 | $17.77 | $17.88 | $17.67 | $17.70 | $17.70 | 348,352 |
| 2021-10-18 | $17.59 | $17.60 | $17.51 | $17.54 | $17.54 | 312,705 |
| 2021-10-15 | $17.68 | $17.72 | $17.54 | $17.54 | $17.54 | 414,113 |
| 2021-10-14 | $17.85 | $17.91 | $17.77 | $17.88 | $17.88 | 612,276 |
| 2021-10-13 | $17.73 | $17.95 | $17.66 | $17.70 | $17.70 | 1,281,003 |
| 2021-10-12 | $17.56 | $17.73 | $17.54 | $17.64 | $17.64 | 417,849 |
| 2021-10-11 | $17.61 | $17.69 | $17.53 | $17.54 | $17.54 | 308,447 |
| 2021-10-08 | $17.96 | $17.98 | $17.58 | $17.58 | $17.58 | 453,353 |
| 2021-10-07 | $17.57 | $17.70 | $17.46 | $17.70 | $17.70 | 823,546 |
| 2021-10-06 | $17.40 | $17.65 | $17.40 | $17.65 | $17.65 | 623,068 |
| 2021-10-05 | $17.34 | $17.52 | $17.26 | $17.52 | $17.52 | 503,552 |
| 2021-10-04 | $17.11 | $17.46 | $17.10 | $17.44 | $17.44 | 400,906 |
| 2021-10-01 | $17.25 | $17.28 | $17.17 | $17.20 | $17.20 | 223,157 |
| 2021-09-30 | $16.95 | $17.23 | $16.87 | $17.13 | $17.13 | 265,445 |
| 2021-09-29 | $16.98 | $17.02 | $16.75 | $16.82 | $16.82 | 619,884 |
| 2021-09-28 | $17.21 | $17.22 | $17.07 | $17.08 | $17.08 | 492,133 |
| 2021-09-27 | $17.29 | $17.38 | $17.25 | $17.28 | $17.28 | 300,888 |
| 2021-09-24 | $17.02 | $17.26 | $17.01 | $17.20 | $17.20 | 412,696 |
| 2021-09-23 | $17.35 | $17.36 | $17.16 | $17.18 | $17.18 | 406,777 |
| 2021-09-22 | $17.34 | $17.60 | $17.33 | $17.37 | $17.37 | 277,016 |
| 2021-09-21 | $17.32 | $17.44 | $17.30 | $17.35 | $17.35 | 383,134 |
| 2021-09-20 | $17.05 | $17.23 | $17.03 | $17.20 | $17.20 | 728,223 |
| 2021-09-17 | $17.25 | $17.25 | $17.06 | $17.08 | $17.08 | 549,183 |
| 2021-09-16 | $17.38 | $17.39 | $17.11 | $17.31 | $17.31 | 516,009 |
| 2021-09-15 | $17.71 | $17.77 | $17.68 | $17.74 | $17.74 | 215,701 |
| 2021-09-14 | $17.71 | $17.83 | $17.64 | $17.76 | $17.76 | 338,894 |
| 2021-09-13 | $17.58 | $17.76 | $17.58 | $17.67 | $17.67 | 281,458 |
| 2021-09-10 | $17.80 | $17.90 | $17.66 | $17.66 | $17.66 | 364,724 |
| 2021-09-09 | $17.88 | $17.95 | $17.77 | $17.88 | $17.88 | 349,927 |
| 2021-09-08 | $17.97 | $17.97 | $17.73 | $17.79 | $17.79 | 291,789 |
| 2021-09-07 | $18.03 | $18.10 | $17.84 | $17.88 | $17.88 | 359,905 |
| 2021-09-03 | $18.01 | $18.27 | $18.00 | $18.23 | $18.23 | 349,423 |
| 2021-09-02 | $17.88 | $17.91 | $17.75 | $17.83 | $17.83 | 373,052 |
| 2021-09-01 | $18.00 | $18.06 | $17.93 | $17.93 | $17.93 | 344,450 |
| 2021-08-31 | $17.98 | $18.03 | $17.90 | $17.95 | $17.95 | 285,498 |
| 2021-08-30 | $18.05 | $18.05 | $17.89 | $17.98 | $17.98 | 410,628 |
| 2021-08-27 | $17.62 | $18.07 | $17.55 | $18.07 | $18.07 | 415,189 |
| 2021-08-26 | $17.64 | $17.73 | $17.56 | $17.64 | $17.64 | 388,067 |
| 2021-08-25 | $17.64 | $17.75 | $17.58 | $17.74 | $17.74 | 338,923 |
| 2021-08-24 | $17.88 | $17.91 | $17.78 | $17.81 | $17.81 | 291,874 |
| 2021-08-23 | $17.82 | $17.83 | $17.71 | $17.82 | $17.82 | 387,765 |
| 2021-08-20 | $17.54 | $17.60 | $17.41 | $17.46 | $17.46 | 513,275 |
| 2021-08-19 | $17.58 | $17.69 | $17.50 | $17.55 | $17.55 | 295,444 |
| 2021-08-18 | $17.67 | $17.79 | $17.56 | $17.61 | $17.61 | 397,144 |
| 2021-08-17 | $17.70 | $17.92 | $17.68 | $17.70 | $17.70 | 401,481 |
| 2021-08-16 | $17.71 | $17.91 | $17.70 | $17.89 | $17.89 | 373,263 |
| 2021-08-13 | $17.43 | $17.77 | $17.39 | $17.75 | $17.75 | 488,724 |
| 2021-08-12 | $17.52 | $17.53 | $17.30 | $17.30 | $17.30 | 830,314 |
| 2021-08-11 | $17.54 | $17.65 | $17.44 | $17.65 | $17.65 | 486,861 |
| 2021-08-10 | $17.43 | $17.44 | $17.24 | $17.37 | $17.37 | 823,272 |
| 2021-08-09 | $17.74 | $17.80 | $17.41 | $17.46 | $17.46 | 1,184,082 |
| 2021-08-06 | $18.16 | $18.18 | $17.93 | $17.95 | $17.95 | 879,610 |
| 2021-08-05 | $18.64 | $18.64 | $18.47 | $18.51 | $18.51 | 214,345 |
| 2021-08-04 | $18.81 | $18.91 | $18.56 | $18.68 | $18.68 | 425,041 |
| 2021-08-03 | $18.56 | $18.66 | $18.55 | $18.63 | $18.63 | 332,277 |
| 2021-08-02 | $18.55 | $18.67 | $18.55 | $18.58 | $18.58 | 422,682 |
| 2021-07-30 | $18.72 | $18.77 | $18.59 | $18.64 | $18.64 | 242,409 |
| 2021-07-29 | $18.74 | $18.90 | $18.74 | $18.79 | $18.79 | 364,854 |
| 2021-07-28 | $18.42 | $18.55 | $18.32 | $18.53 | $18.53 | 263,802 |
| 2021-07-27 | $18.46 | $18.49 | $18.26 | $18.40 | $18.40 | 311,780 |
| 2021-07-26 | $18.48 | $18.54 | $18.43 | $18.47 | $18.47 | 339,492 |
| 2021-07-23 | $18.47 | $18.54 | $18.43 | $18.47 | $18.47 | 283,176 |
| 2021-07-22 | $18.46 | $18.62 | $18.40 | $18.58 | $18.58 | 505,664 |
| 2021-07-21 | $18.45 | $18.56 | $18.44 | $18.53 | $18.53 | 396,518 |
| 2021-07-20 | $18.56 | $18.65 | $18.47 | $18.51 | $18.51 | 566,643 |
| 2021-07-19 | $18.61 | $18.68 | $18.47 | $18.51 | $18.51 | 640,499 |
| 2021-07-16 | $19.14 | $19.14 | $18.76 | $18.76 | $18.76 | 359,590 |
| 2021-07-15 | $19.17 | $19.19 | $19.10 | $19.18 | $19.18 | 294,403 |
| 2021-07-14 | $19.14 | $19.19 | $19.03 | $19.14 | $19.14 | 311,028 |
| 2021-07-13 | $19.00 | $19.05 | $18.92 | $18.94 | $18.94 | 296,564 |
| 2021-07-12 | $18.95 | $18.98 | $18.80 | $18.96 | $18.96 | 227,448 |
| 2021-07-09 | $18.86 | $18.99 | $18.82 | $18.94 | $18.94 | 198,705 |
| 2021-07-08 | $18.99 | $19.00 | $18.76 | $18.82 | $18.82 | 248,052 |
| 2021-07-07 | $18.87 | $18.94 | $18.80 | $18.91 | $18.91 | 302,431 |
| 2021-07-06 | $19.07 | $19.10 | $18.74 | $18.81 | $18.81 | 356,818 |
| 2021-07-02 | $18.82 | $18.93 | $18.75 | $18.89 | $18.89 | 265,289 |
| 2021-07-01 | $18.76 | $18.80 | $18.60 | $18.66 | $18.66 | 432,455 |
| 2021-06-30 | $18.57 | $18.73 | $18.52 | $18.68 | $18.68 | 1,075,194 |
| 2021-06-29 | $18.54 | $18.65 | $18.46 | $18.55 | $18.55 | 374,358 |
| 2021-06-28 | $18.77 | $18.83 | $18.74 | $18.76 | $18.76 | 300,512 |
| 2021-06-25 | $18.85 | $18.90 | $18.75 | $18.80 | $18.80 | 174,018 |
| 2021-06-24 | $18.86 | $18.87 | $18.70 | $18.73 | $18.73 | 250,829 |
| 2021-06-23 | $18.76 | $18.93 | $18.70 | $18.70 | $18.70 | 390,879 |
| 2021-06-22 | $18.76 | $18.82 | $18.65 | $18.70 | $18.70 | 282,418 |
| 2021-06-21 | $18.82 | $18.89 | $18.75 | $18.85 | $18.85 | 433,054 |
| 2021-06-18 | $18.84 | $18.84 | $18.69 | $18.74 | $18.74 | 397,445 |
| 2021-06-17 | $19.16 | $19.16 | $18.68 | $18.77 | $18.77 | 1,207,969 |
| 2021-06-16 | $19.86 | $19.88 | $19.50 | $19.54 | $19.54 | 342,300 |
| 2021-06-15 | $19.74 | $19.82 | $19.62 | $19.76 | $19.76 | 478,583 |
| 2021-06-14 | $19.72 | $19.94 | $19.67 | $19.73 | $19.73 | 486,793 |
| 2021-06-11 | $20.12 | $20.13 | $19.85 | $19.90 | $19.90 | 561,516 |
| 2021-06-10 | $19.99 | $20.19 | $19.94 | $20.19 | $20.19 | 463,180 |
| 2021-06-09 | $19.95 | $20.10 | $19.92 | $20.02 | $20.02 | 468,379 |
| 2021-06-08 | $19.99 | $20.00 | $19.84 | $19.87 | $19.87 | 346,544 |
| 2021-06-07 | $20.00 | $20.05 | $19.96 | $20.02 | $20.02 | 260,791 |
| 2021-06-04 | $19.98 | $20.04 | $19.96 | $20.00 | $20.00 | 423,244 |
| 2021-06-03 | $19.92 | $20.00 | $19.67 | $19.87 | $19.87 | 531,863 |
| 2021-06-02 | $20.23 | $20.30 | $20.12 | $20.30 | $20.30 | 445,585 |
| 2021-06-01 | $20.36 | $20.38 | $20.13 | $20.13 | $20.13 | 416,421 |
| 2021-05-28 | $20.00 | $20.23 | $20.00 | $20.15 | $20.15 | 435,606 |
| 2021-05-27 | $20.11 | $20.13 | $19.85 | $20.11 | $20.11 | 456,174 |
| 2021-05-26 | $20.20 | $20.20 | $19.97 | $20.06 | $20.06 | 448,324 |
| 2021-05-25 | $19.80 | $20.15 | $19.68 | $20.09 | $20.09 | 633,406 |
| 2021-05-24 | $19.80 | $19.90 | $19.75 | $19.81 | $19.81 | 349,470 |
| 2021-05-21 | $19.96 | $19.97 | $19.51 | $19.73 | $19.73 | 440,346 |
| 2021-05-20 | $19.86 | $19.93 | $19.68 | $19.77 | $19.77 | 361,221 |
| 2021-05-19 | $19.82 | $20.08 | $19.66 | $19.80 | $19.80 | 630,954 |
| 2021-05-18 | $19.97 | $20.00 | $19.72 | $19.98 | $19.98 | 473,183 |
| 2021-05-17 | $19.74 | $19.89 | $19.65 | $19.85 | $19.85 | 751,866 |
| 2021-05-14 | $19.48 | $19.60 | $19.45 | $19.60 | $19.60 | 403,492 |
| 2021-05-13 | $19.23 | $19.40 | $19.21 | $19.36 | $19.36 | 428,658 |
| 2021-05-12 | $19.42 | $19.49 | $19.24 | $19.26 | $19.26 | 620,080 |
| 2021-05-11 | $19.29 | $19.51 | $19.26 | $19.42 | $19.42 | 465,581 |
| 2021-05-10 | $19.50 | $19.57 | $19.37 | $19.39 | $19.39 | 642,759 |
| 2021-05-07 | $19.15 | $19.37 | $19.11 | $19.37 | $19.37 | 553,394 |
| 2021-05-06 | $18.58 | $19.05 | $18.58 | $19.04 | $19.04 | 835,410 |
| 2021-05-05 | $18.60 | $18.60 | $18.42 | $18.54 | $18.54 | 318,800 |
| 2021-05-04 | $18.60 | $18.76 | $18.29 | $18.47 | $18.47 | 484,745 |
| 2021-05-03 | $18.43 | $18.77 | $18.43 | $18.65 | $18.65 | 592,093 |
| 2021-04-30 | $18.37 | $18.55 | $18.17 | $18.17 | $18.17 | 622,431 |
| 2021-04-29 | $18.76 | $18.76 | $18.41 | $18.44 | $18.44 | 678,385 |
| 2021-04-28 | $18.65 | $18.82 | $18.58 | $18.81 | $18.81 | 405,765 |
| 2021-04-27 | $18.75 | $18.81 | $18.67 | $18.80 | $18.80 | 492,879 |
| 2021-04-26 | $18.71 | $18.75 | $18.65 | $18.72 | $18.72 | 358,861 |
| 2021-04-23 | $18.89 | $18.89 | $18.47 | $18.68 | $18.68 | 422,352 |
| 2021-04-22 | $18.75 | $18.80 | $18.56 | $18.66 | $18.66 | 382,012 |
| 2021-04-21 | $18.64 | $18.90 | $18.58 | $18.85 | $18.85 | 512,849 |
| 2021-04-20 | $18.40 | $18.57 | $18.37 | $18.50 | $18.50 | 522,833 |
| 2021-04-19 | $18.47 | $18.50 | $18.27 | $18.40 | $18.40 | 506,642 |
| 2021-04-16 | $18.39 | $18.51 | $18.33 | $18.49 | $18.49 | 458,456 |
| 2021-04-15 | $18.00 | $18.39 | $18.00 | $18.27 | $18.27 | 484,822 |
| 2021-04-14 | $17.96 | $18.04 | $17.90 | $17.97 | $17.97 | 299,929 |
| 2021-04-13 | $17.80 | $18.06 | $17.78 | $18.02 | $18.02 | 716,808 |
| 2021-04-12 | $17.80 | $17.82 | $17.60 | $17.66 | $17.66 | 492,092 |
| 2021-04-09 | $17.70 | $17.88 | $17.68 | $17.78 | $17.78 | 282,411 |
| 2021-04-08 | $17.83 | $17.96 | $17.83 | $17.88 | $17.88 | 422,104 |
| 2021-04-07 | $17.73 | $17.80 | $17.68 | $17.68 | $17.68 | 688,944 |
| 2021-04-06 | $17.75 | $17.93 | $17.73 | $17.86 | $17.86 | 362,055 |
| 2021-04-05 | $17.75 | $17.75 | $17.61 | $17.68 | $17.68 | 396,411 |
| 2021-04-01 | $17.45 | $17.72 | $17.44 | $17.69 | $17.69 | 544,673 |
| 2021-03-31 | $17.05 | $17.38 | $17.05 | $17.37 | $17.37 | 744,259 |
| 2021-03-30 | $17.17 | $17.17 | $17.02 | $17.05 | $17.05 | 791,870 |
| 2021-03-29 | $17.52 | $17.58 | $17.33 | $17.44 | $17.44 | 752,272 |
| 2021-03-26 | $17.63 | $17.70 | $17.59 | $17.63 | $17.63 | 442,664 |
| 2021-03-25 | $17.63 | $17.71 | $17.57 | $17.65 | $17.65 | 527,228 |
| 2021-03-24 | $17.68 | $17.74 | $17.64 | $17.67 | $17.67 | 331,770 |
| 2021-03-23 | $17.84 | $17.89 | $17.58 | $17.65 | $17.65 | 867,478 |
| 2021-03-22 | $17.74 | $17.90 | $17.70 | $17.88 | $17.88 | 545,687 |
| 2021-03-19 | $17.96 | $18.03 | $17.84 | $17.94 | $17.94 | 610,219 |
| 2021-03-18 | $18.00 | $18.07 | $17.86 | $17.89 | $17.89 | 608,707 |
| 2021-03-17 | $17.90 | $18.23 | $17.81 | $18.20 | $18.20 | 456,643 |
| 2021-03-16 | $17.93 | $18.01 | $17.84 | $17.90 | $17.90 | 410,180 |
| 2021-03-15 | $17.95 | $18.10 | $17.93 | $18.03 | $18.03 | 596,935 |
| 2021-03-12 | $17.84 | $17.91 | $17.56 | $17.87 | $17.87 | 581,027 |
| 2021-03-11 | $18.00 | $18.06 | $17.87 | $18.03 | $18.03 | 531,635 |
| 2021-03-10 | $17.83 | $18.02 | $17.73 | $18.00 | $18.00 | 892,195 |
| 2021-03-09 | $17.67 | $17.96 | $17.67 | $17.75 | $17.75 | 962,344 |
| 2021-03-08 | $17.25 | $17.40 | $17.24 | $17.34 | $17.34 | 968,506 |
| 2021-03-05 | $17.51 | $17.55 | $17.30 | $17.44 | $17.44 | 1,021,291 |
| 2021-03-04 | $17.82 | $17.94 | $17.38 | $17.55 | $17.55 | 1,193,969 |
| 2021-03-03 | $18.17 | $18.20 | $17.82 | $17.95 | $17.95 | 1,299,307 |
| 2021-03-02 | $18.06 | $18.41 | $17.99 | $18.39 | $18.39 | 1,430,655 |
| 2021-03-01 | $18.27 | $18.40 | $18.04 | $18.15 | $18.15 | 871,265 |
| 2021-02-26 | $18.56 | $18.60 | $17.97 | $18.20 | $18.20 | 1,497,854 |
| 2021-02-25 | $19.00 | $19.09 | $18.70 | $18.70 | $18.70 | 786,480 |
| 2021-02-24 | $19.09 | $19.20 | $18.95 | $19.19 | $19.19 | 864,536 |
| 2021-02-23 | $19.27 | $19.29 | $19.03 | $19.23 | $19.23 | 638,495 |
| 2021-02-22 | $19.00 | $19.41 | $18.91 | $19.34 | $19.34 | 969,145 |
| 2021-02-19 | $19.01 | $19.11 | $18.83 | $18.84 | $18.84 | 554,142 |
| 2021-02-18 | $18.92 | $19.02 | $18.73 | $18.93 | $18.93 | 675,264 |
| 2021-02-17 | $18.80 | $18.98 | $18.66 | $18.97 | $18.97 | 1,093,110 |
| 2021-02-16 | $18.78 | $18.97 | $18.63 | $18.97 | $18.97 | 1,308,272 |
| 2021-02-12 | $18.91 | $19.07 | $18.86 | $18.95 | $18.95 | 511,058 |
| 2021-02-11 | $19.21 | $19.25 | $18.89 | $18.98 | $18.98 | 508,682 |
| 2021-02-10 | $19.31 | $19.38 | $18.97 | $19.21 | $19.21 | 792,506 |
| 2021-02-09 | $19.23 | $19.35 | $19.14 | $19.23 | $19.23 | 643,284 |
| 2021-02-08 | $19.04 | $19.25 | $19.00 | $19.17 | $19.17 | 1,210,469 |
| 2021-02-05 | $18.77 | $18.92 | $18.65 | $18.86 | $18.86 | 760,074 |
| 2021-02-04 | $18.56 | $18.63 | $18.25 | $18.62 | $18.62 | 1,381,371 |
| 2021-02-03 | $18.95 | $19.01 | $18.79 | $18.88 | $18.88 | 781,968 |
| 2021-02-02 | $19.21 | $19.40 | $18.80 | $18.83 | $18.83 | 1,536,281 |
| 2021-02-01 | $20.05 | $20.25 | $19.49 | $19.66 | $19.66 | 2,175,405 |
| 2021-01-29 | $19.30 | $19.40 | $18.86 | $18.95 | $18.95 | 1,105,884 |
| 2021-01-28 | $18.62 | $18.98 | $18.43 | $18.79 | $18.79 | 1,060,924 |
| 2021-01-27 | $18.35 | $18.47 | $18.09 | $18.32 | $18.32 | 647,995 |
| 2021-01-26 | $18.51 | $18.59 | $18.41 | $18.49 | $18.49 | 1,190,259 |
| 2021-01-25 | $18.68 | $18.69 | $18.37 | $18.52 | $18.52 | 909,536 |
| 2021-01-22 | $18.52 | $18.67 | $18.40 | $18.57 | $18.57 | 420,783 |
| 2021-01-21 | $19.00 | $19.00 | $18.69 | $18.89 | $18.89 | 794,589 |
| 2021-01-20 | $18.68 | $19.00 | $18.67 | $18.97 | $18.97 | 851,862 |
| 2021-01-19 | $18.46 | $18.60 | $18.40 | $18.56 | $18.56 | 802,584 |
| 2021-01-15 | $18.66 | $18.74 | $18.21 | $18.29 | $18.29 | 1,438,987 |
| 2021-01-14 | $18.77 | $19.02 | $18.72 | $18.86 | $18.86 | 539,972 |
| 2021-01-13 | $18.88 | $18.95 | $18.75 | $18.78 | $18.78 | 434,683 |
| 2021-01-12 | $18.83 | $18.93 | $18.69 | $18.90 | $18.90 | 691,714 |
