VanEck Merk Gold Trust (OUNZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.13 ($-0.21) -0.72%
VanEck Merk Gold Trust - Daily Information
Click for more stock information on VanEck Merk Gold Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.20 |
| Previous Close | $29.13 |
| High | $29.22 |
| Low | $28.92 |
| Adjusted Open | $29.20 |
| Previous Adjusted Close | $29.13 |
| Adjusted High | $29.22 |
| Adjusted Low | $28.92 |
About VanEck Merk Gold Trust (OUNZ)
The Trust’s primary objective is to provide investors with an opportunity to invest in gold through the shares and be able to take delivery of physical gold bullion (physical gold) in exchange for those shares. The Trust’s secondary objective is for the shares to reflect the performance of the price of gold less the expenses of the Trust’s operations. Each share represents a fractional undivided beneficial interest in the Trust’s net assets. The Trust’s assets consist principally of gold held on the Trust’s behalf in financial institutions for safekeeping.
Invest in VanEck Merk Gold Trust (OUNZ)
Historical Stock Data for VanEck Merk Gold Trust (OUNZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $29.20 | $29.22 | $28.92 | $29.13 | $29.13 | 740,637 |
| 2025-03-20 | $29.23 | $29.37 | $29.18 | $29.34 | $29.34 | 921,961 |
| 2025-03-19 | $29.26 | $29.42 | $29.18 | $29.38 | $29.38 | 789,275 |
| 2025-03-18 | $29.34 | $29.34 | $29.17 | $29.26 | $29.26 | 1,482,192 |
| 2025-03-17 | $28.81 | $28.94 | $28.79 | $28.93 | $28.93 | 498,455 |
| 2025-03-14 | $28.89 | $28.89 | $28.72 | $28.77 | $28.77 | 751,458 |
| 2025-03-13 | $28.38 | $28.79 | $28.38 | $28.75 | $28.75 | 1,022,808 |
| 2025-03-12 | $28.11 | $28.36 | $28.07 | $28.26 | $28.26 | 661,417 |
| 2025-03-11 | $28.09 | $28.18 | $28.07 | $28.15 | $28.15 | 515,778 |
| 2025-03-10 | $27.93 | $28.06 | $27.78 | $27.82 | $27.82 | 801,391 |
| 2025-03-07 | $28.17 | $28.27 | $27.98 | $28.06 | $28.06 | 742,483 |
| 2025-03-06 | $28.06 | $28.18 | $28.04 | $28.04 | $28.04 | 1,222,644 |
| 2025-03-05 | $28.02 | $28.26 | $27.95 | $28.19 | $28.19 | 1,222,286 |
| 2025-03-04 | $28.17 | $28.17 | $27.98 | $28.13 | $28.13 | 1,229,953 |
| 2025-03-03 | $27.67 | $27.91 | $27.67 | $27.87 | $27.87 | 1,138,783 |
| 2025-02-28 | $27.46 | $27.54 | $27.32 | $27.53 | $27.53 | 914,536 |
| 2025-02-27 | $27.86 | $27.87 | $27.66 | $27.72 | $27.72 | 794,919 |
| 2025-02-26 | $27.93 | $28.14 | $27.89 | $28.14 | $28.14 | 642,914 |
| 2025-02-25 | $28.39 | $28.40 | $27.86 | $28.10 | $28.10 | 1,215,314 |
| 2025-02-24 | $28.38 | $28.47 | $28.27 | $28.47 | $28.47 | 851,474 |
| 2025-02-21 | $28.35 | $28.39 | $28.18 | $28.32 | $28.32 | 823,098 |
| 2025-02-20 | $28.25 | $28.41 | $28.25 | $28.32 | $28.32 | 980,717 |
| 2025-02-19 | $28.31 | $28.36 | $28.14 | $28.33 | $28.33 | 762,875 |
| 2025-02-18 | $28.21 | $28.33 | $28.19 | $28.30 | $28.30 | 984,039 |
| 2025-02-14 | $28.24 | $28.24 | $27.75 | $27.83 | $27.83 | 1,227,021 |
| 2025-02-13 | $28.05 | $28.25 | $28.04 | $28.25 | $28.25 | 1,827,518 |
| 2025-02-12 | $27.93 | $28.06 | $27.84 | $28.00 | $28.00 | 1,135,802 |
| 2025-02-11 | $27.98 | $28.06 | $27.88 | $27.95 | $27.95 | 1,145,297 |
| 2025-02-10 | $27.99 | $28.09 | $27.95 | $28.06 | $28.06 | 1,038,391 |
| 2025-02-07 | $27.66 | $27.85 | $27.52 | $27.58 | $27.58 | 1,221,135 |
| 2025-02-06 | $27.57 | $27.57 | $27.34 | $27.56 | $27.56 | 781,391 |
| 2025-02-05 | $27.65 | $27.81 | $27.60 | $27.62 | $27.62 | 1,386,306 |
| 2025-02-04 | $27.36 | $27.45 | $27.33 | $27.45 | $27.45 | 1,402,368 |
| 2025-02-03 | $27.15 | $27.31 | $27.13 | $27.18 | $27.18 | 1,697,419 |
| 2025-01-31 | $27.10 | $27.19 | $26.96 | $27.05 | $27.05 | 1,766,009 |
| 2025-01-30 | $26.89 | $27.00 | $26.83 | $26.98 | $26.98 | 1,438,238 |
| 2025-01-29 | $26.67 | $26.67 | $26.49 | $26.59 | $26.59 | 1,045,407 |
| 2025-01-28 | $26.57 | $26.68 | $26.55 | $26.68 | $26.68 | 862,759 |
| 2025-01-27 | $26.59 | $26.59 | $26.35 | $26.44 | $26.44 | 926,889 |
| 2025-01-24 | $26.76 | $26.88 | $26.72 | $26.72 | $26.72 | 994,819 |
| 2025-01-23 | $26.47 | $26.62 | $26.44 | $26.55 | $26.55 | 1,150,241 |
| 2025-01-22 | $26.58 | $26.63 | $26.54 | $26.59 | $26.59 | 1,047,112 |
| 2025-01-21 | $26.33 | $26.50 | $26.33 | $26.46 | $26.46 | 1,058,766 |
| 2025-01-17 | $26.12 | $26.22 | $26.05 | $26.06 | $26.06 | 1,735,058 |
| 2025-01-16 | $26.18 | $26.28 | $26.17 | $26.19 | $26.19 | 849,514 |
| 2025-01-15 | $25.94 | $26.02 | $25.83 | $26.02 | $26.02 | 927,389 |
| 2025-01-14 | $25.66 | $25.83 | $25.66 | $25.82 | $25.82 | 895,363 |
| 2025-01-13 | $25.75 | $25.80 | $25.64 | $25.69 | $25.69 | 952,431 |
| 2025-01-10 | $25.96 | $26.03 | $25.88 | $25.95 | $25.95 | 1,635,805 |
| 2025-01-08 | $25.68 | $25.76 | $25.57 | $25.70 | $25.70 | 1,160,517 |
| 2025-01-07 | $25.68 | $25.69 | $25.50 | $25.57 | $25.57 | 965,371 |
| 2025-01-06 | $25.32 | $25.49 | $25.31 | $25.41 | $25.41 | 1,142,746 |
| 2025-01-03 | $25.56 | $25.59 | $25.44 | $25.46 | $25.46 | 1,018,734 |
| 2025-01-02 | $25.54 | $25.67 | $25.52 | $25.67 | $25.67 | 1,294,144 |
| 2024-12-31 | $25.21 | $25.35 | $25.21 | $25.30 | $25.30 | 1,112,507 |
| 2024-12-30 | $25.16 | $25.20 | $25.04 | $25.15 | $25.15 | 1,087,928 |
| 2024-12-27 | $25.22 | $25.30 | $25.20 | $25.23 | $25.23 | 969,739 |
| 2024-12-26 | $25.32 | $25.46 | $25.32 | $25.40 | $25.40 | 778,808 |
| 2024-12-24 | $25.23 | $25.27 | $25.18 | $25.23 | $25.23 | 606,207 |
| 2024-12-23 | $25.25 | $25.26 | $25.16 | $25.19 | $25.19 | 1,568,666 |
| 2024-12-20 | $25.25 | $25.39 | $25.21 | $25.31 | $25.31 | 1,164,820 |
| 2024-12-19 | $25.06 | $25.09 | $24.95 | $25.04 | $25.04 | 657,671 |
| 2024-12-18 | $25.45 | $25.47 | $24.97 | $25.02 | $25.02 | 1,087,117 |
| 2024-12-17 | $25.48 | $25.56 | $25.43 | $25.51 | $25.51 | 811,072 |
| 2024-12-16 | $25.65 | $25.66 | $25.56 | $25.59 | $25.59 | 1,044,344 |
| 2024-12-13 | $25.68 | $25.71 | $25.53 | $25.55 | $25.55 | 1,718,833 |
| 2024-12-12 | $25.90 | $25.95 | $25.80 | $25.84 | $25.84 | 1,356,859 |
| 2024-12-11 | $26.05 | $26.26 | $26.03 | $26.21 | $26.21 | 2,170,611 |
| 2024-12-10 | $25.91 | $26.01 | $25.90 | $25.97 | $25.97 | 752,776 |
| 2024-12-09 | $25.73 | $25.83 | $25.64 | $25.65 | $25.65 | 835,293 |
| 2024-12-06 | $25.39 | $25.49 | $25.34 | $25.40 | $25.40 | 1,058,734 |
| 2024-12-05 | $25.51 | $25.54 | $25.32 | $25.38 | $25.38 | 1,162,977 |
| 2024-12-04 | $25.59 | $25.64 | $25.54 | $25.58 | $25.58 | 877,922 |
| 2024-12-03 | $25.61 | $25.61 | $25.43 | $25.50 | $25.50 | 921,413 |
| 2024-12-02 | $25.54 | $25.57 | $25.42 | $25.45 | $25.45 | 901,663 |
| 2024-11-29 | $25.63 | $25.68 | $25.58 | $25.68 | $25.68 | 345,156 |
| 2024-11-27 | $25.58 | $25.62 | $25.42 | $25.45 | $25.45 | 912,091 |
| 2024-11-26 | $25.35 | $25.41 | $25.25 | $25.39 | $25.39 | 871,527 |
| 2024-11-25 | $25.54 | $25.54 | $25.24 | $25.35 | $25.35 | 2,025,613 |
| 2024-11-22 | $25.94 | $26.17 | $25.91 | $26.12 | $26.12 | 1,211,938 |
| 2024-11-21 | $25.74 | $25.80 | $25.68 | $25.77 | $25.77 | 927,855 |
| 2024-11-20 | $25.48 | $25.62 | $25.45 | $25.56 | $25.56 | 864,647 |
| 2024-11-19 | $25.37 | $25.43 | $25.30 | $25.41 | $25.41 | 806,915 |
| 2024-11-18 | $25.12 | $25.24 | $25.12 | $25.20 | $25.20 | 540,933 |
| 2024-11-15 | $24.84 | $24.86 | $24.70 | $24.72 | $24.72 | 761,412 |
| 2024-11-14 | $24.72 | $24.87 | $24.68 | $24.77 | $24.77 | 1,064,708 |
| 2024-11-13 | $25.21 | $25.24 | $24.83 | $24.83 | $24.83 | 1,186,134 |
| 2024-11-12 | $25.21 | $25.25 | $25.02 | $25.10 | $25.10 | 793,364 |
| 2024-11-11 | $25.37 | $25.37 | $25.19 | $25.30 | $25.30 | 1,051,633 |
| 2024-11-08 | $26.03 | $26.05 | $25.90 | $25.93 | $25.93 | 590,252 |
| 2024-11-07 | $25.95 | $26.14 | $25.93 | $26.10 | $26.10 | 472,873 |
| 2024-11-06 | $25.69 | $25.84 | $25.61 | $25.68 | $25.68 | 1,089,036 |
| 2024-11-05 | $26.53 | $26.54 | $26.38 | $26.47 | $26.47 | 375,760 |
| 2024-11-04 | $26.48 | $26.50 | $26.37 | $26.42 | $26.42 | 757,195 |
| 2024-11-01 | $26.59 | $26.64 | $26.39 | $26.39 | $26.39 | 612,809 |
| 2024-10-31 | $26.71 | $26.71 | $26.36 | $26.50 | $26.50 | 708,160 |
| 2024-10-30 | $26.84 | $26.94 | $26.75 | $26.90 | $26.90 | 986,099 |
| 2024-10-29 | $26.59 | $26.79 | $26.56 | $26.77 | $26.77 | 1,393,810 |
| 2024-10-28 | $26.43 | $26.51 | $26.43 | $26.47 | $26.47 | 707,403 |
| 2024-10-25 | $26.35 | $26.50 | $26.32 | $26.48 | $26.48 | 615,762 |
| 2024-10-24 | $26.47 | $26.47 | $26.27 | $26.42 | $26.42 | 817,187 |
| 2024-10-23 | $26.45 | $26.46 | $26.15 | $26.23 | $26.23 | 1,157,983 |
| 2024-10-22 | $26.44 | $26.55 | $26.39 | $26.54 | $26.54 | 1,045,723 |
| 2024-10-21 | $26.40 | $26.46 | $26.20 | $26.26 | $26.26 | 1,345,886 |
| 2024-10-18 | $26.13 | $26.27 | $26.12 | $26.26 | $26.26 | 951,276 |
| 2024-10-17 | $25.90 | $26.03 | $25.88 | $25.99 | $25.99 | 1,222,984 |
| 2024-10-16 | $25.88 | $25.92 | $25.74 | $25.83 | $25.83 | 880,475 |
| 2024-10-15 | $25.60 | $25.76 | $25.56 | $25.70 | $25.70 | 1,092,731 |
| 2024-10-14 | $25.62 | $25.69 | $25.52 | $25.60 | $25.60 | 897,276 |
| 2024-10-11 | $25.54 | $25.69 | $25.54 | $25.64 | $25.64 | 1,004,646 |
| 2024-10-10 | $25.27 | $25.40 | $25.24 | $25.36 | $25.36 | 1,068,049 |
| 2024-10-09 | $25.21 | $25.27 | $25.15 | $25.18 | $25.18 | 1,328,088 |
| 2024-10-08 | $25.48 | $25.49 | $25.15 | $25.33 | $25.33 | 1,130,614 |
| 2024-10-07 | $25.55 | $25.58 | $25.48 | $25.51 | $25.51 | 672,696 |
| 2024-10-04 | $25.60 | $25.78 | $25.50 | $25.60 | $25.60 | 1,251,506 |
| 2024-10-03 | $25.58 | $25.69 | $25.48 | $25.65 | $25.65 | 798,723 |
| 2024-10-02 | $25.65 | $25.71 | $25.50 | $25.68 | $25.68 | 841,277 |
| 2024-10-01 | $25.61 | $25.80 | $25.61 | $25.67 | $25.67 | 1,192,351 |
| 2024-09-30 | $25.49 | $25.50 | $25.34 | $25.39 | $25.39 | 846,286 |
| 2024-09-27 | $25.75 | $25.79 | $25.52 | $25.61 | $25.61 | 1,266,149 |
| 2024-09-26 | $25.76 | $25.85 | $25.63 | $25.80 | $25.80 | 1,036,142 |
| 2024-09-25 | $25.73 | $25.76 | $25.58 | $25.68 | $25.68 | 733,017 |
| 2024-09-24 | $25.44 | $25.73 | $25.41 | $25.70 | $25.70 | 956,132 |
| 2024-09-23 | $25.39 | $25.46 | $25.35 | $25.36 | $25.36 | 799,967 |
| 2024-09-20 | $25.19 | $25.36 | $25.13 | $25.31 | $25.31 | 1,040,718 |
| 2024-09-19 | $24.90 | $25.03 | $24.80 | $24.98 | $24.98 | 856,910 |
| 2024-09-18 | $24.88 | $25.11 | $24.59 | $24.62 | $24.62 | 1,273,262 |
| 2024-09-17 | $24.87 | $24.93 | $24.72 | $24.81 | $24.81 | 857,753 |
| 2024-09-16 | $24.96 | $25.00 | $24.88 | $24.93 | $24.93 | 437,236 |
| 2024-09-13 | $24.87 | $24.97 | $24.85 | $24.94 | $24.94 | 666,353 |
| 2024-09-12 | $24.52 | $24.71 | $24.50 | $24.70 | $24.70 | 824,818 |
| 2024-09-11 | $24.21 | $24.33 | $24.15 | $24.27 | $24.27 | 832,891 |
| 2024-09-10 | $24.27 | $24.31 | $24.15 | $24.31 | $24.31 | 502,865 |
| 2024-09-09 | $24.17 | $24.20 | $24.07 | $24.20 | $24.20 | 797,921 |
| 2024-09-06 | $24.23 | $24.32 | $24.00 | $24.09 | $24.09 | 1,626,201 |
| 2024-09-05 | $24.31 | $24.33 | $24.17 | $24.27 | $24.27 | 1,219,464 |
| 2024-09-04 | $24.02 | $24.14 | $23.98 | $24.08 | $24.08 | 1,161,036 |
| 2024-09-03 | $24.08 | $24.09 | $23.88 | $24.06 | $24.06 | 1,377,903 |
| 2024-08-30 | $24.31 | $24.33 | $24.09 | $24.17 | $24.17 | 1,429,805 |
| 2024-08-29 | $24.23 | $24.40 | $24.23 | $24.33 | $24.33 | 1,216,442 |
| 2024-08-28 | $24.23 | $24.24 | $24.10 | $24.21 | $24.21 | 1,227,797 |
| 2024-08-27 | $24.21 | $24.40 | $24.21 | $24.38 | $24.38 | 1,381,851 |
| 2024-08-26 | $24.38 | $24.40 | $24.25 | $24.31 | $24.31 | 674,773 |
| 2024-08-23 | $24.15 | $24.32 | $24.09 | $24.25 | $24.25 | 1,003,283 |
| 2024-08-22 | $24.07 | $24.07 | $23.86 | $23.96 | $23.96 | 757,878 |
| 2024-08-21 | $24.22 | $24.33 | $24.09 | $24.26 | $24.26 | 1,294,451 |
| 2024-08-20 | $24.43 | $24.45 | $24.15 | $24.28 | $24.28 | 853,238 |
| 2024-08-19 | $24.05 | $24.22 | $24.01 | $24.19 | $24.19 | 741,177 |
| 2024-08-16 | $24.02 | $24.23 | $23.94 | $24.23 | $24.23 | 1,008,059 |
| 2024-08-15 | $23.67 | $23.77 | $23.52 | $23.70 | $23.70 | 676,106 |
| 2024-08-14 | $23.67 | $23.76 | $23.55 | $23.64 | $23.64 | 754,832 |
| 2024-08-13 | $23.82 | $23.90 | $23.78 | $23.82 | $23.82 | 535,144 |
| 2024-08-12 | $23.63 | $23.88 | $23.61 | $23.86 | $23.86 | 845,081 |
| 2024-08-09 | $23.48 | $23.53 | $23.39 | $23.47 | $23.47 | 613,144 |
| 2024-08-08 | $23.26 | $23.42 | $23.25 | $23.40 | $23.40 | 791,062 |
| 2024-08-07 | $23.18 | $23.22 | $23.02 | $23.04 | $23.04 | 717,580 |
| 2024-08-06 | $23.15 | $23.21 | $22.99 | $23.07 | $23.07 | 1,625,235 |
| 2024-08-05 | $23.04 | $23.31 | $23.01 | $23.25 | $23.25 | 1,775,730 |
| 2024-08-02 | $23.83 | $23.90 | $23.29 | $23.54 | $23.54 | 1,834,086 |
| 2024-08-01 | $23.69 | $23.77 | $23.51 | $23.58 | $23.58 | 1,734,129 |
| 2024-07-31 | $23.38 | $23.67 | $23.36 | $23.67 | $23.67 | 1,498,263 |
| 2024-07-30 | $23.14 | $23.29 | $23.02 | $23.24 | $23.24 | 2,437,314 |
| 2024-07-29 | $23.13 | $23.15 | $22.89 | $23.02 | $23.02 | 1,186,347 |
| 2024-07-26 | $22.98 | $23.09 | $22.96 | $23.05 | $23.05 | 1,162,274 |
| 2024-07-25 | $22.91 | $22.91 | $22.72 | $22.80 | $22.80 | 2,115,789 |
| 2024-07-24 | $23.39 | $23.49 | $23.16 | $23.16 | $23.16 | 1,265,119 |
| 2024-07-23 | $23.23 | $23.27 | $23.18 | $23.24 | $23.24 | 1,121,007 |
| 2024-07-22 | $23.15 | $23.18 | $23.03 | $23.16 | $23.16 | 1,093,954 |
| 2024-07-19 | $23.15 | $23.26 | $23.12 | $23.17 | $23.17 | 1,760,350 |
| 2024-07-18 | $23.80 | $23.85 | $23.56 | $23.58 | $23.58 | 1,323,408 |
| 2024-07-17 | $23.90 | $23.98 | $23.68 | $23.73 | $23.73 | 1,517,459 |
| 2024-07-16 | $23.55 | $23.85 | $23.54 | $23.85 | $23.85 | 1,585,551 |
| 2024-07-15 | $23.33 | $23.57 | $23.30 | $23.38 | $23.38 | 1,192,175 |
| 2024-07-12 | $23.18 | $23.36 | $23.17 | $23.30 | $23.30 | 762,043 |
| 2024-07-11 | $23.26 | $23.41 | $23.13 | $23.32 | $23.32 | 1,430,753 |
| 2024-07-10 | $22.99 | $23.06 | $22.89 | $22.90 | $22.90 | 759,603 |
| 2024-07-09 | $22.84 | $22.91 | $22.69 | $22.84 | $22.84 | 1,327,552 |
| 2024-07-08 | $22.95 | $22.99 | $22.71 | $22.80 | $22.80 | 1,219,774 |
| 2024-07-05 | $22.93 | $23.11 | $22.93 | $23.08 | $23.08 | 1,347,676 |
| 2024-07-03 | $22.71 | $22.85 | $22.71 | $22.76 | $22.76 | 630,685 |
| 2024-07-02 | $22.50 | $22.57 | $22.42 | $22.51 | $22.51 | 694,460 |
| 2024-07-01 | $22.49 | $22.54 | $22.40 | $22.52 | $22.52 | 757,259 |
| 2024-06-28 | $22.53 | $22.55 | $22.43 | $22.46 | $22.46 | 699,317 |
| 2024-06-27 | $22.43 | $22.51 | $22.41 | $22.47 | $22.47 | 429,731 |
| 2024-06-26 | $22.19 | $22.26 | $22.17 | $22.20 | $22.20 | 748,919 |
| 2024-06-25 | $22.46 | $22.49 | $22.37 | $22.40 | $22.40 | 780,030 |
| 2024-06-24 | $22.52 | $22.55 | $22.48 | $22.53 | $22.53 | 982,387 |
| 2024-06-21 | $22.75 | $22.75 | $22.38 | $22.43 | $22.43 | 1,274,085 |
| 2024-06-20 | $22.61 | $22.85 | $22.58 | $22.79 | $22.79 | 1,048,883 |
| 2024-06-18 | $22.39 | $22.54 | $22.36 | $22.50 | $22.50 | 1,049,859 |
| 2024-06-17 | $22.44 | $22.48 | $22.31 | $22.40 | $22.40 | 1,080,734 |
| 2024-06-14 | $22.49 | $22.56 | $22.46 | $22.54 | $22.54 | 785,170 |
| 2024-06-13 | $22.40 | $22.45 | $22.17 | $22.24 | $22.24 | 914,183 |
| 2024-06-12 | $22.61 | $22.62 | $22.37 | $22.43 | $22.43 | 842,150 |
| 2024-06-11 | $22.35 | $22.38 | $22.28 | $22.36 | $22.36 | 423,590 |
| 2024-06-10 | $22.25 | $22.36 | $22.23 | $22.30 | $22.30 | 990,194 |
| 2024-06-07 | $22.47 | $22.47 | $22.09 | $22.11 | $22.11 | 1,701,402 |
| 2024-06-06 | $22.81 | $22.98 | $22.79 | $22.91 | $22.91 | 1,135,556 |
| 2024-06-05 | $22.64 | $22.78 | $22.55 | $22.74 | $22.74 | 1,177,997 |
| 2024-06-04 | $22.57 | $22.58 | $22.38 | $22.49 | $22.49 | 1,226,268 |
| 2024-06-03 | $22.56 | $22.75 | $22.52 | $22.68 | $22.68 | 1,803,911 |
| 2024-05-31 | $22.76 | $22.76 | $22.42 | $22.50 | $22.50 | 985,406 |
| 2024-05-30 | $22.62 | $22.71 | $22.61 | $22.61 | $22.61 | 838,421 |
| 2024-05-29 | $22.66 | $22.68 | $22.57 | $22.57 | $22.57 | 592,426 |
| 2024-05-28 | $22.80 | $22.83 | $22.69 | $22.78 | $22.78 | 969,540 |
| 2024-05-24 | $22.70 | $22.70 | $22.54 | $22.56 | $22.56 | 412,234 |
| 2024-05-23 | $22.84 | $22.90 | $22.52 | $22.52 | $22.52 | 1,508,752 |
| 2024-05-22 | $23.29 | $23.32 | $22.95 | $22.98 | $22.98 | 1,011,670 |
| 2024-05-21 | $23.48 | $23.52 | $23.37 | $23.42 | $23.42 | 624,442 |
| 2024-05-20 | $23.38 | $23.56 | $23.30 | $23.46 | $23.46 | 778,937 |
| 2024-05-17 | $23.21 | $23.38 | $23.16 | $23.36 | $23.36 | 941,693 |
| 2024-05-16 | $22.99 | $23.03 | $22.92 | $22.98 | $22.98 | 1,336,235 |
| 2024-05-15 | $22.89 | $23.10 | $22.73 | $23.07 | $23.07 | 1,279,341 |
| 2024-05-14 | $22.70 | $22.81 | $22.66 | $22.78 | $22.78 | 624,884 |
| 2024-05-13 | $22.68 | $22.70 | $22.54 | $22.58 | $22.58 | 714,359 |
| 2024-05-10 | $22.88 | $22.93 | $22.78 | $22.85 | $22.85 | 700,919 |
| 2024-05-09 | $22.39 | $22.66 | $22.39 | $22.66 | $22.66 | 1,253,269 |
| 2024-05-08 | $22.30 | $22.42 | $22.30 | $22.31 | $22.31 | 543,340 |
| 2024-05-07 | $22.42 | $22.45 | $22.34 | $22.36 | $22.36 | 1,613,001 |
| 2024-05-06 | $22.42 | $22.54 | $22.41 | $22.48 | $22.48 | 731,158 |
| 2024-05-03 | $22.23 | $22.27 | $22.01 | $22.24 | $22.24 | 1,707,401 |
| 2024-05-02 | $22.14 | $22.31 | $22.08 | $22.26 | $22.26 | 812,252 |
| 2024-05-01 | $22.25 | $22.50 | $22.20 | $22.32 | $22.32 | 2,199,333 |
| 2024-04-30 | $22.29 | $22.36 | $22.13 | $22.14 | $22.14 | 1,265,022 |
| 2024-04-29 | $22.57 | $22.68 | $22.48 | $22.57 | $22.57 | 1,017,652 |
| 2024-04-26 | $22.66 | $22.66 | $22.51 | $22.62 | $22.62 | 726,931 |
| 2024-04-25 | $22.38 | $22.67 | $22.38 | $22.55 | $22.55 | 1,726,089 |
| 2024-04-24 | $22.44 | $22.59 | $22.39 | $22.42 | $22.42 | 620,504 |
| 2024-04-23 | $22.36 | $22.54 | $22.33 | $22.45 | $22.45 | 1,584,219 |
| 2024-04-22 | $22.59 | $22.65 | $22.47 | $22.52 | $22.52 | 1,173,798 |
| 2024-04-19 | $23.03 | $23.22 | $22.99 | $23.09 | $23.09 | 1,070,430 |
| 2024-04-18 | $23.12 | $23.13 | $22.90 | $23.00 | $23.00 | 1,333,981 |
| 2024-04-17 | $23.09 | $23.15 | $22.82 | $22.94 | $22.94 | 2,153,883 |
| 2024-04-16 | $23.00 | $23.18 | $22.85 | $23.11 | $23.11 | 1,783,272 |
| 2024-04-15 | $22.76 | $23.08 | $22.48 | $23.06 | $23.06 | 2,625,796 |
| 2024-04-12 | $23.17 | $23.50 | $22.56 | $22.66 | $22.66 | 2,278,874 |
| 2024-04-11 | $22.64 | $22.95 | $22.55 | $22.94 | $22.94 | 850,869 |
| 2024-04-10 | $22.48 | $22.74 | $22.42 | $22.52 | $22.52 | 1,927,770 |
| 2024-04-09 | $22.75 | $22.85 | $22.61 | $22.72 | $22.72 | 1,068,854 |
| 2024-04-08 | $22.56 | $22.64 | $22.42 | $22.61 | $22.61 | 1,285,790 |
| 2024-04-05 | $22.18 | $22.52 | $22.16 | $22.45 | $22.45 | 1,035,262 |
| 2024-04-04 | $22.13 | $22.28 | $22.04 | $22.09 | $22.09 | 1,549,870 |
| 2024-04-03 | $21.99 | $22.23 | $21.96 | $22.22 | $22.22 | 1,432,440 |
| 2024-04-02 | $21.84 | $22.03 | $21.77 | $22.01 | $22.01 | 1,604,266 |
| 2024-04-01 | $21.78 | $21.80 | $21.55 | $21.70 | $21.70 | 1,699,993 |
| 2024-03-28 | $21.35 | $21.51 | $21.29 | $21.48 | $21.48 | 1,140,190 |
| 2024-03-27 | $21.12 | $21.22 | $21.12 | $21.20 | $21.20 | 737,832 |
| 2024-03-26 | $21.17 | $21.18 | $21.00 | $21.05 | $21.05 | 753,267 |
| 2024-03-25 | $21.00 | $21.09 | $20.98 | $20.99 | $20.99 | 923,845 |
| 2024-03-22 | $21.03 | $21.08 | $20.86 | $20.92 | $20.92 | 928,926 |
| 2024-03-21 | $21.29 | $21.29 | $20.95 | $21.09 | $21.09 | 1,322,037 |
| 2024-03-20 | $20.79 | $21.16 | $20.78 | $21.10 | $21.10 | 1,011,272 |
| 2024-03-19 | $20.83 | $20.86 | $20.77 | $20.85 | $20.85 | 884,007 |
| 2024-03-18 | $20.85 | $20.90 | $20.83 | $20.89 | $20.89 | 855,315 |
| 2024-03-15 | $20.88 | $20.95 | $20.84 | $20.86 | $20.86 | 579,157 |
| 2024-03-14 | $20.93 | $20.93 | $20.82 | $20.92 | $20.92 | 1,048,616 |
| 2024-03-13 | $20.93 | $21.07 | $20.92 | $21.01 | $21.01 | 1,124,036 |
| 2024-03-12 | $20.93 | $20.95 | $20.79 | $20.86 | $20.86 | 1,168,066 |
| 2024-03-11 | $21.06 | $21.13 | $21.04 | $21.08 | $21.08 | 1,006,248 |
| 2024-03-08 | $20.97 | $21.22 | $20.92 | $21.06 | $21.06 | 1,141,644 |
| 2024-03-07 | $20.84 | $20.89 | $20.77 | $20.86 | $20.86 | 1,308,157 |
| 2024-03-06 | $20.67 | $20.80 | $20.62 | $20.76 | $20.76 | 969,853 |
| 2024-03-05 | $20.62 | $20.69 | $20.53 | $20.59 | $20.59 | 1,260,446 |
| 2024-03-04 | $20.28 | $20.50 | $20.25 | $20.47 | $20.47 | 981,229 |
| 2024-03-01 | $19.88 | $20.19 | $19.77 | $20.14 | $20.14 | 1,454,049 |
| 2024-02-29 | $19.79 | $19.83 | $19.75 | $19.77 | $19.77 | 973,480 |
| 2024-02-28 | $19.66 | $19.68 | $19.63 | $19.67 | $19.67 | 613,028 |
| 2024-02-27 | $19.70 | $19.70 | $19.61 | $19.62 | $19.62 | 724,548 |
| 2024-02-26 | $19.60 | $19.67 | $19.58 | $19.66 | $19.66 | 919,456 |
| 2024-02-23 | $19.59 | $19.75 | $19.58 | $19.70 | $19.70 | 1,073,113 |
| 2024-02-22 | $19.59 | $19.60 | $19.53 | $19.59 | $19.59 | 673,779 |
| 2024-02-21 | $19.63 | $19.64 | $19.54 | $19.58 | $19.58 | 1,131,385 |
| 2024-02-20 | $19.62 | $19.63 | $19.57 | $19.58 | $19.58 | 786,767 |
| 2024-02-16 | $19.31 | $19.49 | $19.29 | $19.46 | $19.46 | 1,442,577 |
| 2024-02-15 | $19.37 | $19.43 | $19.32 | $19.39 | $19.39 | 1,261,033 |
| 2024-02-14 | $19.23 | $19.31 | $19.19 | $19.26 | $19.26 | 1,042,101 |
| 2024-02-13 | $19.36 | $19.36 | $19.25 | $19.26 | $19.26 | 1,153,530 |
| 2024-02-12 | $19.50 | $19.56 | $19.45 | $19.54 | $19.54 | 731,221 |
| 2024-02-09 | $19.59 | $19.61 | $19.54 | $19.59 | $19.59 | 880,256 |
| 2024-02-08 | $19.60 | $19.68 | $19.60 | $19.67 | $19.67 | 825,698 |
| 2024-02-07 | $19.67 | $19.77 | $19.66 | $19.68 | $19.68 | 972,639 |
| 2024-02-06 | $19.61 | $19.72 | $19.60 | $19.68 | $19.68 | 814,888 |
| 2024-02-05 | $19.52 | $19.61 | $19.49 | $19.59 | $19.59 | 1,099,142 |
| 2024-02-02 | $19.64 | $19.72 | $19.61 | $19.70 | $19.70 | 1,123,656 |
| 2024-02-01 | $19.80 | $19.98 | $19.74 | $19.87 | $19.87 | 1,151,336 |
| 2024-01-31 | $19.78 | $19.89 | $19.65 | $19.68 | $19.68 | 1,224,873 |
| 2024-01-30 | $19.80 | $19.81 | $19.63 | $19.70 | $19.70 | 1,025,446 |
| 2024-01-29 | $19.65 | $19.68 | $19.54 | $19.66 | $19.66 | 1,100,399 |
| 2024-01-26 | $19.55 | $19.56 | $19.50 | $19.53 | $19.53 | 1,085,724 |
| 2024-01-25 | $19.55 | $19.59 | $19.46 | $19.53 | $19.53 | 999,740 |
| 2024-01-24 | $19.67 | $19.67 | $19.46 | $19.46 | $19.46 | 1,299,944 |
| 2024-01-23 | $19.56 | $19.64 | $19.56 | $19.62 | $19.62 | 817,848 |
| 2024-01-22 | $19.54 | $19.60 | $19.50 | $19.55 | $19.55 | 1,166,728 |
| 2024-01-19 | $19.65 | $19.66 | $19.57 | $19.61 | $19.61 | 532,490 |
| 2024-01-18 | $19.45 | $19.56 | $19.45 | $19.55 | $19.55 | 663,661 |
| 2024-01-17 | $19.56 | $19.56 | $19.36 | $19.41 | $19.41 | 1,249,405 |
| 2024-01-16 | $19.75 | $19.75 | $19.58 | $19.61 | $19.61 | 1,082,995 |
| 2024-01-12 | $19.90 | $19.94 | $19.74 | $19.80 | $19.80 | 1,054,876 |
| 2024-01-11 | $19.62 | $19.68 | $19.48 | $19.62 | $19.62 | 1,663,169 |
| 2024-01-10 | $19.64 | $19.67 | $19.54 | $19.57 | $19.57 | 1,157,845 |
| 2024-01-09 | $19.69 | $19.70 | $19.60 | $19.63 | $19.63 | 1,057,895 |
| 2024-01-08 | $19.55 | $19.70 | $19.53 | $19.61 | $19.61 | 738,150 |
| 2024-01-05 | $19.81 | $19.96 | $19.74 | $19.77 | $19.77 | 1,353,668 |
| 2024-01-04 | $19.74 | $19.81 | $19.70 | $19.76 | $19.76 | 883,476 |
| 2024-01-03 | $19.73 | $19.81 | $19.65 | $19.75 | $19.75 | 1,128,608 |
| 2024-01-02 | $19.99 | $20.03 | $19.89 | $19.92 | $19.92 | 1,061,463 |
| 2023-12-29 | $19.93 | $20.01 | $19.91 | $19.96 | $19.96 | 958,482 |
| 2023-12-28 | $20.08 | $20.13 | $19.98 | $19.99 | $19.99 | 1,344,101 |
| 2023-12-27 | $20.07 | $20.16 | $20.00 | $20.10 | $20.10 | 718,612 |
| 2023-12-26 | $19.94 | $20.01 | $19.88 | $20.00 | $20.00 | 685,965 |
| 2023-12-22 | $19.99 | $20.03 | $19.84 | $19.85 | $19.85 | 1,163,959 |
| 2023-12-21 | $19.75 | $19.79 | $19.71 | $19.78 | $19.78 | 830,716 |
| 2023-12-20 | $19.69 | $19.71 | $19.63 | $19.64 | $19.64 | 564,298 |
| 2023-12-19 | $19.66 | $19.81 | $19.64 | $19.73 | $19.73 | 873,065 |
| 2023-12-18 | $19.57 | $19.67 | $19.55 | $19.60 | $19.60 | 769,692 |
| 2023-12-15 | $19.67 | $19.72 | $19.51 | $19.53 | $19.53 | 1,351,349 |
| 2023-12-14 | $19.72 | $19.81 | $19.63 | $19.69 | $19.69 | 1,596,608 |
| 2023-12-13 | $19.20 | $19.59 | $19.14 | $19.58 | $19.58 | 2,134,512 |
| 2023-12-12 | $19.18 | $19.20 | $19.13 | $19.14 | $19.14 | 1,216,398 |
| 2023-12-11 | $19.25 | $19.26 | $19.12 | $19.17 | $19.17 | 1,090,277 |
| 2023-12-08 | $19.40 | $19.50 | $19.30 | $19.37 | $19.37 | 978,544 |
| 2023-12-07 | $19.66 | $19.68 | $19.55 | $19.63 | $19.63 | 804,737 |
| 2023-12-06 | $19.65 | $19.67 | $19.57 | $19.60 | $19.60 | 1,019,131 |
| 2023-12-05 | $19.57 | $19.61 | $19.45 | $19.54 | $19.54 | 1,234,117 |
| 2023-12-04 | $19.77 | $19.87 | $19.55 | $19.62 | $19.62 | 1,855,765 |
| 2023-12-01 | $19.71 | $20.08 | $19.69 | $20.04 | $20.04 | 1,918,863 |
| 2023-11-30 | $19.71 | $19.75 | $19.66 | $19.70 | $19.70 | 1,280,029 |
| 2023-11-29 | $19.75 | $19.83 | $19.73 | $19.79 | $19.79 | 1,273,417 |
| 2023-11-28 | $19.62 | $19.77 | $19.58 | $19.76 | $19.76 | 1,518,683 |
| 2023-11-27 | $19.46 | $19.50 | $19.41 | $19.50 | $19.50 | 1,009,694 |
| 2023-11-24 | $19.37 | $19.38 | $19.33 | $19.35 | $19.35 | 667,182 |
| 2023-11-22 | $19.34 | $19.38 | $19.23 | $19.27 | $19.27 | 1,202,509 |
| 2023-11-21 | $19.36 | $19.42 | $19.32 | $19.34 | $19.34 | 615,637 |
| 2023-11-20 | $19.03 | $19.15 | $19.01 | $19.14 | $19.14 | 997,186 |
| 2023-11-17 | $19.21 | $19.21 | $19.14 | $19.17 | $19.17 | 1,175,468 |
| 2023-11-16 | $19.07 | $19.23 | $19.07 | $19.17 | $19.17 | 1,236,238 |
| 2023-11-15 | $18.99 | $19.01 | $18.92 | $18.96 | $18.96 | 1,019,118 |
| 2023-11-14 | $18.95 | $19.07 | $18.95 | $18.99 | $18.99 | 1,555,712 |
| 2023-11-13 | $18.72 | $18.86 | $18.70 | $18.83 | $18.83 | 1,241,048 |
| 2023-11-10 | $18.84 | $18.84 | $18.71 | $18.73 | $18.73 | 1,586,337 |
| 2023-11-09 | $18.89 | $19.02 | $18.88 | $18.93 | $18.93 | 1,493,935 |
| 2023-11-08 | $18.99 | $19.00 | $18.84 | $18.86 | $18.86 | 1,742,587 |
| 2023-11-07 | $19.03 | $19.07 | $18.97 | $19.06 | $19.06 | 844,131 |
| 2023-11-06 | $19.21 | $19.22 | $19.14 | $19.14 | $19.14 | 883,782 |
| 2023-11-03 | $19.24 | $19.36 | $19.24 | $19.28 | $19.28 | 1,105,585 |
| 2023-11-02 | $19.22 | $19.23 | $19.15 | $19.21 | $19.21 | 1,206,390 |
| 2023-11-01 | $19.19 | $19.28 | $19.06 | $19.14 | $19.14 | 1,418,224 |
| 2023-10-31 | $19.33 | $19.44 | $19.15 | $19.22 | $19.22 | 1,489,360 |
| 2023-10-30 | $19.37 | $19.38 | $19.28 | $19.31 | $19.31 | 1,407,148 |
| 2023-10-27 | $19.19 | $19.45 | $19.15 | $19.43 | $19.43 | 1,221,239 |
| 2023-10-26 | $19.13 | $19.25 | $19.09 | $19.20 | $19.20 | 968,236 |
| 2023-10-25 | $19.13 | $19.24 | $19.00 | $19.17 | $19.17 | 1,390,383 |
| 2023-10-24 | $19.00 | $19.14 | $18.96 | $19.08 | $19.08 | 1,140,495 |
| 2023-10-23 | $19.14 | $19.16 | $19.07 | $19.09 | $19.09 | 1,438,890 |
| 2023-10-20 | $19.14 | $19.33 | $19.11 | $19.17 | $19.17 | 1,493,468 |
| 2023-10-19 | $18.90 | $19.14 | $18.87 | $19.10 | $19.10 | 1,431,095 |
| 2023-10-18 | $18.88 | $19.00 | $18.77 | $18.88 | $18.88 | 949,807 |
| 2023-10-17 | $18.62 | $18.69 | $18.57 | $18.61 | $18.61 | 694,969 |
| 2023-10-16 | $18.56 | $18.61 | $18.53 | $18.58 | $18.58 | 851,052 |
| 2023-10-13 | $18.45 | $18.69 | $18.44 | $18.67 | $18.67 | 1,109,280 |
| 2023-10-12 | $18.17 | $18.18 | $18.08 | $18.09 | $18.09 | 773,502 |
| 2023-10-11 | $18.12 | $18.17 | $18.09 | $18.13 | $18.13 | 613,147 |
| 2023-10-10 | $17.96 | $18.03 | $17.94 | $18.01 | $18.01 | 858,316 |
| 2023-10-09 | $17.86 | $18.04 | $17.85 | $18.03 | $18.03 | 1,081,569 |
| 2023-10-06 | $17.66 | $17.76 | $17.58 | $17.70 | $17.70 | 1,210,925 |
| 2023-10-05 | $17.62 | $17.63 | $17.56 | $17.62 | $17.62 | 1,261,544 |
| 2023-10-04 | $17.66 | $17.67 | $17.56 | $17.64 | $17.64 | 928,853 |
| 2023-10-03 | $17.64 | $17.74 | $17.61 | $17.66 | $17.66 | 2,070,449 |
| 2023-10-02 | $17.76 | $17.78 | $17.69 | $17.70 | $17.70 | 1,808,663 |
| 2023-09-29 | $18.15 | $18.16 | $17.87 | $17.89 | $17.89 | 1,306,583 |
| 2023-09-28 | $18.14 | $18.17 | $17.98 | $18.07 | $18.07 | 1,101,385 |
| 2023-09-27 | $18.28 | $18.29 | $18.12 | $18.17 | $18.17 | 1,386,208 |
| 2023-09-26 | $18.44 | $18.48 | $18.38 | $18.40 | $18.40 | 1,269,760 |
| 2023-09-25 | $18.61 | $18.65 | $18.53 | $18.55 | $18.55 | 952,516 |
| 2023-09-22 | $18.64 | $18.67 | $18.63 | $18.63 | $18.63 | 601,547 |
| 2023-09-21 | $18.55 | $18.62 | $18.54 | $18.58 | $18.58 | 968,737 |
| 2023-09-20 | $18.71 | $18.85 | $18.71 | $18.71 | $18.71 | 1,785,968 |
| 2023-09-19 | $18.72 | $18.75 | $18.68 | $18.69 | $18.69 | 574,304 |
| 2023-09-18 | $18.65 | $18.72 | $18.62 | $18.71 | $18.71 | 740,278 |
| 2023-09-15 | $18.62 | $18.69 | $18.60 | $18.60 | $18.60 | 1,022,741 |
| 2023-09-14 | $18.41 | $18.51 | $18.40 | $18.48 | $18.48 | 813,318 |
| 2023-09-13 | $18.52 | $18.55 | $18.47 | $18.48 | $18.48 | 1,573,011 |
| 2023-09-12 | $18.49 | $18.54 | $18.47 | $18.52 | $18.52 | 911,879 |
| 2023-09-11 | $18.67 | $18.68 | $18.60 | $18.62 | $18.62 | 626,024 |
| 2023-09-08 | $18.60 | $18.68 | $18.56 | $18.58 | $18.58 | 718,495 |
| 2023-09-07 | $18.60 | $18.61 | $18.56 | $18.58 | $18.58 | 521,161 |
| 2023-09-06 | $18.60 | $18.68 | $18.55 | $18.56 | $18.56 | 2,012,517 |
| 2023-09-05 | $18.70 | $18.72 | $18.64 | $18.64 | $18.64 | 1,164,646 |
| 2023-09-01 | $18.83 | $18.89 | $18.72 | $18.78 | $18.78 | 833,976 |
| 2023-08-31 | $18.81 | $18.83 | $18.77 | $18.78 | $18.78 | 739,198 |
| 2023-08-30 | $18.85 | $18.87 | $18.81 | $18.82 | $18.82 | 980,684 |
| 2023-08-29 | $18.57 | $18.77 | $18.56 | $18.77 | $18.77 | 1,031,526 |
| 2023-08-28 | $18.55 | $18.65 | $18.52 | $18.58 | $18.58 | 834,827 |
| 2023-08-25 | $18.52 | $18.61 | $18.43 | $18.53 | $18.53 | 940,041 |
| 2023-08-24 | $18.53 | $18.62 | $18.51 | $18.55 | $18.55 | 894,440 |
| 2023-08-23 | $18.49 | $18.59 | $18.48 | $18.55 | $18.55 | 1,070,510 |
| 2023-08-22 | $18.34 | $18.39 | $18.30 | $18.37 | $18.37 | 960,539 |
| 2023-08-21 | $18.34 | $18.35 | $18.25 | $18.34 | $18.34 | 869,452 |
| 2023-08-18 | $18.35 | $18.37 | $18.27 | $18.30 | $18.30 | 1,083,695 |
| 2023-08-17 | $18.41 | $18.42 | $18.25 | $18.29 | $18.29 | 1,234,210 |
| 2023-08-16 | $18.42 | $18.46 | $18.31 | $18.31 | $18.31 | 861,476 |
| 2023-08-15 | $18.43 | $18.51 | $18.39 | $18.43 | $18.43 | 1,197,766 |
| 2023-08-14 | $18.46 | $18.52 | $18.43 | $18.46 | $18.46 | 796,361 |
| 2023-08-11 | $18.53 | $18.59 | $18.51 | $18.53 | $18.53 | 599,793 |
| 2023-08-10 | $18.58 | $18.64 | $18.52 | $18.52 | $18.52 | 931,421 |
| 2023-08-09 | $18.64 | $18.66 | $18.54 | $18.54 | $18.54 | 672,669 |
| 2023-08-08 | $18.64 | $18.71 | $18.62 | $18.64 | $18.64 | 933,950 |
| 2023-08-07 | $18.79 | $18.79 | $18.70 | $18.75 | $18.75 | 837,528 |
| 2023-08-04 | $18.80 | $18.86 | $18.76 | $18.80 | $18.80 | 797,292 |
| 2023-08-03 | $18.72 | $18.77 | $18.70 | $18.72 | $18.72 | 631,787 |
| 2023-08-02 | $18.84 | $18.86 | $18.72 | $18.73 | $18.73 | 797,722 |
| 2023-08-01 | $18.87 | $18.91 | $18.80 | $18.83 | $18.83 | 766,574 |
| 2023-07-31 | $19.02 | $19.10 | $19.02 | $19.02 | $19.02 | 916,321 |
| 2023-07-28 | $18.94 | $19.02 | $18.91 | $18.96 | $18.96 | 849,622 |
| 2023-07-27 | $18.95 | $18.95 | $18.81 | $18.83 | $18.83 | 950,716 |
| 2023-07-26 | $19.05 | $19.15 | $19.02 | $19.13 | $19.13 | 1,534,799 |
| 2023-07-25 | $18.95 | $19.04 | $18.90 | $19.02 | $19.02 | 869,175 |
| 2023-07-24 | $19.01 | $19.03 | $18.91 | $18.93 | $18.93 | 739,621 |
| 2023-07-21 | $18.99 | $19.03 | $18.96 | $19.01 | $19.01 | 856,616 |
| 2023-07-20 | $19.16 | $19.17 | $19.04 | $19.07 | $19.07 | 1,265,536 |
| 2023-07-19 | $19.14 | $19.18 | $19.07 | $19.15 | $19.15 | 972,199 |
| 2023-07-18 | $19.06 | $19.22 | $19.02 | $19.16 | $19.16 | 928,834 |
| 2023-07-17 | $18.88 | $18.95 | $18.85 | $18.93 | $18.93 | 1,119,562 |
| 2023-07-14 | $18.94 | $18.99 | $18.90 | $18.92 | $18.92 | 722,154 |
| 2023-07-13 | $18.98 | $19.00 | $18.94 | $18.99 | $18.99 | 832,076 |
| 2023-07-12 | $18.89 | $18.98 | $18.89 | $18.97 | $18.97 | 1,401,314 |
| 2023-07-11 | $18.72 | $18.75 | $18.68 | $18.71 | $18.71 | 807,167 |
| 2023-07-10 | $18.61 | $18.66 | $18.60 | $18.65 | $18.65 | 676,263 |
| 2023-07-07 | $18.60 | $18.74 | $18.60 | $18.64 | $18.64 | 615,055 |
| 2023-07-06 | $18.51 | $18.55 | $18.43 | $18.49 | $18.49 | 1,201,782 |
| 2023-07-05 | $18.71 | $18.71 | $18.54 | $18.55 | $18.55 | 687,826 |
| 2023-07-03 | $18.62 | $18.70 | $18.61 | $18.62 | $18.62 | 393,201 |
| 2023-06-30 | $18.54 | $18.62 | $18.50 | $18.60 | $18.60 | 367,069 |
| 2023-06-29 | $18.33 | $18.53 | $18.33 | $18.47 | $18.47 | 657,159 |
| 2023-06-28 | $18.48 | $18.53 | $18.44 | $18.49 | $18.49 | 411,083 |
| 2023-06-27 | $18.67 | $18.69 | $18.51 | $18.53 | $18.53 | 1,633,342 |
| 2023-06-26 | $18.68 | $18.68 | $18.61 | $18.63 | $18.63 | 1,219,764 |
| 2023-06-23 | $18.73 | $18.77 | $18.58 | $18.59 | $18.59 | 1,482,172 |
| 2023-06-22 | $18.61 | $18.66 | $18.53 | $18.54 | $18.54 | 1,686,471 |
| 2023-06-21 | $18.69 | $18.76 | $18.59 | $18.72 | $18.72 | 2,132,500 |
| 2023-06-20 | $18.78 | $18.78 | $18.69 | $18.75 | $18.75 | 1,500,175 |
| 2023-06-16 | $18.98 | $19.04 | $18.92 | $18.94 | $18.94 | 1,399,051 |
| 2023-06-15 | $18.80 | $18.99 | $18.80 | $18.98 | $18.98 | 1,600,185 |
| 2023-06-14 | $18.96 | $18.98 | $18.79 | $18.83 | $18.83 | 1,625,433 |
| 2023-06-13 | $19.00 | $19.02 | $18.80 | $18.83 | $18.83 | 1,338,246 |
| 2023-06-12 | $18.95 | $18.98 | $18.89 | $18.98 | $18.98 | 1,721,857 |
| 2023-06-09 | $19.01 | $19.06 | $18.96 | $18.98 | $18.98 | 1,433,635 |
| 2023-06-08 | $18.98 | $19.09 | $18.98 | $19.03 | $19.03 | 1,374,055 |
| 2023-06-07 | $18.98 | $19.09 | $18.79 | $18.80 | $18.80 | 2,200,699 |
| 2023-06-06 | $19.01 | $19.05 | $18.94 | $19.01 | $19.01 | 1,239,858 |
| 2023-06-05 | $18.85 | $19.03 | $18.84 | $19.00 | $19.00 | 747,500 |
| 2023-06-02 | $19.14 | $19.14 | $18.87 | $18.89 | $18.89 | 1,857,300 |
| 2023-06-01 | $19.06 | $19.20 | $19.06 | $19.17 | $19.17 | 703,249 |
| 2023-05-31 | $19.03 | $19.12 | $19.00 | $19.02 | $19.02 | 912,838 |
| 2023-05-30 | $18.94 | $19.02 | $18.91 | $19.00 | $19.00 | 910,453 |
| 2023-05-26 | $18.87 | $18.91 | $18.78 | $18.86 | $18.86 | 971,949 |
| 2023-05-25 | $18.90 | $18.91 | $18.78 | $18.80 | $18.80 | 759,259 |
| 2023-05-24 | $19.15 | $19.15 | $18.96 | $18.99 | $18.99 | 1,147,915 |
| 2023-05-23 | $19.06 | $19.16 | $19.03 | $19.13 | $19.13 | 604,145 |
| 2023-05-22 | $19.10 | $19.18 | $19.08 | $19.10 | $19.10 | 851,006 |
| 2023-05-19 | $19.01 | $19.23 | $18.97 | $19.15 | $19.15 | 1,182,769 |
| 2023-05-18 | $19.00 | $19.01 | $18.91 | $18.97 | $18.97 | 837,457 |
| 2023-05-17 | $19.23 | $19.24 | $19.14 | $19.21 | $19.21 | 963,743 |
| 2023-05-16 | $19.46 | $19.48 | $19.24 | $19.27 | $19.27 | 1,149,118 |
| 2023-05-15 | $19.54 | $19.59 | $19.50 | $19.53 | $19.53 | 794,906 |
| 2023-05-12 | $19.54 | $19.59 | $19.47 | $19.49 | $19.49 | 522,757 |
| 2023-05-11 | $19.66 | $19.68 | $19.49 | $19.51 | $19.51 | 805,041 |
| 2023-05-10 | $19.71 | $19.77 | $19.60 | $19.68 | $19.68 | 1,566,978 |
| 2023-05-09 | $19.62 | $19.74 | $19.62 | $19.72 | $19.72 | 1,214,474 |
| 2023-05-08 | $19.60 | $19.66 | $19.55 | $19.58 | $19.58 | 845,551 |
| 2023-05-05 | $19.47 | $19.56 | $19.37 | $19.56 | $19.56 | 2,020,501 |
| 2023-05-04 | $19.70 | $19.95 | $19.69 | $19.85 | $19.85 | 2,460,255 |
| 2023-05-03 | $19.57 | $19.73 | $19.50 | $19.73 | $19.73 | 2,042,642 |
| 2023-05-02 | $19.24 | $19.56 | $19.24 | $19.56 | $19.56 | 1,130,602 |
| 2023-05-01 | $19.41 | $19.41 | $19.17 | $19.17 | $19.17 | 1,098,845 |
| 2023-04-28 | $19.27 | $19.33 | $19.20 | $19.28 | $19.28 | 1,139,662 |
| 2023-04-27 | $19.17 | $19.29 | $19.13 | $19.27 | $19.27 | 783,359 |
| 2023-04-26 | $19.45 | $19.45 | $19.22 | $19.26 | $19.26 | 852,183 |
| 2023-04-25 | $19.27 | $19.41 | $19.22 | $19.36 | $19.36 | 2,317,199 |
| 2023-04-24 | $19.20 | $19.29 | $19.13 | $19.26 | $19.26 | 2,303,909 |
| 2023-04-21 | $19.28 | $19.36 | $19.11 | $19.22 | $19.22 | 2,520,713 |
| 2023-04-20 | $19.40 | $19.50 | $19.38 | $19.40 | $19.40 | 1,829,673 |
| 2023-04-19 | $19.23 | $19.35 | $19.22 | $19.32 | $19.32 | 2,072,110 |
| 2023-04-18 | $19.33 | $19.49 | $19.29 | $19.43 | $19.43 | 2,756,907 |
| 2023-04-17 | $19.38 | $19.38 | $19.20 | $19.35 | $19.35 | 2,561,625 |
| 2023-04-14 | $19.62 | $19.65 | $19.32 | $19.43 | $19.43 | 2,279,096 |
| 2023-04-13 | $19.78 | $19.86 | $19.71 | $19.78 | $19.78 | 2,489,807 |
| 2023-04-12 | $19.56 | $19.57 | $19.40 | $19.53 | $19.53 | 2,545,425 |
| 2023-04-11 | $19.37 | $19.45 | $19.36 | $19.42 | $19.42 | 1,876,840 |
| 2023-04-10 | $19.31 | $19.33 | $19.21 | $19.31 | $19.31 | 2,492,277 |
| 2023-04-06 | $19.50 | $19.53 | $19.39 | $19.44 | $19.44 | 2,287,956 |
| 2023-04-05 | $19.65 | $19.68 | $19.48 | $19.60 | $19.60 | 2,824,923 |
| 2023-04-04 | $19.25 | $19.63 | $19.25 | $19.60 | $19.60 | 2,754,044 |
| 2023-04-03 | $19.18 | $19.29 | $19.12 | $19.24 | $19.24 | 2,305,419 |
| 2023-03-31 | $19.20 | $19.22 | $19.07 | $19.10 | $19.10 | 1,038,056 |
| 2023-03-30 | $19.06 | $19.23 | $19.04 | $19.20 | $19.20 | 1,054,689 |
| 2023-03-29 | $19.02 | $19.11 | $19.01 | $19.04 | $19.04 | 940,755 |
| 2023-03-28 | $19.01 | $19.15 | $18.99 | $19.13 | $19.13 | 2,295,302 |
| 2023-03-27 | $18.88 | $18.99 | $18.85 | $18.97 | $18.97 | 1,785,642 |
| 2023-03-24 | $19.36 | $19.38 | $19.14 | $19.16 | $19.16 | 3,096,165 |
| 2023-03-23 | $19.18 | $19.41 | $19.15 | $19.36 | $19.36 | 3,211,572 |
| 2023-03-22 | $18.82 | $19.17 | $18.80 | $19.13 | $19.13 | 3,400,949 |
| 2023-03-21 | $19.05 | $19.05 | $18.76 | $18.80 | $18.80 | 4,227,694 |
| 2023-03-20 | $19.21 | $19.24 | $19.06 | $19.17 | $19.17 | 4,641,491 |
| 2023-03-17 | $18.88 | $19.26 | $18.85 | $19.16 | $19.16 | 4,113,873 |
| 2023-03-16 | $18.72 | $18.72 | $18.55 | $18.62 | $18.62 | 3,941,557 |
| 2023-03-15 | $18.65 | $18.78 | $18.50 | $18.58 | $18.58 | 4,385,276 |
| 2023-03-14 | $18.50 | $18.52 | $18.38 | $18.43 | $18.43 | 2,882,803 |
| 2023-03-13 | $18.43 | $18.56 | $18.39 | $18.55 | $18.55 | 3,632,047 |
| 2023-03-10 | $17.92 | $18.13 | $17.92 | $18.12 | $18.12 | 2,278,289 |
| 2023-03-09 | $17.69 | $17.79 | $17.69 | $17.74 | $17.74 | 1,637,962 |
| 2023-03-08 | $17.57 | $17.68 | $17.57 | $17.57 | $17.57 | 1,806,004 |
| 2023-03-07 | $17.77 | $17.77 | $17.57 | $17.58 | $17.58 | 2,017,283 |
| 2023-03-06 | $17.97 | $17.97 | $17.88 | $17.90 | $17.90 | 1,733,887 |
| 2023-03-03 | $17.87 | $17.99 | $17.82 | $17.97 | $17.97 | 1,800,569 |
| 2023-03-02 | $17.78 | $17.83 | $17.76 | $17.79 | $17.79 | 1,659,419 |
| 2023-03-01 | $17.82 | $17.88 | $17.78 | $17.80 | $17.80 | 872,543 |
| 2023-02-28 | $17.60 | $17.75 | $17.59 | $17.70 | $17.70 | 1,193,965 |
| 2023-02-27 | $17.61 | $17.64 | $17.58 | $17.62 | $17.62 | 823,292 |
| 2023-02-24 | $17.56 | $17.60 | $17.53 | $17.55 | $17.55 | 1,118,683 |
| 2023-02-23 | $17.71 | $17.73 | $17.63 | $17.68 | $17.68 | 939,762 |
| 2023-02-22 | $17.80 | $17.82 | $17.68 | $17.69 | $17.69 | 851,398 |
| 2023-02-21 | $17.84 | $17.88 | $17.75 | $17.79 | $17.79 | 900,465 |
| 2023-02-17 | $17.70 | $17.87 | $17.68 | $17.85 | $17.85 | 992,626 |
| 2023-02-16 | $17.76 | $17.89 | $17.72 | $17.80 | $17.80 | 1,373,895 |
| 2023-02-15 | $17.79 | $17.82 | $17.74 | $17.81 | $17.81 | 822,135 |
| 2023-02-14 | $17.92 | $18.09 | $17.87 | $18.00 | $18.00 | 1,525,527 |
| 2023-02-13 | $18.01 | $18.02 | $17.95 | $17.97 | $17.97 | 914,994 |
| 2023-02-10 | $18.10 | $18.10 | $18.00 | $18.08 | $18.08 | 1,375,809 |
| 2023-02-09 | $18.30 | $18.30 | $18.02 | $18.03 | $18.03 | 1,534,606 |
| 2023-02-08 | $18.23 | $18.23 | $18.13 | $18.19 | $18.19 | 889,393 |
| 2023-02-07 | $18.11 | $18.26 | $18.08 | $18.14 | $18.14 | 1,890,152 |
| 2023-02-06 | $18.15 | $18.19 | $18.07 | $18.11 | $18.11 | 1,555,639 |
| 2023-02-03 | $18.24 | $18.29 | $18.05 | $18.08 | $18.08 | 2,238,744 |
| 2023-02-02 | $18.88 | $18.88 | $18.53 | $18.55 | $18.55 | 2,366,266 |
| 2023-02-01 | $18.73 | $18.94 | $18.62 | $18.94 | $18.94 | 1,445,195 |
| 2023-01-31 | $18.64 | $18.72 | $18.62 | $18.69 | $18.69 | 1,024,309 |
| 2023-01-30 | $18.69 | $18.71 | $18.62 | $18.64 | $18.64 | 709,137 |
| 2023-01-27 | $18.68 | $18.74 | $18.59 | $18.68 | $18.68 | 780,089 |
| 2023-01-26 | $18.78 | $18.78 | $18.61 | $18.70 | $18.70 | 1,210,999 |
| 2023-01-25 | $18.70 | $18.89 | $18.70 | $18.88 | $18.88 | 893,279 |
| 2023-01-24 | $18.71 | $18.80 | $18.60 | $18.78 | $18.78 | 818,544 |
| 2023-01-23 | $18.60 | $18.73 | $18.54 | $18.72 | $18.72 | 1,241,402 |
| 2023-01-20 | $18.67 | $18.73 | $18.63 | $18.69 | $18.69 | 939,212 |
| 2023-01-19 | $18.60 | $18.76 | $18.57 | $18.74 | $18.74 | 803,431 |
| 2023-01-18 | $18.64 | $18.67 | $18.44 | $18.46 | $18.46 | 881,495 |
| 2023-01-17 | $18.58 | $18.58 | $18.46 | $18.51 | $18.51 | 997,679 |
| 2023-01-13 | $18.44 | $18.64 | $18.44 | $18.63 | $18.63 | 800,667 |
| 2023-01-12 | $18.35 | $18.42 | $18.24 | $18.40 | $18.40 | 1,287,359 |
| 2023-01-11 | $18.22 | $18.22 | $18.11 | $18.19 | $18.19 | 677,337 |
| 2023-01-10 | $18.23 | $18.24 | $18.15 | $18.22 | $18.22 | 817,889 |
| 2023-01-09 | $18.19 | $18.24 | $18.12 | $18.14 | $18.14 | 975,223 |
| 2023-01-06 | $17.91 | $18.14 | $17.86 | $18.10 | $18.10 | 912,310 |
| 2023-01-05 | $17.81 | $17.82 | $17.70 | $17.77 | $17.77 | 619,811 |
| 2023-01-04 | $18.01 | $18.04 | $17.91 | $18.00 | $18.00 | 1,369,932 |
| 2023-01-03 | $17.85 | $17.93 | $17.72 | $17.83 | $17.83 | 666,131 |
| 2022-12-30 | $17.64 | $17.70 | $17.59 | $17.69 | $17.69 | 615,073 |
| 2022-12-29 | $17.56 | $17.65 | $17.56 | $17.59 | $17.59 | 661,770 |
| 2022-12-28 | $17.50 | $17.55 | $17.42 | $17.49 | $17.49 | 767,260 |
| 2022-12-27 | $17.50 | $17.77 | $17.49 | $17.58 | $17.58 | 712,703 |
| 2022-12-23 | $17.40 | $17.49 | $17.37 | $17.44 | $17.44 | 455,378 |
| 2022-12-22 | $17.49 | $17.49 | $17.32 | $17.37 | $17.37 | 641,656 |
| 2022-12-21 | $17.61 | $17.68 | $17.58 | $17.60 | $17.60 | 373,796 |
| 2022-12-20 | $17.53 | $17.66 | $17.52 | $17.62 | $17.62 | 923,262 |
| 2022-12-19 | $17.38 | $17.42 | $17.30 | $17.34 | $17.34 | 512,895 |
| 2022-12-16 | $17.30 | $17.40 | $17.29 | $17.39 | $17.39 | 753,869 |
| 2022-12-15 | $17.28 | $17.32 | $17.20 | $17.24 | $17.24 | 756,040 |
| 2022-12-14 | $17.54 | $17.59 | $17.43 | $17.51 | $17.51 | 1,260,577 |