| 2021-01-11 | $18.76 | $18.87 | $18.63 | $18.70 | $18.70 | 1,182,354 |
| 2021-01-08 | $19.70 | $19.71 | $18.58 | $19.00 | $19.00 | 1,321,729 |
| 2021-01-07 | $19.83 | $19.99 | $19.71 | $19.88 | $19.88 | 707,765 |
| 2021-01-06 | $19.94 | $20.01 | $19.59 | $19.89 | $19.89 | 1,048,680 |
| 2021-01-05 | $19.94 | $20.14 | $19.81 | $20.07 | $20.07 | 747,390 |
| 2021-01-04 | $19.72 | $19.92 | $19.72 | $19.85 | $19.85 | 1,375,576 |
| 2020-12-31 | $19.31 | $19.37 | $19.16 | $19.35 | $19.35 | 497,285 |
| 2020-12-30 | $19.15 | $19.29 | $19.12 | $19.28 | $19.28 | 365,010 |
| 2020-12-29 | $19.07 | $19.21 | $18.98 | $19.10 | $19.10 | 646,045 |
| 2020-12-28 | $19.28 | $19.36 | $19.02 | $19.13 | $19.13 | 828,943 |
| 2020-12-24 | $18.85 | $19.06 | $18.85 | $19.01 | $19.01 | 351,863 |
| 2020-12-23 | $18.77 | $18.94 | $18.77 | $18.89 | $18.89 | 505,718 |
| 2020-12-22 | $19.05 | $19.05 | $18.61 | $18.68 | $18.68 | 965,570 |
| 2020-12-21 | $18.97 | $19.13 | $18.88 | $19.07 | $19.07 | 901,771 |
| 2020-12-18 | $18.94 | $18.97 | $18.83 | $18.90 | $18.90 | 620,141 |
| 2020-12-17 | $19.00 | $19.12 | $18.87 | $18.92 | $18.92 | 1,015,228 |
| 2020-12-16 | $18.44 | $18.73 | $18.35 | $18.72 | $18.72 | 1,234,528 |
| 2020-12-15 | $18.18 | $18.35 | $18.12 | $18.32 | $18.32 | 492,695 |
| 2020-12-14 | $18.06 | $18.12 | $17.90 | $17.93 | $17.93 | 575,672 |
| 2020-12-11 | $17.97 | $18.12 | $17.91 | $18.00 | $18.00 | 1,060,532 |
| 2020-12-10 | $18.11 | $18.22 | $17.91 | $17.96 | $17.96 | 453,218 |
| 2020-12-09 | $18.39 | $18.42 | $17.83 | $18.04 | $18.04 | 1,051,088 |
| 2020-12-08 | $18.48 | $18.55 | $18.35 | $18.46 | $18.46 | 445,453 |
| 2020-12-07 | $18.15 | $18.47 | $18.14 | $18.40 | $18.40 | 510,805 |
| 2020-12-04 | $18.16 | $18.30 | $18.05 | $18.17 | $18.17 | 582,193 |
| 2020-12-03 | $18.11 | $18.23 | $18.07 | $18.19 | $18.19 | 739,251 |
| 2020-12-02 | $18.00 | $18.14 | $17.96 | $18.07 | $18.07 | 662,149 |
| 2020-12-01 | $17.88 | $18.10 | $17.74 | $17.98 | $17.98 | 901,268 |
| 2020-11-30 | $17.15 | $17.38 | $17.02 | $17.31 | $17.31 | 1,546,722 |
| 2020-11-27 | $17.42 | $17.51 | $17.21 | $17.31 | $17.31 | 1,026,099 |
| 2020-11-25 | $17.74 | $17.83 | $17.65 | $17.68 | $17.68 | 500,104 |
| 2020-11-24 | $17.71 | $17.77 | $17.55 | $17.73 | $17.73 | 1,771,250 |
| 2020-11-23 | $18.40 | $18.40 | $17.82 | $18.01 | $18.01 | 1,274,625 |
| 2020-11-20 | $18.53 | $18.56 | $18.42 | $18.43 | $18.43 | 540,072 |
| 2020-11-19 | $18.31 | $18.36 | $18.24 | $18.34 | $18.34 | 680,043 |
| 2020-11-18 | $18.60 | $18.74 | $18.44 | $18.45 | $18.45 | 625,586 |
| 2020-11-17 | $18.79 | $18.82 | $18.63 | $18.68 | $18.68 | 423,099 |
| 2020-11-16 | $18.78 | $18.92 | $18.74 | $18.77 | $18.77 | 550,279 |
| 2020-11-13 | $18.88 | $18.92 | $18.75 | $18.78 | $18.78 | 469,910 |
| 2020-11-12 | $18.65 | $18.72 | $18.58 | $18.59 | $18.59 | 351,817 |
| 2020-11-11 | $18.49 | $18.56 | $18.40 | $18.55 | $18.55 | 520,440 |
| 2020-11-10 | $18.71 | $18.81 | $18.53 | $18.59 | $18.59 | 629,477 |
| 2020-11-09 | $18.81 | $18.81 | $18.33 | $18.56 | $18.56 | 1,363,924 |
| 2020-11-06 | $19.97 | $19.97 | $19.33 | $19.52 | $19.52 | 625,207 |
| 2020-11-05 | $19.23 | $19.46 | $19.17 | $19.42 | $19.42 | 1,096,164 |
| 2020-11-04 | $18.81 | $18.94 | $18.71 | $18.83 | $18.83 | 661,362 |
| 2020-11-03 | $18.90 | $18.99 | $18.85 | $18.86 | $18.86 | 361,050 |
| 2020-11-02 | $18.78 | $18.80 | $18.64 | $18.78 | $18.78 | 289,592 |
| 2020-10-30 | $18.63 | $18.66 | $18.49 | $18.60 | $18.60 | 458,615 |
| 2020-10-29 | $18.28 | $18.48 | $18.20 | $18.43 | $18.43 | 672,022 |
| 2020-10-28 | $18.70 | $18.70 | $18.28 | $18.40 | $18.40 | 792,415 |
| 2020-10-27 | $18.94 | $18.99 | $18.84 | $18.92 | $18.92 | 388,674 |
| 2020-10-26 | $18.95 | $18.98 | $18.83 | $18.88 | $18.88 | 350,448 |
| 2020-10-23 | $19.05 | $19.07 | $18.84 | $19.02 | $19.02 | 381,013 |
| 2020-10-22 | $19.11 | $19.15 | $18.84 | $19.01 | $19.01 | 794,919 |
| 2020-10-21 | $19.21 | $19.32 | $19.09 | $19.21 | $19.21 | 867,248 |
| 2020-10-20 | $18.86 | $19.04 | $18.84 | $18.98 | $18.98 | 410,005 |
| 2020-10-19 | $18.99 | $19.00 | $18.75 | $18.78 | $18.78 | 610,305 |
| 2020-10-16 | $18.90 | $18.91 | $18.71 | $18.73 | $18.73 | 326,747 |
| 2020-10-15 | $18.59 | $18.86 | $18.52 | $18.84 | $18.84 | 473,084 |
| 2020-10-14 | $18.81 | $18.94 | $18.71 | $18.74 | $18.74 | 662,986 |
| 2020-10-13 | $18.98 | $18.98 | $18.62 | $18.73 | $18.73 | 596,322 |
| 2020-10-12 | $19.22 | $19.25 | $19.04 | $19.17 | $19.17 | 432,210 |
| 2020-10-09 | $18.97 | $19.22 | $18.92 | $19.22 | $19.22 | 694,082 |
| 2020-10-08 | $18.68 | $18.73 | $18.53 | $18.68 | $18.68 | 587,114 |
| 2020-10-07 | $18.45 | $18.61 | $18.44 | $18.58 | $18.58 | 425,948 |
| 2020-10-06 | $18.96 | $18.99 | $18.44 | $18.45 | $18.45 | 572,210 |
| 2020-10-05 | $18.65 | $18.94 | $18.65 | $18.87 | $18.87 | 502,099 |
| 2020-10-02 | $18.68 | $18.81 | $18.56 | $18.60 | $18.60 | 346,180 |
| 2020-10-01 | $18.60 | $18.81 | $18.46 | $18.67 | $18.67 | 494,147 |
| 2020-09-30 | $18.69 | $18.76 | $18.32 | $18.34 | $18.34 | 823,476 |
| 2020-09-29 | $18.60 | $18.83 | $18.55 | $18.78 | $18.78 | 550,260 |
| 2020-09-28 | $18.28 | $18.49 | $18.18 | $18.42 | $18.42 | 551,772 |
| 2020-09-25 | $18.02 | $18.27 | $18.01 | $18.16 | $18.16 | 441,302 |
| 2020-09-24 | $17.81 | $18.37 | $17.68 | $18.23 | $18.23 | 1,928,257 |
| 2020-09-23 | $18.64 | $18.65 | $18.00 | $18.11 | $18.11 | 2,391,491 |
| 2020-09-22 | $19.05 | $19.15 | $18.85 | $18.88 | $18.88 | 1,043,306 |
| 2020-09-21 | $19.66 | $19.76 | $18.68 | $19.13 | $19.13 | 1,798,757 |
| 2020-09-18 | $20.12 | $20.16 | $19.98 | $20.01 | $20.01 | 382,939 |
| 2020-09-17 | $19.95 | $20.12 | $19.81 | $20.10 | $20.10 | 538,190 |
| 2020-09-16 | $20.32 | $20.37 | $20.13 | $20.20 | $20.20 | 592,676 |
| 2020-09-15 | $20.30 | $20.30 | $20.04 | $20.20 | $20.20 | 561,908 |
| 2020-09-14 | $20.00 | $20.17 | $19.96 | $20.15 | $20.15 | 485,105 |
| 2020-09-11 | $19.81 | $20.04 | $19.78 | $19.89 | $19.89 | 362,127 |
| 2020-09-10 | $20.02 | $20.25 | $19.86 | $19.86 | $19.86 | 573,092 |
| 2020-09-09 | $19.98 | $20.02 | $19.85 | $19.93 | $19.93 | 613,540 |
| 2020-09-08 | $19.61 | $19.89 | $19.38 | $19.77 | $19.77 | 592,848 |
| 2020-09-04 | $19.52 | $19.88 | $19.31 | $19.86 | $19.86 | 1,337,879 |
| 2020-09-03 | $19.91 | $20.16 | $19.46 | $19.54 | $19.54 | 2,496,395 |
| 2020-09-02 | $20.37 | $20.40 | $20.01 | $20.12 | $20.12 | 1,522,869 |
| 2020-09-01 | $20.90 | $20.90 | $20.47 | $20.60 | $20.60 | 742,219 |
| 2020-08-31 | $20.45 | $20.70 | $20.43 | $20.52 | $20.52 | 854,842 |
| 2020-08-28 | $20.32 | $20.41 | $20.23 | $20.36 | $20.36 | 801,416 |
| 2020-08-27 | $20.44 | $20.45 | $19.70 | $20.00 | $20.00 | 698,527 |
| 2020-08-26 | $19.59 | $20.26 | $19.55 | $20.24 | $20.24 | 1,030,498 |
| 2020-08-25 | $19.66 | $19.74 | $19.41 | $19.67 | $19.67 | 1,600,224 |
| 2020-08-24 | $19.95 | $19.99 | $19.56 | $19.64 | $19.64 | 1,221,499 |
| 2020-08-21 | $19.95 | $20.06 | $19.63 | $19.79 | $19.79 | 849,341 |
| 2020-08-20 | $20.02 | $20.27 | $19.88 | $20.27 | $20.27 | 662,545 |
| 2020-08-19 | $20.72 | $20.72 | $19.95 | $20.07 | $20.07 | 1,251,703 |
| 2020-08-18 | $20.61 | $20.84 | $20.27 | $20.74 | $20.74 | 1,972,920 |
| 2020-08-17 | $20.17 | $20.36 | $20.12 | $20.30 | $20.30 | 1,204,838 |
| 2020-08-14 | $19.97 | $20.04 | $19.60 | $19.77 | $19.77 | 891,669 |
| 2020-08-13 | $19.83 | $20.10 | $19.72 | $20.06 | $20.06 | 4,316,209 |
| 2020-08-12 | $19.64 | $19.73 | $19.31 | $19.31 | $19.31 | 2,199,864 |
| 2020-08-11 | $20.28 | $20.50 | $19.13 | $19.25 | $19.25 | 4,005,057 |
| 2020-08-10 | $21.02 | $21.47 | $21.02 | $21.33 | $21.33 | 1,892,148 |
| 2020-08-07 | $21.26 | $21.26 | $20.57 | $20.96 | $20.96 | 2,030,597 |
| 2020-08-06 | $21.17 | $21.35 | $20.98 | $21.34 | $21.34 | 2,122,147 |
| 2020-08-05 | $20.73 | $20.91 | $20.62 | $20.73 | $20.73 | 1,996,409 |
| 2020-08-04 | $19.91 | $20.47 | $19.85 | $20.46 | $20.46 | 2,256,523 |
| 2020-08-03 | $19.65 | $19.91 | $19.48 | $19.91 | $19.91 | 1,130,005 |
| 2020-07-31 | $19.70 | $19.71 | $19.54 | $19.67 | $19.67 | 1,229,602 |
| 2020-07-30 | $19.50 | $19.57 | $19.07 | $19.42 | $19.42 | 1,823,661 |
| 2020-07-29 | $19.54 | $19.97 | $19.31 | $19.74 | $19.74 | 1,998,185 |
| 2020-07-28 | $19.27 | $19.59 | $19.10 | $19.54 | $19.54 | 1,567,571 |
| 2020-07-27 | $19.76 | $19.80 | $19.34 | $19.39 | $19.39 | 2,917,614 |
| 2020-07-24 | $18.93 | $18.96 | $18.77 | $18.93 | $18.93 | 2,432,129 |
| 2020-07-23 | $18.64 | $18.85 | $18.37 | $18.69 | $18.69 | 1,653,209 |
| 2020-07-22 | $18.20 | $18.55 | $18.18 | $18.53 | $18.53 | 2,357,109 |
| 2020-07-21 | $17.93 | $18.00 | $17.84 | $17.95 | $17.95 | 2,163,177 |
| 2020-07-20 | $17.48 | $17.55 | $17.42 | $17.55 | $17.55 | 1,409,746 |
| 2020-07-17 | $17.36 | $17.40 | $17.31 | $17.38 | $17.38 | 846,600 |
| 2020-07-16 | $17.40 | $17.43 | $17.22 | $17.25 | $17.25 | 561,500 |
| 2020-07-15 | $17.31 | $17.47 | $17.29 | $17.44 | $17.44 | 615,700 |
| 2020-07-14 | $17.21 | $17.36 | $17.19 | $17.36 | $17.36 | 539,300 |
| 2020-07-13 | $17.34 | $17.42 | $17.20 | $17.23 | $17.23 | 1,068,300 |
| 2020-07-10 | $17.24 | $17.31 | $17.15 | $17.19 | $17.19 | 638,700 |
| 2020-07-09 | $17.30 | $17.41 | $17.07 | $17.18 | $17.18 | 978,800 |
| 2020-07-08 | $17.07 | $17.24 | $17.07 | $17.20 | $17.20 | 1,608,500 |
| 2020-07-07 | $16.93 | $17.05 | $16.92 | $17.01 | $17.01 | 984,700 |
| 2020-07-06 | $16.90 | $16.97 | $16.89 | $16.92 | $16.92 | 896,100 |
| 2020-07-02 | $16.71 | $16.86 | $16.71 | $16.80 | $16.80 | 634,600 |
| 2020-07-01 | $16.90 | $16.90 | $16.65 | $16.84 | $16.84 | 878,400 |
| 2020-06-30 | $16.76 | $16.90 | $16.75 | $16.90 | $16.90 | 1,320,700 |
| 2020-06-29 | $16.71 | $16.78 | $16.68 | $16.78 | $16.78 | 473,100 |
| 2020-06-26 | $16.64 | $16.75 | $16.50 | $16.75 | $16.75 | 498,259 |
| 2020-06-25 | $16.67 | $16.68 | $16.57 | $16.68 | $16.68 | 365,969 |
| 2020-06-24 | $16.59 | $16.71 | $16.53 | $16.58 | $16.58 | 485,280 |
| 2020-06-23 | $16.68 | $16.74 | $16.60 | $16.66 | $16.66 | 771,697 |
| 2020-06-22 | $16.58 | $16.61 | $16.47 | $16.57 | $16.57 | 1,138,815 |
| 2020-06-19 | $16.42 | $16.47 | $16.36 | $16.40 | $16.40 | 719,247 |
| 2020-06-18 | $16.28 | $16.34 | $16.20 | $16.24 | $16.24 | 349,089 |
| 2020-06-17 | $16.33 | $16.38 | $16.24 | $16.38 | $16.38 | 426,217 |
| 2020-06-16 | $16.22 | $16.29 | $16.16 | $16.29 | $16.29 | 345,719 |
| 2020-06-15 | $16.12 | $16.24 | $15.90 | $16.21 | $16.21 | 541,648 |
| 2020-06-12 | $16.29 | $16.42 | $16.21 | $16.28 | $16.28 | 496,076 |
| 2020-06-11 | $16.41 | $16.55 | $16.21 | $16.27 | $16.27 | 641,901 |
| 2020-06-10 | $16.33 | $16.52 | $16.20 | $16.49 | $16.49 | 979,566 |
| 2020-06-09 | $16.19 | $16.30 | $16.19 | $16.22 | $16.22 | 503,122 |
| 2020-06-08 | $15.99 | $16.16 | $15.94 | $16.16 | $16.16 | 396,152 |
| 2020-06-05 | $16.00 | $16.11 | $15.76 | $15.89 | $15.89 | 1,521,549 |
| 2020-06-04 | $16.21 | $16.33 | $16.13 | $16.30 | $16.30 | 589,225 |
| 2020-06-03 | $16.23 | $16.32 | $16.01 | $16.15 | $16.15 | 1,156,324 |
| 2020-06-02 | $16.59 | $16.64 | $16.30 | $16.48 | $16.48 | 904,596 |
| 2020-06-01 | $16.52 | $16.59 | $16.51 | $16.57 | $16.57 | 851,655 |
| 2020-05-29 | $16.45 | $16.54 | $16.40 | $16.43 | $16.43 | 868,155 |
| 2020-05-28 | $16.35 | $16.39 | $16.14 | $16.24 | $16.24 | 848,935 |
| 2020-05-27 | $16.10 | $16.24 | $15.94 | $16.24 | $16.24 | 871,288 |
| 2020-05-26 | $16.38 | $16.40 | $16.10 | $16.16 | $16.16 | 800,871 |
| 2020-05-22 | $16.31 | $16.37 | $16.28 | $16.30 | $16.30 | 603,886 |
| 2020-05-21 | $16.36 | $16.42 | $16.04 | $16.25 | $16.25 | 1,492,179 |
| 2020-05-20 | $16.50 | $16.55 | $16.46 | $16.51 | $16.51 | 986,121 |
| 2020-05-19 | $16.30 | $16.48 | $16.29 | $16.47 | $16.47 | 1,705,003 |
| 2020-05-18 | $16.38 | $16.40 | $16.17 | $16.21 | $16.21 | 1,640,575 |
| 2020-05-15 | $16.02 | $16.16 | $15.99 | $16.16 | $16.16 | 1,765,403 |
| 2020-05-14 | $15.73 | $15.87 | $15.73 | $15.87 | $15.87 | 1,125,986 |
| 2020-05-13 | $15.65 | $15.71 | $15.56 | $15.66 | $15.66 | 1,032,818 |
| 2020-05-12 | $15.51 | $15.71 | $15.51 | $15.60 | $15.60 | 852,110 |
| 2020-05-11 | $15.59 | $15.60 | $15.40 | $15.49 | $15.49 | 605,898 |
| 2020-05-08 | $15.50 | $15.65 | $15.48 | $15.53 | $15.53 | 876,858 |
| 2020-05-07 | $15.43 | $15.57 | $15.37 | $15.50 | $15.50 | 1,356,564 |
| 2020-05-06 | $15.44 | $15.48 | $15.29 | $15.38 | $15.38 | 1,001,283 |
| 2020-05-05 | $15.49 | $15.52 | $15.40 | $15.47 | $15.47 | 667,027 |
| 2020-05-04 | $15.50 | $15.55 | $15.40 | $15.43 | $15.43 | 843,918 |
| 2020-05-01 | $15.43 | $15.53 | $15.30 | $15.47 | $15.47 | 1,004,449 |
| 2020-04-30 | $15.57 | $15.60 | $15.34 | $15.50 | $15.50 | 1,045,872 |
| 2020-04-29 | $15.54 | $15.65 | $15.42 | $15.65 | $15.65 | 919,862 |
| 2020-04-28 | $15.59 | $15.62 | $15.24 | $15.54 | $15.54 | 1,004,938 |
| 2020-04-27 | $15.66 | $15.70 | $15.46 | $15.62 | $15.62 | 1,295,650 |
| 2020-04-24 | $15.84 | $15.84 | $15.39 | $15.62 | $15.62 | 875,437 |
| 2020-04-23 | $15.50 | $15.69 | $15.48 | $15.69 | $15.69 | 1,062,199 |
| 2020-04-22 | $15.45 | $15.50 | $15.33 | $15.42 | $15.42 | 1,360,465 |
| 2020-04-21 | $15.07 | $15.30 | $15.01 | $15.26 | $15.26 | 1,071,890 |
| 2020-04-20 | $15.30 | $15.53 | $15.30 | $15.38 | $15.38 | 1,137,897 |
| 2020-04-17 | $15.59 | $15.61 | $15.36 | $15.37 | $15.37 | 2,197,215 |
| 2020-04-16 | $15.88 | $15.88 | $15.60 | $15.73 | $15.73 | 905,403 |
| 2020-04-15 | $15.56 | $15.82 | $15.54 | $15.79 | $15.79 | 1,325,137 |
| 2020-04-14 | $15.89 | $16.02 | $15.74 | $15.85 | $15.85 | 2,719,189 |
| 2020-04-13 | $15.81 | $15.81 | $15.50 | $15.70 | $15.70 | 2,551,042 |
| 2020-04-09 | $15.44 | $15.57 | $15.36 | $15.44 | $15.44 | 2,056,475 |
| 2020-04-08 | $15.23 | $15.25 | $15.05 | $15.13 | $15.13 | 709,612 |