| 2022-12-13 | $17.64 | $17.69 | $17.52 | $17.56 | $17.56 | 1,065,052 |
| 2022-12-12 | $17.35 | $17.36 | $17.24 | $17.26 | $17.26 | 694,045 |
| 2022-12-09 | $17.44 | $17.52 | $17.37 | $17.42 | $17.42 | 807,135 |
| 2022-12-08 | $17.35 | $17.41 | $17.32 | $17.34 | $17.34 | 377,600 |
| 2022-12-07 | $17.25 | $17.37 | $17.23 | $17.34 | $17.34 | 757,755 |
| 2022-12-06 | $17.21 | $17.25 | $17.15 | $17.19 | $17.19 | 592,158 |
| 2022-12-05 | $17.37 | $17.38 | $17.13 | $17.14 | $17.14 | 941,794 |
| 2022-12-02 | $17.33 | $17.45 | $17.27 | $17.44 | $17.44 | 1,160,470 |
| 2022-12-01 | $17.45 | $17.51 | $17.41 | $17.49 | $17.49 | 1,453,878 |
| 2022-11-30 | $17.05 | $17.18 | $16.93 | $17.16 | $17.16 | 1,470,831 |
| 2022-11-29 | $16.97 | $17.05 | $16.95 | $16.95 | $16.95 | 856,392 |
| 2022-11-28 | $16.98 | $16.99 | $16.87 | $16.88 | $16.88 | 1,258,287 |
| 2022-11-25 | $16.98 | $17.03 | $16.97 | $17.01 | $17.01 | 139,034 |
| 2022-11-23 | $16.85 | $17.01 | $16.84 | $16.98 | $16.98 | 1,261,427 |
| 2022-11-22 | $16.92 | $16.94 | $16.85 | $16.87 | $16.87 | 1,042,854 |
| 2022-11-21 | $16.92 | $16.92 | $16.80 | $16.86 | $16.86 | 784,766 |
| 2022-11-18 | $17.04 | $17.05 | $16.96 | $16.96 | $16.96 | 648,448 |
| 2022-11-17 | $17.06 | $17.10 | $17.03 | $17.08 | $17.08 | 838,252 |
| 2022-11-16 | $17.24 | $17.27 | $17.18 | $17.22 | $17.22 | 833,083 |
| 2022-11-15 | $17.22 | $17.32 | $17.15 | $17.24 | $17.24 | 1,365,353 |
| 2022-11-14 | $17.12 | $17.22 | $17.11 | $17.19 | $17.19 | 828,602 |
| 2022-11-11 | $17.09 | $17.15 | $17.04 | $17.14 | $17.14 | 812,562 |
| 2022-11-10 | $16.87 | $17.04 | $16.85 | $17.03 | $17.03 | 1,304,476 |
| 2022-11-09 | $16.61 | $16.70 | $16.52 | $16.54 | $16.54 | 1,194,950 |
| 2022-11-08 | $16.27 | $16.66 | $16.25 | $16.60 | $16.60 | 1,791,389 |
| 2022-11-07 | $16.29 | $16.31 | $16.23 | $16.23 | $16.23 | 905,923 |
| 2022-11-04 | $16.14 | $16.31 | $16.12 | $16.31 | $16.31 | 1,709,903 |
| 2022-11-03 | $15.70 | $15.83 | $15.69 | $15.83 | $15.83 | 1,094,076 |
| 2022-11-02 | $16.06 | $16.19 | $15.87 | $15.88 | $15.88 | 1,912,055 |
| 2022-11-01 | $16.02 | $16.04 | $15.93 | $15.98 | $15.98 | 1,565,535 |
| 2022-10-31 | $15.86 | $15.93 | $15.83 | $15.84 | $15.84 | 657,181 |
| 2022-10-28 | $15.95 | $16.00 | $15.90 | $15.96 | $15.96 | 726,651 |
| 2022-10-27 | $16.11 | $16.16 | $16.07 | $16.13 | $16.13 | 873,554 |
| 2022-10-26 | $16.12 | $16.23 | $16.12 | $16.14 | $16.14 | 1,010,378 |
| 2022-10-25 | $16.04 | $16.12 | $16.03 | $16.05 | $16.05 | 3,887,317 |
| 2022-10-24 | $15.98 | $16.05 | $15.95 | $16.02 | $16.02 | 777,402 |
| 2022-10-21 | $15.83 | $16.08 | $15.82 | $16.05 | $16.05 | 522,522 |
| 2022-10-20 | $15.82 | $15.97 | $15.77 | $15.79 | $15.79 | 658,184 |
| 2022-10-19 | $15.84 | $15.88 | $15.79 | $15.81 | $15.81 | 570,414 |
| 2022-10-18 | $16.05 | $16.07 | $15.97 | $16.01 | $16.01 | 849,971 |
| 2022-10-17 | $16.14 | $16.19 | $15.98 | $15.99 | $15.99 | 454,227 |
| 2022-10-14 | $16.06 | $16.06 | $15.91 | $15.94 | $15.94 | 321,697 |
| 2022-10-13 | $16.00 | $16.23 | $15.94 | $16.15 | $16.15 | 694,944 |
| 2022-10-12 | $16.20 | $16.28 | $16.18 | $16.26 | $16.26 | 245,076 |
| 2022-10-11 | $16.19 | $16.34 | $16.14 | $16.16 | $16.16 | 291,427 |
| 2022-10-10 | $16.24 | $16.28 | $16.16 | $16.20 | $16.20 | 145,327 |
| 2022-10-07 | $16.50 | $16.57 | $16.43 | $16.45 | $16.45 | 173,264 |
| 2022-10-06 | $16.62 | $16.66 | $16.57 | $16.64 | $16.64 | 137,185 |
| 2022-10-05 | $16.59 | $16.68 | $16.51 | $16.66 | $16.66 | 210,724 |
| 2022-10-04 | $16.59 | $16.78 | $16.56 | $16.73 | $16.73 | 569,231 |
| 2022-10-03 | $16.20 | $16.51 | $16.17 | $16.50 | $16.50 | 443,894 |
| 2022-09-30 | $16.15 | $16.26 | $16.11 | $16.13 | $16.13 | 283,915 |
| 2022-09-29 | $16.06 | $16.15 | $15.97 | $16.11 | $16.11 | 1,691,183 |
| 2022-09-28 | $15.96 | $16.14 | $15.95 | $16.11 | $16.11 | 1,940,308 |
| 2022-09-27 | $15.87 | $15.91 | $15.78 | $15.78 | $15.78 | 3,368,221 |
| 2022-09-26 | $15.96 | $16.00 | $15.74 | $15.75 | $15.75 | 2,301,663 |
| 2022-09-23 | $16.05 | $16.05 | $15.91 | $15.95 | $15.95 | 1,670,997 |
| 2022-09-22 | $16.28 | $16.30 | $16.19 | $16.22 | $16.22 | 1,808,191 |
| 2022-09-21 | $16.24 | $16.38 | $16.05 | $16.22 | $16.22 | 2,548,883 |
| 2022-09-20 | $16.16 | $16.17 | $16.11 | $16.15 | $16.15 | 1,177,443 |
| 2022-09-19 | $16.13 | $16.26 | $16.13 | $16.24 | $16.24 | 1,334,803 |
| 2022-09-16 | $16.11 | $16.31 | $16.09 | $16.24 | $16.24 | 2,115,943 |
| 2022-09-15 | $16.34 | $16.41 | $16.12 | $16.14 | $16.14 | 2,057,956 |
| 2022-09-14 | $16.54 | $16.56 | $16.44 | $16.46 | $16.46 | 792,673 |
| 2022-09-13 | $16.52 | $16.59 | $16.50 | $16.53 | $16.53 | 1,802,100 |
| 2022-09-12 | $16.77 | $16.84 | $16.72 | $16.73 | $16.73 | 1,494,688 |
| 2022-09-09 | $16.65 | $16.70 | $16.61 | $16.66 | $16.66 | 1,140,937 |
| 2022-09-08 | $16.63 | $16.65 | $16.53 | $16.57 | $16.57 | 922,827 |
| 2022-09-07 | $16.47 | $16.69 | $16.47 | $16.67 | $16.67 | 1,244,184 |
| 2022-09-06 | $16.59 | $16.60 | $16.49 | $16.49 | $16.49 | 1,850,538 |
| 2022-09-02 | $16.59 | $16.68 | $16.58 | $16.59 | $16.59 | 1,885,332 |
| 2022-09-01 | $16.49 | $16.51 | $16.39 | $16.44 | $16.44 | 2,416,821 |
| 2022-08-31 | $16.61 | $16.72 | $16.59 | $16.60 | $16.60 | 1,302,341 |
| 2022-08-30 | $16.80 | $16.81 | $16.71 | $16.71 | $16.71 | 1,778,593 |
| 2022-08-29 | $16.87 | $16.94 | $16.85 | $16.87 | $16.87 | 1,171,337 |
| 2022-08-26 | $17.00 | $17.04 | $16.83 | $16.86 | $16.86 | 2,131,749 |
| 2022-08-25 | $17.07 | $17.08 | $17.02 | $17.06 | $17.06 | 515,808 |
| 2022-08-24 | $16.92 | $17.04 | $16.92 | $17.00 | $17.00 | 1,166,344 |
| 2022-08-23 | $16.88 | $17.02 | $16.88 | $16.96 | $16.96 | 902,219 |
| 2022-08-22 | $16.83 | $16.88 | $16.82 | $16.84 | $16.84 | 1,154,471 |
| 2022-08-19 | $17.06 | $17.06 | $16.94 | $16.95 | $16.95 | 365,041 |
| 2022-08-18 | $17.16 | $17.18 | $17.03 | $17.07 | $17.07 | 1,124,947 |
| 2022-08-17 | $17.20 | $17.21 | $17.06 | $17.13 | $17.13 | 950,853 |
| 2022-08-16 | $17.23 | $17.26 | $17.21 | $17.24 | $17.24 | 1,075,306 |
| 2022-08-15 | $17.28 | $17.32 | $17.24 | $17.27 | $17.27 | 933,046 |
| 2022-08-12 | $17.41 | $17.50 | $17.38 | $17.49 | $17.49 | 1,112,879 |
| 2022-08-11 | $17.41 | $17.46 | $17.33 | $17.34 | $17.34 | 766,760 |
| 2022-08-10 | $17.43 | $17.50 | $17.35 | $17.38 | $17.38 | 1,227,533 |
| 2022-08-09 | $17.44 | $17.46 | $17.38 | $17.41 | $17.41 | 645,704 |
| 2022-08-08 | $17.29 | $17.38 | $17.29 | $17.37 | $17.37 | 550,873 |
| 2022-08-05 | $17.19 | $17.27 | $17.18 | $17.22 | $17.22 | 729,838 |
| 2022-08-04 | $17.24 | $17.43 | $17.23 | $17.41 | $17.41 | 675,064 |
| 2022-08-03 | $17.16 | $17.17 | $17.03 | $17.14 | $17.14 | 804,005 |
| 2022-08-02 | $17.26 | $17.34 | $17.09 | $17.10 | $17.10 | 765,454 |
| 2022-08-01 | $17.19 | $17.23 | $17.13 | $17.19 | $17.19 | 580,012 |
| 2022-07-29 | $17.08 | $17.16 | $17.01 | $17.09 | $17.09 | 223,527 |
| 2022-07-28 | $17.00 | $17.06 | $16.97 | $17.04 | $17.04 | 1,172,575 |
| 2022-07-27 | $16.66 | $16.90 | $16.62 | $16.83 | $16.83 | 831,639 |
| 2022-07-26 | $16.68 | $16.72 | $16.65 | $16.68 | $16.68 | 751,932 |
| 2022-07-25 | $16.73 | $16.73 | $16.65 | $16.68 | $16.68 | 623,250 |
| 2022-07-22 | $16.73 | $16.88 | $16.70 | $16.74 | $16.74 | 1,570,237 |
| 2022-07-21 | $16.48 | $16.70 | $16.48 | $16.69 | $16.69 | 1,491,332 |
| 2022-07-20 | $16.64 | $16.65 | $16.45 | $16.45 | $16.45 | 1,096,717 |
| 2022-07-19 | $16.60 | $16.65 | $16.60 | $16.63 | $16.63 | 558,067 |
| 2022-07-18 | $16.67 | $16.71 | $16.57 | $16.58 | $16.58 | 1,017,168 |
| 2022-07-15 | $16.57 | $16.58 | $16.50 | $16.56 | $16.56 | 702,917 |
| 2022-07-14 | $16.57 | $16.65 | $16.48 | $16.59 | $16.59 | 1,065,403 |
| 2022-07-13 | $16.68 | $16.95 | $16.67 | $16.82 | $16.82 | 1,091,857 |
| 2022-07-12 | $16.80 | $16.83 | $16.74 | $16.75 | $16.75 | 1,019,005 |
| 2022-07-11 | $16.86 | $16.91 | $16.81 | $16.82 | $16.82 | 726,190 |
| 2022-07-08 | $16.90 | $17.01 | $16.86 | $16.91 | $16.91 | 1,017,414 |
| 2022-07-07 | $16.93 | $16.98 | $16.88 | $16.90 | $16.90 | 1,026,747 |
| 2022-07-06 | $17.12 | $17.13 | $16.82 | $16.88 | $16.88 | 1,055,956 |
| 2022-07-05 | $17.42 | $17.42 | $17.13 | $17.14 | $17.14 | 1,667,921 |
| 2022-07-01 | $17.40 | $17.56 | $17.40 | $17.53 | $17.53 | 762,478 |
| 2022-06-30 | $17.65 | $17.69 | $17.52 | $17.53 | $17.53 | 468,811 |
| 2022-06-29 | $17.76 | $17.78 | $17.62 | $17.66 | $17.66 | 576,997 |
| 2022-06-28 | $17.72 | $17.72 | $17.66 | $17.67 | $17.67 | 539,183 |
| 2022-06-27 | $17.77 | $17.78 | $17.68 | $17.69 | $17.69 | 336,718 |
| 2022-06-24 | $17.72 | $17.78 | $17.69 | $17.71 | $17.71 | 164,538 |
| 2022-06-23 | $17.86 | $17.93 | $17.70 | $17.73 | $17.73 | 341,973 |
| 2022-06-22 | $17.87 | $17.94 | $17.82 | $17.85 | $17.85 | 534,197 |
| 2022-06-21 | $17.82 | $17.89 | $17.76 | $17.77 | $17.77 | 243,133 |
| 2022-06-17 | $17.93 | $17.94 | $17.81 | $17.84 | $17.84 | 1,097,344 |
| 2022-06-16 | $17.75 | $17.99 | $17.73 | $17.98 | $17.98 | 1,156,520 |
| 2022-06-15 | $17.76 | $17.89 | $17.61 | $17.78 | $17.78 | 910,573 |
| 2022-06-14 | $17.66 | $17.68 | $17.52 | $17.55 | $17.55 | 1,230,595 |
| 2022-06-13 | $17.83 | $17.85 | $17.66 | $17.69 | $17.69 | 2,057,850 |
| 2022-06-10 | $17.80 | $18.22 | $17.75 | $18.17 | $18.17 | 1,723,873 |
| 2022-06-09 | $17.97 | $17.98 | $17.87 | $17.93 | $17.93 | 707,015 |
| 2022-06-08 | $17.99 | $18.06 | $17.98 | $17.98 | $17.98 | 744,169 |
| 2022-06-07 | $17.93 | $18.02 | $17.91 | $18.02 | $18.02 | 927,984 |
| 2022-06-06 | $17.99 | $18.00 | $17.88 | $17.88 | $17.88 | 647,602 |
| 2022-06-03 | $18.06 | $18.11 | $17.94 | $17.97 | $17.97 | 424,044 |
| 2022-06-02 | $18.09 | $18.17 | $18.07 | $18.16 | $18.16 | 728,275 |
| 2022-06-01 | $17.94 | $17.97 | $17.85 | $17.95 | $17.95 | 770,447 |
| 2022-05-31 | $17.98 | $18.02 | $17.82 | $17.82 | $17.82 | 1,262,047 |
| 2022-05-27 | $18.07 | $18.07 | $17.98 | $18.01 | $18.01 | 590,403 |
| 2022-05-26 | $17.92 | $18.01 | $17.89 | $17.99 | $17.99 | 877,197 |
| 2022-05-25 | $18.00 | $18.03 | $17.88 | $18.02 | $18.02 | 791,370 |
| 2022-05-24 | $18.05 | $18.16 | $18.05 | $18.14 | $18.14 | 398,977 |
| 2022-05-23 | $18.04 | $18.05 | $17.94 | $18.01 | $18.01 | 727,173 |
| 2022-05-20 | $17.88 | $17.93 | $17.80 | $17.92 | $17.92 | 532,862 |
| 2022-05-19 | $17.87 | $17.96 | $17.80 | $17.90 | $17.90 | 472,266 |
| 2022-05-18 | $17.61 | $17.72 | $17.58 | $17.64 | $17.64 | 172,880 |
| 2022-05-17 | $17.76 | $17.76 | $17.62 | $17.63 | $17.63 | 1,295,509 |
| 2022-05-16 | $17.53 | $17.75 | $17.53 | $17.74 | $17.74 | 1,506,254 |
| 2022-05-13 | $17.52 | $17.66 | $17.49 | $17.57 | $17.57 | 1,684,364 |
| 2022-05-12 | $17.91 | $17.95 | $17.69 | $17.72 | $17.72 | 1,881,791 |
| 2022-05-11 | $17.98 | $18.05 | $17.94 | $18.00 | $18.00 | 1,417,854 |
| 2022-05-10 | $18.09 | $18.11 | $17.83 | $17.85 | $17.85 | 1,182,608 |
| 2022-05-09 | $18.15 | $18.15 | $17.99 | $18.01 | $18.01 | 973,504 |
| 2022-05-06 | $18.27 | $18.39 | $18.21 | $18.26 | $18.26 | 1,341,650 |
| 2022-05-05 | $18.49 | $18.49 | $18.19 | $18.25 | $18.25 | 1,811,920 |
| 2022-05-04 | $18.16 | $18.36 | $18.09 | $18.31 | $18.31 | 1,331,599 |
| 2022-05-03 | $18.10 | $18.24 | $18.10 | $18.13 | $18.13 | 911,205 |
| 2022-05-02 | $18.08 | $18.18 | $18.01 | $18.08 | $18.08 | 860,015 |
| 2022-04-29 | $18.53 | $18.59 | $18.41 | $18.42 | $18.42 | 1,320,178 |
| 2022-04-28 | $18.32 | $18.42 | $18.30 | $18.41 | $18.41 | 541,598 |
| 2022-04-27 | $18.38 | $18.39 | $18.27 | $18.32 | $18.32 | 710,529 |
| 2022-04-26 | $18.54 | $18.57 | $18.43 | $18.46 | $18.46 | 552,751 |
| 2022-04-25 | $18.45 | $18.48 | $18.38 | $18.43 | $18.43 | 1,550,710 |
| 2022-04-22 | $18.82 | $18.92 | $18.71 | $18.78 | $18.78 | 746,950 |
| 2022-04-21 | $18.92 | $18.98 | $18.83 | $18.96 | $18.96 | 611,629 |
| 2022-04-20 | $18.90 | $19.02 | $18.89 | $19.02 | $19.02 | 626,965 |
| 2022-04-19 | $19.08 | $19.11 | $18.89 | $18.92 | $18.92 | 825,495 |
| 2022-04-18 | $19.37 | $19.38 | $19.20 | $19.21 | $19.21 | 732,409 |
| 2022-04-14 | $19.20 | $19.20 | $19.05 | $19.15 | $19.15 | 438,104 |
| 2022-04-13 | $19.22 | $19.25 | $19.17 | $19.23 | $19.23 | 267,386 |
| 2022-04-12 | $19.17 | $19.22 | $19.05 | $19.14 | $19.14 | 781,141 |
| 2022-04-11 | $19.07 | $19.08 | $18.86 | $18.99 | $18.99 | 1,070,233 |
| 2022-04-08 | $18.79 | $18.93 | $18.79 | $18.88 | $18.88 | 672,720 |
| 2022-04-07 | $18.73 | $18.83 | $18.72 | $18.77 | $18.77 | 576,579 |
| 2022-04-06 | $18.71 | $18.77 | $18.61 | $18.71 | $18.71 | 704,835 |
| 2022-04-05 | $18.84 | $18.90 | $18.63 | $18.66 | $18.66 | 785,887 |
| 2022-04-04 | $18.77 | $18.82 | $18.70 | $18.78 | $18.78 | 502,012 |
| 2022-04-01 | $18.70 | $18.79 | $18.64 | $18.67 | $18.67 | 486,473 |
| 2022-03-31 | $18.83 | $18.94 | $18.80 | $18.83 | $18.83 | 362,029 |
| 2022-03-30 | $18.72 | $18.83 | $18.71 | $18.80 | $18.80 | 390,356 |
| 2022-03-29 | $18.44 | $18.67 | $18.40 | $18.66 | $18.66 | 627,376 |
| 2022-03-28 | $18.78 | $18.88 | $18.62 | $18.65 | $18.65 | 847,689 |
| 2022-03-25 | $18.93 | $19.06 | $18.89 | $19.00 | $19.00 | 791,228 |
| 2022-03-24 | $18.98 | $19.10 | $18.93 | $19.06 | $19.06 | 762,237 |
| 2022-03-23 | $18.77 | $18.93 | $18.72 | $18.93 | $18.93 | 819,100 |
| 2022-03-22 | $18.70 | $18.71 | $18.57 | $18.67 | $18.67 | 592,421 |
| 2022-03-21 | $18.68 | $18.86 | $18.67 | $18.81 | $18.81 | 855,940 |
| 2022-03-18 | $18.74 | $18.83 | $18.64 | $18.65 | $18.65 | 614,828 |
| 2022-03-17 | $18.87 | $18.95 | $18.81 | $18.82 | $18.82 | 580,413 |
| 2022-03-16 | $18.65 | $18.75 | $18.35 | $18.75 | $18.75 | 990,027 |
| 2022-03-15 | $18.64 | $18.76 | $18.54 | $18.63 | $18.63 | 755,407 |
| 2022-03-14 | $19.05 | $19.07 | $18.95 | $18.98 | $18.98 | 705,101 |
| 2022-03-11 | $19.12 | $19.34 | $19.10 | $19.27 | $19.27 | 1,053,229 |
| 2022-03-10 | $19.46 | $19.50 | $19.26 | $19.41 | $19.41 | 1,116,485 |
| 2022-03-09 | $19.37 | $19.49 | $19.24 | $19.36 | $19.36 | 965,149 |
| 2022-03-08 | $19.62 | $20.11 | $19.60 | $19.94 | $19.94 | 2,142,818 |
| 2022-03-07 | $19.20 | $19.43 | $19.18 | $19.41 | $19.41 | 1,142,455 |
| 2022-03-04 | $18.96 | $19.15 | $18.91 | $19.12 | $19.12 | 746,803 |
| 2022-03-03 | $18.74 | $18.86 | $18.69 | $18.83 | $18.83 | 295,192 |
| 2022-03-02 | $18.76 | $18.79 | $18.61 | $18.70 | $18.70 | 510,730 |
| 2022-03-01 | $18.64 | $18.92 | $18.64 | $18.91 | $18.91 | 595,832 |
| 2022-02-28 | $18.63 | $18.63 | $18.38 | $18.56 | $18.56 | 484,448 |
| 2022-02-25 | $18.37 | $18.40 | $18.30 | $18.38 | $18.38 | 326,497 |
| 2022-02-24 | $19.00 | $19.00 | $18.24 | $18.44 | $18.44 | 956,144 |
| 2022-02-23 | $18.47 | $18.57 | $18.46 | $18.56 | $18.56 | 238,197 |
| 2022-02-22 | $18.50 | $18.52 | $18.41 | $18.47 | $18.47 | 219,145 |
| 2022-02-18 | $18.44 | $18.45 | $18.37 | $18.44 | $18.44 | 107,845 |
| 2022-02-17 | $18.39 | $18.47 | $18.36 | $18.46 | $18.46 | 355,786 |
| 2022-02-16 | $18.07 | $18.20 | $18.07 | $18.20 | $18.20 | 89,858 |
| 2022-02-15 | $18.02 | $18.04 | $17.95 | $18.01 | $18.01 | 161,308 |
| 2022-02-14 | $18.09 | $18.22 | $18.08 | $18.20 | $18.20 | 168,109 |
| 2022-02-11 | $17.77 | $18.12 | $17.77 | $18.10 | $18.10 | 193,547 |
| 2022-02-10 | $17.74 | $17.90 | $17.74 | $17.76 | $17.76 | 189,076 |
| 2022-02-09 | $17.77 | $17.84 | $17.75 | $17.82 | $17.82 | 122,065 |
| 2022-02-08 | $17.70 | $17.77 | $17.69 | $17.76 | $17.76 | 49,554 |
| 2022-02-07 | $17.64 | $17.73 | $17.62 | $17.71 | $17.71 | 91,186 |
| 2022-02-04 | $17.50 | $17.59 | $17.49 | $17.58 | $17.58 | 92,638 |
| 2022-02-03 | $17.51 | $17.57 | $17.40 | $17.55 | $17.55 | 78,738 |
| 2022-02-02 | $17.53 | $17.60 | $17.51 | $17.56 | $17.56 | 119,372 |
| 2022-02-01 | $17.53 | $17.57 | $17.48 | $17.50 | $17.50 | 139,374 |
| 2022-01-31 | $17.47 | $17.50 | $17.43 | $17.50 | $17.50 | 118,976 |
| 2022-01-28 | $17.34 | $17.42 | $17.32 | $17.39 | $17.39 | 340,616 |
| 2022-01-27 | $17.49 | $17.60 | $17.41 | $17.45 | $17.45 | 213,751 |
| 2022-01-26 | $17.83 | $17.87 | $17.64 | $17.67 | $17.67 | 360,113 |
| 2022-01-25 | $17.90 | $18.02 | $17.88 | $17.96 | $17.96 | 160,835 |
| 2022-01-24 | $17.88 | $17.92 | $17.79 | $17.90 | $17.90 | 247,092 |
| 2022-01-21 | $17.91 | $17.91 | $17.77 | $17.80 | $17.80 | 203,525 |
| 2022-01-20 | $17.93 | $17.96 | $17.86 | $17.86 | $17.86 | 133,958 |
| 2022-01-19 | $17.73 | $17.92 | $17.72 | $17.92 | $17.92 | 203,133 |
| 2022-01-18 | $17.66 | $17.69 | $17.60 | $17.62 | $17.62 | 210,770 |
| 2022-01-14 | $17.70 | $17.74 | $17.64 | $17.65 | $17.65 | 136,141 |
| 2022-01-13 | $17.70 | $17.71 | $17.63 | $17.71 | $17.71 | 127,299 |
| 2022-01-12 | $17.72 | $17.77 | $17.70 | $17.76 | $17.76 | 271,237 |
| 2022-01-11 | $17.54 | $17.73 | $17.53 | $17.73 | $17.73 | 121,331 |
| 2022-01-10 | $17.42 | $17.51 | $17.41 | $17.50 | $17.50 | 279,577 |
| 2022-01-07 | $17.43 | $17.49 | $17.37 | $17.46 | $17.46 | 125,737 |
| 2022-01-06 | $17.40 | $17.45 | $17.37 | $17.38 | $17.38 | 618,984 |
| 2022-01-05 | $17.76 | $17.78 | $17.59 | $17.60 | $17.60 | 140,298 |
| 2022-01-04 | $17.59 | $17.65 | $17.56 | $17.64 | $17.64 | 388,719 |
| 2022-01-03 | $17.58 | $17.59 | $17.49 | $17.52 | $17.52 | 250,316 |
| 2021-12-31 | $17.74 | $17.80 | $17.70 | $17.78 | $17.78 | 137,364 |
| 2021-12-30 | $17.53 | $17.67 | $17.53 | $17.67 | $17.67 | 116,342 |
| 2021-12-29 | $17.42 | $17.55 | $17.41 | $17.54 | $17.54 | 181,262 |
| 2021-12-28 | $17.61 | $17.65 | $17.55 | $17.56 | $17.56 | 109,949 |
| 2021-12-27 | $17.59 | $17.63 | $17.57 | $17.62 | $17.62 | 154,999 |
| 2021-12-23 | $17.57 | $17.60 | $17.49 | $17.58 | $17.58 | 595,527 |
| 2021-12-22 | $17.45 | $17.55 | $17.40 | $17.54 | $17.54 | 316,266 |
| 2021-12-21 | $17.46 | $17.46 | $17.36 | $17.39 | $17.39 | 134,556 |
| 2021-12-20 | $17.48 | $17.48 | $17.38 | $17.38 | $17.38 | 260,423 |
| 2021-12-17 | $17.56 | $17.60 | $17.46 | $17.47 | $17.47 | 711,186 |
| 2021-12-16 | $17.39 | $17.50 | $17.38 | $17.50 | $17.50 | 246,284 |
| 2021-12-15 | $17.21 | $17.31 | $17.06 | $17.28 | $17.28 | 644,560 |
| 2021-12-14 | $17.21 | $17.28 | $17.19 | $17.22 | $17.22 | 173,103 |
| 2021-12-13 | $17.38 | $17.40 | $17.35 | $17.37 | $17.37 | 127,659 |
| 2021-12-10 | $17.35 | $17.37 | $17.29 | $17.34 | $17.34 | 275,804 |
| 2021-12-09 | $17.33 | $17.33 | $17.24 | $17.26 | $17.26 | 375,345 |
| 2021-12-08 | $17.32 | $17.37 | $17.31 | $17.37 | $17.37 | 39,983 |
| 2021-12-07 | $17.29 | $17.38 | $17.29 | $17.35 | $17.35 | 138,662 |
| 2021-12-06 | $17.28 | $17.35 | $17.28 | $17.29 | $17.29 | 64,086 |
| 2021-12-03 | $17.22 | $17.37 | $17.19 | $17.34 | $17.34 | 285,928 |
| 2021-12-02 | $17.26 | $17.26 | $17.13 | $17.19 | $17.19 | 230,036 |
| 2021-12-01 | $17.37 | $17.42 | $17.29 | $17.30 | $17.30 | 333,854 |
| 2021-11-30 | $17.45 | $17.59 | $17.21 | $17.23 | $17.23 | 388,138 |
| 2021-11-29 | $17.35 | $17.39 | $17.32 | $17.35 | $17.35 | 205,302 |
| 2021-11-26 | $17.55 | $17.55 | $17.32 | $17.37 | $17.37 | 257,163 |
| 2021-11-24 | $17.34 | $17.42 | $17.31 | $17.38 | $17.38 | 118,590 |
| 2021-11-23 | $17.40 | $17.43 | $17.33 | $17.41 | $17.41 | 239,233 |
| 2021-11-22 | $17.69 | $17.72 | $17.52 | $17.55 | $17.55 | 503,288 |
| 2021-11-19 | $18.07 | $18.12 | $17.93 | $17.97 | $17.97 | 534,904 |
| 2021-11-18 | $18.11 | $18.14 | $18.06 | $18.10 | $18.10 | 190,370 |
| 2021-11-17 | $18.12 | $18.16 | $18.10 | $18.16 | $18.16 | 197,878 |
| 2021-11-16 | $18.10 | $18.15 | $17.99 | $17.99 | $17.99 | 313,502 |
| 2021-11-15 | $18.11 | $18.16 | $18.08 | $18.13 | $18.13 | 950,721 |
| 2021-11-12 | $18.05 | $18.17 | $18.05 | $18.14 | $18.14 | 207,136 |
| 2021-11-11 | $18.09 | $18.13 | $18.08 | $18.11 | $18.11 | 170,799 |
| 2021-11-10 | $18.06 | $18.15 | $17.92 | $18.02 | $18.02 | 348,269 |
| 2021-11-09 | $17.76 | $17.82 | $17.71 | $17.82 | $17.82 | 114,657 |
| 2021-11-08 | $17.73 | $17.76 | $17.70 | $17.73 | $17.73 | 398,417 |
| 2021-11-05 | $17.52 | $17.68 | $17.47 | $17.67 | $17.67 | 99,641 |
| 2021-11-04 | $17.42 | $17.49 | $17.42 | $17.45 | $17.45 | 190,838 |
| 2021-11-03 | $17.21 | $17.27 | $17.11 | $17.25 | $17.25 | 216,680 |
| 2021-11-02 | $17.42 | $17.44 | $17.37 | $17.38 | $17.38 | 146,161 |
| 2021-11-01 | $17.42 | $17.46 | $17.37 | $17.43 | $17.43 | 444,378 |
| 2021-10-29 | $17.31 | $17.35 | $17.24 | $17.33 | $17.33 | 157,786 |
| 2021-10-28 | $17.57 | $17.61 | $17.44 | $17.50 | $17.50 | 170,116 |
| 2021-10-27 | $17.46 | $17.50 | $17.37 | $17.48 | $17.48 | 174,653 |
| 2021-10-26 | $17.47 | $17.47 | $17.34 | $17.45 | $17.45 | 372,204 |
| 2021-10-25 | $17.55 | $17.60 | $17.54 | $17.58 | $17.58 | 191,476 |
| 2021-10-22 | $17.54 | $17.64 | $17.35 | $17.45 | $17.45 | 426,589 |
| 2021-10-21 | $17.35 | $17.36 | $17.30 | $17.36 | $17.36 | 116,394 |
| 2021-10-20 | $17.30 | $17.38 | $17.27 | $17.36 | $17.36 | 148,873 |
| 2021-10-19 | $17.33 | $17.33 | $17.20 | $17.21 | $17.21 | 113,536 |
| 2021-10-18 | $17.20 | $17.23 | $17.15 | $17.15 | $17.15 | 146,688 |
| 2021-10-15 | $17.21 | $17.28 | $17.18 | $17.21 | $17.21 | 226,228 |
| 2021-10-14 | $17.51 | $17.51 | $17.46 | $17.47 | $17.47 | 329,260 |
| 2021-10-13 | $17.19 | $17.47 | $17.19 | $17.44 | $17.44 | 258,223 |
| 2021-10-12 | $17.13 | $17.21 | $17.09 | $17.14 | $17.14 | 375,244 |
| 2021-10-11 | $17.06 | $17.13 | $17.05 | $17.06 | $17.06 | 171,990 |
| 2021-10-08 | $17.30 | $17.31 | $17.09 | $17.10 | $17.10 | 109,396 |
| 2021-10-07 | $17.07 | $17.15 | $17.06 | $17.08 | $17.08 | 194,216 |
| 2021-10-06 | $17.09 | $17.17 | $17.09 | $17.17 | $17.17 | 120,559 |
| 2021-10-05 | $17.05 | $17.15 | $17.02 | $17.12 | $17.12 | 538,916 |
| 2021-10-04 | $17.03 | $17.22 | $17.01 | $17.21 | $17.21 | 253,688 |
| 2021-10-01 | $17.09 | $17.16 | $17.06 | $17.11 | $17.11 | 144,265 |
| 2021-09-30 | $16.93 | $17.15 | $16.89 | $17.09 | $17.09 | 162,479 |
| 2021-09-29 | $16.90 | $16.93 | $16.76 | $16.78 | $16.78 | 365,444 |
| 2021-09-28 | $16.93 | $16.93 | $16.83 | $16.87 | $16.87 | 159,574 |
| 2021-09-27 | $17.06 | $17.10 | $17.02 | $17.02 | $17.02 | 111,495 |
| 2021-09-24 | $16.96 | $17.06 | $16.95 | $17.00 | $17.00 | 245,336 |
| 2021-09-23 | $17.08 | $17.08 | $17.00 | $17.01 | $17.01 | 161,519 |
| 2021-09-22 | $17.26 | $17.39 | $17.17 | $17.21 | $17.21 | 1,284,823 |
| 2021-09-21 | $17.24 | $17.33 | $17.22 | $17.26 | $17.26 | 2,070,545 |
| 2021-09-20 | $17.10 | $17.19 | $17.08 | $17.16 | $17.16 | 252,471 |
| 2021-09-17 | $17.04 | $17.07 | $17.01 | $17.05 | $17.05 | 129,578 |
| 2021-09-16 | $17.10 | $17.11 | $17.00 | $17.06 | $17.06 | 265,009 |
| 2021-09-15 | $17.48 | $17.52 | $17.43 | $17.46 | $17.46 | 176,777 |
| 2021-09-14 | $17.49 | $17.60 | $17.43 | $17.56 | $17.56 | 441,453 |
| 2021-09-13 | $17.42 | $17.49 | $17.42 | $17.44 | $17.44 | 150,618 |
| 2021-09-10 | $17.46 | $17.48 | $17.38 | $17.40 | $17.40 | 563,913 |
| 2021-09-09 | $17.49 | $17.51 | $17.38 | $17.47 | $17.47 | 661,239 |
| 2021-09-08 | $17.48 | $17.48 | $17.35 | $17.41 | $17.41 | 191,902 |
| 2021-09-07 | $17.63 | $17.66 | $17.44 | $17.45 | $17.45 | 200,978 |
| 2021-09-03 | $17.75 | $17.84 | $17.71 | $17.80 | $17.80 | 168,265 |
| 2021-09-02 | $17.63 | $17.64 | $17.56 | $17.61 | $17.61 | 122,198 |
| 2021-09-01 | $17.67 | $17.68 | $17.61 | $17.65 | $17.65 | 96,956 |
| 2021-08-31 | $17.60 | $17.66 | $17.56 | $17.65 | $17.65 | 93,729 |
| 2021-08-30 | $17.65 | $17.66 | $17.59 | $17.62 | $17.62 | 65,421 |
| 2021-08-27 | $17.44 | $17.70 | $17.36 | $17.70 | $17.70 | 92,960 |
| 2021-08-26 | $17.40 | $17.49 | $17.35 | $17.45 | $17.45 | 105,209 |
| 2021-08-25 | $17.47 | $17.47 | $17.36 | $17.43 | $17.43 | 59,027 |
| 2021-08-24 | $17.58 | $17.60 | $17.53 | $17.55 | $17.55 | 76,880 |
| 2021-08-23 | $17.55 | $17.57 | $17.49 | $17.56 | $17.56 | 88,412 |
| 2021-08-20 | $17.34 | $17.38 | $17.31 | $17.34 | $17.34 | 98,213 |
| 2021-08-19 | $17.40 | $17.40 | $17.29 | $17.33 | $17.33 | 74,721 |
| 2021-08-18 | $17.40 | $17.42 | $17.31 | $17.39 | $17.39 | 90,090 |
| 2021-08-17 | $17.41 | $17.44 | $17.33 | $17.37 | $17.37 | 62,320 |
| 2021-08-16 | $17.33 | $17.41 | $17.33 | $17.39 | $17.39 | 127,566 |
| 2021-08-13 | $17.17 | $17.31 | $17.16 | $17.31 | $17.31 | 370,453 |
| 2021-08-12 | $17.01 | $17.07 | $16.95 | $17.07 | $17.07 | 586,718 |
| 2021-08-11 | $16.98 | $17.07 | $16.92 | $17.06 | $17.06 | 194,113 |
| 2021-08-10 | $16.78 | $16.86 | $16.71 | $16.82 | $16.82 | 366,174 |
| 2021-08-09 | $16.96 | $16.98 | $16.79 | $16.82 | $16.82 | 181,897 |
| 2021-08-06 | $17.24 | $17.26 | $17.12 | $17.13 | $17.13 | 244,551 |
| 2021-08-05 | $17.61 | $17.61 | $17.50 | $17.56 | $17.56 | 83,499 |
| 2021-08-04 | $17.81 | $17.82 | $17.58 | $17.64 | $17.64 | 118,249 |
| 2021-08-03 | $17.63 | $17.66 | $17.61 | $17.62 | $17.62 | 105,053 |
| 2021-08-02 | $17.60 | $17.71 | $17.59 | $17.65 | $17.65 | 414,906 |
| 2021-07-30 | $17.76 | $17.78 | $17.62 | $17.65 | $17.65 | 133,620 |
| 2021-07-29 | $17.76 | $17.84 | $17.76 | $17.81 | $17.81 | 402,223 |
| 2021-07-28 | $17.51 | $17.61 | $17.45 | $17.60 | $17.60 | 227,930 |
| 2021-07-27 | $17.54 | $17.56 | $17.47 | $17.53 | $17.53 | 165,768 |
| 2021-07-26 | $17.54 | $17.55 | $17.49 | $17.49 | $17.49 | 403,796 |
| 2021-07-23 | $17.53 | $17.57 | $17.49 | $17.54 | $17.54 | 214,211 |
| 2021-07-22 | $17.53 | $17.60 | $17.48 | $17.58 | $17.58 | 209,350 |
| 2021-07-21 | $17.51 | $17.57 | $17.49 | $17.55 | $17.55 | 145,590 |
| 2021-07-20 | $17.73 | $17.76 | $17.58 | $17.61 | $17.61 | 90,585 |
| 2021-07-19 | $17.62 | $17.66 | $17.57 | $17.64 | $17.64 | 173,069 |
| 2021-07-16 | $17.75 | $17.77 | $17.61 | $17.62 | $17.62 | 148,130 |
| 2021-07-15 | $17.77 | $17.81 | $17.72 | $17.80 | $17.80 | 233,758 |
| 2021-07-14 | $17.78 | $17.78 | $17.71 | $17.77 | $17.77 | 199,499 |
| 2021-07-13 | $17.62 | $17.67 | $17.58 | $17.61 | $17.61 | 111,626 |
| 2021-07-12 | $17.55 | $17.59 | $17.44 | $17.58 | $17.58 | 263,595 |
| 2021-07-09 | $17.56 | $17.64 | $17.55 | $17.60 | $17.60 | 74,911 |
| 2021-07-08 | $17.67 | $17.67 | $17.47 | $17.54 | $17.54 | 176,546 |
| 2021-07-07 | $17.56 | $17.60 | $17.50 | $17.56 | $17.56 | 164,587 |
| 2021-07-06 | $17.61 | $17.64 | $17.43 | $17.49 | $17.49 | 218,498 |
| 2021-07-02 | $17.40 | $17.45 | $17.31 | $17.40 | $17.40 | 311,982 |
| 2021-07-01 | $17.34 | $17.35 | $17.22 | $17.29 | $17.29 | 255,637 |
| 2021-06-30 | $17.11 | $17.27 | $17.09 | $17.22 | $17.22 | 287,972 |
| 2021-06-29 | $17.09 | $17.19 | $17.06 | $17.14 | $17.14 | 454,866 |
| 2021-06-28 | $17.34 | $17.35 | $17.31 | $17.33 | $17.33 | 147,106 |
| 2021-06-25 | $17.42 | $17.42 | $17.30 | $17.32 | $17.32 | 108,728 |
| 2021-06-24 | $17.37 | $17.38 | $17.27 | $17.27 | $17.27 | 90,780 |
| 2021-06-23 | $17.36 | $17.47 | $17.27 | $17.29 | $17.29 | 349,301 |
| 2021-06-22 | $17.31 | $17.36 | $17.27 | $17.30 | $17.30 | 527,157 |
| 2021-06-21 | $17.31 | $17.39 | $17.27 | $17.36 | $17.36 | 799,977 |
| 2021-06-18 | $17.28 | $17.33 | $17.16 | $17.16 | $17.16 | 248,862 |
| 2021-06-17 | $17.36 | $17.43 | $17.21 | $17.24 | $17.24 | 270,470 |
| 2021-06-16 | $18.09 | $18.12 | $17.79 | $17.80 | $17.80 | 269,437 |
| 2021-06-15 | $18.17 | $18.18 | $18.03 | $18.09 | $18.09 | 254,519 |
| 2021-06-14 | $18.00 | $18.20 | $17.99 | $18.16 | $18.16 | 169,620 |
| 2021-06-11 | $18.33 | $18.35 | $18.26 | $18.28 | $18.28 | 240,945 |
| 2021-06-10 | $18.38 | $18.49 | $18.35 | $18.47 | $18.47 | 146,820 |
| 2021-06-09 | $18.45 | $18.48 | $18.38 | $18.40 | $18.40 | 208,697 |
| 2021-06-08 | $18.44 | $18.45 | $18.35 | $18.43 | $18.43 | 239,951 |
| 2021-06-07 | $18.39 | $18.50 | $18.37 | $18.49 | $18.49 | 1,541,460 |
| 2021-06-04 | $18.36 | $18.46 | $18.36 | $18.41 | $18.41 | 499,469 |
| 2021-06-03 | $18.29 | $18.29 | $18.17 | $18.23 | $18.23 | 352,101 |
| 2021-06-02 | $18.54 | $18.59 | $18.51 | $18.58 | $18.58 | 174,983 |
| 2021-06-01 | $18.57 | $18.59 | $18.43 | $18.49 | $18.49 | 1,017,257 |
| 2021-05-28 | $18.46 | $18.55 | $18.44 | $18.54 | $18.54 | 149,840 |
| 2021-05-27 | $18.45 | $18.49 | $18.39 | $18.48 | $18.48 | 135,332 |
| 2021-05-26 | $18.55 | $18.57 | $18.42 | $18.47 | $18.47 | 209,305 |
| 2021-05-25 | $18.31 | $18.50 | $18.31 | $18.50 | $18.50 | 140,313 |
| 2021-05-24 | $18.32 | $18.36 | $18.30 | $18.34 | $18.34 | 155,172 |
| 2021-05-21 | $18.36 | $18.39 | $18.21 | $18.30 | $18.30 | 172,078 |
| 2021-05-20 | $18.23 | $18.34 | $18.22 | $18.29 | $18.29 | 213,613 |
| 2021-05-19 | $18.21 | $18.41 | $18.13 | $18.22 | $18.22 | 363,415 |
| 2021-05-18 | $18.22 | $18.22 | $18.14 | $18.21 | $18.21 | 204,336 |
| 2021-05-17 | $18.01 | $18.19 | $18.01 | $18.17 | $18.17 | 172,019 |
| 2021-05-14 | $17.88 | $17.96 | $17.86 | $17.95 | $17.95 | 173,769 |
| 2021-05-13 | $17.72 | $17.80 | $17.70 | $17.79 | $17.79 | 175,667 |
| 2021-05-12 | $17.82 | $17.86 | $17.72 | $17.73 | $17.73 | 220,530 |
| 2021-05-11 | $17.73 | $17.90 | $17.71 | $17.90 | $17.90 | 239,424 |
| 2021-05-10 | $17.97 | $17.97 | $17.86 | $17.90 | $17.90 | 531,418 |
| 2021-05-07 | $17.84 | $17.93 | $17.79 | $17.83 | $17.83 | 590,440 |
| 2021-05-06 | $17.45 | $17.70 | $17.45 | $17.69 | $17.69 | 157,598 |
| 2021-05-05 | $17.32 | $17.40 | $17.32 | $17.40 | $17.40 | 105,800 |
| 2021-05-04 | $17.44 | $17.52 | $17.25 | $17.31 | $17.31 | 208,202 |
| 2021-05-03 | $17.43 | $17.51 | $17.42 | $17.44 | $17.44 | 159,750 |
| 2021-04-30 | $17.24 | $17.26 | $17.19 | $17.22 | $17.22 | 208,448 |
| 2021-04-29 | $17.21 | $17.28 | $17.11 | $17.28 | $17.28 | 226,834 |
| 2021-04-28 | $17.23 | $17.36 | $17.22 | $17.36 | $17.36 | 274,725 |
| 2021-04-27 | $17.36 | $17.38 | $17.29 | $17.30 | $17.30 | 293,066 |
| 2021-04-26 | $17.32 | $17.35 | $17.27 | $17.35 | $17.35 | 500,196 |
| 2021-04-23 | $17.40 | $17.41 | $17.24 | $17.29 | $17.29 | 165,461 |
| 2021-04-22 | $17.38 | $17.41 | $17.31 | $17.36 | $17.36 | 134,711 |
| 2021-04-21 | $17.39 | $17.50 | $17.38 | $17.48 | $17.48 | 262,449 |
| 2021-04-20 | $17.23 | $17.34 | $17.23 | $17.31 | $17.31 | 192,468 |
| 2021-04-19 | $17.26 | $17.30 | $17.23 | $17.25 | $17.25 | 437,239 |
| 2021-04-16 | $17.29 | $17.34 | $17.26 | $17.29 | $17.29 | 248,414 |
| 2021-04-15 | $17.05 | $17.23 | $17.05 | $17.18 | $17.18 | 213,569 |
| 2021-04-14 | $16.93 | $16.94 | $16.88 | $16.91 | $16.91 | 172,688 |
| 2021-04-13 | $16.97 | $17.03 | $16.95 | $17.00 | $17.00 | 163,295 |
| 2021-04-12 | $16.92 | $16.92 | $16.82 | $16.87 | $16.87 | 124,520 |
| 2021-04-09 | $16.91 | $17.01 | $16.90 | $16.97 | $16.97 | 177,568 |
| 2021-04-08 | $17.06 | $17.13 | $17.06 | $17.09 | $17.09 | 263,744 |
| 2021-04-07 | $16.93 | $16.97 | $16.90 | $16.91 | $16.91 | 218,200 |
| 2021-04-06 | $16.93 | $17.00 | $16.92 | $16.96 | $16.96 | 229,264 |
| 2021-04-05 | $16.80 | $16.88 | $16.78 | $16.82 | $16.82 | 109,457 |
| 2021-04-01 | $16.79 | $16.85 | $16.77 | $16.85 | $16.85 | 295,431 |
| 2021-03-31 | $16.43 | $16.70 | $16.43 | $16.63 | $16.63 | 854,110 |
| 2021-03-30 | $16.43 | $16.44 | $16.38 | $16.39 | $16.39 | 287,254 |
| 2021-03-29 | $16.79 | $16.79 | $16.62 | $16.67 | $16.67 | 238,432 |
| 2021-03-26 | $16.80 | $16.91 | $16.80 | $16.86 | $16.86 | 155,224 |
| 2021-03-25 | $16.94 | $17.00 | $16.78 | $16.81 | $16.81 | 194,681 |
| 2021-03-24 | $16.86 | $16.93 | $16.84 | $16.89 | $16.89 | 219,010 |
| 2021-03-23 | $16.90 | $16.90 | $16.81 | $16.83 | $16.83 | 147,818 |
| 2021-03-22 | $16.87 | $16.96 | $16.86 | $16.94 | $16.94 | 101,169 |
| 2021-03-19 | $16.91 | $16.99 | $16.89 | $16.98 | $16.98 | 204,167 |
| 2021-03-18 | $16.76 | $16.92 | $16.76 | $16.89 | $16.89 | 299,291 |
| 2021-03-17 | $16.86 | $17.06 | $16.79 | $16.99 | $16.99 | 692,415 |
| 2021-03-16 | $16.89 | $16.96 | $16.83 | $16.87 | $16.87 | 424,309 |
| 2021-03-15 | $16.86 | $16.89 | $16.78 | $16.86 | $16.86 | 153,501 |
| 2021-03-12 | $16.59 | $16.81 | $16.58 | $16.79 | $16.79 | 174,925 |
| 2021-03-11 | $16.78 | $16.84 | $16.76 | $16.78 | $16.78 | 125,082 |
| 2021-03-10 | $16.75 | $16.81 | $16.71 | $16.80 | $16.80 | 175,067 |
| 2021-03-09 | $16.72 | $16.76 | $16.68 | $16.72 | $16.72 | 331,371 |
| 2021-03-08 | $16.48 | $16.50 | $16.34 | $16.38 | $16.38 | 220,852 |
| 2021-03-05 | $16.59 | $16.60 | $16.50 | $16.53 | $16.53 | 342,211 |
| 2021-03-04 | $16.69 | $16.78 | $16.47 | $16.54 | $16.54 | 529,255 |
| 2021-03-03 | $16.69 | $16.81 | $16.59 | $16.71 | $16.71 | 242,774 |
| 2021-03-02 | $16.84 | $16.93 | $16.77 | $16.89 | $16.89 | 197,830 |
| 2021-03-01 | $16.94 | $16.98 | $16.76 | $16.80 | $16.80 | 257,640 |
| 2021-02-26 | $17.15 | $17.16 | $16.74 | $16.83 | $16.83 | 525,944 |
| 2021-02-25 | $17.36 | $17.42 | $17.20 | $17.24 | $17.24 | 554,782 |
| 2021-02-24 | $17.44 | $17.58 | $17.39 | $17.56 | $17.56 | 378,247 |
| 2021-02-23 | $17.62 | $17.64 | $17.50 | $17.58 | $17.58 | 380,339 |
| 2021-02-22 | $17.51 | $17.66 | $17.50 | $17.62 | $17.62 | 590,252 |
| 2021-02-19 | $17.33 | $17.46 | $17.32 | $17.37 | $17.37 | 258,292 |
| 2021-02-18 | $17.35 | $17.39 | $17.23 | $17.30 | $17.30 | 323,628 |
| 2021-02-17 | $17.34 | $17.39 | $17.25 | $17.29 | $17.29 | 782,060 |
| 2021-02-16 | $17.48 | $17.68 | $17.43 | $17.48 | $17.48 | 546,442 |
| 2021-02-12 | $17.69 | $17.83 | $17.67 | $17.75 | $17.75 | 371,476 |
| 2021-02-11 | $17.96 | $17.96 | $17.75 | $17.80 | $17.80 | 160,472 |
| 2021-02-10 | $17.99 | $18.00 | $17.89 | $17.95 | $17.95 | 249,055 |
| 2021-02-09 | $17.95 | $17.99 | $17.86 | $17.88 | $17.88 | 327,177 |
| 2021-02-08 | $17.87 | $17.92 | $17.83 | $17.84 | $17.84 | 215,619 |
| 2021-02-05 | $17.57 | $17.69 | $17.53 | $17.64 | $17.64 | 153,651 |
| 2021-02-04 | $17.50 | $17.50 | $17.40 | $17.47 | $17.47 | 441,951 |
| 2021-02-03 | $17.91 | $17.94 | $17.84 | $17.87 | $17.87 | 340,128 |
| 2021-02-02 | $17.92 | $17.93 | $17.83 | $17.88 | $17.88 | 650,450 |
| 2021-02-01 | $18.20 | $18.21 | $18.10 | $18.12 | $18.12 | 265,647 |
| 2021-01-29 | $18.18 | $18.20 | $17.95 | $17.95 | $17.95 | 202,271 |
| 2021-01-28 | $18.11 | $18.16 | $17.90 | $17.94 | $17.94 | 244,327 |
| 2021-01-27 | $17.98 | $18.03 | $17.85 | $17.94 | $17.94 | 186,491 |
| 2021-01-26 | $18.09 | $18.11 | $18.03 | $18.05 | $18.05 | 162,071 |
| 2021-01-25 | $18.16 | $18.18 | $18.02 | $18.09 | $18.09 | 228,056 |
| 2021-01-22 | $17.97 | $18.11 | $17.92 | $18.07 | $18.07 | 233,586 |
| 2021-01-21 | $18.20 | $18.24 | $18.14 | $18.20 | $18.20 | 394,563 |
| 2021-01-20 | $18.12 | $18.23 | $18.07 | $18.23 | $18.23 | 230,175 |
| 2021-01-19 | $17.96 | $17.96 | $17.87 | $17.93 | $17.93 | 346,355 |
| 2021-01-15 | $17.97 | $17.98 | $17.78 | $17.79 | $17.79 | 141,416 |
| 2021-01-14 | $18.03 | $18.10 | $17.95 | $18.00 | $18.00 | 359,144 |
| 2021-01-13 | $18.06 | $18.13 | $17.98 | $18.02 | $18.02 | 234,879 |
| 2021-01-12 | $17.98 | $18.11 | $17.91 | $18.10 | $18.10 | 309,770 |
| 2021-01-11 | $17.89 | $18.05 | $17.88 | $17.99 | $17.99 | 238,936 |
| 2021-01-08 | $18.38 | $18.40 | $17.82 | $18.00 | $18.00 | 673,900 |
| 2021-01-07 | $18.67 | $18.70 | $18.59 | $18.64 | $18.64 | 281,114 |
| 2021-01-06 | $18.87 | $18.87 | $18.53 | $18.69 | $18.69 | 918,411 |
| 2021-01-05 | $19.00 | $19.03 | $18.90 | $19.00 | $19.00 | 295,776 |
| 2021-01-04 | $18.92 | $18.95 | $18.81 | $18.95 | $18.95 | 461,361 |
| 2020-12-31 | $18.50 | $18.53 | $18.42 | $18.52 | $18.52 | 236,796 |
| 2020-12-30 | $18.33 | $18.46 | $18.33 | $18.45 | $18.45 | 218,454 |
| 2020-12-29 | $18.32 | $18.38 | $18.25 | $18.31 | $18.31 | 344,596 |
| 2020-12-28 | $18.41 | $18.47 | $18.25 | $18.26 | $18.26 | 775,859 |
| 2020-12-24 | $18.25 | $18.33 | $18.25 | $18.32 | $18.32 | 233,993 |
| 2020-12-23 | $18.21 | $18.31 | $18.20 | $18.25 | $18.25 | 228,313 |
| 2020-12-22 | $18.32 | $18.32 | $18.12 | $18.15 | $18.15 | 411,535 |
| 2020-12-21 | $18.32 | $18.38 | $18.27 | $18.27 | $18.27 | 284,560 |
| 2020-12-18 | $18.36 | $18.39 | $18.31 | $18.33 | $18.33 | 327,412 |
| 2020-12-17 | $18.40 | $18.48 | $18.35 | $18.36 | $18.36 | 309,549 |
| 2020-12-16 | $18.09 | $18.18 | $17.99 | $18.17 | $18.17 | 324,141 |
| 2020-12-15 | $18.03 | $18.08 | $17.98 | $18.07 | $18.07 | 309,127 |
| 2020-12-14 | $17.86 | $17.92 | $17.77 | $17.83 | $17.83 | 234,601 |
| 2020-12-11 | $17.89 | $18.00 | $17.89 | $17.92 | $17.92 | 191,249 |
| 2020-12-10 | $17.97 | $18.04 | $17.85 | $17.89 | $17.89 | 329,802 |
| 2020-12-09 | $18.06 | $18.08 | $17.80 | $17.91 | $17.91 | 252,296 |
| 2020-12-08 | $18.24 | $18.28 | $18.15 | $18.23 | $18.23 | 165,049 |
| 2020-12-07 | $17.94 | $18.21 | $17.94 | $18.16 | $18.16 | 125,376 |
| 2020-12-04 | $17.96 | $18.00 | $17.84 | $17.91 | $17.91 | 110,957 |
| 2020-12-03 | $17.94 | $17.96 | $17.78 | $17.95 | $17.95 | 274,431 |
| 2020-12-02 | $17.73 | $17.84 | $17.69 | $17.81 | $17.81 | 108,180 |
| 2020-12-01 | $17.63 | $17.71 | $17.60 | $17.68 | $17.68 | 258,778 |
| 2020-11-30 | $17.31 | $17.39 | $17.25 | $17.32 | $17.32 | 226,985 |
| 2020-11-27 | $17.35 | $17.44 | $17.33 | $17.43 | $17.43 | 141,018 |
| 2020-11-25 | $17.65 | $17.71 | $17.60 | $17.61 | $17.61 | 291,489 |
| 2020-11-24 | $17.59 | $17.63 | $17.55 | $17.61 | $17.61 | 497,510 |
| 2020-11-23 | $18.19 | $18.20 | $17.85 | $17.89 | $17.89 | 561,404 |
| 2020-11-20 | $18.30 | $18.32 | $18.24 | $18.27 | $18.27 | 139,717 |
| 2020-11-19 | $18.12 | $18.21 | $18.10 | $18.20 | $18.20 | 249,246 |
| 2020-11-18 | $18.32 | $18.37 | $18.23 | $18.24 | $18.24 | 245,937 |
| 2020-11-17 | $18.41 | $18.43 | $18.31 | $18.34 | $18.34 | 120,041 |
| 2020-11-16 | $18.41 | $18.48 | $18.38 | $18.39 | $18.39 | 222,612 |
| 2020-11-13 | $18.46 | $18.47 | $18.37 | $18.40 | $18.40 | 165,179 |
| 2020-11-12 | $18.30 | $18.35 | $18.27 | $18.29 | $18.29 | 100,891 |
| 2020-11-11 | $18.16 | $18.20 | $18.13 | $18.17 | $18.17 | 356,487 |
| 2020-11-10 | $18.35 | $18.38 | $18.25 | $18.25 | $18.25 | 245,403 |
| 2020-11-09 | $18.32 | $18.33 | $18.04 | $18.20 | $18.20 | 1,265,888 |
| 2020-11-06 | $19.05 | $19.06 | $18.93 | $19.04 | $19.04 | 267,934 |
| 2020-11-05 | $18.81 | $19.04 | $18.80 | $19.01 | $19.01 | 617,292 |
| 2020-11-04 | $18.58 | $18.61 | $18.46 | $18.58 | $18.58 | 460,341 |
| 2020-11-03 | $18.58 | $18.63 | $18.53 | $18.59 | $18.59 | 388,859 |
| 2020-11-02 | $18.43 | $18.48 | $18.41 | $18.47 | $18.47 | 209,288 |
| 2020-10-30 | $18.40 | $18.42 | $18.28 | $18.32 | $18.32 | 217,614 |
| 2020-10-29 | $18.19 | $18.30 | $18.17 | $18.22 | $18.22 | 205,669 |
| 2020-10-28 | $18.34 | $18.37 | $18.23 | $18.31 | $18.31 | 474,952 |
| 2020-10-27 | $18.57 | $18.64 | $18.57 | $18.61 | $18.61 | 195,506 |
| 2020-10-26 | $18.57 | $18.61 | $18.52 | $18.54 | $18.54 | 155,718 |
| 2020-10-23 | $18.61 | $18.62 | $18.48 | $18.57 | $18.57 | 133,138 |
| 2020-10-22 | $18.59 | $18.60 | $18.47 | $18.58 | $18.58 | 263,571 |
| 2020-10-21 | $18.75 | $18.83 | $18.73 | $18.77 | $18.77 | 257,502 |
| 2020-10-20 | $18.55 | $18.67 | $18.53 | $18.62 | $18.62 | 214,609 |
| 2020-10-19 | $18.63 | $18.64 | $18.53 | $18.53 | $18.53 | 130,693 |
| 2020-10-16 | $18.61 | $18.63 | $18.51 | $18.52 | $18.52 | 192,778 |
| 2020-10-15 | $18.46 | $18.61 | $18.45 | $18.60 | $18.60 | 110,064 |
| 2020-10-14 | $18.61 | $18.65 | $18.52 | $18.52 | $18.52 | 251,007 |
| 2020-10-13 | $18.56 | $18.56 | $18.42 | $18.47 | $18.47 | 256,151 |
| 2020-10-12 | $18.75 | $18.78 | $18.73 | $18.75 | $18.75 | 123,510 |
| 2020-10-09 | $18.70 | $18.82 | $18.69 | $18.80 | $18.80 | 184,736 |
| 2020-10-08 | $18.51 | $18.53 | $18.36 | $18.48 | $18.48 | 164,978 |
| 2020-10-07 | $18.40 | $18.42 | $18.34 | $18.41 | $18.41 | 238,023 |
| 2020-10-06 | $18.72 | $18.73 | $18.41 | $18.41 | $18.41 | 330,540 |
| 2020-10-05 | $18.60 | $18.71 | $18.59 | $18.64 | $18.64 | 336,704 |
| 2020-10-02 | $18.57 | $18.61 | $18.50 | $18.55 | $18.55 | 344,186 |
| 2020-10-01 | $18.56 | $18.65 | $18.49 | $18.56 | $18.56 | 338,875 |
| 2020-09-30 | $18.46 | $18.55 | $18.36 | $18.39 | $18.39 | 269,072 |
| 2020-09-29 | $18.41 | $18.52 | $18.39 | $18.51 | $18.51 | 324,541 |
| 2020-09-28 | $18.27 | $18.36 | $18.19 | $18.34 | $18.34 | 129,983 |
| 2020-09-25 | $18.12 | $18.21 | $18.06 | $18.17 | $18.17 | 170,746 |
| 2020-09-24 | $18.10 | $18.31 | $18.07 | $18.23 | $18.23 | 498,286 |
| 2020-09-23 | $18.39 | $18.41 | $18.09 | $18.16 | $18.16 | 635,332 |
| 2020-09-22 | $18.65 | $18.69 | $18.50 | $18.55 | $18.55 | 365,192 |
| 2020-09-21 | $18.68 | $18.72 | $18.36 | $18.65 | $18.65 | 424,361 |
| 2020-09-18 | $19.02 | $19.12 | $18.98 | $19.02 | $19.02 | 362,302 |
| 2020-09-17 | $18.88 | $19.01 | $18.85 | $19.01 | $19.01 | 157,017 |
| 2020-09-16 | $19.22 | $19.22 | $19.05 | $19.10 | $19.10 | 315,518 |
| 2020-09-15 | $19.16 | $19.18 | $19.00 | $19.05 | $19.05 | 294,319 |
| 2020-09-14 | $19.07 | $19.14 | $19.05 | $19.10 | $19.10 | 253,636 |
| 2020-09-11 | $19.03 | $19.06 | $18.91 | $18.95 | $18.95 | 350,681 |
| 2020-09-10 | $19.15 | $19.18 | $18.94 | $18.96 | $18.96 | 229,216 |
| 2020-09-09 | $18.96 | $19.03 | $18.92 | $19.01 | $19.01 | 190,440 |
| 2020-09-08 | $18.65 | $18.93 | $18.59 | $18.83 | $18.83 | 494,816 |
| 2020-09-04 | $18.80 | $18.91 | $18.70 | $18.88 | $18.88 | 428,197 |
| 2020-09-03 | $18.92 | $18.99 | $18.75 | $18.82 | $18.82 | 543,483 |
| 2020-09-02 | $19.07 | $19.07 | $18.86 | $18.97 | $18.97 | 473,741 |
| 2020-09-01 | $19.42 | $19.42 | $19.14 | $19.21 | $19.21 | 395,608 |
| 2020-08-31 | $19.20 | $19.26 | $19.15 | $19.21 | $19.21 | 1,081,810 |
| 2020-08-28 | $19.12 | $19.25 | $19.06 | $19.16 | $19.16 | 687,421 |
| 2020-08-27 | $19.23 | $19.23 | $18.63 | $18.83 | $18.83 | 439,607 |
| 2020-08-26 | $18.72 | $19.07 | $18.72 | $19.04 | $19.04 | 252,696 |
| 2020-08-25 | $18.81 | $18.83 | $18.66 | $18.83 | $18.83 | 401,855 |
| 2020-08-24 | $19.00 | $19.00 | $18.78 | $18.81 | $18.81 | 232,456 |
| 2020-08-21 | $18.92 | $18.98 | $18.74 | $18.92 | $18.92 | 485,263 |
| 2020-08-20 | $18.83 | $19.07 | $18.79 | $19.06 | $19.06 | 167,243 |
| 2020-08-19 | $19.45 | $19.46 | $18.87 | $18.94 | $18.94 | 343,828 |
| 2020-08-18 | $19.65 | $19.67 | $19.28 | $19.56 | $19.56 | 361,350 |
| 2020-08-17 | $19.17 | $19.42 | $19.17 | $19.37 | $19.37 | 461,873 |
| 2020-08-14 | $19.06 | $19.08 | $18.86 | $18.97 | $18.97 | 488,741 |
| 2020-08-13 | $18.86 | $19.18 | $18.85 | $19.05 | $19.05 | 421,907 |
| 2020-08-12 | $18.95 | $19.01 | $18.61 | $18.62 | $18.62 | 515,705 |
| 2020-08-11 | $19.05 | $19.11 | $18.63 | $18.68 | $18.68 | 1,397,779 |