| 2020-04-07 | $15.33 | $15.35 | $15.04 | $15.18 | $15.18 | 808,105 |
| 2020-04-06 | $15.26 | $15.26 | $14.97 | $15.22 | $15.22 | 1,920,787 |
| 2020-04-03 | $14.88 | $14.94 | $14.75 | $14.86 | $14.86 | 1,314,328 |
| 2020-04-02 | $14.91 | $14.93 | $14.75 | $14.81 | $14.81 | 1,605,369 |
| 2020-04-01 | $14.63 | $14.66 | $14.39 | $14.52 | $14.52 | 1,031,564 |
| 2020-03-31 | $14.89 | $14.89 | $14.54 | $14.62 | $14.62 | 1,260,853 |
| 2020-03-30 | $14.88 | $14.95 | $14.80 | $14.89 | $14.89 | 1,975,878 |
| 2020-03-27 | $14.85 | $15.10 | $14.75 | $14.80 | $14.80 | 2,675,830 |
| 2020-03-26 | $15.05 | $15.16 | $14.78 | $14.84 | $14.84 | 1,828,756 |
| 2020-03-25 | $14.66 | $14.91 | $14.63 | $14.75 | $14.75 | 3,138,322 |
| 2020-03-24 | $15.27 | $15.35 | $14.45 | $14.63 | $14.63 | 4,138,518 |
| 2020-03-23 | $13.17 | $13.81 | $13.05 | $13.75 | $13.75 | 7,564,205 |
| 2020-03-20 | $12.81 | $12.91 | $12.61 | $12.87 | $12.87 | 1,449,185 |
| 2020-03-19 | $12.23 | $12.66 | $12.22 | $12.49 | $12.49 | 1,557,744 |
| 2020-03-18 | $12.56 | $12.69 | $12.12 | $12.50 | $12.50 | 1,877,977 |
| 2020-03-17 | $12.36 | $13.08 | $12.36 | $12.85 | $12.85 | 3,287,281 |
| 2020-03-16 | $12.65 | $12.99 | $11.95 | $12.82 | $12.82 | 2,990,246 |
| 2020-03-13 | $14.18 | $14.28 | $13.21 | $13.51 | $13.51 | 2,046,338 |
| 2020-03-12 | $14.64 | $14.64 | $13.50 | $14.17 | $14.17 | 3,446,149 |
| 2020-03-11 | $15.25 | $15.25 | $14.94 | $15.00 | $15.00 | 1,522,485 |
| 2020-03-10 | $15.37 | $15.38 | $15.07 | $15.07 | $15.07 | 1,670,203 |
| 2020-03-09 | $15.61 | $15.77 | $15.10 | $15.49 | $15.49 | 2,196,595 |
| 2020-03-06 | $15.80 | $15.90 | $15.40 | $15.77 | $15.77 | 1,728,124 |
| 2020-03-05 | $15.52 | $15.74 | $15.51 | $15.74 | $15.74 | 733,483 |
| 2020-03-04 | $15.37 | $15.42 | $15.26 | $15.42 | $15.42 | 701,149 |
| 2020-03-03 | $15.00 | $15.37 | $14.95 | $15.29 | $15.29 | 2,352,353 |
| 2020-03-02 | $14.87 | $14.95 | $14.80 | $14.89 | $14.89 | 1,528,409 |
| 2020-02-28 | $15.35 | $15.46 | $14.52 | $14.74 | $14.74 | 3,801,434 |
| 2020-02-27 | $15.84 | $15.93 | $15.69 | $15.70 | $15.70 | 1,706,561 |
| 2020-02-26 | $15.76 | $15.86 | $15.66 | $15.75 | $15.75 | 661,534 |
| 2020-02-25 | $15.87 | $15.98 | $15.70 | $15.78 | $15.78 | 1,957,573 |
| 2020-02-24 | $16.10 | $16.16 | $15.87 | $15.95 | $15.95 | 1,138,342 |
| 2020-02-21 | $15.71 | $15.82 | $15.67 | $15.79 | $15.79 | 1,148,916 |
| 2020-02-20 | $15.52 | $15.58 | $15.49 | $15.55 | $15.55 | 575,147 |
| 2020-02-19 | $15.44 | $15.53 | $15.42 | $15.52 | $15.52 | 393,561 |
| 2020-02-18 | $15.35 | $15.47 | $15.29 | $15.42 | $15.42 | 1,018,434 |
| 2020-02-14 | $15.22 | $15.26 | $15.20 | $15.23 | $15.23 | 334,372 |
| 2020-02-13 | $15.13 | $15.23 | $15.12 | $15.18 | $15.18 | 251,469 |
| 2020-02-12 | $15.14 | $15.14 | $15.04 | $15.04 | $15.04 | 894,253 |
| 2020-02-11 | $15.16 | $15.18 | $15.11 | $15.15 | $15.15 | 204,103 |
| 2020-02-10 | $15.11 | $15.18 | $15.11 | $15.17 | $15.17 | 411,536 |
| 2020-02-07 | $15.20 | $15.20 | $15.10 | $15.15 | $15.15 | 267,477 |
| 2020-02-06 | $15.12 | $15.20 | $15.08 | $15.17 | $15.17 | 414,439 |
| 2020-02-05 | $15.00 | $15.07 | $14.98 | $15.03 | $15.03 | 269,679 |
| 2020-02-04 | $15.14 | $15.14 | $14.90 | $15.00 | $15.00 | 397,935 |
| 2020-02-03 | $15.36 | $15.38 | $15.13 | $15.22 | $15.22 | 617,114 |
| 2020-01-31 | $15.28 | $15.45 | $15.28 | $15.42 | $15.42 | 746,935 |
| 2020-01-30 | $15.27 | $15.37 | $15.19 | $15.27 | $15.27 | 453,281 |
| 2020-01-29 | $15.06 | $15.20 | $15.05 | $15.16 | $15.16 | 363,385 |
| 2020-01-28 | $15.17 | $15.25 | $14.99 | $15.08 | $15.08 | 548,045 |
| 2020-01-27 | $15.28 | $15.37 | $15.25 | $15.33 | $15.33 | 661,428 |
| 2020-01-24 | $15.05 | $15.24 | $15.03 | $15.23 | $15.23 | 445,658 |
| 2020-01-23 | $15.00 | $15.07 | $14.95 | $15.02 | $15.02 | 345,057 |
| 2020-01-22 | $15.02 | $15.09 | $15.00 | $15.04 | $15.04 | 623,877 |
| 2020-01-21 | $14.89 | $14.99 | $14.79 | $14.96 | $14.96 | 769,583 |
| 2020-01-17 | $14.94 | $15.04 | $14.94 | $15.02 | $15.02 | 462,204 |
| 2020-01-16 | $14.96 | $14.97 | $14.90 | $14.92 | $14.92 | 434,202 |
| 2020-01-15 | $14.92 | $14.99 | $14.88 | $14.98 | $14.98 | 572,293 |
| 2020-01-14 | $14.82 | $14.85 | $14.77 | $14.84 | $14.84 | 360,805 |
| 2020-01-13 | $14.98 | $14.98 | $14.90 | $14.90 | $14.90 | 353,596 |
| 2020-01-10 | $14.93 | $15.03 | $14.92 | $15.02 | $15.02 | 375,234 |
| 2020-01-09 | $14.88 | $14.94 | $14.83 | $14.92 | $14.92 | 391,762 |
| 2020-01-08 | $15.22 | $15.23 | $14.92 | $15.02 | $15.02 | 1,054,151 |
| 2020-01-07 | $15.08 | $15.19 | $15.07 | $15.17 | $15.17 | 518,730 |
| 2020-01-06 | $15.15 | $15.19 | $15.00 | $15.08 | $15.08 | 804,728 |
| 2020-01-03 | $14.90 | $14.98 | $14.87 | $14.88 | $14.88 | 496,683 |
| 2020-01-02 | $14.79 | $14.82 | $14.72 | $14.76 | $14.76 | 580,602 |
| 2019-12-31 | $14.68 | $14.73 | $14.64 | $14.66 | $14.66 | 563,399 |
| 2019-12-30 | $14.61 | $14.68 | $14.61 | $14.63 | $14.63 | 1,024,616 |
| 2019-12-27 | $14.66 | $14.66 | $14.59 | $14.60 | $14.60 | 540,835 |
| 2019-12-26 | $14.58 | $14.67 | $14.55 | $14.65 | $14.65 | 431,168 |
| 2019-12-24 | $14.43 | $14.55 | $14.40 | $14.53 | $14.53 | 224,149 |
| 2019-12-23 | $14.18 | $14.35 | $14.17 | $14.34 | $14.34 | 499,351 |
| 2019-12-20 | $14.16 | $14.22 | $14.16 | $14.21 | $14.21 | 431,984 |
| 2019-12-19 | $14.13 | $14.20 | $14.10 | $14.15 | $14.15 | 477,753 |
| 2019-12-18 | $14.07 | $14.14 | $14.07 | $14.12 | $14.12 | 721,422 |
| 2019-12-17 | $14.10 | $14.17 | $14.10 | $14.13 | $14.13 | 315,563 |
| 2019-12-16 | $14.20 | $14.20 | $14.11 | $14.14 | $14.14 | 795,730 |
| 2019-12-13 | $14.11 | $14.18 | $14.04 | $14.18 | $14.18 | 559,460 |
| 2019-12-12 | $14.29 | $14.29 | $14.03 | $14.12 | $14.12 | 377,877 |
| 2019-12-11 | $14.04 | $14.20 | $14.03 | $14.16 | $14.16 | 647,870 |
| 2019-12-10 | $14.00 | $14.03 | $13.97 | $14.02 | $14.02 | 656,441 |
| 2019-12-09 | $13.95 | $13.98 | $13.90 | $13.93 | $13.93 | 336,358 |
| 2019-12-06 | $14.02 | $14.02 | $13.92 | $13.93 | $13.93 | 476,497 |
| 2019-12-05 | $14.08 | $14.18 | $14.08 | $14.17 | $14.17 | 656,821 |
| 2019-12-04 | $14.11 | $14.15 | $14.04 | $14.08 | $14.08 | 454,629 |
| 2019-12-03 | $14.18 | $14.21 | $14.13 | $14.19 | $14.19 | 792,599 |
| 2019-12-02 | $14.03 | $14.05 | $13.97 | $14.02 | $14.02 | 425,835 |
| 2019-11-29 | $13.96 | $14.09 | $13.96 | $14.07 | $14.07 | 191,423 |
| 2019-11-27 | $13.98 | $14.01 | $13.93 | $13.96 | $13.96 | 363,167 |
| 2019-11-26 | $14.00 | $14.09 | $13.93 | $14.06 | $14.06 | 354,082 |
| 2019-11-25 | $13.98 | $14.02 | $13.95 | $13.97 | $13.97 | 405,362 |
| 2019-11-22 | $14.12 | $14.12 | $14.03 | $14.04 | $14.04 | 297,615 |
| 2019-11-21 | $14.09 | $14.13 | $14.06 | $14.07 | $14.07 | 687,040 |
| 2019-11-20 | $14.11 | $14.17 | $14.08 | $14.15 | $14.15 | 419,471 |
| 2019-11-19 | $14.10 | $14.17 | $14.09 | $14.15 | $14.15 | 518,611 |
| 2019-11-18 | $14.06 | $14.13 | $14.06 | $14.10 | $14.10 | 356,471 |
| 2019-11-15 | $14.04 | $14.08 | $14.02 | $14.05 | $14.05 | 547,092 |
| 2019-11-14 | $14.07 | $14.17 | $14.06 | $14.10 | $14.10 | 397,295 |
| 2019-11-13 | $14.04 | $14.09 | $14.01 | $14.03 | $14.03 | 423,673 |
| 2019-11-12 | $13.96 | $14.01 | $13.87 | $13.98 | $13.98 | 462,792 |
| 2019-11-11 | $14.03 | $14.07 | $13.87 | $14.00 | $14.00 | 686,910 |
| 2019-11-08 | $14.00 | $14.11 | $13.98 | $14.00 | $14.00 | 615,110 |
| 2019-11-07 | $14.40 | $14.43 | $14.08 | $14.16 | $14.16 | 970,345 |
| 2019-11-06 | $14.42 | $14.50 | $14.40 | $14.46 | $14.46 | 419,038 |
| 2019-11-05 | $14.57 | $14.58 | $14.38 | $14.42 | $14.42 | 957,066 |
| 2019-11-04 | $14.81 | $14.81 | $14.68 | $14.74 | $14.74 | 420,576 |
| 2019-11-01 | $14.75 | $14.82 | $14.70 | $14.80 | $14.80 | 319,735 |
| 2019-10-31 | $14.76 | $14.85 | $14.73 | $14.75 | $14.75 | 482,492 |
| 2019-10-30 | $14.62 | $14.65 | $14.48 | $14.65 | $14.65 | 451,846 |
| 2019-10-29 | $14.50 | $14.59 | $14.48 | $14.59 | $14.59 | 206,438 |
| 2019-10-28 | $14.68 | $14.68 | $14.55 | $14.59 | $14.59 | 296,534 |
| 2019-10-25 | $14.92 | $14.92 | $14.67 | $14.73 | $14.73 | 606,125 |
| 2019-10-24 | $14.64 | $14.70 | $14.58 | $14.67 | $14.67 | 569,603 |
| 2019-10-23 | $14.48 | $14.56 | $14.48 | $14.52 | $14.52 | 277,947 |
| 2019-10-22 | $14.39 | $14.49 | $14.37 | $14.44 | $14.44 | 2,072,729 |
| 2019-10-21 | $14.50 | $14.53 | $14.35 | $14.38 | $14.38 | 404,727 |
| 2019-10-18 | $14.40 | $14.46 | $14.40 | $14.42 | $14.42 | 285,849 |
| 2019-10-17 | $14.42 | $14.52 | $14.41 | $14.43 | $14.43 | 557,859 |
| 2019-10-16 | $14.38 | $14.44 | $14.31 | $14.41 | $14.41 | 374,703 |
| 2019-10-15 | $14.43 | $14.45 | $14.32 | $14.37 | $14.37 | 817,327 |
| 2019-10-14 | $14.45 | $14.52 | $14.43 | $14.52 | $14.52 | 215,083 |
| 2019-10-11 | $14.43 | $14.46 | $14.31 | $14.43 | $14.43 | 480,820 |
| 2019-10-10 | $14.57 | $14.57 | $14.46 | $14.49 | $14.49 | 271,394 |
| 2019-10-09 | $14.68 | $14.69 | $14.60 | $14.64 | $14.64 | 289,738 |
| 2019-10-08 | $14.63 | $14.66 | $14.55 | $14.63 | $14.63 | 339,033 |
| 2019-10-07 | $14.50 | $14.59 | $14.41 | $14.47 | $14.47 | 477,334 |
| 2019-10-04 | $14.53 | $14.62 | $14.47 | $14.56 | $14.56 | 382,065 |
| 2019-10-03 | $14.55 | $14.73 | $14.53 | $14.57 | $14.57 | 374,135 |
| 2019-10-02 | $14.46 | $14.61 | $14.42 | $14.55 | $14.55 | 724,757 |
| 2019-10-01 | $14.12 | $14.37 | $14.10 | $14.34 | $14.34 | 684,214 |
| 2019-09-30 | $14.30 | $14.35 | $14.00 | $14.17 | $14.17 | 1,080,078 |
| 2019-09-27 | $14.42 | $14.55 | $14.39 | $14.47 | $14.47 | 558,615 |
| 2019-09-26 | $14.71 | $14.78 | $14.62 | $14.64 | $14.64 | 430,687 |
| 2019-09-25 | $15.00 | $15.01 | $14.63 | $14.68 | $14.68 | 495,158 |
| 2019-09-24 | $14.92 | $15.10 | $14.82 | $15.07 | $15.07 | 497,040 |
| 2019-09-23 | $14.93 | $15.04 | $14.90 | $15.03 | $15.03 | 685,711 |
| 2019-09-20 | $14.64 | $14.78 | $14.61 | $14.77 | $14.77 | 758,362 |
| 2019-09-19 | $14.61 | $14.64 | $14.57 | $14.60 | $14.60 | 311,791 |
| 2019-09-18 | $14.66 | $14.71 | $14.42 | $14.53 | $14.53 | 450,938 |
| 2019-09-17 | $14.60 | $14.71 | $14.57 | $14.67 | $14.67 | 417,734 |
| 2019-09-16 | $14.63 | $14.65 | $14.54 | $14.60 | $14.60 | 625,720 |
| 2019-09-13 | $14.65 | $14.69 | $14.36 | $14.41 | $14.41 | 865,731 |
| 2019-09-12 | $14.82 | $14.83 | $14.61 | $14.65 | $14.65 | 879,929 |
| 2019-09-11 | $14.51 | $14.70 | $14.51 | $14.62 | $14.62 | 971,834 |
| 2019-09-10 | $14.64 | $14.72 | $14.56 | $14.56 | $14.56 | 576,359 |
| 2019-09-09 | $14.80 | $14.83 | $14.65 | $14.65 | $14.65 | 790,934 |
| 2019-09-06 | $15.03 | $15.10 | $14.73 | $14.77 | $14.77 | 1,479,151 |
| 2019-09-05 | $15.31 | $15.31 | $14.89 | $15.00 | $15.00 | 1,523,887 |
| 2019-09-04 | $15.45 | $15.55 | $15.39 | $15.54 | $15.54 | 788,859 |
| 2019-09-03 | $15.22 | $15.39 | $15.15 | $15.39 | $15.39 | 1,730,189 |
| 2019-08-30 | $14.98 | $15.03 | $14.86 | $14.95 | $14.95 | 650,382 |
| 2019-08-29 | $15.11 | $15.16 | $14.77 | $14.93 | $14.93 | 1,024,576 |
| 2019-08-28 | $15.07 | $15.11 | $14.98 | $15.03 | $15.03 | 548,412 |
| 2019-08-27 | $14.86 | $15.05 | $14.85 | $15.04 | $15.04 | 657,857 |
| 2019-08-26 | $14.77 | $14.84 | $14.75 | $14.78 | $14.78 | 516,070 |
| 2019-08-23 | $14.43 | $14.74 | $14.42 | $14.74 | $14.74 | 831,815 |
| 2019-08-22 | $14.42 | $14.46 | $14.35 | $14.38 | $14.38 | 433,579 |
| 2019-08-21 | $14.38 | $14.47 | $14.37 | $14.44 | $14.44 | 485,592 |
| 2019-08-20 | $14.35 | $14.45 | $14.35 | $14.44 | $14.44 | 376,329 |
| 2019-08-19 | $14.33 | $14.38 | $14.24 | $14.28 | $14.28 | 633,096 |
| 2019-08-16 | $14.50 | $14.50 | $14.39 | $14.49 | $14.49 | 613,720 |
| 2019-08-15 | $14.53 | $14.60 | $14.49 | $14.57 | $14.57 | 645,162 |
| 2019-08-14 | $14.50 | $14.61 | $14.47 | $14.50 | $14.50 | 1,083,820 |
| 2019-08-13 | $14.62 | $14.62 | $14.10 | $14.38 | $14.38 | 960,473 |
| 2019-08-12 | $14.35 | $14.58 | $14.35 | $14.50 | $14.50 | 1,460,097 |
| 2019-08-09 | $14.35 | $14.40 | $14.29 | $14.38 | $14.38 | 503,690 |
| 2019-08-08 | $14.36 | $14.45 | $14.29 | $14.35 | $14.35 | 822,454 |
| 2019-08-07 | $14.37 | $14.58 | $14.25 | $14.40 | $14.40 | 1,843,074 |
| 2019-08-06 | $13.97 | $14.17 | $13.93 | $14.14 | $14.14 | 1,136,778 |
| 2019-08-05 | $13.98 | $14.03 | $13.84 | $13.95 | $13.95 | 839,180 |
| 2019-08-02 | $13.67 | $13.82 | $13.66 | $13.75 | $13.75 | 621,395 |
| 2019-08-01 | $13.48 | $13.81 | $13.45 | $13.80 | $13.80 | 694,617 |
| 2019-07-31 | $13.77 | $13.82 | $13.58 | $13.61 | $13.61 | 625,955 |
| 2019-07-30 | $13.83 | $13.83 | $13.72 | $13.82 | $13.82 | 615,481 |
| 2019-07-29 | $13.68 | $13.79 | $13.64 | $13.77 | $13.77 | 336,560 |
| 2019-07-26 | $13.69 | $13.72 | $13.64 | $13.67 | $13.67 | 210,157 |
| 2019-07-25 | $13.81 | $13.81 | $13.62 | $13.62 | $13.62 | 530,932 |
| 2019-07-24 | $13.76 | $13.84 | $13.70 | $13.79 | $13.79 | 423,599 |
| 2019-07-23 | $13.77 | $13.80 | $13.64 | $13.66 | $13.66 | 515,947 |
| 2019-07-22 | $13.68 | $13.77 | $13.66 | $13.77 | $13.77 | 817,037 |
| 2019-07-19 | $13.75 | $13.80 | $13.56 | $13.63 | $13.63 | 646,307 |
| 2019-07-18 | $13.54 | $13.80 | $13.53 | $13.77 | $13.77 | 730,848 |
| 2019-07-17 | $13.34 | $13.55 | $13.30 | $13.55 | $13.55 | 536,375 |
| 2019-07-16 | $13.28 | $13.35 | $13.22 | $13.22 | $13.22 | 266,801 |
| 2019-07-15 | $13.27 | $13.30 | $13.20 | $13.28 | $13.28 | 443,484 |
| 2019-07-12 | $13.15 | $13.27 | $13.12 | $13.26 | $13.26 | 435,614 |
| 2019-07-11 | $13.24 | $13.29 | $13.12 | $13.15 | $13.15 | 402,543 |
| 2019-07-10 | $13.20 | $13.28 | $13.11 | $13.27 | $13.27 | 590,721 |
| 2019-07-09 | $13.04 | $13.14 | $13.02 | $13.06 | $13.06 | 378,888 |
| 2019-07-08 | $13.18 | $13.18 | $13.05 | $13.05 | $13.05 | 325,722 |
| 2019-07-05 | $13.16 | $13.16 | $12.97 | $13.15 | $13.15 | 347,392 |
| 2019-07-03 | $13.28 | $13.33 | $13.22 | $13.27 | $13.27 | 326,850 |
| 2019-07-02 | $13.08 | $13.26 | $13.04 | $13.22 | $13.22 | 768,500 |