| 2020-08-10 | $19.85 | $20.00 | $19.71 | $19.76 | $19.76 | 467,307 |
| 2020-08-07 | $20.02 | $20.04 | $19.66 | $19.80 | $19.80 | 515,424 |
| 2020-08-06 | $20.13 | $20.20 | $20.00 | $20.13 | $20.13 | 441,530 |
| 2020-08-05 | $19.91 | $20.06 | $19.80 | $19.88 | $19.88 | 406,728 |
| 2020-08-04 | $19.28 | $19.70 | $19.24 | $19.67 | $19.67 | 405,169 |
| 2020-08-03 | $19.23 | $19.30 | $19.12 | $19.29 | $19.29 | 291,931 |
| 2020-07-31 | $19.17 | $19.30 | $19.13 | $19.28 | $19.28 | 384,136 |
| 2020-07-30 | $19.06 | $19.15 | $18.93 | $19.09 | $19.09 | 579,330 |
| 2020-07-29 | $19.12 | $19.34 | $18.96 | $19.23 | $19.23 | 344,177 |
| 2020-07-28 | $18.91 | $19.14 | $18.84 | $19.09 | $19.09 | 349,546 |
| 2020-07-27 | $18.89 | $18.99 | $18.86 | $18.92 | $18.92 | 632,999 |
| 2020-07-24 | $18.61 | $18.61 | $18.51 | $18.56 | $18.56 | 577,677 |
| 2020-07-23 | $18.31 | $18.53 | $18.25 | $18.41 | $18.41 | 298,706 |
| 2020-07-22 | $18.06 | $18.27 | $18.04 | $18.23 | $18.23 | 230,947 |
| 2020-07-21 | $17.92 | $18.00 | $17.89 | $17.97 | $17.97 | 269,504 |
| 2020-07-20 | $17.74 | $17.76 | $17.69 | $17.74 | $17.74 | 193,477 |
| 2020-07-17 | $17.63 | $17.68 | $17.62 | $17.68 | $17.68 | 121,100 |
| 2020-07-16 | $17.64 | $17.66 | $17.52 | $17.53 | $17.53 | 175,300 |
| 2020-07-15 | $17.61 | $17.70 | $17.57 | $17.69 | $17.69 | 116,400 |
| 2020-07-14 | $17.55 | $17.67 | $17.53 | $17.67 | $17.67 | 170,600 |
| 2020-07-13 | $17.69 | $17.70 | $17.57 | $17.60 | $17.60 | 321,400 |
| 2020-07-10 | $17.66 | $17.66 | $17.51 | $17.57 | $17.57 | 161,500 |
| 2020-07-09 | $17.71 | $17.74 | $17.53 | $17.60 | $17.60 | 210,300 |
| 2020-07-08 | $17.67 | $17.75 | $17.63 | $17.65 | $17.65 | 326,700 |
| 2020-07-07 | $17.38 | $17.55 | $17.38 | $17.55 | $17.55 | 125,000 |
| 2020-07-06 | $17.43 | $17.45 | $17.36 | $17.45 | $17.45 | 111,000 |
| 2020-07-02 | $17.27 | $17.37 | $17.21 | $17.33 | $17.33 | 135,900 |
| 2020-07-01 | $17.35 | $17.35 | $17.18 | $17.31 | $17.31 | 243,300 |
| 2020-06-30 | $17.27 | $17.43 | $17.26 | $17.38 | $17.38 | 172,400 |
| 2020-06-29 | $17.30 | $17.32 | $17.26 | $17.31 | $17.31 | 403,600 |
| 2020-06-26 | $17.13 | $17.30 | $17.05 | $17.30 | $17.30 | 116,935 |
| 2020-06-25 | $17.23 | $17.23 | $17.15 | $17.23 | $17.23 | 223,970 |
| 2020-06-24 | $17.24 | $17.34 | $17.19 | $17.25 | $17.25 | 183,614 |
| 2020-06-23 | $17.21 | $17.31 | $17.19 | $17.29 | $17.29 | 132,546 |
| 2020-06-22 | $17.15 | $17.21 | $17.09 | $17.15 | $17.15 | 149,710 |
| 2020-06-19 | $16.92 | $17.05 | $16.90 | $17.04 | $17.04 | 192,356 |
| 2020-06-18 | $16.85 | $16.86 | $16.77 | $16.83 | $16.83 | 92,413 |
| 2020-06-17 | $16.84 | $16.90 | $16.80 | $16.87 | $16.87 | 92,972 |
| 2020-06-16 | $16.81 | $16.90 | $16.78 | $16.86 | $16.86 | 116,541 |
| 2020-06-15 | $16.66 | $16.88 | $16.63 | $16.84 | $16.84 | 265,496 |
| 2020-06-12 | $16.95 | $17.00 | $16.88 | $16.89 | $16.89 | 127,529 |
| 2020-06-11 | $16.97 | $17.04 | $16.82 | $16.88 | $16.88 | 267,316 |
| 2020-06-10 | $16.82 | $16.99 | $16.73 | $16.96 | $16.96 | 249,863 |
| 2020-06-09 | $16.73 | $16.80 | $16.71 | $16.74 | $16.74 | 152,161 |
| 2020-06-08 | $16.49 | $16.60 | $16.46 | $16.58 | $16.58 | 128,953 |
| 2020-06-05 | $16.46 | $16.49 | $16.31 | $16.41 | $16.41 | 383,291 |
| 2020-06-04 | $16.72 | $16.81 | $16.62 | $16.76 | $16.76 | 121,555 |
| 2020-06-03 | $16.65 | $16.70 | $16.46 | $16.56 | $16.56 | 233,164 |
| 2020-06-02 | $17.03 | $17.05 | $16.82 | $16.89 | $16.89 | 179,776 |
| 2020-06-01 | $16.91 | $17.01 | $16.87 | $16.99 | $16.99 | 224,921 |
| 2020-05-29 | $16.87 | $16.97 | $16.86 | $16.90 | $16.90 | 181,162 |
| 2020-05-28 | $16.83 | $16.86 | $16.72 | $16.79 | $16.79 | 100,577 |
| 2020-05-27 | $16.53 | $16.75 | $16.53 | $16.75 | $16.75 | 218,997 |
| 2020-05-26 | $16.89 | $16.89 | $16.69 | $16.72 | $16.72 | 193,619 |
| 2020-05-22 | $16.92 | $16.98 | $16.91 | $16.95 | $16.95 | 109,660 |
| 2020-05-21 | $16.98 | $16.98 | $16.77 | $16.86 | $16.86 | 149,081 |
| 2020-05-20 | $17.09 | $17.12 | $17.02 | $17.10 | $17.10 | 266,763 |
| 2020-05-19 | $17.00 | $17.08 | $16.94 | $17.05 | $17.05 | 164,839 |
| 2020-05-18 | $17.08 | $17.08 | $16.87 | $16.92 | $16.92 | 418,673 |
| 2020-05-15 | $17.04 | $17.11 | $16.93 | $17.03 | $17.03 | 419,792 |
| 2020-05-14 | $16.78 | $16.96 | $16.78 | $16.92 | $16.92 | 341,861 |
| 2020-05-13 | $16.72 | $16.79 | $16.66 | $16.77 | $16.77 | 225,985 |
| 2020-05-12 | $16.65 | $16.71 | $16.59 | $16.63 | $16.63 | 148,575 |
| 2020-05-11 | $16.64 | $16.68 | $16.52 | $16.56 | $16.56 | 214,504 |
| 2020-05-08 | $16.71 | $16.83 | $16.63 | $16.68 | $16.68 | 181,135 |
| 2020-05-07 | $16.57 | $16.83 | $16.56 | $16.75 | $16.75 | 167,588 |
| 2020-05-06 | $16.52 | $16.58 | $16.44 | $16.52 | $16.52 | 305,174 |
| 2020-05-05 | $16.62 | $16.74 | $16.56 | $16.71 | $16.71 | 170,388 |
| 2020-05-04 | $16.66 | $16.71 | $16.60 | $16.66 | $16.66 | 235,203 |
| 2020-05-01 | $16.38 | $16.68 | $16.38 | $16.58 | $16.58 | 386,828 |
| 2020-04-30 | $16.64 | $16.69 | $16.42 | $16.49 | $16.49 | 214,281 |
| 2020-04-29 | $16.63 | $16.79 | $16.58 | $16.77 | $16.77 | 255,615 |
| 2020-04-28 | $16.73 | $16.73 | $16.54 | $16.68 | $16.68 | 428,731 |
| 2020-04-27 | $16.81 | $16.81 | $16.67 | $16.79 | $16.79 | 270,558 |
| 2020-04-24 | $16.93 | $16.95 | $16.71 | $16.89 | $16.89 | 286,148 |
| 2020-04-23 | $16.88 | $16.98 | $16.82 | $16.94 | $16.94 | 259,837 |
| 2020-04-22 | $16.68 | $16.80 | $16.65 | $16.80 | $16.80 | 313,430 |
| 2020-04-21 | $16.32 | $16.51 | $16.30 | $16.45 | $16.45 | 320,566 |
| 2020-04-20 | $16.50 | $16.65 | $16.44 | $16.58 | $16.58 | 467,935 |
| 2020-04-17 | $16.60 | $16.61 | $16.41 | $16.46 | $16.46 | 192,394 |
| 2020-04-16 | $16.82 | $16.95 | $16.68 | $16.79 | $16.79 | 276,509 |
| 2020-04-15 | $16.80 | $16.88 | $16.70 | $16.84 | $16.84 | 290,327 |
| 2020-04-14 | $16.90 | $17.09 | $16.82 | $16.88 | $16.88 | 310,942 |
| 2020-04-13 | $16.54 | $16.84 | $16.50 | $16.79 | $16.79 | 491,307 |
| 2020-04-09 | $16.39 | $16.51 | $16.33 | $16.45 | $16.45 | 469,322 |
| 2020-04-08 | $16.15 | $16.20 | $16.05 | $16.06 | $16.06 | 351,686 |
| 2020-04-07 | $16.15 | $16.22 | $16.06 | $16.19 | $16.19 | 249,506 |
| 2020-04-06 | $16.01 | $16.34 | $15.99 | $16.28 | $16.28 | 215,579 |
| 2020-04-03 | $15.79 | $15.90 | $15.76 | $15.85 | $15.85 | 183,024 |
| 2020-04-02 | $15.72 | $15.84 | $15.65 | $15.79 | $15.79 | 190,039 |
| 2020-04-01 | $15.41 | $15.58 | $15.35 | $15.53 | $15.53 | 300,641 |
| 2020-03-31 | $15.70 | $15.76 | $15.39 | $15.39 | $15.39 | 198,153 |
| 2020-03-30 | $15.84 | $15.87 | $15.75 | $15.85 | $15.85 | 428,679 |
| 2020-03-27 | $15.90 | $15.93 | $15.74 | $15.84 | $15.84 | 220,940 |
| 2020-03-26 | $15.94 | $16.06 | $15.80 | $15.94 | $15.94 | 224,861 |
| 2020-03-25 | $15.83 | $15.84 | $15.68 | $15.72 | $15.72 | 161,372 |
| 2020-03-24 | $15.90 | $16.09 | $15.57 | $15.93 | $15.93 | 299,156 |
| 2020-03-23 | $14.82 | $15.25 | $14.79 | $15.18 | $15.18 | 376,672 |
| 2020-03-20 | $14.61 | $14.65 | $14.46 | $14.55 | $14.55 | 160,491 |
| 2020-03-19 | $14.43 | $14.57 | $14.33 | $14.34 | $14.34 | 301,134 |
| 2020-03-18 | $14.72 | $14.83 | $14.36 | $14.62 | $14.62 | 364,860 |
| 2020-03-17 | $14.55 | $15.18 | $14.55 | $14.93 | $14.93 | 219,331 |
| 2020-03-16 | $14.28 | $14.82 | $14.19 | $14.73 | $14.73 | 389,625 |
| 2020-03-13 | $15.51 | $15.53 | $14.72 | $14.88 | $14.88 | 239,293 |
| 2020-03-12 | $15.74 | $15.74 | $15.24 | $15.35 | $15.35 | 284,771 |
| 2020-03-11 | $16.23 | $16.25 | $15.96 | $15.99 | $15.99 | 114,422 |
| 2020-03-10 | $16.21 | $16.23 | $16.05 | $16.05 | $16.05 | 123,164 |
| 2020-03-09 | $16.47 | $16.47 | $16.27 | $16.39 | $16.39 | 126,963 |
| 2020-03-06 | $16.44 | $16.53 | $16.10 | $16.35 | $16.35 | 201,658 |
| 2020-03-05 | $16.21 | $16.36 | $16.18 | $16.36 | $16.36 | 98,789 |
| 2020-03-04 | $16.04 | $16.22 | $15.99 | $16.01 | $16.01 | 59,597 |
| 2020-03-03 | $15.68 | $16.11 | $15.67 | $15.99 | $15.99 | 203,403 |
| 2020-03-02 | $15.57 | $15.65 | $15.49 | $15.49 | $15.49 | 115,629 |
| 2020-02-28 | $15.86 | $15.87 | $15.29 | $15.42 | $15.42 | 252,916 |
| 2020-02-27 | $16.16 | $16.21 | $15.99 | $15.99 | $15.99 | 180,991 |
| 2020-02-26 | $15.98 | $16.12 | $15.89 | $15.99 | $15.99 | 49,929 |
| 2020-02-25 | $16.11 | $16.19 | $15.90 | $15.93 | $15.93 | 124,064 |
| 2020-02-24 | $16.45 | $16.45 | $16.13 | $16.22 | $16.22 | 187,712 |
| 2020-02-21 | $16.04 | $16.12 | $16.01 | $16.06 | $16.06 | 145,620 |
| 2020-02-20 | $15.83 | $15.89 | $15.79 | $15.82 | $15.82 | 41,267 |
| 2020-02-19 | $15.69 | $15.77 | $15.66 | $15.77 | $15.77 | 61,171 |
| 2020-02-18 | $15.57 | $15.68 | $15.53 | $15.66 | $15.66 | 45,382 |
| 2020-02-14 | $15.45 | $15.48 | $15.44 | $15.46 | $15.46 | 38,030 |
| 2020-02-13 | $15.39 | $15.42 | $15.37 | $15.41 | $15.41 | 24,171 |
| 2020-02-12 | $15.30 | $15.34 | $15.29 | $15.32 | $15.32 | 42,101 |
| 2020-02-11 | $15.37 | $15.38 | $15.29 | $15.33 | $15.33 | 28,038 |
| 2020-02-10 | $15.39 | $15.41 | $15.37 | $15.39 | $15.39 | 73,515 |
| 2020-02-07 | $15.35 | $15.39 | $15.30 | $15.35 | $15.35 | 43,721 |
| 2020-02-06 | $15.30 | $15.31 | $15.27 | $15.31 | $15.31 | 29,911 |
| 2020-02-05 | $15.19 | $15.24 | $15.17 | $15.22 | $15.22 | 16,231 |
| 2020-02-04 | $15.26 | $15.26 | $15.14 | $15.20 | $15.20 | 47,984 |
| 2020-02-03 | $15.44 | $15.44 | $15.36 | $15.41 | $15.41 | 53,834 |
| 2020-01-31 | $15.45 | $15.54 | $15.45 | $15.52 | $15.52 | 104,182 |
| 2020-01-30 | $15.44 | $15.50 | $15.41 | $15.41 | $15.41 | 56,129 |
| 2020-01-29 | $15.34 | $15.41 | $15.34 | $15.41 | $15.41 | 25,231 |
| 2020-01-28 | $15.41 | $15.42 | $15.32 | $15.33 | $15.33 | 37,687 |
| 2020-01-27 | $15.50 | $15.50 | $15.41 | $15.48 | $15.48 | 78,578 |
| 2020-01-24 | $15.25 | $15.40 | $15.25 | $15.37 | $15.37 | 41,444 |
| 2020-01-23 | $15.22 | $15.32 | $15.22 | $15.28 | $15.28 | 31,410 |
| 2020-01-22 | $15.22 | $15.25 | $15.20 | $15.24 | $15.24 | 33,228 |
| 2020-01-21 | $15.13 | $15.24 | $15.12 | $15.24 | $15.24 | 48,005 |
| 2020-01-17 | $15.22 | $15.27 | $15.19 | $15.22 | $15.22 | 80,655 |
| 2020-01-16 | $15.16 | $15.20 | $15.15 | $15.20 | $15.20 | 17,936 |
| 2020-01-15 | $15.19 | $15.23 | $15.15 | $15.21 | $15.21 | 41,239 |
| 2020-01-14 | $15.11 | $15.13 | $15.07 | $15.13 | $15.13 | 43,079 |
| 2020-01-13 | $15.19 | $15.21 | $15.13 | $15.15 | $15.15 | 37,867 |
| 2020-01-10 | $15.18 | $15.27 | $15.18 | $15.25 | $15.25 | 35,487 |
| 2020-01-09 | $15.17 | $15.19 | $15.12 | $15.16 | $15.16 | 38,590 |
| 2020-01-08 | $15.43 | $15.43 | $15.18 | $15.26 | $15.26 | 35,645 |
| 2020-01-07 | $15.33 | $15.39 | $15.32 | $15.37 | $15.37 | 53,479 |
| 2020-01-06 | $15.41 | $15.41 | $15.27 | $15.30 | $15.30 | 73,446 |
| 2020-01-03 | $15.14 | $15.20 | $15.10 | $15.14 | $15.14 | 119,266 |
| 2020-01-02 | $14.93 | $14.97 | $14.89 | $14.94 | $14.94 | 47,884 |
| 2019-12-31 | $14.89 | $14.90 | $14.84 | $14.85 | $14.85 | 111,661 |
| 2019-12-30 | $14.79 | $14.83 | $14.79 | $14.81 | $14.81 | 112,721 |
| 2019-12-27 | $14.76 | $14.82 | $14.76 | $14.77 | $14.77 | 42,353 |
| 2019-12-26 | $14.73 | $14.79 | $14.73 | $14.78 | $14.78 | 51,304 |
| 2019-12-24 | $14.59 | $14.67 | $14.59 | $14.67 | $14.67 | 54,737 |
| 2019-12-23 | $14.50 | $14.53 | $14.49 | $14.53 | $14.53 | 46,989 |
| 2019-12-20 | $14.47 | $14.48 | $14.43 | $14.45 | $14.45 | 65,569 |
| 2019-12-19 | $14.44 | $14.49 | $14.42 | $14.46 | $14.46 | 27,550 |
| 2019-12-18 | $14.41 | $14.45 | $14.41 | $14.44 | $14.44 | 55,142 |
| 2019-12-17 | $14.44 | $14.45 | $14.42 | $14.43 | $14.43 | 18,683 |
| 2019-12-16 | $14.46 | $14.47 | $14.41 | $14.43 | $14.43 | 31,286 |
| 2019-12-13 | $14.39 | $14.45 | $14.34 | $14.43 | $14.43 | 101,636 |
| 2019-12-12 | $14.51 | $14.52 | $14.33 | $14.38 | $14.38 | 76,339 |
| 2019-12-11 | $14.34 | $14.46 | $14.34 | $14.42 | $14.42 | 50,784 |
| 2019-12-10 | $14.35 | $14.35 | $14.30 | $14.32 | $14.32 | 74,094 |
| 2019-12-09 | $14.32 | $14.32 | $14.27 | $14.28 | $14.28 | 20,211 |
| 2019-12-06 | $14.31 | $14.31 | $14.27 | $14.28 | $14.28 | 37,005 |
| 2019-12-05 | $14.44 | $14.47 | $14.42 | $14.44 | $14.44 | 84,128 |
| 2019-12-04 | $14.44 | $14.45 | $14.40 | $14.43 | $14.43 | 22,279 |
| 2019-12-03 | $14.43 | $14.49 | $14.42 | $14.46 | $14.46 | 52,040 |
| 2019-12-02 | $14.25 | $14.33 | $14.25 | $14.31 | $14.31 | 42,660 |
| 2019-11-29 | $14.24 | $14.33 | $14.24 | $14.33 | $14.33 | 27,450 |
| 2019-11-27 | $14.23 | $14.25 | $14.21 | $14.23 | $14.23 | 47,008 |
| 2019-11-26 | $14.22 | $14.31 | $14.20 | $14.30 | $14.30 | 65,796 |
| 2019-11-25 | $14.26 | $14.28 | $14.22 | $14.24 | $14.24 | 55,286 |
| 2019-11-22 | $14.36 | $14.37 | $14.30 | $14.31 | $14.31 | 29,229 |
| 2019-11-21 | $14.39 | $14.39 | $14.32 | $14.33 | $14.33 | 9,787 |
| 2019-11-20 | $14.39 | $14.42 | $14.34 | $14.41 | $14.41 | 41,226 |
| 2019-11-19 | $14.35 | $14.43 | $14.35 | $14.41 | $14.41 | 49,036 |
| 2019-11-18 | $14.27 | $14.41 | $14.27 | $14.40 | $14.40 | 36,101 |
| 2019-11-15 | $14.34 | $14.38 | $14.34 | $14.36 | $14.36 | 755,001 |
| 2019-11-14 | $14.38 | $14.42 | $14.34 | $14.39 | $14.39 | 15,037 |
| 2019-11-13 | $14.30 | $14.35 | $14.29 | $14.33 | $14.33 | 61,833 |
| 2019-11-12 | $14.20 | $14.29 | $14.13 | $14.27 | $14.27 | 46,638 |
| 2019-11-11 | $14.28 | $14.29 | $14.19 | $14.24 | $14.24 | 21,039 |
| 2019-11-08 | $14.30 | $14.36 | $14.26 | $14.26 | $14.26 | 18,194 |
| 2019-11-07 | $14.56 | $14.57 | $14.30 | $14.36 | $14.36 | 108,768 |
| 2019-11-06 | $14.56 | $14.61 | $14.54 | $14.58 | $14.58 | 19,272 |
| 2019-11-05 | $14.61 | $14.62 | $14.48 | $14.53 | $14.53 | 32,490 |
| 2019-11-04 | $14.76 | $14.78 | $14.74 | $14.75 | $14.75 | 62,456 |
| 2019-11-01 | $14.76 | $14.82 | $14.75 | $14.80 | $14.80 | 97,584 |
| 2019-10-31 | $14.75 | $14.81 | $14.74 | $14.78 | $14.78 | 14,907 |
| 2019-10-30 | $14.59 | $14.64 | $14.49 | $14.64 | $14.64 | 39,578 |
| 2019-10-29 | $14.54 | $14.59 | $14.52 | $14.57 | $14.57 | 22,162 |
| 2019-10-28 | $14.67 | $14.67 | $14.59 | $14.60 | $14.60 | 15,565 |
| 2019-10-25 | $14.83 | $14.83 | $14.68 | $14.73 | $14.73 | 25,731 |
| 2019-10-24 | $14.65 | $14.72 | $14.65 | $14.70 | $14.70 | 28,750 |
| 2019-10-23 | $14.60 | $14.63 | $14.60 | $14.60 | $14.60 | 15,104 |
| 2019-10-22 | $14.56 | $14.57 | $14.51 | $14.55 | $14.55 | 49,703 |
| 2019-10-21 | $14.62 | $14.62 | $14.50 | $14.51 | $14.51 | 23,332 |
| 2019-10-18 | $14.59 | $14.61 | $14.58 | $14.59 | $14.59 | 14,434 |
| 2019-10-17 | $14.60 | $14.65 | $14.59 | $14.59 | $14.59 | 34,797 |
| 2019-10-16 | $14.55 | $14.60 | $14.51 | $14.57 | $14.57 | 21,635 |
| 2019-10-15 | $14.56 | $14.56 | $14.46 | $14.49 | $14.49 | 34,568 |
| 2019-10-14 | $14.59 | $14.62 | $14.58 | $14.60 | $14.60 | 33,675 |
| 2019-10-11 | $14.54 | $14.55 | $14.44 | $14.55 | $14.55 | 89,135 |
| 2019-10-10 | $14.70 | $14.70 | $14.60 | $14.62 | $14.62 | 15,131 |
| 2019-10-09 | $14.77 | $14.79 | $14.73 | $14.74 | $14.74 | 28,212 |
| 2019-10-08 | $14.74 | $14.76 | $14.68 | $14.74 | $14.74 | 34,464 |
| 2019-10-07 | $14.66 | $14.70 | $14.57 | $14.60 | $14.60 | 55,207 |
| 2019-10-04 | $14.70 | $14.76 | $14.66 | $14.74 | $14.74 | 28,124 |
| 2019-10-03 | $14.68 | $14.85 | $14.68 | $14.74 | $14.74 | 56,124 |
| 2019-10-02 | $14.61 | $14.73 | $14.61 | $14.67 | $14.67 | 28,936 |
| 2019-10-01 | $14.33 | $14.56 | $14.32 | $14.50 | $14.50 | 81,999 |
| 2019-09-30 | $14.52 | $14.56 | $14.35 | $14.42 | $14.42 | 81,437 |
| 2019-09-27 | $14.58 | $14.70 | $14.57 | $14.64 | $14.64 | 27,428 |
| 2019-09-26 | $14.79 | $14.80 | $14.71 | $14.72 | $14.72 | 23,784 |
| 2019-09-25 | $14.96 | $14.96 | $14.70 | $14.72 | $14.72 | 15,402 |
| 2019-09-24 | $14.87 | $15.02 | $14.84 | $15.00 | $15.00 | 43,783 |
| 2019-09-23 | $14.86 | $14.95 | $14.86 | $14.92 | $14.92 | 32,804 |
| 2019-09-20 | $14.70 | $14.85 | $14.70 | $14.84 | $14.84 | 38,256 |
| 2019-09-19 | $14.70 | $14.71 | $14.66 | $14.66 | $14.66 | 41,652 |
| 2019-09-18 | $14.74 | $14.78 | $14.59 | $14.60 | $14.60 | 25,129 |
| 2019-09-17 | $14.72 | $14.75 | $14.67 | $14.70 | $14.70 | 35,899 |
| 2019-09-16 | $14.71 | $14.73 | $14.65 | $14.68 | $14.68 | 28,043 |
| 2019-09-13 | $14.72 | $14.73 | $14.54 | $14.55 | $14.55 | 37,334 |
| 2019-09-12 | $14.82 | $14.86 | $14.66 | $14.67 | $14.67 | 34,037 |
| 2019-09-11 | $14.57 | $14.66 | $14.57 | $14.65 | $14.65 | 19,638 |
| 2019-09-10 | $14.67 | $14.69 | $14.55 | $14.55 | $14.55 | 62,782 |
| 2019-09-09 | $14.79 | $14.79 | $14.66 | $14.69 | $14.69 | 69,663 |
| 2019-09-06 | $14.91 | $14.96 | $14.73 | $14.73 | $14.73 | 40,498 |
| 2019-09-05 | $15.05 | $15.06 | $14.80 | $14.86 | $14.86 | 154,246 |
| 2019-09-04 | $15.11 | $15.23 | $15.11 | $15.23 | $15.23 | 51,316 |
| 2019-09-03 | $15.05 | $15.18 | $15.02 | $15.12 | $15.12 | 248,184 |
| 2019-08-30 | $14.94 | $14.98 | $14.86 | $14.92 | $14.92 | 55,012 |
| 2019-08-29 | $15.11 | $15.11 | $14.89 | $14.96 | $14.96 | 53,528 |
| 2019-08-28 | $15.10 | $15.12 | $15.04 | $15.08 | $15.08 | 118,204 |
| 2019-08-27 | $14.99 | $15.12 | $14.99 | $15.10 | $15.10 | 35,498 |
| 2019-08-26 | $15.00 | $15.05 | $14.96 | $14.97 | $14.97 | 51,199 |
| 2019-08-23 | $14.73 | $14.98 | $14.72 | $14.97 | $14.97 | 53,376 |
| 2019-08-22 | $14.69 | $14.71 | $14.67 | $14.67 | $14.67 | 52,901 |
| 2019-08-21 | $14.71 | $14.76 | $14.69 | $14.72 | $14.72 | 43,359 |
| 2019-08-20 | $14.71 | $14.77 | $14.71 | $14.76 | $14.76 | 128,007 |
| 2019-08-19 | $14.68 | $14.73 | $14.63 | $14.65 | $14.65 | 59,101 |
| 2019-08-16 | $14.83 | $14.85 | $14.73 | $14.82 | $14.82 | 43,375 |
| 2019-08-15 | $14.84 | $14.94 | $14.83 | $14.91 | $14.91 | 45,499 |
| 2019-08-14 | $14.84 | $14.90 | $14.79 | $14.82 | $14.82 | 52,525 |
| 2019-08-13 | $14.87 | $14.87 | $14.50 | $14.72 | $14.72 | 217,873 |
| 2019-08-12 | $14.72 | $14.82 | $14.72 | $14.80 | $14.80 | 31,616 |
| 2019-08-09 | $14.68 | $14.73 | $14.64 | $14.67 | $14.67 | 38,409 |
| 2019-08-08 | $14.64 | $14.77 | $14.62 | $14.72 | $14.72 | 30,271 |
| 2019-08-07 | $14.67 | $14.79 | $14.63 | $14.64 | $14.64 | 84,690 |
| 2019-08-06 | $14.37 | $14.44 | $14.34 | $14.42 | $14.42 | 45,528 |
| 2019-08-05 | $14.33 | $14.38 | $14.25 | $14.30 | $14.30 | 41,027 |
| 2019-08-02 | $14.05 | $14.17 | $14.05 | $14.11 | $14.11 | 47,908 |
| 2019-08-01 | $13.75 | $14.16 | $13.75 | $14.15 | $14.15 | 61,776 |
| 2019-07-31 | $14.03 | $14.03 | $13.83 | $13.83 | $13.83 | 51,747 |
| 2019-07-30 | $14.00 | $14.03 | $13.96 | $14.01 | $14.01 | 31,817 |
| 2019-07-29 | $13.91 | $13.98 | $13.90 | $13.96 | $13.96 | 9,596 |
| 2019-07-26 | $13.95 | $13.95 | $13.88 | $13.88 | $13.88 | 22,370 |
| 2019-07-25 | $13.94 | $13.94 | $13.83 | $13.85 | $13.85 | 40,984 |
| 2019-07-24 | $13.98 | $13.99 | $13.91 | $13.96 | $13.96 | 19,856 |
| 2019-07-23 | $13.96 | $13.99 | $13.88 | $13.88 | $13.88 | 22,223 |
| 2019-07-22 | $13.98 | $14.00 | $13.95 | $13.97 | $13.97 | 32,061 |
| 2019-07-19 | $14.07 | $14.12 | $13.93 | $13.96 | $13.96 | 219,092 |
| 2019-07-18 | $13.90 | $14.17 | $13.88 | $14.16 | $14.16 | 84,261 |
| 2019-07-17 | $13.81 | $13.97 | $13.79 | $13.97 | $13.97 | 231,992 |
| 2019-07-16 | $13.81 | $13.82 | $13.73 | $13.75 | $13.75 | 18,409 |
| 2019-07-15 | $13.85 | $13.87 | $13.80 | $13.87 | $13.87 | 8,074 |
| 2019-07-12 | $13.82 | $13.87 | $13.78 | $13.87 | $13.87 | 9,791 |
| 2019-07-11 | $13.89 | $13.89 | $13.76 | $13.79 | $13.79 | 16,688 |
| 2019-07-10 | $13.78 | $13.91 | $13.76 | $13.89 | $13.89 | 56,205 |
| 2019-07-09 | $13.64 | $13.71 | $13.62 | $13.69 | $13.69 | 26,483 |
| 2019-07-08 | $13.75 | $13.76 | $13.64 | $13.64 | $13.64 | 12,492 |
| 2019-07-05 | $13.67 | $13.74 | $13.60 | $13.73 | $13.73 | 65,191 |
| 2019-07-03 | $13.85 | $13.92 | $13.85 | $13.87 | $13.87 | 29,692 |
| 2019-07-02 | $13.64 | $13.86 | $13.62 | $13.84 | $13.84 | 30,708 |
| 2019-07-01 | $13.65 | $13.81 | $13.55 | $13.56 | $13.56 | 69,685 |
| 2019-06-28 | $13.81 | $13.85 | $13.77 | $13.82 | $13.82 | 46,519 |
| 2019-06-27 | $13.76 | $13.81 | $13.74 | $13.80 | $13.80 | 15,189 |
| 2019-06-26 | $13.84 | $13.86 | $13.75 | $13.81 | $13.81 | 20,617 |
| 2019-06-25 | $14.02 | $14.07 | $13.85 | $13.94 | $13.94 | 90,309 |
| 2019-06-24 | $13.79 | $13.91 | $13.77 | $13.90 | $13.90 | 37,997 |
| 2019-06-21 | $13.70 | $13.73 | $13.62 | $13.71 | $13.71 | 59,049 |
| 2019-06-20 | $13.52 | $13.65 | $13.52 | $13.62 | $13.62 | 47,020 |
| 2019-06-19 | $13.15 | $13.29 | $13.15 | $13.28 | $13.28 | 43,434 |
| 2019-06-18 | $13.26 | $13.27 | $13.13 | $13.20 | $13.20 | 43,449 |
| 2019-06-17 | $13.16 | $13.16 | $13.11 | $13.12 | $13.12 | 13,964 |
| 2019-06-14 | $13.22 | $13.25 | $13.12 | $13.15 | $13.15 | 23,381 |
| 2019-06-13 | $13.06 | $13.15 | $13.06 | $13.14 | $13.14 | 16,954 |
| 2019-06-12 | $13.03 | $13.10 | $13.03 | $13.06 | $13.06 | 21,113 |
| 2019-06-11 | $12.96 | $13.02 | $12.96 | $13.01 | $13.01 | 29,583 |
| 2019-06-10 | $13.04 | $13.04 | $12.99 | $13.02 | $13.02 | 17,706 |
| 2019-06-07 | $13.17 | $13.20 | $13.12 | $13.14 | $13.14 | 34,949 |
| 2019-06-06 | $13.06 | $13.13 | $13.06 | $13.06 | $13.06 | 20,834 |
| 2019-06-05 | $13.12 | $13.12 | $13.01 | $13.03 | $13.03 | 21,348 |
| 2019-06-04 | $12.96 | $13.02 | $12.94 | $13.00 | $13.00 | 27,674 |
| 2019-06-03 | $12.88 | $13.02 | $12.87 | $12.99 | $12.99 | 30,910 |
| 2019-05-31 | $12.71 | $12.80 | $12.70 | $12.80 | $12.80 | 44,929 |
| 2019-05-30 | $12.55 | $12.63 | $12.54 | $12.63 | $12.63 | 11,215 |
| 2019-05-29 | $12.58 | $12.58 | $12.54 | $12.55 | $12.55 | 64,202 |
| 2019-05-28 | $12.52 | $12.54 | $12.50 | $12.54 | $12.54 | 23,253 |
| 2019-05-24 | $12.55 | $12.60 | $12.55 | $12.59 | $12.59 | 6,080 |
| 2019-05-23 | $12.54 | $12.62 | $12.54 | $12.58 | $12.58 | 40,043 |
| 2019-05-22 | $12.48 | $12.50 | $12.47 | $12.48 | $12.48 | 158,771 |
| 2019-05-21 | $12.48 | $12.50 | $12.45 | $12.50 | $12.50 | 24,193 |
| 2019-05-20 | $12.52 | $12.53 | $12.51 | $12.53 | $12.53 | 7,757 |
| 2019-05-17 | $12.56 | $12.57 | $12.50 | $12.52 | $12.52 | 15,524 |
| 2019-05-16 | $12.66 | $12.67 | $12.60 | $12.62 | $12.62 | 73,912 |
| 2019-05-15 | $12.75 | $12.75 | $12.70 | $12.71 | $12.71 | 35,162 |
| 2019-05-14 | $12.71 | $12.73 | $12.69 | $12.72 | $12.72 | 31,985 |
| 2019-05-13 | $12.72 | $12.75 | $12.70 | $12.74 | $12.74 | 22,600 |
| 2019-05-10 | $12.61 | $12.63 | $12.60 | $12.60 | $12.60 | 67,404 |
| 2019-05-09 | $12.58 | $12.62 | $12.58 | $12.59 | $12.59 | 16,585 |
| 2019-05-08 | $12.61 | $12.62 | $12.55 | $12.56 | $12.56 | 11,597 |
| 2019-05-07 | $12.60 | $12.61 | $12.56 | $12.60 | $12.60 | 42,464 |
| 2019-05-06 | $12.52 | $12.57 | $12.52 | $12.55 | $12.55 | 18,220 |
| 2019-05-03 | $12.57 | $12.57 | $12.53 | $12.53 | $12.53 | 10,093 |
| 2019-05-02 | $12.47 | $12.47 | $12.42 | $12.46 | $12.46 | 43,502 |
| 2019-05-01 | $12.60 | $12.60 | $12.50 | $12.51 | $12.51 | 57,536 |
| 2019-04-30 | $12.58 | $12.59 | $12.55 | $12.59 | $12.59 | 13,580 |
| 2019-04-29 | $12.55 | $12.55 | $12.53 | $12.54 | $12.54 | 15,069 |
| 2019-04-26 | $12.62 | $12.63 | $12.60 | $12.60 | $12.60 | 24,300 |
| 2019-04-25 | $12.54 | $12.57 | $12.51 | $12.52 | $12.52 | 11,570 |
| 2019-04-24 | $12.46 | $12.53 | $12.46 | $12.51 | $12.51 | 18,592 |
| 2019-04-23 | $12.44 | $12.49 | $12.41 | $12.47 | $12.47 | 38,453 |
| 2019-04-22 | $12.50 | $12.52 | $12.49 | $12.49 | $12.49 | 19,180 |
| 2019-04-18 | $12.50 | $12.51 | $12.49 | $12.50 | $12.50 | 35,170 |
| 2019-04-17 | $12.50 | $12.50 | $12.48 | $12.49 | $12.49 | 82,442 |
| 2019-04-16 | $12.50 | $12.52 | $12.49 | $12.51 | $12.51 | 93,499 |
| 2019-04-15 | $12.60 | $12.65 | $12.57 | $12.63 | $12.63 | 23,106 |
| 2019-04-12 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 16,739 |
| 2019-04-11 | $12.71 | $12.74 | $12.65 | $12.67 | $12.67 | 31,346 |
| 2019-04-10 | $12.81 | $12.85 | $12.81 | $12.82 | $12.82 | 17,508 |
| 2019-04-09 | $12.77 | $12.80 | $12.77 | $12.79 | $12.79 | 30,125 |
| 2019-04-08 | $12.74 | $12.77 | $12.71 | $12.71 | $12.71 | 31,126 |
| 2019-04-05 | $12.65 | $12.67 | $12.65 | $12.67 | $12.67 | 14,756 |
| 2019-04-04 | $12.60 | $12.69 | $12.58 | $12.69 | $12.69 | 10,053 |
| 2019-04-03 | $12.62 | $12.67 | $12.62 | $12.65 | $12.65 | 20,600 |
| 2019-04-02 | $12.67 | $12.67 | $12.64 | $12.66 | $12.66 | 14,418 |
| 2019-04-01 | $12.71 | $12.71 | $12.63 | $12.63 | $12.63 | 14,403 |
| 2019-03-29 | $12.72 | $12.74 | $12.67 | $12.67 | $12.67 | 23,699 |
| 2019-03-28 | $12.70 | $12.71 | $12.64 | $12.65 | $12.65 | 32,814 |
| 2019-03-27 | $12.90 | $12.91 | $12.84 | $12.85 | $12.85 | 36,766 |
| 2019-03-26 | $12.94 | $12.94 | $12.89 | $12.91 | $12.91 | 15,081 |
| 2019-03-25 | $12.93 | $12.97 | $12.93 | $12.97 | $12.97 | 21,827 |
| 2019-03-22 | $12.88 | $12.89 | $12.86 | $12.88 | $12.88 | 16,289 |
| 2019-03-21 | $12.90 | $12.91 | $12.82 | $12.85 | $12.85 | 26,182 |
| 2019-03-20 | $12.83 | $12.90 | $12.75 | $12.89 | $12.89 | 20,787 |
| 2019-03-19 | $12.85 | $12.85 | $12.81 | $12.82 | $12.82 | 72,653 |
| 2019-03-18 | $12.82 | $12.82 | $12.77 | $12.78 | $12.78 | 2,804 |
| 2019-03-15 | $12.78 | $12.80 | $12.76 | $12.77 | $12.77 | 31,818 |
| 2019-03-14 | $12.71 | $12.73 | $12.70 | $12.72 | $12.72 | 28,807 |
| 2019-03-13 | $12.84 | $12.86 | $12.82 | $12.85 | $12.85 | 30,594 |
| 2019-03-12 | $12.73 | $12.80 | $12.71 | $12.80 | $12.80 | 56,360 |
| 2019-03-11 | $12.71 | $12.71 | $12.67 | $12.69 | $12.69 | 9,221 |
| 2019-03-08 | $12.72 | $12.76 | $12.71 | $12.76 | $12.76 | 17,586 |
| 2019-03-07 | $12.56 | $12.62 | $12.56 | $12.61 | $12.61 | 8,876 |
| 2019-03-06 | $12.61 | $12.63 | $12.60 | $12.62 | $12.62 | 32,870 |
| 2019-03-05 | $12.61 | $12.64 | $12.58 | $12.64 | $12.64 | 49,801 |
| 2019-03-04 | $12.62 | $12.64 | $12.59 | $12.62 | $12.62 | 34,724 |
| 2019-03-01 | $12.81 | $12.83 | $12.66 | $12.66 | $12.66 | 23,037 |
| 2019-02-28 | $12.96 | $12.96 | $12.87 | $12.88 | $12.88 | 318,980 |
| 2019-02-27 | $13.01 | $13.01 | $12.93 | $12.95 | $12.95 | 30,581 |
| 2019-02-26 | $12.99 | $13.04 | $12.99 | $13.03 | $13.03 | 33,871 |
| 2019-02-25 | $13.03 | $13.07 | $13.00 | $13.01 | $13.01 | 46,859 |
| 2019-02-22 | $13.03 | $13.08 | $13.02 | $13.03 | $13.03 | 36,118 |
| 2019-02-21 | $13.10 | $13.10 | $12.99 | $12.99 | $12.99 | 43,801 |
| 2019-02-20 | $13.19 | $13.20 | $13.12 | $13.13 | $13.13 | 50,377 |
| 2019-02-19 | $13.07 | $13.16 | $13.07 | $13.15 | $13.15 | 25,116 |
| 2019-02-15 | $12.96 | $12.97 | $12.90 | $12.96 | $12.96 | 14,544 |
| 2019-02-14 | $12.85 | $12.89 | $12.83 | $12.88 | $12.88 | 41,352 |
| 2019-02-13 | $12.87 | $12.93 | $12.81 | $12.81 | $12.81 | 63,914 |
| 2019-02-12 | $12.86 | $12.87 | $12.84 | $12.86 | $12.86 | 44,591 |
| 2019-02-11 | $12.80 | $12.85 | $12.80 | $12.84 | $12.84 | 43,105 |
| 2019-02-08 | $12.90 | $12.91 | $12.89 | $12.90 | $12.90 | 40,569 |
| 2019-02-07 | $12.84 | $12.87 | $12.83 | $12.85 | $12.85 | 44,253 |
| 2019-02-06 | $12.91 | $12.91 | $12.82 | $12.82 | $12.82 | 10,774 |
| 2019-02-05 | $12.89 | $12.91 | $12.89 | $12.91 | $12.91 | 51,258 |
| 2019-02-04 | $12.86 | $12.91 | $12.86 | $12.87 | $12.87 | 29,008 |
| 2019-02-01 | $13.03 | $13.03 | $12.91 | $12.93 | $12.93 | 223,105 |
| 2019-01-31 | $13.00 | $13.00 | $12.94 | $12.94 | $12.94 | 31,981 |
| 2019-01-30 | $12.88 | $12.98 | $12.85 | $12.93 | $12.93 | 46,938 |
| 2019-01-29 | $12.87 | $12.88 | $12.83 | $12.88 | $12.88 | 74,389 |
| 2019-01-28 | $12.76 | $12.80 | $12.76 | $12.80 | $12.80 | 32,194 |
| 2019-01-25 | $12.69 | $12.76 | $12.69 | $12.75 | $12.75 | 31,640 |
| 2019-01-24 | $12.59 | $12.60 | $12.56 | $12.57 | $12.57 | 12,420 |
| 2019-01-23 | $12.56 | $12.63 | $12.55 | $12.60 | $12.60 | 11,251 |
| 2019-01-22 | $12.58 | $12.62 | $12.56 | $12.60 | $12.60 | 69,593 |
| 2019-01-18 | $12.59 | $12.60 | $12.57 | $12.57 | $12.57 | 50,383 |
| 2019-01-17 | $12.67 | $12.69 | $12.67 | $12.68 | $12.68 | 5,198 |
| 2019-01-16 | $12.67 | $12.71 | $12.67 | $12.69 | $12.69 | 26,500 |
| 2019-01-15 | $12.69 | $12.70 | $12.63 | $12.66 | $12.66 | 12,330 |
| 2019-01-14 | $12.70 | $12.70 | $12.66 | $12.68 | $12.68 | 26,447 |
| 2019-01-11 | $12.64 | $12.67 | $12.64 | $12.64 | $12.64 | 17,461 |
| 2019-01-10 | $12.67 | $12.68 | $12.62 | $12.63 | $12.63 | 205,272 |
| 2019-01-09 | $12.65 | $12.71 | $12.65 | $12.71 | $12.71 | 34,781 |
| 2019-01-08 | $12.61 | $12.63 | $12.61 | $12.62 | $12.62 | 11,101 |
| 2019-01-07 | $12.68 | $12.69 | $12.64 | $12.66 | $12.66 | 46,660 |
| 2019-01-04 | $12.60 | $12.62 | $12.56 | $12.62 | $12.62 | 116,879 |
| 2019-01-03 | $12.66 | $12.71 | $12.65 | $12.71 | $12.71 | 65,168 |
| 2019-01-02 | $12.60 | $13.04 | $12.58 | $12.60 | $12.60 | 241,483 |
| 2018-12-31 | $12.55 | $12.59 | $12.55 | $12.59 | $12.59 | 73,152 |
| 2018-12-28 | $12.55 | $12.57 | $12.54 | $12.57 | $12.57 | 40,619 |
| 2018-12-27 | $12.53 | $12.56 | $12.49 | $12.52 | $12.52 | 40,124 |
| 2018-12-26 | $12.53 | $12.59 | $12.33 | $12.44 | $12.44 | 62,975 |
| 2018-12-24 | $12.42 | $12.50 | $12.41 | $12.50 | $12.50 | 77,071 |
| 2018-12-21 | $12.38 | $12.38 | $12.32 | $12.33 | $12.33 | 27,720 |
| 2018-12-20 | $12.37 | $12.43 | $12.33 | $12.37 | $12.37 | 96,410 |
| 2018-12-19 | $12.27 | $12.34 | $12.19 | $12.20 | $12.20 | 101,822 |
| 2018-12-18 | $12.23 | $12.27 | $12.23 | $12.27 | $12.27 | 168,950 |
| 2018-12-17 | $12.19 | $12.26 | $12.18 | $12.23 | $12.23 | 12,166 |
| 2018-12-14 | $12.12 | $12.17 | $12.12 | $12.16 | $12.16 | 8,836 |
| 2018-12-13 | $12.19 | $12.21 | $12.19 | $12.21 | $12.21 | 88,176 |
| 2018-12-12 | $12.23 | $12.25 | $12.22 | $12.22 | $12.22 | 22,476 |
| 2018-12-11 | $12.22 | $12.22 | $12.18 | $12.21 | $12.21 | 26,727 |
| 2018-12-10 | $12.24 | $12.25 | $12.20 | $12.22 | $12.22 | 29,727 |
| 2018-12-07 | $12.23 | $12.28 | $12.22 | $12.27 | $12.27 | 48,642 |
| 2018-12-06 | $12.19 | $12.21 | $12.14 | $12.15 | $12.15 | 27,137 |
| 2018-12-04 | $12.19 | $12.19 | $12.15 | $12.16 | $12.16 | 28,651 |
| 2018-12-03 | $12.12 | $12.12 | $12.07 | $12.08 | $12.08 | 23,231 |
| 2018-11-30 | $11.99 | $12.00 | $11.95 | $11.99 | $11.99 | 13,734 |
| 2018-11-29 | $12.03 | $12.04 | $12.00 | $12.02 | $12.02 | 49,303 |
| 2018-11-28 | $11.91 | $12.04 | $11.91 | $11.98 | $11.98 | 69,549 |
| 2018-11-27 | $12.00 | $12.00 | $11.90 | $11.91 | $11.91 | 19,916 |
| 2018-11-26 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 8,405 |
| 2018-11-23 | $12.03 | $12.03 | $12.00 | $12.01 | $12.01 | 12,523 |
| 2018-11-21 | $12.04 | $12.08 | $12.04 | $12.04 | $12.04 | 15,180 |
| 2018-11-20 | $12.04 | $12.04 | $11.98 | $11.99 | $11.99 | 11,199 |
| 2018-11-19 | $11.99 | $12.02 | $11.99 | $12.01 | $12.01 | 13,388 |
| 2018-11-16 | $12.03 | $12.03 | $11.98 | $11.99 | $11.99 | 7,071 |
| 2018-11-15 | $11.91 | $11.93 | $11.90 | $11.91 | $11.91 | 19,828 |
| 2018-11-14 | $11.78 | $11.91 | $11.78 | $11.91 | $11.91 | 9,377 |
| 2018-11-13 | $11.80 | $11.82 | $11.79 | $11.80 | $11.80 | 42,568 |
| 2018-11-12 | $11.84 | $11.84 | $11.79 | $11.80 | $11.80 | 6,939 |
| 2018-11-09 | $11.90 | $11.90 | $11.86 | $11.88 | $11.88 | 10,790 |
| 2018-11-08 | $12.02 | $12.04 | $11.99 | $12.01 | $12.01 | 12,156 |
| 2018-11-07 | $12.07 | $12.07 | $12.04 | $12.05 | $12.05 | 33,520 |
| 2018-11-06 | $12.10 | $12.10 | $12.02 | $12.04 | $12.04 | 218,313 |
| 2018-11-05 | $12.08 | $12.11 | $12.07 | $12.08 | $12.08 | 17,647 |
| 2018-11-02 | $12.11 | $12.13 | $12.09 | $12.11 | $12.11 | 35,070 |
| 2018-11-01 | $12.07 | $12.15 | $12.07 | $12.12 | $12.12 | 65,487 |
| 2018-10-31 | $11.93 | $11.95 | $11.91 | $11.94 | $11.94 | 18,931 |
| 2018-10-30 | $12.04 | $12.04 | $12.00 | $12.02 | $12.02 | 106,739 |
| 2018-10-29 | $12.09 | $12.09 | $12.03 | $12.08 | $12.08 | 45,851 |
| 2018-10-26 | $12.14 | $12.21 | $12.11 | $12.11 | $12.11 | 47,409 |
| 2018-10-25 | $12.08 | $12.09 | $12.07 | $12.07 | $12.07 | 33,057 |
| 2018-10-24 | $12.08 | $12.11 | $12.06 | $12.11 | $12.11 | 24,233 |
| 2018-10-23 | $12.17 | $12.17 | $12.09 | $12.09 | $12.09 | 31,091 |
| 2018-10-22 | $12.00 | $12.02 | $11.99 | $12.00 | $12.00 | 24,453 |
| 2018-10-19 | $12.07 | $12.07 | $12.04 | $12.04 | $12.04 | 24,947 |
| 2018-10-18 | $12.03 | $12.08 | $12.01 | $12.04 | $12.04 | 39,734 |
| 2018-10-17 | $12.04 | $12.08 | $12.01 | $12.01 | $12.01 | 51,820 |
| 2018-10-16 | $12.09 | $12.10 | $12.03 | $12.04 | $12.04 | 58,048 |
| 2018-10-15 | $12.06 | $12.09 | $12.03 | $12.03 | $12.03 | 105,306 |
| 2018-10-12 | $12.00 | $12.01 | $11.96 | $11.97 | $11.97 | 118,553 |
| 2018-10-11 | $11.86 | $12.05 | $11.85 | $12.01 | $12.01 | 329,200 |
| 2018-10-10 | $11.68 | $11.73 | $11.66 | $11.72 | $11.72 | 112,230 |
| 2018-10-09 | $11.66 | $11.69 | $11.64 | $11.69 | $11.69 | 73,004 |
| 2018-10-08 | $11.66 | $11.68 | $11.64 | $11.66 | $11.66 | 73,308 |
| 2018-10-05 | $11.82 | $11.84 | $11.80 | $11.82 | $11.82 | 13,937 |
| 2018-10-04 | $11.82 | $11.85 | $11.77 | $11.79 | $11.79 | 38,865 |
| 2018-10-03 | $11.83 | $11.83 | $11.76 | $11.76 | $11.76 | 49,963 |
| 2018-10-02 | $11.80 | $11.87 | $11.80 | $11.83 | $11.83 | 22,847 |
| 2018-10-01 | $11.71 | $11.71 | $11.65 | $11.69 | $11.69 | 18,339 |
| 2018-09-28 | $11.68 | $11.72 | $11.67 | $11.71 | $11.71 | 19,577 |
| 2018-09-27 | $11.64 | $11.67 | $11.61 | $11.64 | $11.64 | 17,958 |
| 2018-09-26 | $11.74 | $11.76 | $11.71 | $11.75 | $11.75 | 25,673 |
| 2018-09-25 | $11.81 | $11.82 | $11.79 | $11.81 | $11.81 | 34,748 |
| 2018-09-24 | $11.80 | $11.82 | $11.78 | $11.79 | $11.79 | 14,519 |
| 2018-09-21 | $11.72 | $11.80 | $11.72 | $11.78 | $11.78 | 44,474 |
| 2018-09-20 | $11.85 | $11.87 | $11.84 | $11.87 | $11.87 | 69,607 |
| 2018-09-19 | $11.82 | $11.85 | $11.82 | $11.82 | $11.82 | 12,084 |
| 2018-09-18 | $11.82 | $11.82 | $11.77 | $11.77 | $11.77 | 4,509 |
| 2018-09-17 | $11.79 | $11.84 | $11.79 | $11.80 | $11.80 | 143,437 |
| 2018-09-14 | $11.81 | $11.81 | $11.73 | $11.75 | $11.75 | 11,499 |
| 2018-09-13 | $11.90 | $11.91 | $11.79 | $11.80 | $11.80 | 19,601 |
| 2018-09-12 | $11.76 | $11.87 | $11.76 | $11.85 | $11.85 | 10,128 |
| 2018-09-11 | $11.70 | $11.77 | $11.68 | $11.76 | $11.76 | 12,543 |
| 2018-09-10 | $11.75 | $11.78 | $11.74 | $11.75 | $11.75 | 13,889 |
| 2018-09-07 | $11.75 | $11.78 | $11.74 | $11.76 | $11.76 | 47,965 |
| 2018-09-06 | $11.82 | $11.86 | $11.78 | $11.78 | $11.78 | 243,044 |
| 2018-09-05 | $11.78 | $11.78 | $11.75 | $11.77 | $11.77 | 11,482 |
| 2018-09-04 | $11.70 | $11.73 | $11.70 | $11.73 | $11.73 | 155,537 |
| 2018-08-31 | $11.81 | $11.84 | $11.78 | $11.78 | $11.78 | 26,357 |
| 2018-08-30 | $11.82 | $11.82 | $11.77 | $11.79 | $11.79 | 5,795 |
| 2018-08-29 | $11.85 | $11.86 | $11.83 | $11.85 | $11.85 | 30,519 |
| 2018-08-28 | $11.92 | $11.92 | $11.80 | $11.81 | $11.81 | 54,406 |
| 2018-08-27 | $11.85 | $11.91 | $11.85 | $11.90 | $11.90 | 119,589 |
| 2018-08-24 | $11.76 | $11.88 | $11.76 | $11.84 | $11.84 | 44,631 |
| 2018-08-23 | $11.71 | $11.71 | $11.65 | $11.66 | $11.66 | 18,765 |
| 2018-08-22 | $11.78 | $11.98 | $11.75 | $11.75 | $11.75 | 24,694 |
| 2018-08-21 | $11.71 | $11.82 | $11.68 | $11.73 | $11.73 | 23,065 |
| 2018-08-20 | $11.67 | $11.70 | $11.65 | $11.69 | $11.69 | 29,595 |
| 2018-08-17 | $11.59 | $11.64 | $11.57 | $11.64 | $11.64 | 152,391 |
| 2018-08-16 | $11.58 | $11.61 | $11.53 | $11.53 | $11.53 | 117,090 |
| 2018-08-15 | $11.64 | $11.65 | $11.53 | $11.55 | $11.55 | 62,088 |
| 2018-08-14 | $11.76 | $11.78 | $11.73 | $11.73 | $11.73 | 22,108 |
| 2018-08-13 | $11.82 | $11.82 | $11.71 | $11.74 | $11.74 | 37,330 |
| 2018-08-10 | $11.92 | $11.95 | $11.90 | $11.90 | $11.90 | 18,892 |
| 2018-08-09 | $11.94 | $11.96 | $11.91 | $11.92 | $11.92 | 155,428 |
| 2018-08-08 | $11.92 | $11.93 | $11.88 | $11.92 | $11.92 | 86,571 |
| 2018-08-07 | $11.92 | $11.93 | $11.88 | $11.89 | $11.89 | 11,147 |
| 2018-08-06 | $11.89 | $11.91 | $11.87 | $11.88 | $11.88 | 79,511 |
| 2018-08-03 | $11.96 | $11.99 | $11.93 | $11.94 | $11.94 | 103,516 |
| 2018-08-02 | $11.95 | $11.95 | $11.88 | $11.88 | $11.88 | 51,199 |
| 2018-08-01 | $12.01 | $12.01 | $11.95 | $11.95 | $11.95 | 47,920 |
| 2018-07-31 | $12.01 | $12.05 | $12.00 | $12.05 | $12.05 | 15,140 |
| 2018-07-30 | $12.02 | $12.05 | $12.01 | $12.01 | $12.01 | 20,056 |
| 2018-07-27 | $12.03 | $12.07 | $12.02 | $12.03 | $12.03 | 35,136 |
| 2018-07-26 | $12.06 | $12.09 | $12.03 | $12.03 | $12.03 | 27,159 |
| 2018-07-25 | $12.12 | $12.13 | $12.08 | $12.12 | $12.12 | 19,543 |
| 2018-07-24 | $12.08 | $12.09 | $12.03 | $12.03 | $12.03 | 16,446 |
| 2018-07-23 | $12.06 | $12.07 | $12.02 | $12.05 | $12.05 | 16,774 |
| 2018-07-20 | $12.09 | $12.10 | $12.08 | $12.09 | $12.09 | 24,610 |
| 2018-07-19 | $11.96 | $12.06 | $11.95 | $12.03 | $12.03 | 60,413 |
| 2018-07-18 | $12.04 | $12.08 | $12.03 | $12.08 | $12.08 | 37,030 |
| 2018-07-17 | $12.12 | $12.12 | $12.05 | $12.08 | $12.08 | 33,041 |
| 2018-07-16 | $12.21 | $12.21 | $12.18 | $12.21 | $12.21 | 18,736 |
| 2018-07-13 | $12.21 | $12.22 | $12.20 | $12.20 | $12.20 | 20,478 |
| 2018-07-12 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 19,257 |
| 2018-07-11 | $12.29 | $12.31 | $12.21 | $12.21 | $12.21 | 14,270 |
| 2018-07-10 | $12.35 | $12.36 | $12.33 | $12.36 | $12.36 | 20,658 |
| 2018-07-09 | $12.42 | $12.43 | $12.37 | $12.38 | $12.38 | 12,380 |
| 2018-07-06 | $12.35 | $12.36 | $12.33 | $12.35 | $12.35 | 12,402 |
| 2018-07-05 | $12.35 | $12.38 | $12.34 | $12.37 | $12.37 | 30,483 |
| 2018-07-03 | $12.29 | $12.69 | $12.29 | $12.69 | $12.69 | 32,693 |
| 2018-07-02 | $12.28 | $12.28 | $12.19 | $12.20 | $12.20 | 44,879 |
| 2018-06-29 | $12.29 | $12.34 | $12.29 | $12.31 | $12.31 | 63,175 |
| 2018-06-28 | $12.32 | $12.32 | $12.26 | $12.28 | $12.28 | 78,237 |
| 2018-06-27 | $12.35 | $12.36 | $12.31 | $12.32 | $12.32 | 105,128 |
| 2018-06-26 | $12.39 | $12.39 | $12.37 | $12.38 | $12.38 | 34,606 |
| 2018-06-25 | $12.47 | $12.47 | $12.44 | $12.44 | $12.44 | 20,151 |
| 2018-06-22 | $12.48 | $12.50 | $12.47 | $12.49 | $12.49 | 77,860 |
| 2018-06-21 | $12.45 | $12.49 | $12.44 | $12.46 | $12.46 | 114,614 |
| 2018-06-20 | $12.53 | $12.54 | $12.48 | $12.48 | $12.48 | 616,457 |
| 2018-06-19 | $12.56 | $12.56 | $12.54 | $12.54 | $12.54 | 228,380 |
| 2018-06-18 | $12.61 | $12.61 | $12.57 | $12.58 | $12.58 | 83,827 |
| 2018-06-15 | $12.68 | $12.68 | $12.55 | $12.60 | $12.60 | 75,500 |
| 2018-06-14 | $12.84 | $12.86 | $12.81 | $12.83 | $12.83 | 15,300 |
| 2018-06-13 | $12.75 | $12.79 | $12.73 | $12.78 | $12.78 | 31,214 |
| 2018-06-12 | $12.77 | $12.78 | $12.74 | $12.74 | $12.74 | 16,172 |
| 2018-06-11 | $12.79 | $12.81 | $12.77 | $12.79 | $12.79 | 76,334 |
| 2018-06-08 | $12.78 | $12.78 | $12.77 | $12.77 | $12.77 | 17,970 |
| 2018-06-07 | $12.76 | $12.78 | $12.75 | $12.76 | $12.76 | 27,294 |
| 2018-06-06 | $12.77 | $12.81 | $12.75 | $12.75 | $12.75 | 60,674 |
| 2018-06-05 | $12.73 | $12.78 | $12.69 | $12.76 | $12.76 | 15,863 |
| 2018-06-04 | $12.76 | $12.76 | $12.70 | $12.70 | $12.70 | 125,525 |
| 2018-06-01 | $12.72 | $12.78 | $12.72 | $12.73 | $12.73 | 186,396 |
| 2018-05-31 | $12.82 | $12.84 | $12.78 | $12.79 | $12.79 | 17,293 |
| 2018-05-30 | $12.79 | $12.82 | $12.79 | $12.82 | $12.82 | 18,399 |
| 2018-05-29 | $12.76 | $12.83 | $12.74 | $12.80 | $12.80 | 19,030 |
| 2018-05-25 | $12.84 | $12.84 | $12.79 | $12.79 | $12.79 | 28,026 |
| 2018-05-24 | $12.79 | $12.85 | $12.79 | $12.84 | $12.84 | 12,858 |
| 2018-05-23 | $12.69 | $12.74 | $12.68 | $12.72 | $12.72 | 68,304 |
| 2018-05-22 | $12.74 | $12.74 | $12.70 | $12.70 | $12.70 | 34,426 |
| 2018-05-21 | $12.68 | $12.72 | $12.67 | $12.71 | $12.71 | 24,307 |
| 2018-05-18 | $12.70 | $12.74 | $12.68 | $12.72 | $12.72 | 21,266 |
| 2018-05-17 | $12.70 | $12.71 | $12.67 | $12.70 | $12.70 | 26,234 |
| 2018-05-16 | $12.70 | $12.72 | $12.68 | $12.69 | $12.69 | 81,668 |
| 2018-05-15 | $12.76 | $12.76 | $12.69 | $12.71 | $12.71 | 96,486 |
| 2018-05-14 | $12.99 | $12.99 | $12.93 | $12.93 | $12.93 | 18,046 |
| 2018-05-11 | $13.02 | $13.02 | $12.97 | $12.99 | $12.99 | 26,442 |
| 2018-05-10 | $13.00 | $13.01 | $12.95 | $13.00 | $13.00 | 30,990 |
| 2018-05-09 | $12.93 | $12.96 | $12.90 | $12.90 | $12.90 | 15,559 |
| 2018-05-08 | $12.89 | $12.95 | $12.86 | $12.94 | $12.94 | 75,901 |
| 2018-05-07 | $12.92 | $12.94 | $12.91 | $12.94 | $12.94 | 37,297 |
| 2018-05-04 | $12.90 | $12.94 | $12.90 | $12.94 | $12.94 | 38,653 |
| 2018-05-03 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 88,110 |
| 2018-05-02 | $12.87 | $12.91 | $12.83 | $12.83 | $12.83 | 45,246 |
| 2018-05-01 | $12.87 | $12.87 | $12.81 | $12.85 | $12.85 | 48,437 |
| 2018-04-30 | $12.92 | $12.99 | $12.90 | $12.94 | $12.94 | 29,823 |
| 2018-04-27 | $13.00 | $13.05 | $13.00 | $13.03 | $13.03 | 102,685 |
| 2018-04-26 | $13.03 | $13.03 | $12.96 | $12.98 | $12.98 | 20,146 |
| 2018-04-25 | $13.01 | $13.03 | $12.99 | $13.01 | $13.01 | 148,808 |
| 2018-04-24 | $13.06 | $13.12 | $13.05 | $13.11 | $13.11 | 61,349 |
| 2018-04-23 | $13.04 | $13.05 | $13.02 | $13.05 | $13.05 | 13,625 |
| 2018-04-20 | $13.16 | $13.18 | $13.14 | $13.14 | $13.14 | 65,632 |
| 2018-04-19 | $13.28 | $13.28 | $13.21 | $13.25 | $13.25 | 27,947 |
| 2018-04-18 | $13.30 | $13.32 | $13.27 | $13.28 | $13.28 | 19,027 |
| 2018-04-17 | $13.20 | $13.27 | $13.20 | $13.27 | $13.27 | 48,702 |
| 2018-04-16 | $13.27 | $13.29 | $13.25 | $13.26 | $13.26 | 34,314 |
| 2018-04-13 | $13.19 | $13.26 | $13.19 | $13.24 | $13.24 | 109,182 |
| 2018-04-12 | $13.22 | $13.22 | $13.14 | $13.14 | $13.14 | 48,345 |
| 2018-04-11 | $13.29 | $13.40 | $13.29 | $13.29 | $13.29 | 24,178 |
| 2018-04-10 | $13.19 | $13.21 | $13.18 | $13.19 | $13.19 | 24,936 |
| 2018-04-09 | $13.13 | $13.17 | $13.11 | $13.17 | $13.17 | 47,385 |
| 2018-04-06 | $13.15 | $13.15 | $13.11 | $13.12 | $13.12 | 8,354 |
| 2018-04-05 | $13.03 | $13.06 | $13.03 | $13.05 | $13.05 | 26,710 |
| 2018-04-04 | $13.24 | $13.24 | $13.12 | $13.13 | $13.13 | 16,395 |
| 2018-04-03 | $13.13 | $13.14 | $13.09 | $13.10 | $13.10 | 36,561 |
| 2018-04-02 | $13.14 | $13.23 | $13.12 | $13.21 | $13.21 | 33,091 |
| 2018-03-29 | $13.01 | $13.05 | $13.01 | $13.05 | $13.05 | 43,012 |
| 2018-03-28 | $13.13 | $13.13 | $13.03 | $13.05 | $13.05 | 20,568 |
| 2018-03-27 | $13.22 | $13.25 | $13.20 | $13.23 | $13.23 | 70,112 |
| 2018-03-26 | $13.29 | $13.35 | $13.29 | $13.31 | $13.31 | 43,562 |
| 2018-03-23 | $13.28 | $13.29 | $13.25 | $13.25 | $13.25 | 78,834 |