| 2019-07-01 | $13.12 | $13.15 | $13.02 | $13.05 | $13.05 | 657,323 |
| 2019-06-28 | $13.23 | $13.27 | $13.17 | $13.23 | $13.23 | 322,296 |
| 2019-06-27 | $13.17 | $13.23 | $13.15 | $13.22 | $13.22 | 403,698 |
| 2019-06-26 | $13.26 | $13.33 | $13.17 | $13.26 | $13.26 | 427,929 |
| 2019-06-25 | $13.36 | $13.43 | $13.32 | $13.34 | $13.34 | 1,067,213 |
| 2019-06-24 | $13.25 | $13.35 | $13.23 | $13.31 | $13.31 | 620,294 |
| 2019-06-21 | $13.17 | $13.22 | $13.08 | $13.20 | $13.20 | 476,226 |
| 2019-06-20 | $13.02 | $13.20 | $13.01 | $13.13 | $13.13 | 1,041,027 |
| 2019-06-19 | $12.74 | $12.82 | $12.69 | $12.80 | $12.80 | 925,072 |
| 2019-06-18 | $12.73 | $12.87 | $12.68 | $12.75 | $12.75 | 811,649 |
| 2019-06-17 | $12.69 | $12.71 | $12.62 | $12.63 | $12.63 | 537,727 |
| 2019-06-14 | $12.85 | $12.85 | $12.62 | $12.72 | $12.72 | 451,505 |
| 2019-06-13 | $12.64 | $12.80 | $12.62 | $12.75 | $12.75 | 591,463 |
| 2019-06-12 | $12.59 | $12.64 | $12.58 | $12.59 | $12.59 | 316,494 |
| 2019-06-11 | $12.50 | $12.60 | $12.50 | $12.57 | $12.57 | 566,571 |
| 2019-06-10 | $12.66 | $12.72 | $12.53 | $12.54 | $12.54 | 468,841 |
| 2019-06-07 | $12.79 | $12.87 | $12.74 | $12.80 | $12.80 | 339,314 |
| 2019-06-06 | $12.76 | $12.81 | $12.70 | $12.70 | $12.70 | 394,915 |
| 2019-06-05 | $12.86 | $12.86 | $12.63 | $12.70 | $12.70 | 318,536 |
| 2019-06-04 | $12.65 | $12.74 | $12.59 | $12.74 | $12.74 | 965,976 |
| 2019-06-03 | $12.50 | $12.68 | $12.46 | $12.68 | $12.68 | 828,401 |
| 2019-05-31 | $12.30 | $12.41 | $12.26 | $12.38 | $12.38 | 535,817 |
| 2019-05-30 | $12.12 | $12.25 | $12.12 | $12.24 | $12.24 | 221,802 |
| 2019-05-29 | $12.18 | $12.20 | $12.13 | $12.14 | $12.14 | 269,783 |
| 2019-05-28 | $12.12 | $12.16 | $12.09 | $12.12 | $12.12 | 294,053 |
| 2019-05-24 | $12.22 | $12.23 | $12.17 | $12.20 | $12.20 | 175,831 |
| 2019-05-23 | $12.12 | $12.24 | $12.12 | $12.21 | $12.21 | 426,260 |
| 2019-05-22 | $12.13 | $12.15 | $12.05 | $12.06 | $12.06 | 327,455 |
| 2019-05-21 | $12.13 | $12.13 | $12.03 | $12.10 | $12.10 | 332,008 |
| 2019-05-20 | $12.15 | $12.18 | $12.11 | $12.15 | $12.15 | 205,480 |
| 2019-05-17 | $12.18 | $12.18 | $12.11 | $12.13 | $12.13 | 241,404 |
| 2019-05-16 | $12.33 | $12.33 | $12.19 | $12.23 | $12.23 | 279,958 |
| 2019-05-15 | $12.39 | $12.41 | $12.33 | $12.36 | $12.36 | 245,675 |
| 2019-05-14 | $12.36 | $12.39 | $12.30 | $12.39 | $12.39 | 458,910 |
| 2019-05-13 | $12.29 | $12.37 | $12.29 | $12.36 | $12.36 | 424,616 |
| 2019-05-10 | $12.27 | $12.30 | $12.23 | $12.23 | $12.23 | 776,776 |
| 2019-05-09 | $12.23 | $12.31 | $12.22 | $12.27 | $12.27 | 182,509 |
| 2019-05-08 | $12.32 | $12.33 | $12.25 | $12.27 | $12.27 | 497,825 |
| 2019-05-07 | $12.26 | $12.30 | $12.24 | $12.29 | $12.29 | 297,000 |
| 2019-05-06 | $12.24 | $12.29 | $12.21 | $12.26 | $12.26 | 349,627 |
| 2019-05-03 | $12.19 | $12.28 | $12.17 | $12.25 | $12.25 | 798,391 |
| 2019-05-02 | $12.08 | $12.15 | $12.07 | $12.12 | $12.12 | 356,565 |
| 2019-05-01 | $12.23 | $12.28 | $12.14 | $12.16 | $12.16 | 472,500 |
| 2019-04-30 | $12.27 | $12.33 | $12.27 | $12.27 | $12.27 | 840,223 |
| 2019-04-29 | $12.31 | $12.33 | $12.26 | $12.28 | $12.28 | 381,477 |
| 2019-04-26 | $12.33 | $12.40 | $12.33 | $12.37 | $12.37 | 426,712 |
| 2019-04-25 | $12.29 | $12.34 | $12.28 | $12.28 | $12.28 | 279,489 |
| 2019-04-24 | $12.24 | $12.30 | $12.23 | $12.29 | $12.29 | 260,491 |
| 2019-04-23 | $12.18 | $12.25 | $12.17 | $12.22 | $12.22 | 589,252 |
| 2019-04-22 | $12.30 | $12.32 | $12.28 | $12.32 | $12.32 | 221,648 |
| 2019-04-18 | $12.25 | $12.30 | $12.25 | $12.28 | $12.28 | 209,241 |
| 2019-04-17 | $12.30 | $12.36 | $12.26 | $12.28 | $12.28 | 359,800 |
| 2019-04-16 | $12.27 | $12.34 | $12.26 | $12.33 | $12.33 | 309,803 |
| 2019-04-15 | $12.32 | $12.42 | $12.32 | $12.40 | $12.40 | 269,148 |
| 2019-04-12 | $12.44 | $12.48 | $12.40 | $12.40 | $12.40 | 384,050 |
| 2019-04-11 | $12.48 | $12.52 | $12.41 | $12.43 | $12.43 | 296,382 |
| 2019-04-10 | $12.58 | $12.63 | $12.58 | $12.61 | $12.61 | 367,546 |
| 2019-04-09 | $12.63 | $12.66 | $12.57 | $12.59 | $12.59 | 197,481 |
| 2019-04-08 | $12.60 | $12.61 | $12.54 | $12.60 | $12.60 | 777,666 |
| 2019-04-05 | $12.47 | $12.51 | $12.44 | $12.49 | $12.49 | 244,083 |
| 2019-04-04 | $12.37 | $12.52 | $12.33 | $12.52 | $12.52 | 519,999 |
| 2019-04-03 | $12.42 | $12.50 | $12.42 | $12.45 | $12.45 | 378,784 |
| 2019-04-02 | $12.41 | $12.48 | $12.41 | $12.46 | $12.46 | 216,789 |
| 2019-04-01 | $12.50 | $12.55 | $12.43 | $12.45 | $12.45 | 708,530 |
| 2019-03-29 | $12.57 | $12.58 | $12.40 | $12.40 | $12.40 | 377,973 |
| 2019-03-28 | $12.57 | $12.57 | $12.44 | $12.47 | $12.47 | 428,757 |
| 2019-03-27 | $12.75 | $12.79 | $12.67 | $12.68 | $12.68 | 607,342 |
| 2019-03-26 | $12.85 | $12.87 | $12.77 | $12.79 | $12.79 | 570,137 |
| 2019-03-25 | $12.90 | $12.92 | $12.85 | $12.92 | $12.92 | 649,001 |
| 2019-03-22 | $12.84 | $12.87 | $12.80 | $12.86 | $12.86 | 460,621 |
| 2019-03-21 | $12.85 | $12.89 | $12.78 | $12.85 | $12.85 | 245,236 |
| 2019-03-20 | $12.81 | $12.90 | $12.73 | $12.85 | $12.85 | 261,833 |
| 2019-03-19 | $12.82 | $12.85 | $12.78 | $12.78 | $12.78 | 276,757 |
| 2019-03-18 | $12.79 | $12.80 | $12.76 | $12.78 | $12.78 | 279,901 |
| 2019-03-15 | $12.76 | $12.81 | $12.73 | $12.76 | $12.76 | 293,251 |
| 2019-03-14 | $12.65 | $12.70 | $12.64 | $12.66 | $12.66 | 350,018 |
| 2019-03-13 | $12.86 | $12.86 | $12.80 | $12.84 | $12.84 | 201,232 |
| 2019-03-12 | $12.71 | $12.80 | $12.70 | $12.80 | $12.80 | 321,788 |
| 2019-03-11 | $12.72 | $12.72 | $12.63 | $12.66 | $12.66 | 196,973 |
| 2019-03-08 | $12.73 | $12.75 | $12.67 | $12.75 | $12.75 | 255,029 |
| 2019-03-07 | $12.53 | $12.57 | $12.51 | $12.55 | $12.55 | 220,259 |
| 2019-03-06 | $12.56 | $12.59 | $12.54 | $12.57 | $12.57 | 224,733 |
| 2019-03-05 | $12.53 | $12.61 | $12.51 | $12.59 | $12.59 | 367,215 |
| 2019-03-04 | $12.53 | $12.58 | $12.51 | $12.56 | $12.56 | 779,832 |
| 2019-03-01 | $12.77 | $12.82 | $12.56 | $12.58 | $12.58 | 1,264,467 |
| 2019-02-28 | $12.93 | $12.93 | $12.83 | $12.86 | $12.86 | 625,354 |
| 2019-02-27 | $12.96 | $12.99 | $12.88 | $12.90 | $12.90 | 572,884 |
| 2019-02-26 | $12.98 | $13.03 | $12.95 | $13.02 | $13.02 | 508,712 |
| 2019-02-25 | $13.04 | $13.06 | $12.98 | $12.99 | $12.99 | 410,470 |
| 2019-02-22 | $12.99 | $13.05 | $12.99 | $13.02 | $13.02 | 377,531 |
| 2019-02-21 | $12.99 | $13.04 | $12.93 | $12.94 | $12.94 | 671,479 |
| 2019-02-20 | $13.12 | $13.20 | $13.07 | $13.07 | $13.07 | 650,366 |
| 2019-02-19 | $12.96 | $13.12 | $12.96 | $13.08 | $13.08 | 1,215,397 |
| 2019-02-15 | $12.85 | $12.94 | $12.80 | $12.87 | $12.87 | 297,856 |
| 2019-02-14 | $12.76 | $12.83 | $12.75 | $12.77 | $12.77 | 391,537 |
| 2019-02-13 | $12.79 | $12.90 | $12.73 | $12.74 | $12.74 | 305,493 |
| 2019-02-12 | $12.82 | $12.85 | $12.79 | $12.79 | $12.79 | 204,487 |
| 2019-02-11 | $12.78 | $12.84 | $12.77 | $12.82 | $12.82 | 293,335 |
| 2019-02-08 | $12.85 | $12.90 | $12.83 | $12.89 | $12.89 | 180,998 |
| 2019-02-07 | $12.81 | $12.85 | $12.78 | $12.83 | $12.83 | 228,066 |
| 2019-02-06 | $12.85 | $12.87 | $12.77 | $12.79 | $12.79 | 473,041 |
| 2019-02-05 | $12.86 | $12.88 | $12.84 | $12.87 | $12.87 | 375,006 |
| 2019-02-04 | $12.82 | $12.89 | $12.81 | $12.84 | $12.84 | 1,476,082 |
| 2019-02-01 | $13.02 | $13.03 | $12.89 | $12.90 | $12.90 | 458,634 |
| 2019-01-31 | $13.05 | $13.06 | $12.96 | $13.02 | $13.02 | 571,845 |
| 2019-01-30 | $12.86 | $13.00 | $12.84 | $12.99 | $12.99 | 394,451 |
| 2019-01-29 | $12.81 | $12.91 | $12.81 | $12.88 | $12.88 | 375,009 |
| 2019-01-28 | $12.71 | $12.82 | $12.70 | $12.77 | $12.77 | 397,045 |
| 2019-01-25 | $12.64 | $12.77 | $12.63 | $12.73 | $12.73 | 862,472 |
| 2019-01-24 | $12.51 | $12.58 | $12.49 | $12.51 | $12.51 | 298,632 |
| 2019-01-23 | $12.53 | $12.56 | $12.51 | $12.53 | $12.53 | 333,369 |
| 2019-01-22 | $12.50 | $12.59 | $12.49 | $12.58 | $12.58 | 322,889 |
| 2019-01-18 | $12.56 | $12.58 | $12.50 | $12.52 | $12.52 | 469,375 |
| 2019-01-17 | $12.63 | $12.68 | $12.61 | $12.64 | $12.64 | 302,774 |
| 2019-01-16 | $12.70 | $12.70 | $12.64 | $12.68 | $12.68 | 622,486 |
| 2019-01-15 | $12.72 | $12.72 | $12.62 | $12.66 | $12.66 | 373,183 |
| 2019-01-14 | $12.66 | $12.71 | $12.63 | $12.68 | $12.68 | 321,318 |
| 2019-01-11 | $12.63 | $12.68 | $12.62 | $12.65 | $12.65 | 258,961 |
| 2019-01-10 | $12.69 | $12.69 | $12.61 | $12.63 | $12.63 | 356,059 |
| 2019-01-09 | $12.61 | $12.74 | $12.61 | $12.72 | $12.72 | 429,353 |
| 2019-01-08 | $12.60 | $12.64 | $12.57 | $12.61 | $12.61 | 413,603 |
| 2019-01-07 | $12.69 | $12.70 | $12.63 | $12.65 | $12.65 | 474,317 |
| 2019-01-04 | $12.64 | $12.68 | $12.54 | $12.65 | $12.65 | 578,757 |
| 2019-01-03 | $12.62 | $12.71 | $12.60 | $12.69 | $12.69 | 1,168,533 |
| 2019-01-02 | $12.55 | $12.60 | $12.50 | $12.55 | $12.55 | 795,255 |
| 2018-12-31 | $12.49 | $12.55 | $12.34 | $12.54 | $12.54 | 1,017,727 |
| 2018-12-28 | $12.45 | $12.54 | $12.45 | $12.50 | $12.50 | 717,580 |
| 2018-12-27 | $12.45 | $12.50 | $12.34 | $12.43 | $12.43 | 596,962 |
| 2018-12-26 | $12.35 | $12.44 | $12.30 | $12.38 | $12.38 | 1,387,989 |
| 2018-12-24 | $12.21 | $12.29 | $12.18 | $12.28 | $12.28 | 624,466 |
| 2018-12-21 | $12.18 | $12.18 | $12.09 | $12.12 | $12.12 | 578,530 |
| 2018-12-20 | $12.11 | $12.22 | $12.07 | $12.17 | $12.17 | 2,040,150 |
| 2018-12-19 | $12.09 | $12.23 | $11.94 | $11.97 | $11.97 | 1,381,181 |
| 2018-12-18 | $12.02 | $12.09 | $12.01 | $12.05 | $12.05 | 954,719 |
| 2018-12-17 | $11.97 | $12.06 | $11.96 | $12.04 | $12.04 | 1,215,145 |
| 2018-12-14 | $11.89 | $11.97 | $11.89 | $11.96 | $11.96 | 1,054,590 |
| 2018-12-13 | $12.07 | $12.08 | $12.01 | $12.02 | $12.02 | 642,201 |
| 2018-12-12 | $12.08 | $12.10 | $12.02 | $12.07 | $12.07 | 1,220,459 |
| 2018-12-11 | $12.01 | $12.07 | $11.97 | $12.01 | $12.01 | 885,541 |
| 2018-12-10 | $11.97 | $12.11 | $11.96 | $11.97 | $11.97 | 745,584 |
| 2018-12-07 | $11.98 | $12.05 | $11.96 | $12.01 | $12.01 | 762,645 |
| 2018-12-06 | $11.91 | $11.97 | $11.90 | $11.97 | $11.97 | 766,576 |
| 2018-12-04 | $11.99 | $12.04 | $11.87 | $11.93 | $11.93 | 1,162,783 |
| 2018-12-03 | $11.89 | $11.92 | $11.82 | $11.83 | $11.83 | 745,765 |
| 2018-11-30 | $11.72 | $11.74 | $11.63 | $11.73 | $11.73 | 606,231 |
| 2018-11-29 | $11.80 | $11.85 | $11.77 | $11.79 | $11.79 | 524,213 |
| 2018-11-28 | $11.66 | $11.83 | $11.64 | $11.76 | $11.76 | 418,746 |
| 2018-11-27 | $11.73 | $11.77 | $11.65 | $11.70 | $11.70 | 501,995 |
| 2018-11-26 | $11.75 | $11.78 | $11.72 | $11.73 | $11.73 | 559,295 |
| 2018-11-23 | $11.73 | $11.76 | $11.71 | $11.75 | $11.75 | 270,708 |
| 2018-11-21 | $11.80 | $11.87 | $11.79 | $11.81 | $11.81 | 605,612 |
| 2018-11-20 | $11.82 | $11.82 | $11.72 | $11.75 | $11.75 | 601,043 |
| 2018-11-19 | $11.73 | $11.80 | $11.73 | $11.80 | $11.80 | 481,028 |
| 2018-11-16 | $11.75 | $11.78 | $11.72 | $11.76 | $11.76 | 634,247 |
| 2018-11-15 | $11.63 | $11.67 | $11.59 | $11.60 | $11.60 | 1,010,211 |
| 2018-11-14 | $11.49 | $11.66 | $11.48 | $11.61 | $11.61 | 657,906 |
| 2018-11-13 | $11.46 | $11.61 | $11.37 | $11.51 | $11.51 | 824,809 |
| 2018-11-12 | $11.51 | $11.56 | $11.49 | $11.54 | $11.54 | 920,128 |
| 2018-11-09 | $11.60 | $11.67 | $11.55 | $11.58 | $11.58 | 891,239 |
| 2018-11-08 | $11.74 | $11.79 | $11.70 | $11.70 | $11.70 | 574,736 |
| 2018-11-07 | $11.80 | $11.86 | $11.77 | $11.81 | $11.81 | 1,002,057 |
| 2018-11-06 | $11.82 | $11.84 | $11.75 | $11.80 | $11.80 | 509,822 |
| 2018-11-05 | $11.85 | $11.88 | $11.81 | $11.86 | $11.86 | 488,910 |
| 2018-11-02 | $11.93 | $12.00 | $11.85 | $11.91 | $11.91 | 1,266,017 |
| 2018-11-01 | $11.81 | $11.92 | $11.80 | $11.91 | $11.91 | 829,437 |
| 2018-10-31 | $11.65 | $11.67 | $11.59 | $11.67 | $11.67 | 566,300 |
| 2018-10-30 | $11.77 | $11.80 | $11.73 | $11.75 | $11.75 | 543,934 |
| 2018-10-29 | $11.84 | $11.89 | $11.79 | $11.80 | $11.79 | 690,086 |
| 2018-10-26 | $11.92 | $12.00 | $11.86 | $11.88 | $11.87 | 796,488 |
| 2018-10-25 | $11.89 | $11.91 | $11.84 | $11.87 | $11.86 | 622,883 |
| 2018-10-24 | $11.94 | $11.96 | $11.88 | $11.92 | $11.91 | 560,306 |
| 2018-10-23 | $11.90 | $12.02 | $11.90 | $11.92 | $11.91 | 644,088 |
| 2018-10-22 | $11.82 | $11.85 | $11.80 | $11.83 | $11.82 | 416,960 |
| 2018-10-19 | $11.88 | $11.91 | $11.84 | $11.86 | $11.85 | 393,793 |
| 2018-10-18 | $11.82 | $11.89 | $11.81 | $11.83 | $11.82 | 475,213 |
| 2018-10-17 | $11.86 | $11.93 | $11.82 | $11.82 | $11.81 | 379,044 |
| 2018-10-16 | $11.97 | $11.98 | $11.85 | $11.86 | $11.85 | 429,668 |
| 2018-10-15 | $11.95 | $12.00 | $11.86 | $11.89 | $11.88 | 1,026,751 |
| 2018-10-12 | $11.90 | $11.90 | $11.81 | $11.87 | $11.86 | 613,662 |
| 2018-10-11 | $11.70 | $11.90 | $11.69 | $11.88 | $11.87 | 956,332 |
| 2018-10-10 | $11.54 | $11.59 | $11.53 | $11.58 | $11.57 | 964,017 |
| 2018-10-09 | $11.57 | $11.59 | $11.52 | $11.58 | $11.57 | 645,776 |
| 2018-10-08 | $11.57 | $11.59 | $11.51 | $11.59 | $11.58 | 526,700 |
| 2018-10-05 | $11.75 | $11.80 | $11.70 | $11.74 | $11.73 | 567,993 |
| 2018-10-04 | $11.73 | $11.80 | $11.69 | $11.69 | $11.68 | 934,658 |
| 2018-10-03 | $11.77 | $11.82 | $11.70 | $11.71 | $11.70 | 880,106 |
| 2018-10-02 | $11.81 | $11.88 | $11.75 | $11.76 | $11.75 | 942,302 |
| 2018-10-01 | $11.60 | $11.66 | $11.58 | $11.62 | $11.61 | 515,938 |
| 2018-09-28 | $11.61 | $11.74 | $11.61 | $11.68 | $11.67 | 1,031,753 |
| 2018-09-27 | $11.54 | $11.59 | $11.51 | $11.54 | $11.53 | 934,169 |
| 2018-09-26 | $11.63 | $11.69 | $11.61 | $11.62 | $11.61 | 516,480 |
| 2018-09-25 | $11.71 | $11.76 | $11.69 | $11.70 | $11.69 | 553,741 |
| 2018-09-24 | $11.68 | $11.72 | $11.64 | $11.65 | $11.64 | 838,140 |
| 2018-09-21 | $11.61 | $11.71 | $11.60 | $11.68 | $11.67 | 720,617 |