| 2018-03-22 | $13.10 | $13.12 | $13.05 | $13.08 | $13.08 | 11,733 |
| 2018-03-21 | $13.02 | $13.15 | $12.99 | $13.14 | $13.14 | 79,557 |
| 2018-03-20 | $12.91 | $12.93 | $12.88 | $12.91 | $12.91 | 59,320 |
| 2018-03-19 | $12.93 | $12.99 | $12.92 | $12.96 | $12.96 | 18,131 |
| 2018-03-16 | $12.96 | $12.96 | $12.91 | $12.93 | $12.93 | 47,627 |
| 2018-03-15 | $12.99 | $12.99 | $12.96 | $12.96 | $12.96 | 10,902 |
| 2018-03-14 | $13.04 | $13.06 | $13.02 | $13.06 | $13.06 | 21,789 |
| 2018-03-13 | $13.05 | $13.08 | $13.02 | $13.07 | $13.07 | 41,493 |
| 2018-03-12 | $12.99 | $13.04 | $12.97 | $13.04 | $13.04 | 75,680 |
| 2018-03-09 | $12.98 | $13.05 | $12.96 | $13.03 | $13.03 | 48,278 |
| 2018-03-08 | $13.06 | $13.06 | $13.00 | $13.02 | $13.02 | 31,045 |
| 2018-03-07 | $13.10 | $13.11 | $13.03 | $13.05 | $13.05 | 45,160 |
| 2018-03-06 | $13.10 | $13.19 | $13.10 | $13.14 | $13.14 | 51,988 |
| 2018-03-05 | $13.01 | $13.02 | $12.98 | $12.99 | $12.99 | 53,281 |
| 2018-03-02 | $13.06 | $13.06 | $13.00 | $13.01 | $13.01 | 41,811 |
| 2018-03-01 | $12.87 | $13.00 | $12.84 | $12.96 | $12.96 | 25,137 |
| 2018-02-28 | $12.98 | $13.02 | $12.96 | $12.98 | $12.98 | 52,226 |
| 2018-02-27 | $13.07 | $13.07 | $12.94 | $12.98 | $12.98 | 129,244 |
| 2018-02-26 | $13.13 | $13.15 | $13.10 | $13.14 | $13.14 | 22,972 |
| 2018-02-23 | $13.09 | $13.10 | $13.07 | $13.10 | $13.10 | 36,075 |
| 2018-02-22 | $13.08 | $13.12 | $13.07 | $13.12 | $13.12 | 35,979 |
| 2018-02-21 | $13.11 | $13.15 | $13.03 | $13.04 | $13.04 | 35,890 |
| 2018-02-20 | $13.22 | $13.23 | $13.09 | $13.10 | $13.10 | 26,133 |
| 2018-02-16 | $13.33 | $13.36 | $13.26 | $13.29 | $13.29 | 69,772 |
| 2018-02-15 | $13.33 | $13.35 | $13.29 | $13.34 | $13.34 | 88,544 |
| 2018-02-14 | $13.12 | $13.35 | $13.12 | $13.32 | $13.32 | 56,277 |
| 2018-02-13 | $13.05 | $13.10 | $13.04 | $13.10 | $13.10 | 120,603 |
| 2018-02-12 | $12.99 | $13.06 | $12.99 | $13.01 | $13.01 | 36,326 |
| 2018-02-09 | $12.95 | $12.99 | $12.92 | $12.95 | $12.95 | 35,907 |
| 2018-02-08 | $12.97 | $13.01 | $12.93 | $12.97 | $12.97 | 44,055 |
| 2018-02-07 | $13.02 | $13.06 | $12.93 | $12.95 | $12.95 | 72,847 |
| 2018-02-06 | $13.14 | $13.14 | $13.01 | $13.01 | $13.01 | 37,873 |
| 2018-02-05 | $13.16 | $13.21 | $13.14 | $13.17 | $13.17 | 67,301 |
| 2018-02-02 | $13.17 | $13.17 | $13.09 | $13.11 | $13.11 | 61,300 |
| 2018-02-01 | $13.21 | $13.31 | $13.20 | $13.31 | $13.31 | 31,817 |
| 2018-01-31 | $13.23 | $13.27 | $13.13 | $13.27 | $13.27 | 59,938 |
| 2018-01-30 | $13.28 | $13.28 | $13.16 | $13.16 | $13.16 | 161,253 |
| 2018-01-29 | $13.24 | $13.25 | $13.18 | $13.23 | $13.23 | 93,914 |
| 2018-01-26 | $13.31 | $13.34 | $13.29 | $13.30 | $13.30 | 30,828 |
| 2018-01-25 | $13.35 | $13.44 | $13.23 | $13.29 | $13.29 | 95,772 |
| 2018-01-24 | $13.34 | $13.40 | $13.32 | $13.37 | $13.37 | 61,753 |
| 2018-01-23 | $13.13 | $13.22 | $13.13 | $13.22 | $13.22 | 45,292 |
| 2018-01-22 | $13.13 | $13.15 | $13.12 | $13.14 | $13.14 | 138,448 |
| 2018-01-19 | $13.13 | $13.16 | $13.12 | $13.12 | $13.12 | 42,194 |
| 2018-01-18 | $13.09 | $13.13 | $13.06 | $13.06 | $13.06 | 35,672 |
| 2018-01-17 | $13.15 | $13.20 | $13.08 | $13.09 | $13.09 | 44,097 |
| 2018-01-16 | $13.15 | $13.20 | $13.13 | $13.19 | $13.19 | 67,437 |
| 2018-01-12 | $13.08 | $13.20 | $13.08 | $13.20 | $13.20 | 43,753 |
| 2018-01-11 | $13.02 | $13.05 | $13.01 | $13.03 | $13.03 | 23,659 |
| 2018-01-10 | $12.99 | $13.00 | $12.98 | $12.99 | $12.99 | 62,002 |
| 2018-01-09 | $12.92 | $12.95 | $12.90 | $12.95 | $12.95 | 28,122 |
| 2018-01-08 | $12.99 | $13.01 | $12.97 | $13.00 | $13.00 | 68,245 |
| 2018-01-05 | $12.96 | $13.02 | $12.96 | $13.01 | $13.01 | 84,820 |
| 2018-01-04 | $12.96 | $13.05 | $12.96 | $13.02 | $13.02 | 50,474 |
| 2018-01-03 | $12.99 | $12.99 | $12.88 | $12.95 | $12.95 | 96,661 |
| 2018-01-02 | $12.93 | $13.00 | $12.92 | $13.00 | $13.00 | 55,398 |
| 2017-12-29 | $12.84 | $12.89 | $12.82 | $12.85 | $12.85 | 167,864 |
| 2017-12-28 | $12.75 | $12.76 | $12.73 | $12.75 | $12.75 | 93,337 |
| 2017-12-27 | $12.66 | $12.70 | $12.66 | $12.70 | $12.70 | 37,780 |
| 2017-12-26 | $12.57 | $12.65 | $12.43 | $12.65 | $12.65 | 34,046 |
| 2017-12-22 | $12.57 | $12.58 | $12.52 | $12.55 | $12.55 | 48,605 |
| 2017-12-21 | $12.47 | $12.51 | $12.46 | $12.49 | $12.49 | 31,383 |
| 2017-12-20 | $12.45 | $12.49 | $12.45 | $12.48 | $12.48 | 25,027 |
| 2017-12-19 | $12.44 | $12.44 | $12.41 | $12.43 | $12.43 | 76,438 |
| 2017-12-18 | $12.43 | $12.45 | $12.42 | $12.44 | $12.44 | 59,090 |
| 2017-12-15 | $12.37 | $12.39 | $12.36 | $12.38 | $12.38 | 14,917 |
| 2017-12-14 | $12.33 | $12.38 | $12.32 | $12.34 | $12.34 | 28,486 |
| 2017-12-13 | $12.27 | $12.37 | $12.25 | $12.37 | $12.37 | 29,445 |
| 2017-12-12 | $12.21 | $12.27 | $12.19 | $12.27 | $12.27 | 35,508 |
| 2017-12-11 | $12.30 | $12.30 | $12.23 | $12.24 | $12.24 | 57,568 |
| 2017-12-08 | $12.32 | $12.34 | $12.29 | $12.31 | $12.31 | 43,447 |
| 2017-12-07 | $12.36 | $12.38 | $12.26 | $12.30 | $12.30 | 88,514 |
| 2017-12-06 | $12.45 | $12.50 | $12.45 | $12.47 | $12.47 | 38,971 |
| 2017-12-05 | $12.50 | $12.51 | $12.43 | $12.49 | $12.49 | 81,119 |
| 2017-12-04 | $12.58 | $12.58 | $12.55 | $12.57 | $12.57 | 52,303 |
| 2017-12-01 | $12.55 | $12.71 | $12.55 | $12.62 | $12.62 | 38,511 |
| 2017-11-30 | $12.61 | $12.62 | $12.53 | $12.56 | $12.56 | 162,738 |
| 2017-11-29 | $12.69 | $12.69 | $12.65 | $12.67 | $12.67 | 119,636 |
| 2017-11-28 | $12.78 | $12.78 | $12.73 | $12.75 | $12.75 | 133,528 |
| 2017-11-27 | $12.80 | $12.80 | $12.74 | $12.76 | $12.76 | 97,481 |
| 2017-11-24 | $12.70 | $12.73 | $12.70 | $12.70 | $12.70 | 106,088 |
| 2017-11-22 | $12.69 | $12.76 | $12.69 | $12.73 | $12.73 | 182,516 |
| 2017-11-21 | $12.63 | $12.66 | $12.61 | $12.61 | $12.61 | 149,841 |
| 2017-11-20 | $12.70 | $12.70 | $12.58 | $12.59 | $12.59 | 157,012 |
| 2017-11-17 | $12.68 | $12.77 | $12.67 | $12.75 | $12.75 | 52,840 |
| 2017-11-16 | $12.61 | $12.63 | $12.60 | $12.60 | $12.60 | 129,285 |
| 2017-11-15 | $12.68 | $12.70 | $12.59 | $12.60 | $12.60 | 122,487 |
| 2017-11-14 | $12.55 | $12.66 | $12.55 | $12.62 | $12.62 | 118,898 |
| 2017-11-13 | $12.61 | $12.62 | $12.59 | $12.59 | $12.59 | 112,048 |
| 2017-11-10 | $12.67 | $12.67 | $12.57 | $12.58 | $12.58 | 106,331 |
| 2017-11-09 | $12.65 | $12.70 | $12.64 | $12.68 | $12.68 | 121,887 |
| 2017-11-08 | $12.66 | $12.69 | $12.63 | $12.63 | $12.63 | 222,127 |
| 2017-11-07 | $12.61 | $12.62 | $12.56 | $12.58 | $12.58 | 67,819 |
| 2017-11-06 | $12.53 | $12.64 | $12.53 | $12.63 | $12.63 | 105,115 |
| 2017-11-03 | $12.60 | $12.60 | $12.48 | $12.53 | $12.53 | 138,083 |
| 2017-11-02 | $12.59 | $12.66 | $12.58 | $12.59 | $12.59 | 113,872 |
| 2017-11-01 | $12.56 | $12.62 | $12.55 | $12.57 | $12.57 | 146,011 |
| 2017-10-31 | $12.55 | $12.55 | $12.51 | $12.53 | $12.53 | 117,758 |
| 2017-10-30 | $12.55 | $12.61 | $12.54 | $12.58 | $12.58 | 147,883 |
| 2017-10-27 | $12.50 | $12.56 | $12.49 | $12.55 | $12.55 | 212,014 |
| 2017-10-26 | $12.58 | $12.58 | $12.49 | $12.50 | $12.50 | 157,505 |
| 2017-10-25 | $12.60 | $12.62 | $12.56 | $12.60 | $12.60 | 72,422 |
| 2017-10-24 | $12.59 | $12.61 | $12.57 | $12.60 | $12.60 | 78,216 |
| 2017-10-23 | $12.56 | $12.66 | $12.56 | $12.65 | $12.65 | 120,297 |
| 2017-10-20 | $12.63 | $12.66 | $12.61 | $12.63 | $12.63 | 67,202 |
| 2017-10-19 | $12.68 | $12.71 | $12.68 | $12.70 | $12.70 | 27,226 |
| 2017-10-18 | $12.63 | $12.65 | $12.62 | $12.63 | $12.63 | 60,960 |
| 2017-10-17 | $12.67 | $12.70 | $12.65 | $12.68 | $12.68 | 120,115 |
| 2017-10-16 | $12.86 | $12.87 | $12.73 | $12.77 | $12.77 | 119,526 |
| 2017-10-13 | $12.84 | $12.86 | $12.81 | $12.86 | $12.86 | 200,136 |
| 2017-10-12 | $12.75 | $12.78 | $12.75 | $12.76 | $12.76 | 163,917 |
| 2017-10-11 | $12.72 | $12.76 | $12.67 | $12.75 | $12.75 | 104,574 |
| 2017-10-10 | $12.73 | $12.77 | $12.71 | $12.71 | $12.71 | 138,711 |
| 2017-10-09 | $12.63 | $12.68 | $12.62 | $12.67 | $12.67 | 113,994 |
| 2017-10-06 | $12.49 | $12.58 | $12.44 | $12.57 | $12.57 | 147,009 |
| 2017-10-05 | $12.57 | $12.58 | $12.51 | $12.51 | $12.51 | 198,407 |
| 2017-10-04 | $12.59 | $12.59 | $12.55 | $12.58 | $12.58 | 88,451 |
| 2017-10-03 | $12.54 | $12.57 | $12.54 | $12.55 | $12.55 | 56,878 |
| 2017-10-02 | $12.58 | $12.59 | $12.54 | $12.54 | $12.54 | 166,685 |
| 2017-09-29 | $12.70 | $12.70 | $12.63 | $12.63 | $12.63 | 123,373 |
| 2017-09-28 | $12.67 | $12.71 | $12.65 | $12.69 | $12.69 | 241,971 |
| 2017-09-27 | $12.67 | $12.71 | $12.66 | $12.67 | $12.67 | 139,760 |
| 2017-09-26 | $12.83 | $12.84 | $12.78 | $12.78 | $12.78 | 103,862 |
| 2017-09-25 | $12.75 | $12.93 | $12.74 | $12.93 | $12.93 | 116,978 |
| 2017-09-22 | $12.77 | $12.81 | $12.77 | $12.78 | $12.78 | 130,920 |
| 2017-09-21 | $12.73 | $12.77 | $12.72 | $12.74 | $12.74 | 66,464 |
| 2017-09-20 | $12.94 | $12.98 | $12.78 | $12.83 | $12.83 | 193,300 |
| 2017-09-19 | $12.92 | $12.94 | $12.89 | $12.94 | $12.94 | 129,494 |
| 2017-09-18 | $12.95 | $12.95 | $12.88 | $12.91 | $12.91 | 125,381 |
| 2017-09-15 | $13.08 | $13.08 | $13.03 | $13.03 | $13.03 | 68,993 |
| 2017-09-14 | $13.05 | $13.12 | $13.05 | $13.10 | $13.10 | 139,513 |
| 2017-09-13 | $13.20 | $13.20 | $13.04 | $13.04 | $13.04 | 62,197 |
| 2017-09-12 | $13.08 | $13.14 | $13.07 | $13.14 | $13.14 | 159,717 |
| 2017-09-11 | $13.16 | $13.18 | $13.09 | $13.10 | $13.10 | 150,931 |
| 2017-09-08 | $13.31 | $13.31 | $13.25 | $13.29 | $13.29 | 195,981 |
| 2017-09-07 | $13.25 | $13.32 | $13.24 | $13.30 | $13.30 | 200,390 |
| 2017-09-06 | $13.22 | $13.22 | $13.14 | $13.17 | $13.17 | 78,890 |
| 2017-09-05 | $13.15 | $13.26 | $13.14 | $13.23 | $13.23 | 95,152 |
| 2017-09-01 | $13.08 | $13.09 | $13.00 | $13.09 | $13.09 | 141,390 |
| 2017-08-31 | $12.93 | $13.06 | $12.93 | $13.06 | $13.06 | 119,602 |
| 2017-08-30 | $12.91 | $12.93 | $12.89 | $12.91 | $12.91 | 157,474 |
| 2017-08-29 | $13.06 | $13.06 | $12.90 | $12.92 | $12.92 | 143,819 |
| 2017-08-28 | $12.80 | $12.95 | $12.80 | $12.94 | $12.94 | 73,504 |
| 2017-08-25 | $12.75 | $12.77 | $12.60 | $12.75 | $12.75 | 89,820 |
| 2017-08-24 | $12.71 | $12.72 | $12.69 | $12.69 | $12.69 | 92,888 |
| 2017-08-23 | $12.72 | $12.74 | $12.71 | $12.73 | $12.73 | 27,272 |
| 2017-08-22 | $12.73 | $12.73 | $12.66 | $12.69 | $12.69 | 75,745 |
| 2017-08-21 | $12.72 | $12.76 | $12.72 | $12.75 | $12.75 | 99,198 |
| 2017-08-18 | $12.81 | $12.81 | $12.69 | $12.69 | $12.69 | 143,062 |
| 2017-08-17 | $12.70 | $12.73 | $12.65 | $12.72 | $12.72 | 183,359 |
| 2017-08-16 | $12.53 | $12.66 | $12.44 | $12.65 | $12.65 | 147,844 |
| 2017-08-15 | $12.52 | $12.58 | $12.52 | $12.56 | $12.56 | 196,683 |
| 2017-08-14 | $12.67 | $12.68 | $12.65 | $12.65 | $12.65 | 27,315 |
| 2017-08-11 | $12.69 | $12.75 | $12.67 | $12.75 | $12.75 | 177,542 |
| 2017-08-10 | $12.68 | $12.71 | $12.67 | $12.69 | $12.69 | 192,070 |
| 2017-08-09 | $12.57 | $12.62 | $12.55 | $12.59 | $12.59 | 59,499 |
| 2017-08-08 | $12.46 | $12.46 | $12.37 | $12.45 | $12.45 | 101,612 |
| 2017-08-07 | $12.41 | $12.43 | $12.41 | $12.42 | $12.42 | 14,328 |
| 2017-08-04 | $12.46 | $12.46 | $12.39 | $12.42 | $12.42 | 13,614 |
| 2017-08-03 | $12.49 | $12.54 | $12.49 | $12.54 | $12.54 | 7,604 |
| 2017-08-02 | $12.52 | $12.57 | $12.50 | $12.50 | $12.50 | 9,555 |
| 2017-08-01 | $12.50 | $12.57 | $12.50 | $12.53 | $12.53 | 23,191 |
| 2017-07-31 | $12.51 | $12.53 | $12.50 | $12.53 | $12.53 | 18,849 |
| 2017-07-28 | $12.48 | $12.54 | $12.48 | $12.53 | $12.53 | 25,839 |
| 2017-07-27 | $12.45 | $12.46 | $12.39 | $12.44 | $12.44 | 5,805 |
| 2017-07-26 | $12.32 | $12.46 | $12.32 | $12.45 | $12.45 | 11,267 |
| 2017-07-25 | $12.36 | $12.39 | $12.34 | $12.34 | $12.34 | 64,908 |
| 2017-07-24 | $12.41 | $12.41 | $12.38 | $12.39 | $12.39 | 5,952 |
| 2017-07-21 | $12.36 | $12.40 | $12.34 | $12.39 | $12.39 | 17,063 |
| 2017-07-20 | $12.24 | $12.31 | $12.24 | $12.28 | $12.28 | 48,404 |
| 2017-07-19 | $12.27 | $12.28 | $12.25 | $12.26 | $12.26 | 11,845 |
| 2017-07-18 | $12.25 | $12.28 | $12.25 | $12.26 | $12.26 | 12,631 |
| 2017-07-17 | $12.20 | $12.20 | $12.18 | $12.18 | $12.18 | 40,470 |
| 2017-07-14 | $12.16 | $12.17 | $12.11 | $12.13 | $12.13 | 40,419 |
| 2017-07-13 | $12.05 | $12.05 | $12.02 | $12.03 | $12.03 | 7,246 |
| 2017-07-12 | $12.08 | $12.08 | $12.04 | $12.05 | $12.05 | 81,656 |
| 2017-07-11 | $11.96 | $12.02 | $11.93 | $12.01 | $12.01 | 14,476 |
| 2017-07-10 | $11.94 | $11.99 | $11.93 | $11.99 | $11.99 | 33,172 |
| 2017-07-07 | $12.03 | $12.03 | $11.94 | $11.98 | $11.98 | 49,147 |
| 2017-07-06 | $12.10 | $12.10 | $12.08 | $12.10 | $12.10 | 8,147 |
| 2017-07-05 | $12.04 | $12.10 | $12.03 | $12.10 | $12.10 | 19,579 |
| 2017-07-03 | $12.11 | $12.14 | $12.03 | $12.06 | $12.06 | 36,697 |
| 2017-06-30 | $12.26 | $12.30 | $12.21 | $12.26 | $12.26 | 41,868 |
| 2017-06-29 | $12.25 | $12.32 | $12.25 | $12.29 | $12.29 | 17,320 |
| 2017-06-28 | $12.36 | $12.36 | $12.33 | $12.35 | $12.35 | 99,459 |
| 2017-06-27 | $12.34 | $12.34 | $12.30 | $12.34 | $12.34 | 22,832 |
| 2017-06-26 | $12.29 | $12.31 | $12.27 | $12.29 | $12.29 | 64,599 |
| 2017-06-23 | $12.43 | $12.43 | $12.39 | $12.40 | $12.40 | 17,133 |
| 2017-06-22 | $12.37 | $12.38 | $12.32 | $12.35 | $12.35 | 21,199 |
| 2017-06-21 | $12.27 | $12.31 | $12.27 | $12.31 | $12.31 | 13,415 |
| 2017-06-20 | $12.29 | $12.29 | $12.27 | $12.27 | $12.27 | 12,689 |
| 2017-06-19 | $12.33 | $12.34 | $12.28 | $12.30 | $12.30 | 55,396 |
| 2017-06-16 | $12.40 | $12.41 | $12.39 | $12.39 | $12.39 | 17,300 |
| 2017-06-15 | $12.38 | $12.40 | $12.37 | $12.39 | $12.39 | 23,776 |
| 2017-06-14 | $12.61 | $12.63 | $12.41 | $12.42 | $12.42 | 8,263 |
| 2017-06-13 | $12.45 | $12.53 | $12.45 | $12.51 | $12.51 | 31,427 |
| 2017-06-12 | $12.50 | $12.52 | $12.49 | $12.50 | $12.50 | 20,208 |
| 2017-06-09 | $12.51 | $12.55 | $12.51 | $12.53 | $12.53 | 23,897 |
| 2017-06-08 | $12.67 | $12.67 | $12.57 | $12.62 | $12.62 | 9,586 |
| 2017-06-07 | $12.75 | $12.78 | $12.70 | $12.70 | $12.70 | 7,470 |
| 2017-06-06 | $12.79 | $12.80 | $12.74 | $12.78 | $12.78 | 21,958 |
| 2017-06-05 | $12.65 | $12.65 | $12.63 | $12.65 | $12.65 | 13,376 |
| 2017-06-02 | $12.59 | $12.64 | $12.59 | $12.63 | $12.63 | 4,108 |
| 2017-06-01 | $12.49 | $12.54 | $12.47 | $12.52 | $12.52 | 26,152 |
| 2017-05-31 | $12.49 | $12.58 | $12.49 | $12.57 | $12.57 | 9,244 |
| 2017-05-30 | $12.49 | $12.49 | $12.46 | $12.47 | $12.47 | 8,809 |
| 2017-05-26 | $12.51 | $12.54 | $12.50 | $12.53 | $12.53 | 30,843 |
| 2017-05-25 | $12.42 | $12.42 | $12.40 | $12.41 | $12.41 | 12,872 |
| 2017-05-24 | $12.38 | $12.43 | $12.38 | $12.42 | $12.42 | 68,894 |
| 2017-05-23 | $12.46 | $12.47 | $12.36 | $12.37 | $12.37 | 10,705 |
| 2017-05-22 | $12.42 | $12.47 | $12.42 | $12.44 | $12.44 | 17,750 |
| 2017-05-19 | $12.39 | $12.40 | $12.36 | $12.40 | $12.40 | 22,270 |
| 2017-05-18 | $12.43 | $12.43 | $12.31 | $12.34 | $12.34 | 29,200 |
| 2017-05-17 | $12.40 | $12.45 | $12.39 | $12.44 | $12.44 | 26,829 |
| 2017-05-16 | $12.19 | $12.24 | $12.19 | $12.21 | $12.21 | 15,279 |
| 2017-05-15 | $12.20 | $12.20 | $12.15 | $12.17 | $12.17 | 28,404 |
| 2017-05-12 | $12.16 | $12.16 | $12.13 | $12.13 | $12.13 | 27,475 |
| 2017-05-11 | $12.09 | $12.12 | $12.09 | $12.10 | $12.10 | 23,719 |
| 2017-05-10 | $12.09 | $12.09 | $12.03 | $12.05 | $12.05 | 54,803 |
| 2017-05-09 | $12.07 | $12.07 | $12.00 | $12.05 | $12.05 | 31,402 |
| 2017-05-08 | $12.16 | $12.16 | $12.12 | $12.13 | $12.13 | 21,863 |
| 2017-05-05 | $12.14 | $12.15 | $12.12 | $12.15 | $12.15 | 14,070 |
| 2017-05-04 | $12.13 | $12.17 | $12.12 | $12.14 | $12.14 | 19,738 |
| 2017-05-03 | $12.37 | $12.37 | $12.24 | $12.26 | $12.26 | 26,985 |
| 2017-05-02 | $12.39 | $12.42 | $12.39 | $12.42 | $12.42 | 12,220 |
| 2017-05-01 | $12.49 | $12.53 | $12.40 | $12.42 | $12.42 | 45,605 |
| 2017-04-28 | $12.50 | $12.53 | $12.49 | $12.53 | $12.53 | 21,992 |
| 2017-04-27 | $12.48 | $12.51 | $12.47 | $12.50 | $12.50 | 8,760 |
| 2017-04-26 | $12.48 | $12.55 | $12.47 | $12.54 | $12.54 | 19,706 |
| 2017-04-25 | $12.52 | $12.54 | $12.48 | $12.48 | $12.48 | 45,285 |
| 2017-04-24 | $12.55 | $12.61 | $12.53 | $12.61 | $12.61 | 32,934 |
| 2017-04-21 | $12.67 | $12.72 | $12.67 | $12.70 | $12.70 | 4,597 |
| 2017-04-20 | $12.65 | $12.67 | $12.64 | $12.66 | $12.66 | 5,401 |
| 2017-04-19 | $12.67 | $12.68 | $12.58 | $12.63 | $12.63 | 49,608 |
| 2017-04-18 | $12.72 | $12.77 | $12.65 | $12.75 | $12.75 | 61,477 |
| 2017-04-17 | $12.73 | $12.77 | $12.66 | $12.69 | $12.69 | 48,558 |
| 2017-04-13 | $12.72 | $12.73 | $12.68 | $12.73 | $12.73 | 17,463 |
| 2017-04-12 | $12.60 | $12.69 | $12.58 | $12.67 | $12.67 | 28,276 |
| 2017-04-11 | $12.49 | $12.59 | $12.49 | $12.58 | $12.58 | 33,277 |
| 2017-04-10 | $12.36 | $12.42 | $12.34 | $12.40 | $12.40 | 34,402 |
| 2017-04-07 | $12.49 | $12.53 | $12.40 | $12.41 | $12.41 | 43,096 |
| 2017-04-06 | $12.37 | $12.39 | $12.37 | $12.37 | $12.37 | 23,432 |
| 2017-04-05 | $12.33 | $12.42 | $12.31 | $12.42 | $12.42 | 12,812 |
| 2017-04-04 | $12.42 | $12.43 | $12.40 | $12.41 | $12.41 | 47,991 |
| 2017-04-03 | $12.32 | $12.40 | $12.32 | $12.40 | $12.40 | 67,941 |
| 2017-03-31 | $12.32 | $12.36 | $12.29 | $12.33 | $12.33 | 28,086 |
| 2017-03-30 | $12.33 | $12.36 | $12.29 | $12.29 | $12.29 | 13,710 |
| 2017-03-29 | $12.39 | $12.39 | $12.37 | $12.39 | $12.39 | 13,528 |
| 2017-03-28 | $12.44 | $12.44 | $12.34 | $12.35 | $12.35 | 143,904 |
| 2017-03-27 | $12.45 | $12.46 | $12.39 | $12.41 | $12.41 | 38,899 |
| 2017-03-24 | $12.29 | $12.37 | $12.29 | $12.34 | $12.34 | 16,902 |
| 2017-03-23 | $12.37 | $12.37 | $12.29 | $12.32 | $12.32 | 26,149 |
| 2017-03-22 | $12.35 | $12.36 | $12.33 | $12.33 | $12.33 | 16,062 |
| 2017-03-21 | $12.25 | $12.31 | $12.23 | $12.30 | $12.30 | 52,306 |
| 2017-03-20 | $12.18 | $12.21 | $12.18 | $12.20 | $12.20 | 72,049 |
| 2017-03-17 | $12.16 | $12.17 | $12.14 | $12.14 | $12.14 | 44,765 |
| 2017-03-16 | $12.18 | $12.18 | $12.12 | $12.12 | $12.12 | 51,504 |
| 2017-03-15 | $11.87 | $12.07 | $11.85 | $12.06 | $12.06 | 18,320 |
| 2017-03-14 | $11.89 | $11.93 | $11.84 | $11.86 | $11.86 | 45,134 |
| 2017-03-13 | $11.90 | $11.92 | $11.90 | $11.91 | $11.91 | 29,270 |
| 2017-03-10 | $11.88 | $11.91 | $11.86 | $11.91 | $11.91 | 19,402 |
| 2017-03-09 | $11.92 | $11.94 | $11.88 | $11.89 | $11.89 | 15,618 |
| 2017-03-08 | $11.95 | $11.96 | $11.93 | $11.95 | $11.95 | 106,320 |
| 2017-03-07 | $12.05 | $12.06 | $12.00 | $12.02 | $12.02 | 37,742 |
| 2017-03-06 | $12.19 | $12.19 | $12.12 | $12.13 | $12.13 | 148,140 |
| 2017-03-03 | $12.14 | $12.22 | $12.10 | $12.20 | $12.20 | 57,515 |
| 2017-03-02 | $12.22 | $12.28 | $12.18 | $12.21 | $12.21 | 150,586 |
| 2017-03-01 | $12.26 | $12.37 | $12.24 | $12.37 | $12.37 | 29,049 |
| 2017-02-28 | $12.43 | $12.44 | $12.35 | $12.38 | $12.38 | 75,434 |
| 2017-02-27 | $12.43 | $12.50 | $12.37 | $12.37 | $12.37 | 113,243 |
| 2017-02-24 | $12.44 | $12.45 | $12.39 | $12.43 | $12.43 | 32,160 |
| 2017-02-23 | $12.34 | $12.37 | $12.33 | $12.35 | $12.35 | 39,499 |
| 2017-02-22 | $12.23 | $12.25 | $12.17 | $12.25 | $12.25 | 24,000 |
| 2017-02-21 | $12.15 | $12.25 | $12.12 | $12.23 | $12.23 | 25,407 |
| 2017-02-17 | $12.28 | $12.29 | $12.22 | $12.23 | $12.23 | 22,296 |
| 2017-02-16 | $12.25 | $12.29 | $12.25 | $12.26 | $12.26 | 21,282 |
| 2017-02-15 | $12.09 | $12.20 | $12.08 | $12.19 | $12.19 | 49,713 |
| 2017-02-14 | $12.21 | $12.44 | $12.09 | $12.15 | $12.15 | 27,162 |
| 2017-02-13 | $12.13 | $12.14 | $12.07 | $12.12 | $12.12 | 76,566 |
| 2017-02-10 | $12.12 | $12.23 | $12.12 | $12.21 | $12.21 | 79,518 |
| 2017-02-09 | $12.29 | $12.29 | $12.17 | $12.18 | $12.18 | 29,702 |
| 2017-02-08 | $12.26 | $12.30 | $12.23 | $12.27 | $12.27 | 36,735 |
| 2017-02-07 | $12.19 | $12.22 | $12.17 | $12.19 | $12.19 | 55,343 |
| 2017-02-06 | $12.15 | $12.22 | $12.13 | $12.22 | $12.22 | 50,347 |
| 2017-02-03 | $12.01 | $12.07 | $12.01 | $12.05 | $12.05 | 25,473 |
| 2017-02-02 | $12.08 | $12.10 | $12.01 | $12.02 | $12.02 | 29,327 |
| 2017-02-01 | $11.91 | $11.98 | $11.86 | $11.95 | $11.95 | 50,644 |
| 2017-01-31 | $11.96 | $12.01 | $11.96 | $11.99 | $11.99 | 34,204 |
| 2017-01-30 | $11.79 | $11.86 | $11.79 | $11.82 | $11.82 | 132,899 |
| 2017-01-27 | $11.72 | $11.79 | $11.72 | $11.79 | $11.79 | 20,774 |
| 2017-01-26 | $11.76 | $11.78 | $11.72 | $11.77 | $11.77 | 41,422 |
| 2017-01-25 | $11.85 | $11.88 | $11.81 | $11.87 | $11.87 | 18,765 |
| 2017-01-24 | $12.01 | $12.04 | $11.95 | $11.97 | $11.97 | 45,139 |
| 2017-01-23 | $12.00 | $12.05 | $12.00 | $12.03 | $12.03 | 25,685 |
| 2017-01-20 | $11.91 | $12.02 | $11.88 | $11.96 | $11.96 | 27,271 |
| 2017-01-19 | $11.88 | $11.94 | $11.83 | $11.92 | $11.92 | 118,207 |
| 2017-01-18 | $12.02 | $12.03 | $11.90 | $11.93 | $11.93 | 40,634 |
| 2017-01-17 | $12.04 | $12.04 | $11.99 | $12.03 | $12.03 | 87,721 |
| 2017-01-13 | $11.80 | $11.87 | $11.76 | $11.86 | $11.86 | 30,315 |
| 2017-01-12 | $11.90 | $11.94 | $11.84 | $11.84 | $11.84 | 55,344 |
| 2017-01-11 | $11.73 | $11.85 | $11.66 | $11.79 | $11.79 | 16,144 |
| 2017-01-10 | $11.75 | $11.78 | $11.74 | $11.76 | $11.76 | 14,994 |
| 2017-01-09 | $11.68 | $11.74 | $11.66 | $11.71 | $11.71 | 29,989 |
| 2017-01-06 | $11.62 | $11.67 | $11.59 | $11.61 | $11.61 | 44,159 |
| 2017-01-05 | $11.66 | $11.73 | $11.65 | $11.70 | $11.70 | 56,903 |
| 2017-01-04 | $11.54 | $11.55 | $11.49 | $11.51 | $11.51 | 137,553 |
| 2017-01-03 | $11.38 | $11.51 | $11.37 | $11.47 | $11.47 | 236,457 |
| 2016-12-30 | $11.46 | $11.48 | $11.38 | $11.39 | $11.39 | 110,003 |
| 2016-12-29 | $11.34 | $11.48 | $11.34 | $11.45 | $11.45 | 60,594 |
| 2016-12-28 | $11.26 | $11.31 | $11.25 | $11.31 | $11.31 | 59,684 |
| 2016-12-27 | $11.22 | $11.28 | $11.22 | $11.27 | $11.27 | 49,812 |
| 2016-12-23 | $11.20 | $11.23 | $11.20 | $11.20 | $11.20 | 80,613 |
| 2016-12-22 | $11.18 | $11.22 | $11.16 | $11.16 | $11.16 | 33,432 |
| 2016-12-21 | $11.24 | $11.25 | $11.19 | $11.20 | $11.20 | 107,410 |
| 2016-12-20 | $11.17 | $11.22 | $11.14 | $11.19 | $11.19 | 92,325 |
| 2016-12-19 | $11.27 | $11.30 | $11.26 | $11.28 | $11.28 | 97,578 |
| 2016-12-16 | $11.22 | $11.28 | $11.17 | $11.21 | $11.21 | 51,472 |
| 2016-12-15 | $11.20 | $11.21 | $11.12 | $11.16 | $11.16 | 188,721 |
| 2016-12-14 | $11.52 | $11.53 | $11.27 | $11.30 | $11.30 | 89,377 |
| 2016-12-13 | $11.48 | $11.49 | $11.42 | $11.46 | $11.46 | 46,483 |
| 2016-12-12 | $11.49 | $11.51 | $11.46 | $11.49 | $11.49 | 59,798 |
| 2016-12-09 | $11.54 | $11.54 | $11.45 | $11.46 | $11.46 | 25,221 |
| 2016-12-08 | $11.60 | $11.60 | $11.58 | $11.59 | $11.59 | 210,300 |
| 2016-12-07 | $11.64 | $11.67 | $11.60 | $11.60 | $11.60 | 18,559 |
| 2016-12-06 | $11.60 | $11.62 | $11.55 | $11.56 | $11.56 | 150,605 |
| 2016-12-05 | $11.55 | $11.63 | $11.46 | $11.58 | $11.58 | 76,482 |
| 2016-12-02 | $11.62 | $11.65 | $11.61 | $11.64 | $11.64 | 25,408 |
| 2016-12-01 | $11.54 | $11.62 | $11.48 | $11.59 | $11.59 | 172,428 |
| 2016-11-30 | $11.71 | $11.71 | $11.59 | $11.61 | $11.61 | 134,493 |
| 2016-11-29 | $11.71 | $11.78 | $11.70 | $11.77 | $11.77 | 2,214,319 |
| 2016-11-28 | $11.75 | $11.81 | $11.75 | $11.81 | $11.81 | 16,900 |
| 2016-11-25 | $11.78 | $11.78 | $11.66 | $11.68 | $11.68 | 23,822 |
| 2016-11-23 | $11.82 | $11.82 | $11.70 | $11.75 | $11.75 | 127,210 |
| 2016-11-22 | $12.02 | $12.02 | $11.96 | $12.00 | $12.00 | 19,519 |
| 2016-11-21 | $12.01 | $12.03 | $11.98 | $12.00 | $12.00 | 40,654 |
| 2016-11-18 | $11.99 | $12.01 | $11.94 | $11.96 | $11.96 | 78,008 |
| 2016-11-17 | $12.14 | $12.16 | $11.99 | $12.06 | $12.06 | 66,637 |
| 2016-11-16 | $12.15 | $12.16 | $12.11 | $12.14 | $12.14 | 18,817 |
| 2016-11-15 | $12.09 | $12.16 | $12.09 | $12.15 | $12.15 | 20,462 |
| 2016-11-14 | $12.05 | $12.16 | $12.00 | $12.05 | $12.05 | 241,646 |
| 2016-11-11 | $12.43 | $12.43 | $12.09 | $12.15 | $12.15 | 137,864 |
| 2016-11-10 | $12.62 | $12.62 | $12.40 | $12.43 | $12.43 | 238,070 |
| 2016-11-09 | $12.91 | $12.91 | $12.58 | $12.62 | $12.62 | 229,290 |
| 2016-11-08 | $12.69 | $12.74 | $12.61 | $12.63 | $12.63 | 28,643 |
| 2016-11-07 | $12.74 | $12.74 | $12.65 | $12.69 | $12.69 | 79,367 |
| 2016-11-04 | $12.93 | $12.93 | $12.88 | $12.92 | $12.92 | 89,743 |
| 2016-11-03 | $12.82 | $12.91 | $12.81 | $12.91 | $12.91 | 19,787 |
| 2016-11-02 | $12.86 | $12.95 | $12.83 | $12.83 | $12.83 | 41,326 |
| 2016-11-01 | $12.76 | $12.80 | $12.73 | $12.75 | $12.75 | 36,081 |
| 2016-10-31 | $12.63 | $12.66 | $12.60 | $12.66 | $12.66 | 53,604 |
| 2016-10-28 | $12.59 | $12.70 | $12.55 | $12.63 | $12.63 | 27,637 |
| 2016-10-27 | $12.58 | $12.58 | $12.55 | $12.57 | $12.57 | 37,087 |
| 2016-10-26 | $12.61 | $12.61 | $12.52 | $12.55 | $12.55 | 29,111 |
| 2016-10-25 | $12.57 | $12.64 | $12.54 | $12.62 | $12.62 | 38,337 |
| 2016-10-24 | $12.59 | $12.60 | $12.49 | $12.53 | $12.53 | 29,568 |
| 2016-10-21 | $12.56 | $12.56 | $12.53 | $12.55 | $12.55 | 16,887 |
| 2016-10-20 | $12.61 | $12.62 | $12.53 | $12.54 | $12.54 | 58,953 |
| 2016-10-19 | $12.58 | $12.62 | $12.55 | $12.57 | $12.57 | 100,842 |
| 2016-10-18 | $12.50 | $12.52 | $12.45 | $12.51 | $12.51 | 56,065 |
| 2016-10-17 | $12.44 | $12.45 | $12.42 | $12.43 | $12.43 | 70,056 |
| 2016-10-14 | $12.41 | $12.45 | $12.39 | $12.39 | $12.39 | 24,275 |
| 2016-10-13 | $12.46 | $12.49 | $12.44 | $12.46 | $12.46 | 130,270 |
| 2016-10-12 | $12.43 | $12.46 | $12.39 | $12.44 | $12.44 | 32,346 |
| 2016-10-11 | $12.46 | $12.48 | $12.42 | $12.42 | $12.42 | 33,530 |
| 2016-10-10 | $12.48 | $12.49 | $12.46 | $12.48 | $12.48 | 12,717 |
| 2016-10-07 | $12.50 | $12.52 | $12.30 | $12.44 | $12.44 | 74,325 |
| 2016-10-06 | $12.44 | $12.46 | $12.38 | $12.42 | $12.42 | 62,173 |
| 2016-10-05 | $12.61 | $12.63 | $12.50 | $12.55 | $12.55 | 52,143 |
| 2016-10-04 | $12.79 | $12.79 | $12.56 | $12.57 | $12.57 | 163,081 |
| 2016-10-03 | $13.02 | $13.02 | $12.97 | $13.01 | $13.01 | 23,087 |
| 2016-09-30 | $13.14 | $13.14 | $13.02 | $13.05 | $13.05 | 60,303 |
| 2016-09-29 | $13.07 | $13.12 | $13.04 | $13.09 | $13.09 | 68,455 |
| 2016-09-28 | $13.10 | $13.13 | $13.07 | $13.11 | $13.11 | 26,403 |
| 2016-09-27 | $13.18 | $13.18 | $13.13 | $13.15 | $13.15 | 25,380 |
| 2016-09-26 | $13.29 | $13.29 | $13.23 | $13.24 | $13.24 | 22,472 |
| 2016-09-23 | $13.26 | $13.28 | $13.23 | $13.26 | $13.26 | 32,602 |
| 2016-09-22 | $13.25 | $13.31 | $13.25 | $13.25 | $13.25 | 44,156 |
| 2016-09-21 | $13.12 | $13.24 | $13.12 | $13.21 | $13.21 | 175,079 |
| 2016-09-20 | $13.01 | $13.04 | $13.01 | $13.02 | $13.02 | 31,658 |
| 2016-09-19 | $13.04 | $13.05 | $13.01 | $13.01 | $13.01 | 35,440 |
| 2016-09-16 | $12.97 | $13.00 | $12.95 | $12.98 | $12.98 | 37,085 |
| 2016-09-15 | $13.01 | $13.08 | $12.99 | $13.02 | $13.02 | 37,903 |
| 2016-09-14 | $13.10 | $13.13 | $13.09 | $13.13 | $13.13 | 18,685 |
| 2016-09-13 | $13.14 | $13.14 | $13.04 | $13.06 | $13.06 | 29,952 |
| 2016-09-12 | $13.12 | $13.17 | $13.09 | $13.16 | $13.16 | 21,599 |
| 2016-09-09 | $13.22 | $13.22 | $13.16 | $13.16 | $13.16 | 36,929 |
| 2016-09-08 | $13.31 | $13.34 | $13.24 | $13.24 | $13.24 | 12,215 |
| 2016-09-07 | $13.38 | $13.38 | $13.31 | $13.33 | $13.33 | 55,754 |
| 2016-09-06 | $13.21 | $13.41 | $13.21 | $13.37 | $13.37 | 60,695 |
| 2016-09-02 | $13.11 | $13.14 | $13.05 | $13.13 | $13.13 | 64,744 |
| 2016-09-01 | $12.95 | $13.03 | $12.95 | $13.02 | $13.02 | 35,437 |
| 2016-08-31 | $12.96 | $12.99 | $12.96 | $12.96 | $12.96 | 89,021 |
| 2016-08-30 | $13.05 | $13.08 | $12.98 | $12.99 | $12.99 | 56,951 |
| 2016-08-29 | $13.08 | $13.13 | $13.08 | $13.11 | $13.11 | 21,952 |
| 2016-08-26 | $13.18 | $13.29 | $13.08 | $13.10 | $13.10 | 57,135 |
| 2016-08-25 | $13.08 | $13.12 | $13.08 | $13.11 | $13.11 | 43,821 |
| 2016-08-24 | $13.18 | $13.18 | $13.12 | $13.12 | $13.12 | 54,307 |
| 2016-08-23 | $13.31 | $13.31 | $13.26 | $13.27 | $13.27 | 37,038 |
| 2016-08-22 | $13.25 | $13.28 | $13.24 | $13.25 | $13.25 | 66,882 |
| 2016-08-19 | $13.31 | $13.37 | $13.28 | $13.29 | $13.29 | 86,424 |
| 2016-08-18 | $13.39 | $13.42 | $13.36 | $13.42 | $13.42 | 24,945 |
| 2016-08-17 | $13.31 | $13.38 | $13.29 | $13.34 | $13.34 | 130,888 |
| 2016-08-16 | $13.30 | $13.40 | $13.30 | $13.35 | $13.35 | 266,227 |
| 2016-08-15 | $13.25 | $13.31 | $13.25 | $13.28 | $13.28 | 61,954 |
| 2016-08-12 | $13.42 | $13.42 | $13.22 | $13.24 | $13.24 | 40,282 |
| 2016-08-11 | $13.36 | $13.40 | $13.25 | $13.25 | $13.25 | 32,609 |
| 2016-08-10 | $13.42 | $13.42 | $13.32 | $13.35 | $13.35 | 160,363 |
| 2016-08-09 | $13.28 | $13.30 | $13.28 | $13.28 | $13.28 | 32,189 |
| 2016-08-08 | $13.23 | $13.27 | $13.23 | $13.25 | $13.25 | 51,102 |
| 2016-08-05 | $13.35 | $13.35 | $13.24 | $13.25 | $13.25 | 78,241 |
| 2016-08-04 | $13.51 | $13.53 | $13.49 | $13.49 | $13.49 | 57,729 |
| 2016-08-03 | $13.49 | $13.49 | $13.44 | $13.47 | $13.47 | 28,806 |
| 2016-08-02 | $13.50 | $13.56 | $13.50 | $13.53 | $13.53 | 44,403 |
| 2016-08-01 | $13.36 | $13.43 | $13.36 | $13.42 | $13.42 | 90,778 |
| 2016-07-29 | $13.34 | $13.44 | $13.30 | $13.42 | $13.42 | 36,336 |
| 2016-07-28 | $13.31 | $13.31 | $13.22 | $13.25 | $13.25 | 55,861 |
| 2016-07-27 | $13.18 | $13.29 | $13.13 | $13.29 | $13.29 | 44,401 |
| 2016-07-26 | $13.10 | $13.10 | $13.07 | $13.09 | $13.09 | 22,940 |
| 2016-07-25 | $13.04 | $13.10 | $13.01 | $13.04 | $13.04 | 18,768 |
| 2016-07-22 | $13.14 | $13.14 | $13.09 | $13.12 | $13.12 | 30,443 |
| 2016-07-21 | $13.06 | $13.23 | $13.06 | $13.22 | $13.22 | 51,769 |
| 2016-07-20 | $13.04 | $13.09 | $13.02 | $13.03 | $13.03 | 67,501 |
| 2016-07-19 | $13.18 | $13.23 | $13.18 | $13.22 | $13.22 | 53,551 |
| 2016-07-18 | $13.19 | $13.24 | $13.16 | $13.19 | $13.19 | 68,979 |
| 2016-07-15 | $13.14 | $13.19 | $13.14 | $13.15 | $13.15 | 8,678 |
| 2016-07-14 | $13.12 | $13.23 | $13.10 | $13.23 | $13.23 | 30,636 |
| 2016-07-13 | $13.29 | $13.33 | $13.26 | $13.33 | $13.33 | 141,530 |
| 2016-07-12 | $13.34 | $13.34 | $13.21 | $13.22 | $13.22 | 56,016 |
| 2016-07-11 | $13.46 | $13.48 | $13.42 | $13.43 | $13.43 | 83,647 |
| 2016-07-08 | $13.49 | $13.54 | $13.41 | $13.54 | $13.54 | 55,655 |
| 2016-07-07 | $13.49 | $13.50 | $13.40 | $13.47 | $13.47 | 90,939 |
| 2016-07-06 | $13.56 | $13.61 | $13.50 | $13.53 | $13.53 | 138,678 |
| 2016-07-05 | $13.37 | $13.46 | $13.33 | $13.44 | $13.44 | 219,591 |
| 2016-07-01 | $13.25 | $13.33 | $13.24 | $13.33 | $13.33 | 79,369 |
| 2016-06-30 | $13.09 | $13.13 | $13.04 | $13.13 | $13.13 | 37,596 |
| 2016-06-29 | $13.07 | $13.15 | $13.07 | $13.07 | $13.07 | 63,167 |
| 2016-06-28 | $13.05 | $13.08 | $13.00 | $13.05 | $13.05 | 50,026 |
| 2016-06-27 | $13.14 | $13.19 | $13.08 | $13.15 | $13.15 | 174,964 |
| 2016-06-24 | $13.15 | $13.15 | $12.99 | $13.09 | $13.09 | 95,034 |
| 2016-06-23 | $12.52 | $12.55 | $12.50 | $12.50 | $12.50 | 35,331 |
| 2016-06-22 | $12.55 | $12.59 | $12.54 | $12.55 | $12.55 | 22,565 |
| 2016-06-21 | $12.63 | $12.65 | $12.55 | $12.55 | $12.55 | 12,731 |
| 2016-06-20 | $12.69 | $12.80 | $12.69 | $12.80 | $12.80 | 196,656 |
| 2016-06-17 | $12.81 | $12.89 | $12.78 | $12.87 | $12.87 | 31,496 |
| 2016-06-16 | $13.00 | $13.04 | $12.70 | $12.70 | $12.70 | 470,862 |
| 2016-06-15 | $12.73 | $12.86 | $12.72 | $12.84 | $12.84 | 43,845 |
| 2016-06-14 | $12.77 | $12.77 | $12.71 | $12.76 | $12.76 | 34,383 |
| 2016-06-13 | $12.76 | $12.76 | $12.69 | $12.75 | $12.75 | 74,044 |
| 2016-06-10 | $12.63 | $12.67 | $12.58 | $12.65 | $12.65 | 47,393 |
| 2016-06-09 | $12.53 | $12.61 | $12.52 | $12.60 | $12.60 | 63,173 |
| 2016-06-08 | $12.50 | $12.54 | $12.49 | $12.52 | $12.52 | 48,195 |
| 2016-06-07 | $12.30 | $12.35 | $12.30 | $12.34 | $12.34 | 17,494 |
| 2016-06-06 | $12.35 | $12.37 | $12.33 | $12.35 | $12.35 | 24,539 |
| 2016-06-03 | $12.29 | $12.34 | $12.29 | $12.34 | $12.34 | 46,786 |
| 2016-06-02 | $12.03 | $12.04 | $12.01 | $12.02 | $12.02 | 31,123 |
| 2016-06-01 | $12.06 | $12.06 | $11.98 | $12.05 | $12.05 | 103,229 |
| 2016-05-31 | $12.03 | $12.09 | $12.01 | $12.08 | $12.08 | 66,117 |
| 2016-05-27 | $12.08 | $12.08 | $11.98 | $12.02 | $12.02 | 146,850 |
| 2016-05-26 | $12.22 | $12.22 | $12.10 | $12.10 | $12.10 | 20,948 |
| 2016-05-25 | $12.12 | $12.16 | $12.09 | $12.15 | $12.15 | 49,355 |
| 2016-05-24 | $12.28 | $12.28 | $12.18 | $12.19 | $12.19 | 2,303,703 |
| 2016-05-23 | $12.35 | $12.42 | $12.34 | $12.40 | $12.40 | 37,794 |
| 2016-05-20 | $12.48 | $12.48 | $12.40 | $12.43 | $12.43 | 57,380 |
| 2016-05-19 | $12.37 | $12.46 | $12.36 | $12.45 | $12.45 | 42,801 |
| 2016-05-18 | $12.59 | $12.66 | $12.46 | $12.48 | $12.48 | 196,334 |
| 2016-05-17 | $12.63 | $12.72 | $12.63 | $12.69 | $12.69 | 62,370 |
| 2016-05-16 | $12.77 | $12.77 | $12.62 | $12.65 | $12.65 | 38,096 |
| 2016-05-13 | $12.58 | $12.65 | $12.57 | $12.64 | $12.64 | 36,677 |
| 2016-05-12 | $12.68 | $12.70 | $12.57 | $12.58 | $12.58 | 14,289 |
| 2016-05-11 | $12.69 | $12.69 | $12.63 | $12.69 | $12.69 | 58,617 |
| 2016-05-10 | $12.54 | $12.60 | $12.49 | $12.57 | $12.57 | 44,899 |
| 2016-05-09 | $12.59 | $12.59 | $12.53 | $12.53 | $12.53 | 49,303 |
| 2016-05-06 | $12.75 | $12.86 | $12.75 | $12.79 | $12.79 | 51,604 |
| 2016-05-05 | $12.70 | $12.72 | $12.60 | $12.67 | $12.67 | 9,997 |
| 2016-05-04 | $12.77 | $12.78 | $12.63 | $12.70 | $12.70 | 40,279 |
| 2016-05-03 | $12.83 | $12.85 | $12.73 | $12.77 | $12.77 | 58,146 |
| 2016-05-02 | $12.86 | $12.87 | $12.79 | $12.81 | $12.81 | 36,846 |
| 2016-04-29 | $12.72 | $12.87 | $12.71 | $12.84 | $12.84 | 44,336 |
| 2016-04-28 | $12.46 | $12.61 | $12.45 | $12.60 | $12.60 | 57,093 |
| 2016-04-27 | $12.36 | $12.42 | $12.33 | $12.37 | $12.37 | 76,440 |
| 2016-04-26 | $12.34 | $12.35 | $12.31 | $12.34 | $12.34 | 13,080 |
| 2016-04-25 | $12.28 | $12.33 | $12.28 | $12.29 | $12.29 | 11,855 |
| 2016-04-22 | $12.33 | $12.35 | $12.19 | $12.25 | $12.25 | 58,452 |
| 2016-04-21 | $12.50 | $12.50 | $12.39 | $12.41 | $12.41 | 15,082 |
| 2016-04-20 | $12.44 | $12.46 | $12.34 | $12.34 | $12.34 | 54,982 |
| 2016-04-19 | $12.45 | $12.47 | $12.41 | $12.42 | $12.42 | 40,229 |
| 2016-04-18 | $12.32 | $12.32 | $12.22 | $12.23 | $12.23 | 35,663 |
| 2016-04-15 | $12.19 | $12.27 | $12.18 | $12.25 | $12.25 | 89,135 |
| 2016-04-14 | $12.26 | $12.26 | $12.15 | $12.16 | $12.16 | 34,246 |
| 2016-04-13 | $12.40 | $12.40 | $12.33 | $12.34 | $12.34 | 708,615 |
| 2016-04-12 | $12.48 | $12.50 | $12.43 | $12.48 | $12.48 | 95,631 |
| 2016-04-11 | $12.41 | $12.49 | $12.41 | $12.47 | $12.47 | 30,239 |
| 2016-04-08 | $12.27 | $12.34 | $12.26 | $12.31 | $12.31 | 46,534 |
| 2016-04-07 | $12.32 | $12.34 | $12.27 | $12.32 | $12.32 | 122,185 |
| 2016-04-06 | $12.13 | $12.19 | $12.08 | $12.15 | $12.15 | 13,836 |
| 2016-04-05 | $12.24 | $12.24 | $12.19 | $12.22 | $12.22 | 17,722 |
| 2016-04-04 | $12.11 | $12.12 | $12.06 | $12.07 | $12.07 | 25,847 |
| 2016-04-01 | $12.06 | $12.15 | $12.01 | $12.15 | $12.15 | 27,569 |
| 2016-03-31 | $12.29 | $12.29 | $12.22 | $12.22 | $12.22 | 21,858 |
| 2016-03-30 | $12.25 | $12.27 | $12.15 | $12.17 | $12.17 | 19,413 |
| 2016-03-29 | $12.19 | $12.30 | $12.17 | $12.30 | $12.30 | 41,870 |
| 2016-03-28 | $12.12 | $12.12 | $12.10 | $12.12 | $12.12 | 18,687 |
| 2016-03-24 | $12.12 | $12.13 | $12.08 | $12.08 | $12.08 | 14,614 |
| 2016-03-23 | $12.13 | $12.16 | $12.08 | $12.11 | $12.11 | 71,861 |
| 2016-03-22 | $12.44 | $12.48 | $12.37 | $12.39 | $12.39 | 20,292 |
| 2016-03-21 | $12.37 | $12.40 | $12.34 | $12.35 | $12.35 | 36,772 |
| 2016-03-18 | $12.44 | $12.48 | $12.42 | $12.45 | $12.45 | 33,836 |
| 2016-03-17 | $12.57 | $12.58 | $12.47 | $12.47 | $12.47 | 25,408 |
| 2016-03-16 | $12.20 | $12.53 | $12.19 | $12.52 | $12.52 | 84,615 |
| 2016-03-15 | $12.24 | $12.25 | $12.20 | $12.25 | $12.25 | 6,814 |
| 2016-03-14 | $12.50 | $12.50 | $12.21 | $12.24 | $12.24 | 100,547 |
| 2016-03-11 | $12.58 | $12.60 | $12.40 | $12.40 | $12.40 | 93,321 |
| 2016-03-10 | $12.51 | $12.63 | $12.51 | $12.62 | $12.62 | 11,711 |
| 2016-03-09 | $12.38 | $12.49 | $12.35 | $12.42 | $12.42 | 42,229 |
| 2016-03-08 | $12.65 | $12.65 | $12.51 | $12.52 | $12.52 | 19,759 |
| 2016-03-07 | $12.57 | $12.61 | $12.52 | $12.58 | $12.58 | 38,509 |
| 2016-03-04 | $12.58 | $12.71 | $12.50 | $12.53 | $12.53 | 50,736 |
| 2016-03-03 | $12.38 | $12.58 | $12.38 | $12.54 | $12.54 | 26,779 |
| 2016-03-02 | $12.28 | $12.33 | $12.27 | $12.33 | $12.33 | 42,665 |
| 2016-03-01 | $12.34 | $12.34 | $12.21 | $12.24 | $12.24 | 28,911 |
| 2016-02-29 | $12.21 | $12.32 | $12.21 | $12.32 | $12.32 | 20,247 |
| 2016-02-26 | $12.19 | $12.20 | $12.03 | $12.16 | $12.16 | 33,016 |
| 2016-02-25 | $12.21 | $12.33 | $12.21 | $12.27 | $12.27 | 154,519 |
| 2016-02-24 | $12.36 | $12.42 | $12.20 | $12.21 | $12.21 | 25,083 |
| 2016-02-23 | $12.14 | $12.19 | $12.13 | $12.17 | $12.17 | 25,162 |
| 2016-02-22 | $11.99 | $12.05 | $11.99 | $11.99 | $11.99 | 60,809 |
| 2016-02-19 | $12.18 | $12.25 | $12.18 | $12.21 | $12.21 | 48,312 |
| 2016-02-18 | $11.98 | $12.31 | $11.98 | $12.28 | $12.28 | 68,542 |
| 2016-02-17 | $12.00 | $12.05 | $11.94 | $11.99 | $11.99 | 61,996 |
| 2016-02-16 | $12.04 | $12.07 | $11.93 | $11.93 | $11.93 | 53,697 |
| 2016-02-12 | $12.26 | $12.33 | $12.25 | $12.31 | $12.31 | 57,657 |
| 2016-02-11 | $12.32 | $12.51 | $12.26 | $12.35 | $12.35 | 370,543 |
| 2016-02-10 | $11.84 | $11.89 | $11.76 | $11.89 | $11.89 | 52,319 |
| 2016-02-09 | $11.89 | $11.91 | $11.80 | $11.84 | $11.84 | 257,924 |
| 2016-02-08 | $11.81 | $11.91 | $11.79 | $11.82 | $11.82 | 70,728 |
| 2016-02-05 | $11.41 | $11.67 | $11.40 | $11.67 | $11.67 | 16,692 |
| 2016-02-04 | $11.48 | $11.49 | $11.43 | $11.48 | $11.48 | 24,232 |
| 2016-02-03 | $11.21 | $11.36 | $11.21 | $11.34 | $11.34 | 45,450 |
| 2016-02-02 | $11.21 | $11.22 | $11.16 | $11.21 | $11.21 | 29,309 |
| 2016-02-01 | $11.16 | $11.23 | $11.16 | $11.23 | $11.23 | 13,861 |
| 2016-01-29 | $11.08 | $11.11 | $11.05 | $11.10 | $11.10 | 8,990 |
| 2016-01-28 | $11.07 | $11.10 | $11.06 | $11.07 | $11.07 | 58,848 |
| 2016-01-27 | $11.10 | $11.21 | $11.09 | $11.19 | $11.19 | 37,506 |
| 2016-01-26 | $11.04 | $11.16 | $11.04 | $11.15 | $11.15 | 46,252 |
| 2016-01-25 | $10.99 | $11.04 | $10.97 | $11.01 | $11.01 | 141,743 |
| 2016-01-22 | $10.89 | $10.94 | $10.89 | $10.91 | $10.91 | 44,511 |
| 2016-01-21 | $10.91 | $10.95 | $10.87 | $10.95 | $10.95 | 17,803 |
| 2016-01-20 | $10.93 | $11.00 | $10.91 | $10.93 | $10.93 | 51,370 |
| 2016-01-19 | $10.82 | $10.85 | $10.79 | $10.82 | $10.82 | 29,374 |
| 2016-01-15 | $10.88 | $10.88 | $10.82 | $10.82 | $10.82 | 59,332 |
| 2016-01-14 | $10.78 | $10.82 | $10.69 | $10.71 | $10.71 | 135,366 |
| 2016-01-13 | $10.78 | $10.89 | $10.78 | $10.88 | $10.88 | 19,676 |
| 2016-01-12 | $10.82 | $10.84 | $10.78 | $10.84 | $10.84 | 10,084 |
| 2016-01-11 | $10.96 | $10.96 | $10.88 | $10.88 | $10.88 | 26,727 |
| 2016-01-08 | $10.95 | $10.97 | $10.92 | $10.96 | $10.96 | 51,951 |
| 2016-01-07 | $10.99 | $11.03 | $10.94 | $11.02 | $11.02 | 62,376 |
| 2016-01-06 | $10.85 | $10.98 | $10.80 | $10.86 | $10.86 | 112,681 |
| 2016-01-05 | $10.71 | $10.73 | $10.70 | $10.72 | $10.72 | 11,785 |
| 2016-01-04 | $10.71 | $10.74 | $10.65 | $10.68 | $10.68 | 27,561 |
| 2015-12-31 | $10.54 | $10.56 | $10.52 | $10.52 | $10.52 | 26,382 |
| 2015-12-30 | $10.55 | $10.55 | $10.54 | $10.54 | $10.54 | 11,750 |
| 2015-12-29 | $10.65 | $10.65 | $10.61 | $10.62 | $10.62 | 50,481 |
| 2015-12-28 | $10.64 | $10.65 | $10.60 | $10.62 | $10.62 | 41,224 |
| 2015-12-24 | $10.69 | $10.70 | $10.68 | $10.70 | $10.70 | 11,671 |
| 2015-12-23 | $10.62 | $10.64 | $10.62 | $10.63 | $10.63 | 72,987 |
| 2015-12-22 | $10.72 | $10.72 | $10.66 | $10.66 | $10.66 | 16,800 |
| 2015-12-21 | $10.69 | $10.74 | $10.69 | $10.72 | $10.72 | 28,736 |
| 2015-12-18 | $10.52 | $10.59 | $10.52 | $10.59 | $10.59 | 7,370 |
| 2015-12-17 | $10.48 | $10.49 | $10.43 | $10.46 | $10.46 | 32,307 |
| 2015-12-16 | $10.69 | $10.70 | $10.63 | $10.67 | $10.67 | 14,555 |
| 2015-12-15 | $10.56 | $10.58 | $10.54 | $10.54 | $10.54 | 95,083 |
| 2015-12-14 | $10.66 | $10.66 | $10.57 | $10.57 | $10.57 | 13,452 |
| 2015-12-11 | $10.66 | $10.72 | $10.66 | $10.70 | $10.70 | 15,101 |
| 2015-12-10 | $10.65 | $10.67 | $10.65 | $10.66 | $10.66 | 6,950 |
| 2015-12-09 | $10.74 | $10.74 | $10.64 | $10.66 | $10.66 | 13,164 |
| 2015-12-08 | $10.71 | $10.71 | $10.66 | $10.68 | $10.68 | 26,390 |
| 2015-12-07 | $10.74 | $10.74 | $10.66 | $10.67 | $10.67 | 53,420 |
| 2015-12-04 | $10.68 | $10.82 | $10.67 | $10.80 | $10.80 | 12,885 |
| 2015-12-03 | $10.48 | $10.59 | $10.48 | $10.57 | $10.57 | 10,503 |
| 2015-12-02 | $10.53 | $10.53 | $10.45 | $10.47 | $10.47 | 7,464 |
| 2015-12-01 | $10.59 | $10.63 | $10.58 | $10.63 | $10.63 | 13,769 |
| 2015-11-30 | $10.55 | $10.63 | $10.55 | $10.60 | $10.60 | 8,716 |
| 2015-11-27 | $10.50 | $10.55 | $10.50 | $10.52 | $10.52 | 19,271 |
| 2015-11-25 | $10.65 | $10.67 | $10.63 | $10.65 | $10.65 | 13,787 |
| 2015-11-24 | $10.72 | $10.72 | $10.68 | $10.69 | $10.69 | 39,172 |
| 2015-11-23 | $10.64 | $10.67 | $10.61 | $10.61 | $10.61 | 10,698 |
| 2015-11-20 | $10.75 | $10.76 | $10.69 | $10.71 | $10.71 | 16,993 |
| 2015-11-19 | $10.72 | $10.76 | $10.72 | $10.76 | $10.76 | 19,113 |
| 2015-11-18 | $10.64 | $10.67 | $10.62 | $10.64 | $10.64 | 59,102 |
| 2015-11-17 | $10.74 | $10.74 | $10.59 | $10.64 | $10.64 | 108,038 |
| 2015-11-16 | $10.80 | $10.80 | $10.77 | $10.77 | $10.77 | 563 |
| 2015-11-13 | $10.76 | $10.77 | $10.75 | $10.77 | $10.77 | 15,363 |
| 2015-11-12 | $10.71 | $10.81 | $10.71 | $10.77 | $10.77 | 26,770 |
| 2015-11-11 | $10.81 | $10.82 | $10.77 | $10.79 | $10.79 | 75,002 |
| 2015-11-10 | $10.80 | $10.85 | $10.80 | $10.82 | $10.82 | 42,580 |
| 2015-11-09 | $10.83 | $10.86 | $10.83 | $10.86 | $10.86 | 26,870 |
| 2015-11-06 | $10.83 | $10.85 | $10.81 | $10.82 | $10.82 | 56,100 |
| 2015-11-05 | $11.02 | $11.02 | $10.98 | $10.98 | $10.98 | 6,996 |
| 2015-11-04 | $11.10 | $11.11 | $11.00 | $11.03 | $11.03 | 18,186 |
| 2015-11-03 | $11.18 | $11.18 | $11.10 | $11.11 | $11.11 | 37,099 |
| 2015-11-02 | $11