| 2018-09-20 | $11.68 | $11.74 | $11.61 | $11.73 | $11.72 | 675,552 |
| 2018-09-19 | $11.67 | $11.73 | $11.66 | $11.68 | $11.67 | 695,859 |
| 2018-09-18 | $11.65 | $11.68 | $11.60 | $11.63 | $11.62 | 892,730 |
| 2018-09-17 | $11.65 | $11.71 | $11.62 | $11.63 | $11.62 | 556,898 |
| 2018-09-14 | $11.67 | $11.70 | $11.58 | $11.61 | $11.60 | 904,276 |
| 2018-09-13 | $11.77 | $11.78 | $11.67 | $11.69 | $11.68 | 578,612 |
| 2018-09-12 | $11.58 | $11.74 | $11.57 | $11.73 | $11.72 | 1,673,754 |
| 2018-09-11 | $11.54 | $11.63 | $11.48 | $11.61 | $11.60 | 1,231,144 |
| 2018-09-10 | $11.58 | $11.65 | $11.57 | $11.57 | $11.56 | 1,473,059 |
| 2018-09-07 | $11.62 | $11.67 | $11.54 | $11.59 | $11.58 | 829,443 |
| 2018-09-06 | $11.68 | $11.74 | $11.62 | $11.63 | $11.62 | 1,493,100 |
| 2018-09-05 | $11.70 | $11.70 | $11.62 | $11.68 | $11.67 | 699,839 |
| 2018-09-04 | $11.56 | $11.64 | $11.55 | $11.63 | $11.62 | 808,175 |
| 2018-08-31 | $11.78 | $11.84 | $11.73 | $11.75 | $11.74 | 547,321 |
| 2018-08-30 | $11.80 | $11.81 | $11.73 | $11.80 | $11.79 | 732,744 |
| 2018-08-29 | $11.87 | $11.91 | $11.83 | $11.87 | $11.86 | 430,515 |
| 2018-08-28 | $11.93 | $11.97 | $11.83 | $11.84 | $11.83 | 613,662 |
| 2018-08-27 | $11.86 | $11.95 | $11.86 | $11.92 | $11.91 | 764,901 |
| 2018-08-24 | $11.77 | $11.91 | $11.77 | $11.87 | $11.86 | 1,175,788 |
| 2018-08-23 | $11.73 | $11.77 | $11.65 | $11.70 | $11.69 | 896,517 |
| 2018-08-22 | $11.84 | $11.85 | $11.81 | $11.83 | $11.81 | 438,145 |
| 2018-08-21 | $11.76 | $11.84 | $11.76 | $11.81 | $11.80 | 564,585 |
| 2018-08-20 | $11.75 | $11.79 | $11.68 | $11.79 | $11.78 | 1,005,997 |
| 2018-08-17 | $11.65 | $11.77 | $11.64 | $11.73 | $11.72 | 1,094,615 |
| 2018-08-16 | $11.57 | $11.73 | $11.57 | $11.62 | $11.61 | 1,163,030 |
| 2018-08-15 | $11.72 | $11.75 | $11.54 | $11.57 | $11.56 | 1,568,372 |
| 2018-08-14 | $11.90 | $11.95 | $11.87 | $11.89 | $11.88 | 418,207 |
| 2018-08-13 | $12.01 | $12.02 | $11.86 | $11.89 | $11.88 | 787,840 |
| 2018-08-10 | $12.10 | $12.16 | $12.08 | $12.09 | $12.08 | 294,373 |
| 2018-08-09 | $12.11 | $12.15 | $12.09 | $12.13 | $12.12 | 558,889 |
| 2018-08-08 | $12.11 | $12.13 | $12.07 | $12.09 | $12.08 | 399,441 |
| 2018-08-07 | $12.07 | $12.12 | $12.06 | $12.08 | $12.07 | 413,482 |
| 2018-08-06 | $12.05 | $12.09 | $12.03 | $12.03 | $12.02 | 1,221,412 |
| 2018-08-03 | $12.08 | $12.22 | $12.08 | $12.11 | $12.10 | 524,290 |
| 2018-08-02 | $12.15 | $12.17 | $12.06 | $12.09 | $12.08 | 535,407 |
| 2018-08-01 | $12.20 | $12.21 | $12.14 | $12.15 | $12.14 | 647,232 |
| 2018-07-31 | $12.20 | $12.30 | $12.19 | $12.25 | $12.24 | 660,842 |
| 2018-07-30 | $12.21 | $12.23 | $12.20 | $12.21 | $12.20 | 472,400 |
| 2018-07-27 | $12.24 | $12.26 | $12.20 | $12.24 | $12.23 | 455,336 |
| 2018-07-26 | $12.22 | $12.28 | $12.19 | $12.19 | $12.18 | 614,049 |
| 2018-07-25 | $12.32 | $12.35 | $12.25 | $12.30 | $12.29 | 529,730 |
| 2018-07-24 | $12.23 | $12.30 | $12.23 | $12.26 | $12.25 | 281,894 |
| 2018-07-23 | $12.20 | $12.24 | $12.17 | $12.19 | $12.18 | 566,793 |
| 2018-07-20 | $12.24 | $12.29 | $12.21 | $12.25 | $12.24 | 301,331 |
| 2018-07-19 | $12.06 | $12.25 | $12.06 | $12.18 | $12.17 | 478,351 |
| 2018-07-18 | $12.18 | $12.27 | $12.12 | $12.22 | $12.21 | 526,731 |
| 2018-07-17 | $12.28 | $12.33 | $12.22 | $12.23 | $12.22 | 808,844 |
| 2018-07-16 | $12.38 | $12.42 | $12.37 | $12.38 | $12.37 | 303,456 |
| 2018-07-13 | $12.40 | $12.44 | $12.37 | $12.42 | $12.41 | 572,988 |
| 2018-07-12 | $12.46 | $12.51 | $12.44 | $12.46 | $12.45 | 511,934 |
| 2018-07-11 | $12.47 | $12.51 | $12.40 | $12.42 | $12.41 | 369,457 |
| 2018-07-10 | $12.57 | $12.58 | $12.53 | $12.55 | $12.54 | 496,898 |
| 2018-07-09 | $12.62 | $12.67 | $12.56 | $12.60 | $12.59 | 593,793 |
| 2018-07-06 | $12.55 | $12.56 | $12.51 | $12.54 | $12.53 | 555,856 |
| 2018-07-05 | $12.55 | $12.59 | $12.50 | $12.57 | $12.56 | 466,855 |
| 2018-07-03 | $12.45 | $12.57 | $12.45 | $12.53 | $12.52 | 270,981 |
| 2018-07-02 | $12.56 | $12.56 | $12.41 | $12.41 | $12.40 | 270,946 |
| 2018-06-29 | $12.53 | $12.65 | $12.53 | $12.53 | $12.52 | 678,285 |
| 2018-06-28 | $12.55 | $12.56 | $12.45 | $12.48 | $12.47 | 835,643 |
| 2018-06-27 | $12.63 | $12.68 | $12.50 | $12.59 | $12.58 | 456,062 |
| 2018-06-26 | $12.72 | $12.73 | $12.67 | $12.73 | $12.72 | 288,582 |
| 2018-06-25 | $12.79 | $12.81 | $12.73 | $12.80 | $12.79 | 323,232 |
| 2018-06-22 | $12.78 | $12.83 | $12.76 | $12.81 | $12.80 | 505,305 |
| 2018-06-21 | $12.80 | $12.83 | $12.75 | $12.77 | $12.76 | 867,335 |
| 2018-06-20 | $12.84 | $12.86 | $12.80 | $12.84 | $12.83 | 582,146 |
| 2018-06-19 | $12.82 | $12.89 | $12.78 | $12.84 | $12.83 | 663,613 |
| 2018-06-18 | $13.01 | $13.03 | $12.90 | $12.91 | $12.90 | 835,183 |
| 2018-06-15 | $13.18 | $13.19 | $12.96 | $12.99 | $12.98 | 1,144,816 |
| 2018-06-14 | $13.36 | $13.42 | $13.33 | $13.35 | $13.34 | 439,270 |
| 2018-06-13 | $13.31 | $13.33 | $13.20 | $13.32 | $13.31 | 457,485 |
| 2018-06-12 | $13.27 | $13.32 | $13.25 | $13.28 | $13.27 | 350,637 |
| 2018-06-11 | $13.28 | $13.32 | $13.25 | $13.32 | $13.31 | 310,725 |
| 2018-06-08 | $13.25 | $13.26 | $13.23 | $13.24 | $13.23 | 252,466 |
| 2018-06-07 | $13.24 | $13.28 | $13.18 | $13.20 | $13.19 | 806,125 |
| 2018-06-06 | $13.20 | $13.26 | $13.17 | $13.20 | $13.18 | 376,081 |
| 2018-06-05 | $13.07 | $13.20 | $13.07 | $13.15 | $13.14 | 442,028 |
| 2018-06-04 | $13.16 | $13.18 | $13.08 | $13.08 | $13.07 | 656,209 |
| 2018-06-01 | $13.10 | $13.18 | $13.08 | $13.11 | $13.10 | 280,289 |
| 2018-05-31 | $13.17 | $13.23 | $13.14 | $13.14 | $13.13 | 355,141 |
| 2018-05-30 | $13.19 | $13.23 | $13.16 | $13.19 | $13.18 | 562,390 |
| 2018-05-29 | $13.15 | $13.21 | $13.14 | $13.18 | $13.17 | 345,824 |
| 2018-05-25 | $13.27 | $13.28 | $13.22 | $13.23 | $13.22 | 219,474 |
| 2018-05-24 | $13.23 | $13.30 | $13.11 | $13.27 | $13.26 | 647,108 |
| 2018-05-23 | $13.09 | $13.19 | $13.07 | $13.18 | $13.17 | 583,085 |
| 2018-05-22 | $13.19 | $13.21 | $13.14 | $13.17 | $13.16 | 317,653 |
| 2018-05-21 | $13.11 | $13.15 | $13.08 | $13.13 | $13.12 | 273,879 |
| 2018-05-18 | $13.07 | $13.14 | $13.07 | $13.12 | $13.11 | 317,721 |
| 2018-05-17 | $13.12 | $13.13 | $13.10 | $13.11 | $13.10 | 316,575 |
| 2018-05-16 | $13.11 | $13.15 | $13.06 | $13.10 | $13.09 | 492,704 |
| 2018-05-15 | $13.12 | $13.12 | $13.05 | $13.11 | $13.10 | 610,304 |
| 2018-05-14 | $13.36 | $13.37 | $13.27 | $13.27 | $13.26 | 364,232 |
| 2018-05-11 | $13.41 | $13.47 | $13.36 | $13.37 | $13.36 | 424,610 |
| 2018-05-10 | $13.41 | $13.44 | $13.36 | $13.38 | $13.37 | 363,303 |
| 2018-05-09 | $13.31 | $13.35 | $13.28 | $13.28 | $13.27 | 460,411 |
| 2018-05-08 | $13.25 | $13.34 | $13.19 | $13.31 | $13.30 | 514,164 |
| 2018-05-07 | $13.25 | $13.30 | $13.24 | $13.29 | $13.28 | 252,722 |
| 2018-05-04 | $13.23 | $13.28 | $13.22 | $13.27 | $13.26 | 345,505 |
| 2018-05-03 | $13.33 | $13.35 | $13.24 | $13.25 | $13.24 | 397,756 |
| 2018-05-02 | $13.25 | $13.31 | $13.20 | $13.23 | $13.22 | 364,700 |
| 2018-05-01 | $13.22 | $13.23 | $13.11 | $13.18 | $13.17 | 356,326 |
| 2018-04-30 | $13.23 | $13.31 | $13.21 | $13.29 | $13.28 | 307,487 |
| 2018-04-27 | $13.35 | $13.40 | $13.35 | $13.38 | $13.37 | 299,658 |
| 2018-04-26 | $13.38 | $13.40 | $13.31 | $13.35 | $13.34 | 203,665 |
| 2018-04-25 | $13.35 | $13.39 | $13.33 | $13.38 | $13.37 | 179,727 |
| 2018-04-24 | $13.38 | $13.51 | $13.38 | $13.47 | $13.46 | 404,692 |
| 2018-04-23 | $13.45 | $13.48 | $13.39 | $13.41 | $13.40 | 263,033 |
| 2018-04-20 | $13.62 | $13.68 | $13.59 | $13.64 | $13.63 | 1,157,954 |
| 2018-04-19 | $13.75 | $13.78 | $13.66 | $13.72 | $13.71 | 368,647 |
| 2018-04-18 | $13.71 | $13.76 | $13.68 | $13.75 | $13.74 | 1,784,736 |
| 2018-04-17 | $13.50 | $13.58 | $13.49 | $13.58 | $13.57 | 647,625 |
| 2018-04-16 | $13.54 | $13.59 | $13.50 | $13.53 | $13.52 | 794,293 |
| 2018-04-13 | $13.48 | $13.54 | $13.48 | $13.53 | $13.52 | 332,898 |
| 2018-04-12 | $13.45 | $13.46 | $13.39 | $13.42 | $13.41 | 434,644 |
| 2018-04-11 | $13.50 | $13.69 | $13.50 | $13.55 | $13.54 | 879,577 |
| 2018-04-10 | $13.45 | $13.49 | $13.40 | $13.46 | $13.45 | 354,887 |
| 2018-04-09 | $13.34 | $13.43 | $13.33 | $13.41 | $13.40 | 344,825 |
| 2018-04-06 | $13.37 | $13.40 | $13.31 | $13.33 | $13.32 | 585,907 |
| 2018-04-05 | $13.18 | $13.31 | $13.14 | $13.29 | $13.28 | 550,680 |
| 2018-04-04 | $13.38 | $13.40 | $13.26 | $13.26 | $13.25 | 517,153 |
| 2018-04-03 | $13.36 | $13.39 | $13.31 | $13.31 | $13.30 | 416,384 |
| 2018-04-02 | $13.36 | $13.48 | $13.33 | $13.47 | $13.46 | 489,825 |
| 2018-03-29 | $13.19 | $13.26 | $13.16 | $13.22 | $13.21 | 1,015,430 |
| 2018-03-28 | $13.33 | $13.34 | $13.20 | $13.20 | $13.19 | 489,018 |
| 2018-03-27 | $13.49 | $13.52 | $13.34 | $13.44 | $13.43 | 2,082,240 |
| 2018-03-26 | $13.49 | $13.60 | $13.42 | $13.57 | $13.56 | 1,100,652 |
| 2018-03-23 | $13.46 | $13.49 | $13.38 | $13.42 | $13.41 | 1,133,026 |
| 2018-03-22 | $13.25 | $13.39 | $13.23 | $13.25 | $13.24 | 535,604 |
| 2018-03-21 | $13.24 | $13.38 | $13.19 | $13.35 | $13.34 | 1,079,750 |
| 2018-03-20 | $13.17 | $13.18 | $13.09 | $13.10 | $13.09 | 417,785 |
| 2018-03-19 | $13.15 | $13.25 | $13.13 | $13.23 | $13.22 | 990,506 |
| 2018-03-16 | $13.17 | $13.18 | $13.13 | $13.15 | $13.14 | 496,192 |
| 2018-03-15 | $13.25 | $13.25 | $13.13 | $13.20 | $13.19 | 477,993 |
| 2018-03-14 | $13.25 | $13.32 | $13.25 | $13.30 | $13.29 | 392,898 |
| 2018-03-13 | $13.30 | $13.32 | $13.22 | $13.29 | $13.28 | 638,528 |
| 2018-03-12 | $13.18 | $13.29 | $13.16 | $13.28 | $13.27 | 622,853 |
| 2018-03-09 | $13.19 | $13.33 | $13.15 | $13.27 | $13.26 | 346,938 |
| 2018-03-08 | $13.28 | $13.30 | $13.22 | $13.24 | $13.23 | 1,432,763 |
| 2018-03-07 | $13.35 | $13.36 | $13.26 | $13.28 | $13.27 | 341,340 |
| 2018-03-06 | $13.38 | $13.48 | $13.35 | $13.38 | $13.37 | 492,995 |
| 2018-03-05 | $13.19 | $13.24 | $13.14 | $13.23 | $13.22 | 359,692 |
| 2018-03-02 | $13.22 | $13.28 | $13.16 | $13.24 | $13.23 | 699,921 |
| 2018-03-01 | $13.05 | $13.17 | $12.99 | $13.13 | $13.12 | 926,540 |
| 2018-02-28 | $13.09 | $13.17 | $13.09 | $13.15 | $13.14 | 396,308 |
| 2018-02-27 | $13.27 | $13.27 | $13.08 | $13.11 | $13.10 | 449,904 |
| 2018-02-26 | $13.34 | $13.36 | $13.26 | $13.26 | $13.25 | 897,357 |
| 2018-02-23 | $13.31 | $13.31 | $13.28 | $13.28 | $13.27 | 140,340 |
| 2018-02-22 | $13.27 | $13.35 | $13.25 | $13.33 | $13.32 | 281,480 |
| 2018-02-21 | $13.31 | $13.42 | $13.20 | $13.24 | $13.23 | 435,446 |
| 2018-02-20 | $13.44 | $13.48 | $13.25 | $13.30 | $13.29 | 539,581 |
| 2018-02-16 | $13.53 | $13.58 | $13.44 | $13.51 | $13.50 | 793,856 |
| 2018-02-15 | $13.45 | $13.58 | $13.44 | $13.55 | $13.54 | 1,221,689 |
| 2018-02-14 | $13.15 | $13.58 | $13.15 | $13.44 | $13.43 | 4,507,977 |
| 2018-02-13 | $13.12 | $13.16 | $13.10 | $13.12 | $13.11 | 2,867,164 |
| 2018-02-12 | $13.10 | $13.19 | $13.05 | $13.11 | $13.10 | 2,312,500 |
| 2018-02-09 | $13.03 | $13.09 | $12.97 | $13.04 | $13.03 | 2,068,279 |
| 2018-02-08 | $13.12 | $13.16 | $13.06 | $13.09 | $13.08 | 1,817,714 |
| 2018-02-07 | $13.14 | $13.22 | $13.04 | $13.10 | $13.09 | 1,322,632 |
| 2018-02-06 | $13.31 | $13.33 | $13.17 | $13.20 | $13.19 | 671,724 |
| 2018-02-05 | $13.38 | $13.41 | $13.32 | $13.33 | $13.32 | 676,167 |
| 2018-02-02 | $13.46 | $13.48 | $13.24 | $13.30 | $13.29 | 858,280 |
| 2018-02-01 | $13.56 | $13.63 | $13.49 | $13.60 | $13.59 | 485,804 |
| 2018-01-31 | $13.47 | $13.63 | $13.46 | $13.61 | $13.60 | 539,856 |
| 2018-01-30 | $13.55 | $13.57 | $13.37 | $13.38 | $13.37 | 680,611 |
| 2018-01-29 | $13.55 | $13.56 | $13.45 | $13.50 | $13.49 | 539,855 |
| 2018-01-26 | $13.63 | $13.68 | $13.60 | $13.60 | $13.59 | 599,382 |
| 2018-01-25 | $13.72 | $13.82 | $13.59 | $13.59 | $13.58 | 995,952 |
| 2018-01-24 | $13.72 | $13.88 | $13.71 | $13.76 | $13.75 | 820,926 |
| 2018-01-23 | $13.46 | $13.57 | $13.42 | $13.56 | $13.55 | 686,162 |
| 2018-01-22 | $13.51 | $13.53 | $13.47 | $13.49 | $13.48 | 428,841 |
| 2018-01-19 | $13.48 | $13.60 | $13.48 | $13.50 | $13.49 | 503,124 |
| 2018-01-18 | $13.62 | $13.62 | $13.45 | $13.45 | $13.44 | 818,252 |
| 2018-01-17 | $13.68 | $13.75 | $13.54 | $13.56 | $13.55 | 439,093 |
| 2018-01-16 | $13.68 | $13.75 | $13.62 | $13.72 | $13.71 | 270,508 |
| 2018-01-12 | $13.50 | $13.69 | $13.47 | $13.68 | $13.67 | 888,806 |
| 2018-01-11 | $13.43 | $13.49 | $13.41 | $13.45 | $13.44 | 443,810 |
| 2018-01-10 | $13.44 | $13.50 | $13.41 | $13.42 | $13.41 | 900,468 |
| 2018-01-09 | $13.40 | $13.47 | $13.36 | $13.41 | $13.40 | 360,358 |
| 2018-01-08 | $13.52 | $13.54 | $13.44 | $13.52 | $13.51 | 753,693 |
| 2018-01-05 | $13.54 | $13.59 | $13.50 | $13.52 | $13.51 | 625,484 |
| 2018-01-04 | $13.50 | $13.59 | $13.50 | $13.57 | $13.56 | 766,063 |
| 2018-01-03 | $13.59 | $13.59 | $13.43 | $13.49 | $13.48 | 729,623 |
| 2018-01-02 | $13.47 | $13.58 | $13.45 | $13.55 | $13.54 | 838,541 |
| 2017-12-29 | $13.35 | $13.48 | $13.35 | $13.40 | $13.39 | 1,051,862 |
| 2017-12-28 | $13.27 | $13.33 | $13.26 | $13.29 | $13.28 | 671,214 |
| 2017-12-27 | $13.15 | $13.23 | $13.14 | $13.22 | $13.21 | 848,061 |
| 2017-12-26 | $13.11 | $13.16 | $13.11 | $13.12 | $13.11 | 588,969 |
| 2017-12-22 | $13.00 | $13.09 | $12.86 | $13.05 | $13.04 | 692,941 |
| 2017-12-21 | $12.91 | $12.98 | $12.90 | $12.95 | $12.94 | 1,050,711 |
| 2017-12-20 | $12.95 | $13.00 | $12.91 | $12.91 | $12.90 | 986,645 |
| 2017-12-19 | $12.91 | $12.94 | $12.86 | $12.91 | $12.90 | 1,331,258 |
| 2017-12-18 | $12.92 | $12.95 | $12.84 | $12.92 | $12.91 | 645,016 |
| 2017-12-15 | $12.85 | $12.88 | $12.81 | $12.81 | $12.80 | 900,037 |
| 2017-12-14 | $12.77 | $12.83 | $12.75 | $12.77 | $12.76 | 625,720 |
| 2017-12-13 | $12.63 | $12.88 | $12.63 | $12.84 | $12.83 | 903,379 |
| 2017-12-12 | $12.61 | $12.70 | $12.57 | $12.68 | $12.67 | 1,065,517 |
| 2017-12-11 | $12.66 | $12.74 | $12.65 | $12.69 | $12.68 | 714,793 |
| 2017-12-08 | $12.69 | $12.78 | $12.68 | $12.69 | $12.68 | 663,498 |
| 2017-12-07 | $12.70 | $12.76 | $12.65 | $12.69 | $12.68 | 1,033,383 |
| 2017-12-06 | $12.87 | $12.92 | $12.84 | $12.87 | $12.86 | 890,348 |
| 2017-12-05 | $12.99 | $13.15 | $12.87 | $12.95 | $12.94 | 906,403 |
| 2017-12-04 | $13.06 | $13.08 | $13.02 | $13.08 | $13.07 | 800,958 |
| 2017-12-01 | $13.06 | $13.23 | $13.02 | $13.13 | $13.12 | 1,700,169 |
| 2017-11-30 | $13.07 | $13.13 | $13.00 | $13.12 | $13.11 | 1,108,479 |
| 2017-11-29 | $13.22 | $13.26 | $13.14 | $13.17 | $13.16 | 652,305 |
| 2017-11-28 | $13.37 | $13.38 | $13.28 | $13.33 | $13.32 | 581,258 |
| 2017-11-27 | $13.40 | $13.45 | $13.37 | $13.38 | $13.37 | 92,799 |
| 2017-11-24 | $13.44 | $13.44 | $13.33 | $13.38 | $13.37 | 351,208 |
| 2017-11-22 | $13.32 | $13.44 | $13.32 | $13.39 | $13.38 | 674,146 |
| 2017-11-21 | $13.26 | $13.32 | $13.25 | $13.25 | $13.24 | 780,361 |
| 2017-11-20 | $13.38 | $13.39 | $13.20 | $13.24 | $13.23 | 836,170 |
| 2017-11-17 | $13.32 | $13.50 | $13.31 | $13.46 | $13.45 | 957,157 |
| 2017-11-16 | $13.23 | $13.33 | $13.23 | $13.25 | $13.24 | 1,138,063 |
| 2017-11-15 | $13.28 | $13.37 | $13.23 | $13.23 | $13.22 | 1,323,864 |
| 2017-11-14 | $13.06 | $13.32 | $13.06 | $13.26 | $13.25 | 2,389,775 |
| 2017-11-13 | $13.22 | $13.31 | $13.20 | $13.29 | $13.28 | 984,072 |
| 2017-11-10 | $13.35 | $13.35 | $13.17 | $13.24 | $13.23 | 734,677 |
| 2017-11-09 | $13.25 | $13.35 | $13.21 | $13.32 | $13.31 | 773,441 |
| 2017-11-08 | $13.29 | $13.38 | $13.27 | $13.27 | $13.26 | 1,145,286 |
| 2017-11-07 | $13.31 | $13.31 | $13.19 | $13.21 | $13.20 | 496,719 |
| 2017-11-06 | $13.18 | $13.35 | $13.13 | $13.33 | $13.32 | 497,207 |
| 2017-11-03 | $13.29 | $13.29 | $13.10 | $13.13 | $13.12 | 389,024 |
| 2017-11-02 | $13.25 | $13.36 | $13.24 | $13.24 | $13.23 | 477,007 |
| 2017-11-01 | $13.21 | $13.30 | $13.17 | $13.24 | $13.23 | 812,247 |
| 2017-10-31 | $13.13 | $13.16 | $13.08 | $13.16 | $13.15 | 545,131 |
| 2017-10-30 | $13.13 | $13.23 | $13.12 | $13.19 | $13.18 | 452,607 |
| 2017-10-27 | $13.05 | $13.19 | $13.05 | $13.18 | $13.16 | 636,896 |
| 2017-10-26 | $13.16 | $13.20 | $13.07 | $13.07 | $13.05 | 741,417 |
| 2017-10-25 | $13.20 | $13.24 | $13.16 | $13.19 | $13.17 | 565,556 |
| 2017-10-24 | $13.27 | $13.28 | $13.17 | $13.23 | $13.21 | 581,608 |
| 2017-10-23 | $13.17 | $13.34 | $13.15 | $13.32 | $13.30 | 740,685 |
| 2017-10-20 | $13.29 | $13.37 | $13.23 | $13.30 | $13.28 | 618,950 |
| 2017-10-19 | $13.20 | $13.40 | $13.19 | $13.39 | $13.37 | 925,255 |
| 2017-10-18 | $13.29 | $13.31 | $13.22 | $13.25 | $13.23 | 738,137 |
| 2017-10-17 | $13.38 | $13.38 | $13.27 | $13.34 | $13.32 | 1,108,222 |
| 2017-10-16 | $13.53 | $13.57 | $13.38 | $13.43 | $13.41 | 854,428 |
| 2017-10-13 | $13.50 | $13.58 | $13.48 | $13.54 | $13.52 | 612,388 |
| 2017-10-12 | $13.36 | $13.48 | $13.36 | $13.44 | $13.42 | 782,456 |
| 2017-10-11 | $13.37 | $13.44 | $13.31 | $13.43 | $13.41 | 462,190 |
| 2017-10-10 | $13.32 | $13.40 | $13.32 | $13.33 | $13.31 | 845,644 |
| 2017-10-09 | $13.20 | $13.28 | $13.19 | $13.24 | $13.22 | 539,093 |
| 2017-10-06 | $12.99 | $13.19 | $12.95 | $13.15 | $13.13 | 859,983 |
| 2017-10-05 | $13.13 | $13.13 | $13.04 | $13.04 | $13.02 | 720,904 |
| 2017-10-04 | $13.07 | $13.14 | $13.06 | $13.08 | $13.06 | 888,575 |
| 2017-10-03 | $13.07 | $13.10 | $13.04 | $13.05 | $13.03 | 1,042,064 |
| 2017-10-02 | $13.24 | $13.24 | $13.01 | $13.07 | $13.05 | 3,733,753 |
| 2017-09-29 | $12.66 | $12.73 | $12.64 | $12.67 | $12.65 | 644,575 |
| 2017-09-28 | $12.65 | $12.71 | $12.63 | $12.70 | $12.68 | 441,592 |
| 2017-09-27 | $12.73 | $12.75 | $12.64 | $12.70 | $12.68 | 659,379 |
| 2017-09-26 | $12.82 | $12.82 | $12.73 | $12.81 | $12.79 | 1,073,403 |
| 2017-09-25 | $12.65 | $12.93 | $12.65 | $12.93 | $12.91 | 730,197 |
| 2017-09-22 | $12.69 | $12.73 | $12.66 | $12.70 | $12.68 | 540,095 |
| 2017-09-21 | $12.66 | $12.73 | $12.63 | $12.68 | $12.66 | 1,322,299 |
| 2017-09-20 | $12.93 | $12.96 | $12.70 | $12.80 | $12.78 | 876,080 |
| 2017-09-19 | $12.89 | $12.96 | $12.88 | $12.94 | $12.92 | 931,111 |
| 2017-09-18 | $13.15 | $13.15 | $12.85 | $12.91 | $12.89 | 861,834 |
| 2017-09-15 | $13.31 | $13.33 | $13.17 | $13.22 | $13.20 | 204,796 |
| 2017-09-14 | $13.24 | $13.31 | $13.19 | $13.29 | $13.27 | 307,258 |
| 2017-09-13 | $13.38 | $13.38 | $13.19 | $13.26 | $13.24 | 555,799 |
| 2017-09-12 | $13.23 | $13.38 | $13.22 | $13.37 | $13.35 | 613,792 |
| 2017-09-11 | $13.18 | $13.28 | $13.18 | $13.19 | $13.17 | 808,327 |
| 2017-09-08 | $13.42 | $13.42 | $13.28 | $13.34 | $13.32 | 374,800 |
| 2017-09-07 | $13.35 | $13.42 | $13.29 | $13.40 | $13.38 | 437,700 |
| 2017-09-06 | $13.30 | $13.32 | $13.18 | $13.26 | $13.24 | 404,922 |
| 2017-09-05 | $13.19 | $13.31 | $13.19 | $13.27 | $13.25 | 938,143 |
| 2017-09-01 | $13.17 | $13.26 | $13.09 | $13.15 | $13.13 | 808,529 |
| 2017-08-31 | $12.97 | $13.22 | $12.97 | $13.21 | $13.19 | 592,840 |
| 2017-08-30 | $13.01 | $13.05 | $13.00 | $13.05 | $13.03 | 213,702 |
| 2017-08-29 | $13.20 | $13.20 | $12.95 | $13.05 | $13.03 | 586,569 |
| 2017-08-28 | $12.84 | $13.10 | $12.81 | $13.10 | $13.08 | 1,026,093 |
| 2017-08-25 | $12.71 | $12.80 | $12.57 | $12.74 | $12.72 | 605,716 |
| 2017-08-24 | $12.73 | $12.76 | $12.67 | $12.68 | $12.65 | 286,471 |
| 2017-08-23 | $12.69 | $12.76 | $12.69 | $12.76 | $12.74 | 288,204 |
| 2017-08-22 | $12.72 | $12.77 | $12.68 | $12.69 | $12.67 | 323,942 |
| 2017-08-21 | $12.74 | $12.81 | $12.73 | $12.76 | $12.73 | 454,051 |
| 2017-08-18 | $12.80 | $12.86 | $12.73 | $12.73 | $12.71 | 506,529 |
| 2017-08-17 | $12.70 | $12.75 | $12.69 | $12.75 | $12.73 | 477,340 |
| 2017-08-16 | $12.43 | $12.71 | $12.43 | $12.65 | $12.63 | 458,071 |
| 2017-08-15 | $12.50 | $12.52 | $12.43 | $12.50 | $12.48 | 342,394 |
| 2017-08-14 | $12.70 | $12.71 | $12.60 | $12.61 | $12.59 | 656,737 |
| 2017-08-11 | $12.71 | $12.74 | $12.65 | $12.74 | $12.72 | 506,921 |
| 2017-08-10 | $12.66 | $12.74 | $12.64 | $12.70 | $12.68 | 768,794 |
| 2017-08-09 | $12.55 | $12.60 | $12.48 | $12.56 | $12.54 | 627,122 |
| 2017-08-08 | $12.26 | $12.38 | $12.23 | $12.37 | $12.35 | 634,042 |
| 2017-08-07 | $12.26 | $12.31 | $12.21 | $12.25 | $12.23 | 451,348 |
| 2017-08-04 | $12.33 | $12.35 | $12.24 | $12.30 | $12.28 | 401,754 |
| 2017-08-03 | $12.35 | $12.48 | $12.35 | $12.40 | $12.38 | 475,360 |
| 2017-08-02 | $12.43 | $12.52 | $12.39 | $12.39 | $12.37 | 631,210 |
| 2017-08-01 | $12.44 | $12.55 | $12.44 | $12.50 | $12.48 | 380,354 |
| 2017-07-31 | $12.43 | $12.51 | $12.43 | $12.48 | $12.46 | 523,602 |
| 2017-07-28 | $12.43 | $12.56 | $12.41 | $12.48 | $12.46 | 740,605 |
| 2017-07-27 | $12.50 | $12.50 | $12.38 | $12.42 | $12.40 | 402,697 |
| 2017-07-26 | $12.11 | $12.44 | $12.11 | $12.40 | $12.38 | 457,880 |
| 2017-07-25 | $12.31 | $12.39 | $12.21 | $12.21 | $12.19 | 420,378 |
| 2017-07-24 | $12.30 | $12.38 | $12.30 | $12.33 | $12.31 | 564,102 |
| 2017-07-21 | $12.33 | $12.34 | $12.28 | $12.30 | $12.28 | 548,097 |
| 2017-07-20 | $12.17 | $12.30 | $12.17 | $12.22 | $12.20 | 498,159 |
| 2017-07-19 | $12.31 | $12.31 | $12.21 | $12.26 | $12.24 | 401,928 |
| 2017-07-18 | $12.24 | $12.29 | $12.23 | $12.27 | $12.25 | 410,019 |
| 2017-07-17 | $12.16 | $12.22 | $12.12 | $12.15 | $12.13 | 533,047 |
| 2017-07-14 | $12.07 | $12.11 | $12.05 | $12.09 | $12.07 | 421,458 |
| 2017-07-13 | $11.98 | $11.98 | $11.90 | $11.94 | $11.92 | 444,951 |
| 2017-07-12 | $12.03 | $12.03 | $11.98 | $11.99 | $11.97 | 365,106 |
| 2017-07-11 | $11.94 | $11.96 | $11.82 | $11.95 | $11.93 | 553,791 |
| 2017-07-10 | $11.79 | $11.93 | $11.75 | $11.88 | $11.86 | 979,565 |
| 2017-07-07 | $12.00 | $12.01 | $11.72 | $11.83 | $11.81 | 1,143,093 |
| 2017-07-06 | $12.08 | $12.12 | $12.04 | $12.06 | $12.04 | 390,966 |
| 2017-07-05 | $12.07 | $12.10 | $12.02 | $12.10 | $12.08 | 407,997 |
| 2017-07-03 | $12.17 | $12.18 | $12.07 | $12.12 | $12.10 | 309,271 |
| 2017-06-30 | $12.33 | $12.38 | $12.29 | $12.33 | $12.31 | 287,925 |
| 2017-06-29 | $12.33 | $12.36 | $12.25 | $12.32 | $12.30 | 453,829 |
| 2017-06-28 | $12.43 | $12.43 | $12.33 | $12.35 | $12.33 | 355,054 |
| 2017-06-27 | $12.34 | $12.39 | $12.29 | $12.36 | $12.34 | 385,340 |
| 2017-06-26 | $12.28 | $12.32 | $12.27 | $12.32 | $12.30 | 456,325 |
| 2017-06-23 | $12.36 | $12.46 | $12.34 | $12.34 | $12.32 | 506,883 |
| 2017-06-22 | $12.36 | $12.39 | $12.30 | $12.30 | $12.28 | 419,574 |
| 2017-06-21 | $12.25 | $12.33 | $12.25 | $12.28 | $12.26 | 447,918 |
| 2017-06-20 | $12.33 | $12.33 | $12.28 | $12.31 | $12.29 | 412,995 |
| 2017-06-19 | $12.42 | $12.43 | $12.31 | $12.38 | $12.36 | 320,366 |
| 2017-06-16 | $12.50 | $12.50 | $12.45 | $12.49 | $12.47 | 506,021 |
| 2017-06-15 | $12.39 | $12.51 | $12.39 | $12.51 | $12.49 | 283,690 |
| 2017-06-14 | $12.71 | $12.71 | $12.48 | $12.48 | $12.46 | 1,000,930 |
| 2017-06-13 | $12.44 | $12.50 | $12.41 | $12.50 | $12.48 | 738,971 |
| 2017-06-12 | $12.53 | $12.57 | $12.49 | $12.50 | $12.48 | 442,108 |
| 2017-06-09 | $12.68 | $12.68 | $12.59 | $12.59 | $12.57 | 390,808 |
| 2017-06-08 | $12.83 | $12.86 | $12.72 | $12.76 | $12.74 | 376,234 |
| 2017-06-07 | $12.97 | $12.98 | $12.83 | $12.84 | $12.82 | 356,292 |
| 2017-06-06 | $12.87 | $13.02 | $12.84 | $13.00 | $12.98 | 962,711 |
| 2017-06-05 | $12.75 | $12.81 | $12.73 | $12.73 | $12.71 | 450,422 |
| 2017-06-02 | $12.68 | $12.76 | $12.66 | $12.72 | $12.70 | 360,147 |
| 2017-06-01 | $12.57 | $12.64 | $12.56 | $12.63 | $12.61 | 343,241 |
| 2017-05-31 | $12.64 | $12.71 | $12.61 | $12.61 | $12.59 | 460,485 |
| 2017-05-30 | $12.63 | $12.68 | $12.63 | $12.64 | $12.62 | 506,123 |
| 2017-05-26 | $12.66 | $12.72 | $12.62 | $12.68 | $12.66 | 399,670 |
| 2017-05-25 | $12.56 | $12.61 | $12.54 | $12.55 | $12.53 | 275,621 |
| 2017-05-24 | $12.53 | $12.62 | $12.51 | $12.58 | $12.56 | 634,663 |
| 2017-05-23 | $12.73 | $12.77 | $12.54 | $12.56 | $12.54 | 670,850 |
| 2017-05-22 | $12.64 | $12.75 | $12.64 | $12.71 | $12.69 | 383,862 |
| 2017-05-19 | $12.62 | $12.64 | $12.54 | $12.59 | $12.57 | 463,225 |
| 2017-05-18 | $12.66 | $12.66 | $12.48 | $12.52 | $12.50 | 590,784 |
| 2017-05-17 | $12.52 | $12.71 | $12.51 | $12.68 | $12.66 | 933,214 |
| 2017-05-16 | $12.34 | $12.43 | $12.33 | $12.41 | $12.39 | 451,695 |
| 2017-05-15 | $12.39 | $12.39 | $12.29 | $12.31 | $12.29 | 421,954 |
| 2017-05-12 | $12.17 | $12.23 | $12.15 | $12.20 | $12.18 | 394,085 |
| 2017-05-11 | $12.08 | $12.18 | $12.04 | $12.13 | $12.11 | 775,411 |
| 2017-05-10 | $12.09 | $12.10 | $12.03 | $12.06 | $12.04 | 586,827 |
| 2017-05-09 | $12.04 | $12.06 | $12.00 | $12.04 | $12.02 | 717,477 |
| 2017-05-08 | $12.21 | $12.21 | $12.10 | $12.10 | $12.08 | 476,312 |
| 2017-05-05 | $12.17 | $12.20 | $12.10 | $12.18 | $12.16 | 795,365 |
| 2017-05-04 | $12.13 | $12.19 | $12.09 | $12.16 | $12.14 | 831,607 |
| 2017-05-03 | $12.33 | $12.40 | $12.21 | $12.22 | $12.20 | 748,818 |
| 2017-05-02 | $12.35 | $12.43 | $12.34 | $12.43 | $12.41 | 526,678 |
| 2017-05-01 | $12.53 | $12.54 | $12.33 | $12.42 | $12.40 | 578,025 |
| 2017-04-28 | $12.49 | $12.58 | $12.49 | $12.58 | $12.56 | 558,976 |
| 2017-04-27 | $12.61 | $12.65 | $12.53 | $12.53 | $12.51 | 962,902 |
| 2017-04-26 | $12.71 | $12.73 | $12.59 | $12.70 | $12.68 | 869,180 |
| 2017-04-25 | $12.85 | $12.85 | $12.68 | $12.76 | $12.74 | 1,093,103 |
| 2017-04-24 | $12.99 | $13.01 | $12.91 | $12.97 | $12.95 | 779,064 |
| 2017-04-21 | $13.10 | $13.14 | $12.98 | $13.10 | $13.08 | 467,165 |
| 2017-04-20 | $13.03 | $13.27 | $13.00 | $13.05 | $13.03 | 488,069 |
| 2017-04-19 | $13.15 | $13.21 | $13.04 | $13.08 | $13.06 | 470,801 |
| 2017-04-18 | $13.08 | $13.27 | $13.03 | $13.24 | $13.22 | 1,124,961 |
| 2017-04-17 | $13.23 | $13.23 | $13.08 | $13.10 | $13.08 | 678,515 |
| 2017-04-13 | $13.16 | $13.23 | $13.13 | $13.21 | $13.19 | 877,401 |
| 2017-04-12 | $13.02 | $13.12 | $12.98 | $13.10 | $13.08 | 690,173 |
| 2017-04-11 | $12.87 | $13.04 | $12.86 | $13.00 | $12.98 | 627,612 |
| 2017-04-10 | $12.81 | $12.82 | $12.73 | $12.78 | $12.76 | 871,916 |
| 2017-04-07 | $13.00 | $13.02 | $12.78 | $12.80 | $12.78 | 663,850 |
| 2017-04-06 | $12.90 | $12.94 | $12.87 | $12.92 | $12.90 | 406,185 |
| 2017-04-05 | $12.86 | $12.93 | $12.78 | $12.92 | $12.90 | 513,088 |
| 2017-04-04 | $12.95 | $13.06 | $12.90 | $12.95 | $12.93 | 278,719 |
| 2017-04-03 | $12.86 | $12.91 | $12.84 | $12.89 | $12.87 | 368,024 |
| 2017-03-31 | $12.78 | $13.01 | $12.78 | $12.86 | $12.84 | 329,044 |
| 2017-03-30 | $12.87 | $12.96 | $12.78 | $12.80 | $12.78 | 732,351 |
| 2017-03-29 | $12.86 | $12.94 | $12.86 | $12.89 | $12.87 | 412,347 |
| 2017-03-28 | $13.04 | $13.05 | $12.87 | $12.89 | $12.87 | 655,096 |
| 2017-03-27 | $13.02 | $13.06 | $12.96 | $13.02 | $13.00 | 403,072 |
| 2017-03-24 | $12.86 | $12.90 | $12.79 | $12.89 | $12.87 | 301,966 |
| 2017-03-23 | $12.78 | $12.88 | $12.78 | $12.83 | $12.81 | 526,941 |
| 2017-03-22 | $12.84 | $12.86 | $12.78 | $12.78 | $12.76 | 573,551 |
| 2017-03-21 | $12.69 | $12.81 | $12.69 | $12.78 | $12.76 | 559,837 |
| 2017-03-20 | $12.60 | $12.70 | $12.58 | $12.66 | $12.64 | 353,787 |
| 2017-03-17 | $12.60 | $12.65 | $12.56 | $12.59 | $12.57 | 467,067 |
| 2017-03-16 | $12.67 | $12.72 | $12.53 | $12.53 | $12.51 | 921,696 |
| 2017-03-15 | $12.20 | $12.54 | $12.20 | $12.52 | $12.50 | 723,725 |
| 2017-03-14 | $12.45 | $12.47 | $12.21 | $12.27 | $12.25 | 947,715 |
| 2017-03-13 | $12.44 | $12.49 | $12.37 | $12.45 | $12.43 | 603,364 |
| 2017-03-10 | $12.45 | $12.49 | $12.36 | $12.48 | $12.46 | 818,269 |
| 2017-03-09 | $12.55 | $12.55 | $12.35 | $12.43 | $12.41 | 1,159,770 |
| 2017-03-08 | $12.35 | $12.68 | $12.27 | $12.60 | $12.58 | 3,410,836 |
| 2017-03-07 | $12.31 | $12.32 | $12.20 | $12.20 | $12.18 | 565,518 |
| 2017-03-06 | $12.49 | $12.49 | $12.36 | $12.40 | $12.38 | 606,110 |
| 2017-03-03 | $12.37 | $12.52 | $12.32 | $12.49 | $12.47 | 761,432 |
| 2017-03-02 | $12.64 | $12.64 | $12.31 | $12.41 | $12.39 | 1,279,202 |
| 2017-03-01 | $12.55 | $12.71 | $12.55 | $12.70 | $12.68 | 743,448 |
| 2017-02-28 | $12.69 | $12.76 | $12.62 | $12.64 | $12.62 | 886,838 |
| 2017-02-27 | $12.75 | $12.85 | $12.61 | $12.62 | $12.60 | 914,233 |
| 2017-02-24 | $12.71 | $12.75 | $12.69 | $12.75 | $12.73 | 1,138,752 |
| 2017-02-23 | $12.60 | $12.67 | $12.60 | $12.66 | $12.64 | 827,972 |
| 2017-02-22 | $12.50 | $12.54 | $12.44 | $12.53 | $12.51 | 565,011 |
| 2017-02-21 | $12.45 | $12.54 | $12.40 | $12.50 | $12.47 | 487,729 |
| 2017-02-17 | $12.56 | $12.58 | $12.51 | $12.51 | $12.49 | 526,411 |
| 2017-02-16 | $12.47 | $12.56 | $12.47 | $12.55 | $12.53 | 528,127 |
| 2017-02-15 | $12.33 | $12.46 | $12.30 | $12.45 | $12.43 | 499,428 |
| 2017-02-14 | $12.54 | $12.56 | $12.33 | $12.39 | $12.37 | 1,645,044 |
| 2017-02-13 | $12.46 | $12.47 | $12.35 | $12.47 | $12.45 | 874,688 |
| 2017-02-10 | $12.34 | $12.53 | $12.30 | $12.48 | $12.46 | 879,274 |
| 2017-02-09 | $12.45 | $12.48 | $12.32 | $12.33 | $12.31 | 608,577 |
| 2017-02-08 | $12.40 | $12.48 | $12.39 | $12.44 | $12.42 | 589,198 |
| 2017-02-07 | $12.27 | $12.39 | $12.27 | $12.34 | $12.32 | 725,391 |
| 2017-02-06 | $12.34 | $12.38 | $12.32 | $12.34 | $12.32 | 3,290,738 |
| 2017-02-03 | $12.32 | $12.35 | $12.24 | $12.28 | $12.26 | 912,795 |
| 2017-02-02 | $12.35 | $12.38 | $12.26 | $12.29 | $12.27 | 782,274 |
| 2017-02-01 | $12.23 | $12.29 | $12.16 | $12.24 | $12.22 | 718,919 |
| 2017-01-31 | $12.37 | $12.39 | $12.27 | $12.30 | $12.28 | 2,199,388 |
| 2017-01-30 | $12.13 | $12.23 | $12.11 | $12.16 | $12.14 | 887,971 |
| 2017-01-27 | $11.95 | $12.13 | $11.94 | $12.12 | $12.10 | 1,208,766 |
| 2017-01-26 | $11.93 | $12.03 | $11.90 | $12.02 | $12.00 | 799,328 |
| 2017-01-25 | $12.08 | $12.10 | $12.02 | $12.09 | $12.07 | 687,454 |
| 2017-01-24 | $12.26 | $12.32 | $12.11 | $12.22 | $12.20 | 1,404,489 |
| 2017-01-23 | $12.31 | $12.35 | $12.28 | $12.31 | $12.29 | 820,029 |
| 2017-01-20 | $12.25 | $12.37 | $12.20 | $12.28 | $12.26 | 492,907 |
| 2017-01-19 | $12.22 | $12.32 | $12.15 | $12.28 | $12.26 | 541,945 |
| 2017-01-18 | $12.39 | $12.44 | $12.26 | $12.31 | $12.29 | 527,339 |
| 2017-01-17 | $12.38 | $12.42 | $12.29 | $12.38 | $12.36 | 864,115 |
| 2017-01-13 | $12.10 | $12.21 | $11.98 | $12.17 | $12.15 | 478,562 |
| 2017-01-12 | $12.21 | $12.25 | $12.10 | $12.12 | $12.10 | 873,716 |
| 2017-01-11 | $11.99 | $12.11 | $11.85 | $12.07 | $12.05 | 735,339 |
| 2017-01-10 | $11.94 | $12.04 | $11.93 | $11.96 | $11.94 | 766,870 |
| 2017-01-09 | $11.86 | $11.94 | $11.83 | $11.88 | $11.86 | 451,289 |
| 2017-01-06 | $11.82 | $11.89 | $11.74 | $11.83 | $11.81 | 454,501 |
| 2017-01-05 | $11.81 | $11.92 | $11.78 | $11.90 | $11.88 | 787,693 |
| 2017-01-04 | $11.66 | $11.70 | $11.60 | $11.67 | $11.65 | 903,760 |
| 2017-01-03 | $11.35 | $11.68 | $11.35 | $11.61 | $11.59 | 1,054,613 |
| 2016-12-30 | $11.57 | $11.66 | $11.29 | $11.29 | $11.27 | 2,116,063 |
| 2016-12-29 | $11.52 | $11.62 | $11.44 | $11.57 | $11.55 | 1,866,108 |
| 2016-12-28 | $11.39 | $11.46 | $11.35 | $11.43 | $11.41 | 981,181 |
| 2016-12-27 | $11.37 | $11.45 | $11.36 | $11.45 | $11.43 | 846,633 |
| 2016-12-23 | $11.34 | $11.35 | $11.27 | $11.33 | $11.31 | 706,149 |
| 2016-12-22 | $11.30 | $11.42 | $11.29 | $11.35 | $11.33 | 1,107,955 |
| 2016-12-21 | $11.38 | $11.43 | $11.32 | $11.34 | $11.32 | 1,210,245 |
| 2016-12-20 | $11.25 | $11.41 | $11.22 | $11.37 | $11.35 | 1,336,347 |
| 2016-12-19 | $11.44 | $11.52 | $11.37 | $11.44 | $11.42 | 1,041,457 |
| 2016-12-16 | $11.36 | $11.53 | $11.31 | $11.44 | $11.42 | 1,442,178 |
| 2016-12-15 | $11.44 | $11.50 | $11.24 | $11.31 | $11.29 | 2,518,203 |
| 2016-12-14 | $11.95 | $12.01 | $11.63 | $11.66 | $11.64 | 938,374 |
| 2016-12-13 | $11.92 | $11.94 | $11.78 | $11.87 | $11.85 | 740,994 |
| 2016-12-12 | $11.82 | $11.96 | $11.80 | $11.89 | $11.87 | 860,180 |
| 2016-12-09 | $11.87 | $11.94 | $11.73 | $11.76 | $11.74 | 1,319,672 |
| 2016-12-08 | $12.03 | $12.09 | $11.93 | $11.96 | $11.94 | 486,736 |
| 2016-12-07 | $12.00 | $12.15 | $12.00 | $12.07 | $12.05 | 782,954 |
| 2016-12-06 | $11.85 | $11.96 | $11.84 | $11.93 | $11.91 | 693,880 |
| 2016-12-05 | $11.87 | $11.93 | $11.75 | $11.89 | $11.87 | 1,052,429 |
| 2016-12-02 | $11.76 | $11.96 | $11.76 | $11.94 | $11.92 | 955,269 |
| 2016-12-01 | $11.68 | $11.87 | $11.58 | $11.70 | $11.68 | 1,878,186 |
| 2016-11-30 | $11.85 | $11.89 | $11.67 | $11.72 | $11.70 | 1,400,161 |
| 2016-11-29 | $11.81 | $11.97 | $11.78 | $11.92 | $11.90 | 1,070,733 |
| 2016-11-28 | $11.73 | $11.91 | $11.73 | $11.86 | $11.84 | 1,078,528 |
| 2016-11-25 | $11.75 | $11.82 | $11.70 | $11.73 | $11.71 | 600,999 |
| 2016-11-23 | $11.75 | $11.75 | $11.62 | $11.73 | $11.71 | 2,217,675 |
| 2016-11-22 | $12.10 | $12.11 | $11.91 | $11.99 | $11.97 | 1,554,851 |
| 2016-11-21 | $12.08 | $12.19 | $12.02 | $12.02 | $12.00 | 1,380,546 |
| 2016-11-18 | $12.12 | $12.18 | $12.04 | $12.06 | $12.04 | 957,878 |
| 2016-11-17 | $12.39 | $12.39 | $12.14 | $12.19 | $12.17 | 783,522 |
| 2016-11-16 | $12.21 | $12.33 | $12.17 | $12.29 | $12.27 | 764,178 |
| 2016-11-15 | $12.05 | $12.26 | $12.05 | $12.20 | $12.18 | 2,221,271 |
| 2016-11-14 | $12.33 | $12.50 | $12.04 | $12.08 | $12.06 | 4,609,896 |
| 2016-11-11 | $13.23 | $13.27 | $12.51 | $12.62 | $12.60 | 3,241,152 |
| 2016-11-10 | $13.68 | $13.68 | $13.27 | $13.30 | $13.28 | 1,425,777 |
| 2016-11-09 | $13.88 | $13.99 | $13.55 | $13.60 | $13.58 | 909,675 |
| 2016-11-08 | $13.68 | $13.77 | $13.53 | $13.60 | $13.58 | 702,817 |
| 2016-11-07 | $13.84 | $13.85 | $13.53 | $13.63 | $13.61 | 950,042 |
| 2016-11-04 | $13.87 | $13.96 | $13.85 | $13.96 | $13.94 | 944,948 |
| 2016-11-03 | $13.60 | $13.85 | $13.59 | $13.83 | $13.81 | 877,345 |
| 2016-11-02 | $13.71 | $13.89 | $13.71 | $13.74 | $13.72 | 1,257,464 |
| 2016-11-01 | $13.64 | $13.70 | $13.58 | $13.65 | $13.63 | 594,289 |
| 2016-10-31 | $13.42 | $13.52 | $13.37 | $13.51 | $13.49 | 414,017 |
| 2016-10-28 | $13.40 | $13.47 | $13.29 | $13.42 | $13.40 | 528,805 |
| 2016-10-27 | $13.36 | $13.40 | $13.28 | $13.30 | $13.28 | 421,800 |
| 2016-10-26 | $13.37 | $13.43 | $13.29 | $13.36 | $13.33 | 529,798 |
| 2016-10-25 | $13.37 | $13.44 | $13.33 | $13.40 | $13.37 | 668,163 |
| 2016-10-24 | $13.32 | $13.38 | $13.21 | $13.32 | $13.29 | 386,929 |
| 2016-10-21 | $13.21 | $13.31 | $13.18 | $13.24 | $13.21 | 805,935 |
| 2016-10-20 | $13.27 | $13.33 | $13.19 | $13.24 | $13.21 | 876,935 |
| 2016-10-19 | $13.26 | $13.32 | $13.23 | $13.26 | $13.23 | 486,841 |
| 2016-10-18 | $13.11 | $13.25 | $13.11 | $13.19 | $13.16 | 649,595 |
| 2016-10-17 | $13.06 | $13.15 | $13.03 | $13.08 | $13.05 | 437,613 |
| 2016-10-14 | $13.12 | $13.14 | $13.01 | $13.06 | $13.03 | 378,832 |
| 2016-10-13 | $13.04 | $13.15 | $13.02 | $13.15 | $13.12 | 495,684 |
| 2016-10-12 | $13.06 | $13.08 | $12.96 | $13.07 | $13.04 | 577,026 |
| 2016-10-11 | $13.09 | $13.17 | $13.03 | $13.06 | $13.03 | 337,976 |
| 2016-10-10 | $13.18 | $13.20 | $13.12 | $13.20 | $13.17 | 520,514 |
| 2016-10-07 | $13.08 | $13.13 | $12.82 | $13.10 | $13.07 | 634,165 |
| 2016-10-06 | $13.04 | $13.04 | $12.90 | $13.00 | $12.97 | 1,026,743 |
| 2016-10-05 | $13.34 | $13.39 | $13.11 | $13.17 | $13.14 | 969,897 |
| 2016-10-04 | $13.58 | $13.60 | $13.22 | $13.34 | $13.31 | 2,415,220 |
| 2016-10-03 | $13.83 | $13.88 | $13.75 | $13.78 | $13.75 | 847,290 |
| 2016-09-30 | $13.94 | $14.03 | $13.79 | $13.83 | $13.80 | 640,359 |
| 2016-09-29 | $13.81 | $13.84 | $13.70 | $13.83 | $13.80 | 634,261 |
| 2016-09-28 | $13.81 | $13.84 | $13.65 | $13.83 | $13.80 | 450,956 |
| 2016-09-27 | $13.96 | $13.96 | $13.78 | $13.82 | $13.79 | 400,839 |
| 2016-09-26 | $14.08 | $14.09 | $14.00 | $14.00 | $13.97 | 384,971 |
| 2016-09-23 | $14.10 | $14.13 | $13.98 | $14.05 | $14.02 | 360,504 |
| 2016-09-22 | $14.20 | $14.26 | $14.11 | $14.13 | $14.10 | 586,066 |
| 2016-09-21 | $13.90 | $14.15 | $13.88 | $14.13 | $14.10 | 560,477 |
| 2016-09-20 | $13.69 | $13.78 | $13.66 | $13.76 | $13.73 | 347,371 |
| 2016-09-19 | $13.73 | $13.77 | $13.65 | $13.67 | $13.63 | 638,354 |
| 2016-09-16 | $13.63 | $13.70 | $13.61 | $13.62 | $13.59 | 267,077 |
| 2016-09-15 | $13.70 | $13.81 | $13.64 | $13.70 | $13.67 | 428,295 |
| 2016-09-14 | $13.75 | $13.77 | $13.71 | $13.75 | $13.72 | 313,451 |
| 2016-09-13 | $13.71 | $13.80 | $13.63 | $13.68 | $13.65 | 367,496 |
| 2016-09-12 | $13.68 | $13.84 | $13.66 | $13.82 | $13.79 | 552,530 |
| 2016-09-09 | $14.10 | $14.12 | $13.77 | $13.80 | $13.77 | 746,404 |
| 2016-09-08 | $14.20 | $14.27 | $14.14 | $14.14 | $14.11 | 467,388 |
| 2016-09-07 | $14.30 | $14.35 | $14.16 | $14.23 | $14.20 | 312,864 |
| 2016-09-06 | $14.14 | $14.35 | $14.02 | $14.30 | $14.27 | 589,982 |
| 2016-09-02 | $13.98 | $14.03 | $13.83 | $13.96 | $13.93 | 472,484 |
| 2016-09-01 | $13.60 | $13.77 | $13.59 | $13.77 | $13.74 | 591,026 |
| 2016-08-31 | $13.65 | $13.69 | $13.59 | $13.64 | $13.61 | 791,323 |
| 2016-08-30 | $13.83 | $13.87 | $13.67 | $13.67 | $13.64 | 969,347 |
| 2016-08-29 | $13.78 | $13.86 | $13.75 | $13.82 | $13.79 | 471,356 |
| 2016-08-26 | $13.83 | $14.03 | $13.74 | $13.82 | $13.79 | 1,182,761 |
| 2016-08-25 | $13.56 | $13.70 | $13.56 | $13.68 | $13.65 | 476,380 |
| 2016-08-24 | $13.91 | $13.91 | $13.64 | $13.64 | $13.61 | 1,169,564 |
| 2016-08-23 | $14.07 | $14.10 | $13.96 | $13.99 | $13.96 | 443,430 |
| 2016-08-22 | $13.98 | $14.07 | $13.88 | $14.05 | $14.02 | 1,018,139 |
| 2016-08-19 | $14.05 | $14.12 | $14.00 | $14.05 | $14.02 | 446,457 |
| 2016-08-18 | $14.13 | $14.26 | $14.13 | $14.22 | $14.19 | 398,426 |
| 2016-08-17 | $14.15 | $14.18 | $14.00 | $14.10 | $14.07 | 630,471 |
| 2016-08-16 | $14.19 | $14.27 | $14.17 | $14.21 | $14.18 | 392,528 |
| 2016-08-15 | $14.14 | $14.25 | $14.13 | $14.18 | $14.15 | 587,192 |
| 2016-08-12 | $14.42 | $14.42 | $14.10 | $14.13 | $14.10 | 766,090 |
| 2016-08-11 | $14.25 | $14.31 | $14.15 | $14.25 | $14.22 | 849,794 |
| 2016-08-10 | $14.42 | $14.46 | $14.23 | $14.24 | $14.21 | 979,335 |
| 2016-08-09 | $14.30 | $14.31 | $14.22 | $14.23 | $14.20 | 754,818 |
| 2016-08-08 | $14.23 | $14.30 | $14.21 | $14.25 | $14.22 | 468,045 |
| 2016-08-05 | $14.44 | $14.47 | $14.18 | $14.20 | $14.17 | 964,358 |
| 2016-08-04 | $14.56 | $14.66 | $14.56 | $14.62 | $14.59 | 947,407 |
| 2016-08-03 | $14.72 | $14.72 | $14.52 | $14.56 | $14.53 | 767,098 |
| 2016-08-02 | $14.79 | $14.80 | $14.70 | $14.72 | $14.69 | 772,457 |
| 2016-08-01 | $14.62 | $14.64 | $14.52 | $14.63 | $14.60 | 571,275 |
| 2016-07-29 | $14.25 | $14.65 | $14.11 | $14.65 | $14.62 | 1,557,174 |
| 2016-07-28 | $14.39 | $14.64 | $14.00 | $14.11 | $14.08 | 1,440,193 |
| 2016-07-27 | $14.00 | $14.37 | $13.95 | $14.37 | $14.34 | 871,138 |
| 2016-07-26 | $13.80 | $13.89 | $13.80 | $13.88 | $13.85 | 480,803 |
| 2016-07-25 | $13.90 | $13.99 | $13.76 | $13.77 | $13.74 | 1,668,377 |
| 2016-07-22 | $14.00 | $14.08 | $13.95 | $14.06 | $14.03 | 568,988 |
| 2016-07-21 | $13.83 | $14.17 | $13.83 | $14.14 | $14.11 | 1,341,164 |
| 2016-07-20 | $14.01 | $14.05 | $13.87 | $13.88 | $13.85 | 854,361 |
| 2016-07-19 | $14.13 | $14.23 | $14.11 | $14.22 | $14.19 | 562,303 |
| 2016-07-18 | $14.31 | $14.38 | $14.12 | $14.28 | $14.25 | 1,299,736 |
| 2016-07-15 | $14.42 | $14.50 | $14.30 | $14.36 | $14.33 | 1,039,184 |
| 2016-07-14 | $14.45 | $14.59 | $14.35 | $14.57 | $14.54 | 645,239 |
| 2016-07-13 | $14.47 | $14.64 | $14.47 | $14.62 | $14.59 | 622,822 |
| 2016-07-12 | $14.70 | $14.73 | $14.40 | $14.40 | $14.37 | 1,284,404 |
| 2016-07-11 | $14.80 | $14.88 | $14.73 | $14.75 | $14.72 | 833,472 |
| 2016-07-08 | $14.57 | $14.85 | $14.57 | $14.85 | $14.81 | 1,283,379 |
| 2016-07-07 | $14.60 | $14.71 | $14.53 | $14.64 | $14.61 | 1,047,611 |
| 2016-07-06 | $14.70 | $14.84 | $14.60 | $14.80 | $14.77 | 1,449,023 |
| 2016-07-05 | $14.54 | $14.59 | $14.34 | $14.55 | $14.52 | 1,394,302 |
| 2016-07-01 | $14.15 | $14.37 | $14.13 | $14.37 | $14.34 | 1,465,109 |
| 2016-06-30 | $13.74 | $13.91 | $13.74 | $13.90 | $13.87 | 960,388 |
| 2016-06-29 | $13.80 | $13.85 | $13.68 | $13.74 | $13.71 | 1,350,518 |
| 2016-06-28 | $13.80 | $13.87 | $13.61 | $13.61 | $13.58 | 1,017,875 |
| 2016-06-27 | $13.92 | $14.00 | $13.74 | $13.82 | $13.79 | 1,691,300 |
| 2016-06-24 | $13.83 | $13.98 | $13.61 | $13.74 | $13.71 | 1,569,342 |
| 2016-06-23 | $13.24 | $13.36 | $13.13 | $13.33 | $13.30 | 450,760 |
| 2016-06-22 | $13.42 | $13.46 | $13.12 | $13.24 | $13.21 | 1,270,198 |
| 2016-06-21 | $13.52 | $13.52 | $13.36 | $13.43 | $13.40 | 632,071 |
| 2016-06-20 | $13.55 | $13.63 | $13.50 | $13.63 | $13.60 | 794,968 |
| 2016-06-17 | $13.58 | $13.68 | $13.51 | $13.65 | $13.62 | 614,113 |
| 2016-06-16 | $13.69 | $13.80 | $13.42 | $13.47 | $13.44 | 2,042,797 |
| 2016-06-15 | $13.38 | $13.54 | $13.33 | $13.49 | $13.46 | 789,332 |
| 2016-06-14 | $13.44 | $13.44 | $13.29 | $13.37 | $13.34 | 693,007 |
| 2016-06-13 | $13.38 | $13.40 | $13.27 | $13.40 | $13.37 | 1,010,192 |
| 2016-06-10 | $13.27 | $13.31 | $13.15 | $13.24 | $13.21 | 875,528 |
| 2016-06-09 | $12.79 | $13.20 | $12.79 | $13.20 | $13.17 | 1,138,652 |
| 2016-06-08 | $12.87 | $12.93 | $12.84 | $12.85 | $12.82 | 1,031,083 |
| 2016-06-07 | $12.75 | $12.75 | $12.63 | $12.65 | $12.62 | 672,095 |
| 2016-06-06 | $12.82 | $12.82 | $12.67 | $12.75 | $12.72 | 644,515 |
| 2016-06-03 | $12.63 | $12.80 | $12.63 | $12.75 | $12.72 | 1,182,379 |
| 2016-06-02 | $12.42 | $12.45 | $12.40 | $12.43 | $12.40 | 324,987 |
| 2016-06-01 | $12.50 | $12.50 | $12.36 | $12.43 | $12.40 | 484,788 |
| 2016-05-31 | $12.40 | $12.48 | $12.35 | $12.46 | $12.43 | 639,507 |
| 2016-05-27 | $12.43 | $12.46 | $12.35 | $12.40 | $12.37 | 1,185,453 |
| 2016-05-26 | $12.57 | $12.57 | $12.41 | $12.46 | $12.43 | 403,432 |
| 2016-05-25 | $12.50 | $12.51 | $12.35 | $12.44 | $12.41 | 1,357,478 |
| 2016-05-24 | $12.64 | $12.68 | $12.50 | $12.50 | $12.47 | 760,836 |
| 2016-05-23 | $12.70 | $12.78 | $12.68 | $12.72 | $12.69 | 478,775 |
| 2016-05-20 | $12.84 | $12.86 | $12.75 | $12.81 | $12.78 | 550,321 |
| 2016-05-19 | $12.68 | $12.81 | $12.51 | $12.79 | $12.76 | 1,339,333 |
| 2016-05-18 | $13.18 | $13.21 | $12.80 | $12.86 | $12.83 | 1,179,236 |
| 2016-05-17 | $13.16 | $13.28 | $13.14 | $13.28 | $13.25 | 885,250 |
| 2016-05-16 | $13.24 | $13.35 | $13.10 | $13.16 | $13.13 | 875,732 |
| 2016-05-13 | $13.04 | $13.16 | $12.98 | $13.15 | $13.12 | 992,819 |
| 2016-05-12 | $13.24 | $13.24 | $12.92 | $13.02 | $12.99 | 1,273,738 |
| 2016-05-11 | $13.16 | $13.19 | $13.06 | $13.18 | $13.15 | 744,628 |
| 2016-05-10 | $12.95 | $12.98 | $12.82 | $12.97 | $12.94 | 569,840 |
| 2016-05-09 | $12.90 | $13.00 | $12.77 | $12.88 | $12.85 | 821,748 |
| 2016-05-06 | $12.97 | $13.18 | $12.97 | $13.12 | $13.09 | 804,528 |
| 2016-05-05 | $13.03 | $13.03 | $12.82 | $12.92 | $12.89 | 467,712 |
| 2016-05-04 | $12.93 | $12.98 | $12.76 | $12.92 | $12.89 | 933,319 |
| 2016-05-03 | $13.07 | $13.11 | $12.86 | $13.00 | $12.97 | 752,245 |
| 2016-05-02 | $13.25 | $13.25 | $12.98 | $13.07 | $13.04 | 1,026,708 |
| 2016-04-29 | $13.01 | $13.13 | $13.00 | $13.12 | $13.09 | 1,100,868 |
| 2016-04-28 | $12.77 | $12.89 | $12.77 | $12.86 | $12.83 | 1,223,654 |
| 2016-04-27 | $12.75 | $12.81 | $12.66 | $12.72 | $12.69 | 645,214 |
| 2016-04-26 | $12.73 | $12.76 | $12.70 | $12.72 | $12.69 | 335,780 |
| 2016-04-25 | $12.81 | $12.83 | $12.65 | $12.69 | $12.66 | 3,464,797 |
| 2016-04-22 | $12.86 | $12.92 | $12.63 | $12.73 | $12.70 | 847,109 |
| 2016-04-21 | $12.99 | $13.02 | $12.80 | $12.86 | $12.83 | 1,107,205 |
| 2016-04-20 | $12.96 | $12.98 | $12.75 | $12.77 | $12.74 | 1,184,653 |
| 2016-04-19 | $12.83 | $12.91 | $12.82 | $12.88 | $12.85 | 1,216,390 |
| 2016-04-18 | $12.43 | $12.55 | $12.43 | $12.54 | $12.51 | 1,748,345 |
| 2016-04-15 | $12.38 | $12.46 | $12.31 | $12.46 | $12.43 | 805,975 |
| 2016-04-14 | $12.45 | $12.48 | $12.23 | $12.33 | $12.30 | 1,172,511 |
| 2016-04-13 | $12.50 | $12.52 | $12.40 | $12.48 | $12.45 | 1,078,003 |
| 2016-04-12 | $12.56 | $12.57 | $12.47 | $12.53 | $12.50 | 1,349,858 |
| 2016-04-11 | $12.35 | $12.47 | $12.31 | $12.43 | $12.40 | 2,382,496 |
| 2016-04-08 | $12.09 | $12.16 | $12.07 | $12.13 | $12.10 | 1,280,397 |
| 2016-04-07 | $12.06 | $12.15 | $12.03 | $12.06 | $12.03 | 2,091,401 |
| 2016-04-06 | $11.84 | $11.93 | $11.80 | $11.88 | $11.85 | 503,015 |
| 2016-04-05 | $11.83 | $12.00 | $11.82 | $11.94 | $11.91 | 673,055 |
| 2016-04-04 | $11.72 | $11.80 | $11.62 | $11.72 | $11.69 | 759,413 |
| 2016-04-01 | $11.79 | $11.85 | $11.65 | $11.79 | $11.76 | 876,946 |
| 2016-03-31 | $12.07 | $12.12 | $11.97 | $11.99 | $11.96 | 312,661 |
| 2016-03-30 | $11.99 | $12.05 | $11.90 | $11.96 | $11.93 | 416,408 |
| 2016-03-29 | $11.85 | $12.07 | $11.84 | $12.04 | $12.01 | 777,796 |
| 2016-03-28 | $11.90 | $11.91 | $11.80 | $11.82 | $11.79 | 326,014 |
| 2016-03-24 | $11.84 | $11.92 | $11.80 | $11.80 | $11.77 | 451,981 |
| 2016-03-23 | $11.98 | $11.98 | $11.80 | $11.80 | $11.77 | 847,599 |
| 2016-03-22 | $12.32 | $12.35 | $12.16 | $12.28 | $12.25 | 452,457 |
| 2016-03-21 | $12.10 | $12.23 | $12.09 | $12.21 | $12.18 | 485,262 |
| 2016-03-18 | $12.25 | $12.31 | $12.15 | $12.15 | $12.12 | 352,460 |
| 2016-03-17 | $12.42 | $12.42 | $12.26 | $12.27 | $12.24 | 767,698 |
| 2016-03-16 | $11.74 | $12.26 | $11.70 | $12.23 | $12.20 | 1,203,922 |
| 2016-03-15 | $11.81 | $11.83 | $11.74 | $11.79 | $11.76 | 706,583 |
| 2016-03-14 | $12.28 | $12.29 | $11.84 | $11.87 | $11.84 | 1,174,087 |
| 2016-03-11 | $12.38 | $12.39 | $12.15 | $12.17 | $12.14 | 564,529 |
| 2016-03-10 | $12.09 | $12.36 | $12.07 | $12.34 | $12.31 | 915,800 |
| 2016-03-09 | $11.96 | $12.08 | $11.88 | $12.04 | $12.01 | 668,651 |
| 2016-03-08 | $12.31 | $12.33 | $12.03 | $12.06 | $12.03 | 598,718 |
| 2016-03-07 | $12.30 | $12.34 | $12.24 | $12.27 | $12.24 | 762,467 |
| 2016-03-04 | $12.18 | $12.42 | $12.17 | $12.19 | $12.16 | 1,831,039 |
| 2016-03-03 | $11.86 | $12.18 | $11.86 | $12.14 | $12.11 | 957,300 |
| 2016-03-02 | $11.74 | $11.88 | $11.72 | $11.86 | $11.83 | 441,972 |
| 2016-03-01 | $11.98 | $11.98 | $11.67 | $11.72 | $11.69 | 768,031 |
| 2016-02-29 | $11.79 | $11.89 | $11.75 | $11.85 | $11.82 | 660,042 |
| 2016-02-26 | $11.93 | $11.97 | $11.65 | $11.74 | $11.71 | 783,124 |
| 2016-02-25 | $11.92 | $12.03 | $11.87 | $11.99 | $11.96 | 730,539 |
| 2016-02-24 | $11.97 | $12.10 | $11.91 | $11.95 | $11.92 | 1,380,628 |
| 2016-02-23 | $11.87 | $11.87 | $11.76 | $11.81 | $11.78 | 772,515 |
| 2016-02-22 | $11.74 | $11.83 | $11.70 | $11.71 | $11.68 | 556,646 |
| 2016-02-19 | $11.86 | $11.99 | $11.86 | $11.96 | $11.93 | 530,156 |
| 2016-02-18 | $11.80 | $12.05 | $11.75 | $12.05 | $12.02 | 1,406,971 |
| 2016-02-17 | $11.80 | $11.85 | $11.71 | $11.80 | $11.77 | 935,857 |
| 2016-02-16 | $11.77 | $11.85 | $11.67 | $11.73 | $11.70 | 1,450,517 |
| 2016-02-12 | $12.22 | $12.22 | $12.06 | $12.12 | $12.09 | 1,226,833 |
| 2016-02-11 | $12.12 | $12.34 | $11.91 | $12.29 | $12.26 | 2,382,918 |
| 2016-02-10 | $11.52 | $11.68 | $11.48 | $11.68 | $11.65 | 768,928 |
| 2016-02-09 | $11.69 | $11.80 | $11.47 | $11.60 | $11.57 | 1,839,834 |
| 2016-02-08 | $11.59 | $11.80 | $11.59 | $11.70 | $11.67 | 1,669,912 |
| 2016-02-05 | $11.08 | $11.50 | $11.08 | $11.47 | $11.44 | 768,012 |
| 2016-02-04 | $11.31 | $11.32 | $11.23 | $11.25 | $11.22 | 855,220 |
| 2016-02-03 | $10.98 | $11.18 | $10.91 | $11.15 | $11.12 | 1,360,724 |
| 2016-02-02 | $10.81 | $10.92 | $10.76 | $10.89 | $10.86 | 843,197 |
| 2016-02-01 | $10.81 | $10.88 | $10.73 | $10.85 | $10.82 | 1,208,193 |
| 2016-01-29 | $10.65 | $10.74 | $10.55 | $10.73 | $10.70 | 755,477 |
| 2016-01-28 | $10.62 | $10.68 | $10.56 | $10.64 | $10.61 | 890,643 |
| 2016-01-27 | $10.75 | $10.77 | $10.60 | $10.73 | $10.70 | 1,057,044 |
| 2016-01-26 | $10.62 | $10.75 | $10.55 | $10.75 | $10.72 | 1,549,389 |
| 2016-01-25 | $10.45 | $10.52 | $10.42 | $10.51 | $10.49 | 730,349 |
| 2016-01-22 | $10.33 | $10.50 | $10.33 | $10.34 | $10.32 | 394,636 |
| 2016-01-21 | $10.42 | $10.42 | $10.26 | $10.37 | $10.35 | 639,606 |
| 2016-01-20 | $10.27 | $10.48 | $10.25 | $10.43 | $10.41 | 901,917 |
| 2016-01-19 | $10.27 | $10.28 | $10.16 | $10.22 | $10.20 | 613,397 |
| 2016-01-15 | $10.32 | $10.32 | $10.16 | $10.21 | $10.19 | 782,971 |
| 2016-01-14 | $10.28 | $10.28 | $10.02 | $10.13 | $10.11 | 903,992 |
| 2016-01-13 | $10.20 | $10.42 | $10.20 | $10.37 | $10.35 | 685,591 |
| 2016-01-12 | $10.23 | $10.25 | $10.16 | $10.23 | $10.21 | 539,816 |
| 2016-01-11 | $10.46 | $10.48 | $10.29 | $10.30 | $10.28 | 501,874 |
| 2016-01-08 | $10.53 | $10.55 | $10.40 | $10.46 | $10.44 | 818,949 |
| 2016-01-07 | $10.58 | $10.64 | $10.48 | $10.62 | $10.59 | 1,370,831 |
| 2016-01-06 | $10.36 | $10.44 | $10.28 | $10.44 | $10.42 | 1,031,310 |
| 2016-01-05 | $10.23 | $10.28 | $10.16 | $10.27 | $10.25 | 653,406 |
| 2016-01-04 | $10.13 | $10.28 | $10.09 | $10.15 | $10.13 | 487,951 |
| 2015-12-31 | $10.00 | $10.13 | $9.96 | $9.99 | $9.97 | 1,593,208 |
| 2015-12-30 | $9.94 | $10.03 | $9.94 | $9.99 | $9.97 | 842,476 |
| 2015-12-29 | $10.22 | $10.22 | $10.01 | $10.04 | $10.02 | 970,458 |
| 2015-12-28 | $10.13 | $10.25 | $10.07 | $10.13 | $10.11 | 947,853 |
| 2015-12-24 | $10.35 | $10.39 | $10.32 | $10.37 | $10.35 | 387,819 |
| 2015-12-23 | $10.24 | $10.31 | $10.21 | $10.29 | $10.27 | 918,734 |
| 2015-12-22 | $10.32 | $10.34 | $10.23 | $10.29 | $10.27 | 957,683 |
| 2015-12-21 | $10.29 | $10.35 | $10.20 | $10.33 | $10.31 | 1,200,292 |
| 2015-12-18 | $10.03 | $10.23 | $9.95 | $10.19 | $10.17 | 1,275,062 |
| 2015-12-17 | $9.93 | $9.95 | $9.84 | $9.93 | $9.91 | 1,147,107 |
| 2015-12-16 | $9.97 | $10.19 | $9.97 | $10.18 | $10.16 | 1,250,190 |
| 2015-12-15 | $9.93 | $9.96 | $9.87 | $9.89 | $9.87 | 1,118,493 |
| 2015-12-14 | $10.06 | $10.09 | $9.93 | $9.94 | $9.92 | 839,091 |
| 2015-12-11 | $10.05 | $10.17 | $10.02 | $10.12 | $10.10 | 1,138,628 |
| 2015-12-10 | $10.11 | $10.19 | $10.11 | $10.16 | $10.14 | 774,210 |
| 2015-12-09 | $10.33 | $10.33 | $10.12 | $10.17 | $10.15 | 1,043,374 |
| 2015-12-08 | $10.22 | $10.22 | $10.10 | $10.19 | $10.17 | 616,013 |
| 2015-12-07 | $10.23 | $10.27 | $10.14 | $10.18 | $10.16 | 569,001 |
| 2015-12-04 | $10.18 | $10.36 | $10.16 | $10.35 | $10.33 | 1,090,464 |
| 2015-12-03 | $10.01 | $10.13 | $9.98 | $10.08 | $10.06 | 812,969 |
| 2015-12-02 | $10.05 | $10.09 | $9.91 | $10.00 | $9.98 | 980,329 |
| 2015-12-01 | $10.15 | $10.16 | $10.02 | $10.13 | $10.11 | 926,687 |
| 2015-11-30 | $10.06 | $10.11 | $10.02 | $10.08 | $10.06 | 691,728 |
| 2015-11-27 | $9.95 | $10.04 | $9.95 | $10.03 | $10.01 | 506,290 |
| 2015-11-25 | $10.10 | $10.14 | $10.05 | $10.12 | $10.10 | 522,815 |
| 2015-11-24 | $10.09 | $10.20 | $10.08 | $10.14 | $10.12 | 1,113,041 |
| 2015-11-23 | $10.12 | $10.19 | $10.00 | $10.05 | $10.03 | 1,906,555 |
| 2015-11-20 | $10.32 | $10.32 | $10.18 | $10.22 | $10.20 | 414,439 |
| 2015-11-19 | $10.32 | $10.40 | $10.27 | $10.27 | $10.25 | 806,612 |
| 2015-11-18 | $10.16 | $10.28 | $10.10 | $10.22 | $10.20 | 802,603 |
| 2015-11-17 | $10.27 | $10.30 | $10.15 | $10.16 | $10.14 | 692,678 |
| 2015-11-16 | $10.33 | $10.40 | $10.29 | $10.31 | $10.29 | 502,779 |
| 2015-11-13 | $10.36 | $10.36 | $10.28 | $10.31 | $10.29 | 498,296 |
| 2015-11-12 | $10.33 | $10.44 | $10.26 | $10.38 | $10.36 | 845,559 |
| 2015-11-11 | $10.40 | $10.43 | $10.35 | $10.37 | $10.35 | 479,214 |
| 2015-11-10 | $10.38 | $10.48 | $10.38 | $10.40 | $10.38 | 542,769 |
| 2015-11-09 | $10.53 | $10.57 | $10.43 | $10.43 | $10.41 | 784,434 |
| 2015-11-06 | $10.56 | $10.61 | $10.48 | $10.56 | $10.54 | 821,709 |
| 2015-11-05 | $10.77 | $10.78 | $10.69 | $10.71 | $10.68 | 574,866 |
| 2015-11-04 | $10.90 | $10.95 | $10.75 | $10.79 | $10.76 | 711,133 |
| 2015-11-03 | $11.03 | $11.03 | $10.85 | $10.89 | $10.86 | 673,874 |
| 2015-11-02 | $11.07 | $11.11 | $10.99 | $11.08 | $11.05 | 783,047 |
| 2015-10-30 | $11.14 | $11.15 | $11.07 | $11.14 | $11.11 | 743,764 |
| 2015-10-29 | $11.11 | $11.18 | $11.04 | $11.14 | $11.11 | 705,115 |
| 2015-10-28 | $11.43 | $11.55 | $11.09 | $11.23 | $11.20 | 1,422,535 |
| 2015-10-27 | $11.22 | $11.31 | $11.19 | $11.25 | $11.21 | 654,060 |
| 2015-10-26 | $11.37 | $11.37 | $11.19 | $11.19 | $11.15 | 1,197,917 |
| 2015-10-23 | $11.37 | $11.37 | $11.19 | $11.29 | $11.25 | 1,005,152 |
| 2015-10-22 | $11.36 | $11.44 | $11.25 | $11.31 | $11.27 | 638,409 |
| 2015-10-21 | $11.32 | $11.40 | $11.27 | $11.36 | $11.32 | 590,817 |
| 2015-10-20 | $11.50 | $11.54 | $11.39 | $11.43 | $11.39 | 662,642 |
| 2015-10-19 | $11.61 | $11.63 | $11.38 | $11.43 | $11.39 | 719,122 |
| 2015-10-16 | $11.76 | $11.82 | $11.56 | $11.59 | $11.55 | 767,242 |
| 2015-10-15 | $11.75 | $11.79 | $11.70 | $11.70 | $11.66 | 1,014,326 |
| 2015-10-14 | $11.54 | $11.77 | $11.50 | $11.76 | $11.72 | 1,804,602 |
| 2015-10-13 | $11.23 | $11.45 | $11.23 | $11.38 | $11.34 | 844,358 |
| 2015-10-12 | $11.36 | $11.45 | $11.28 | $11.28 | $11.24 | 345,493 |
| 2015-10-09 | $11.29 | $11.32 | $11.22 | $11.31 | $11.27 | 425,229 |
| 2015-10-08 | $11.13 | $11.26 | $11.08 | $11.12 | $11.08 | 287,423 |
| 2015-10-07 | $11.20 | $11.32 | $11.16 | $11.27 | $11.23 | 665,836 |
| 2015-10-06 | $11.08 | $11.25 | $11.08 | $11.16 | $11.12 | 555,822 |
| 2015-10-05 | $11.04 | $11.09 | $10.93 | $11.00 | $10.96 | 626,404 |
| 2015-10-02 | $10.79 | $11.02 | $10.79 | $10.97 | $10.93 | 692,237 |
| 2015-10-01 | $10.63 | $10.65 | $10.56 | $10.64 | $10.61 | 465,212 |
| 2015-09-30 | $10.65 | $10.70 | $10.53 | $10.59 | $10.56 | 958,239 |
| 2015-09-29 | $10.83 | $10.87 | $10.67 | $10.73 | $10.70 | 634,048 |
| 2015-09-28 | $10.84 | $10.95 | $10.80 | $10.81 | $10.77 | 376,005 |
| 2015-09-25 | $11.12 | $11.14 | $11.07 | $11.12 | $11.08 | 304,220 |
| 2015-09-24 | $10.98 | $11.23 | $10.98 | $11.19 | $11.15 | 828,802 |
| 2015-09-23 | $11.04 | $11.06 | $10.87 | $10.88 | $10.84 | 581,516 |
| 2015-09-22 | $10.93 | $11.01 | $10.87 | $10.93 | $10.89 | 386,002 |
| 2015-09-21 | $11.04 | $11.12 | $11.04 | $11.09 | $11.05 | 280,441 |
| 2015-09-18 | $11.23 | $11.23 | $11.08 | $11.15 | $11.11 | 494,620 |
| 2015-09-17 | $10.81 | $11.15 | $10.81 | $11.09 | $11.05 | 639,482 |
| 2015-09-16 | $10.63 | $10.99 | $10.63 | $10.82 | $10.78 | 1,662,438 |
| 2015-09-15 | $10.57 | $10.60 | $10.50 | $10.53 | $10.50 | 253,334 |
| 2015-09-14 | $10.59 | $10.63 | $10.52 | $10.62 | $10.59 | 303,280 |
| 2015-09-11 | $10.63 | $10.70 | $10.54 | $10.60 | $10.57 | 473,730 |
| 2015-09-10 | $10.86 | $10.86 | $10.68 | $10.74 | $10.71 | 301,184 |
| 2015-09-09 | $10.88 | $10.91 | $10.68 | $10.70 | $10.67 | 537,171 |
| 2015-09-08 | $10.90 | $10.95 | $10.78 | $10.93 | $10.89 | 521,576 |
| 2015-09-04 | $10.67 | $10.87 | $10.67 | $10.80 | $10.76 | 388,694 |
| 2015-09-03 | $10.82 | $11.00 | $10.74 | $10.81 | $10.77 | 1,060,663 |
| 2015-09-02 | $10.98 | $11.05 | $10.95 | $10.97 | $10.93 | 523,153 |
Sprott Physical Gold and Silver Trust (CEF) News Headlines
.jpg)
Presidente da Caixa diz que mudana em saque do FGTS no afeta fundo para habitao
None
reuters.com Feb. 26, 2025.jpg)
La brasilea Caixa Seguridade presenta una oferta secundaria de acciones
None
reuters.com March 10, 2025.jpg)
Recent Sprott Physical Gold and Silver Trust (CEF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Sprott Physical Gold and Silver Trust (CEF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |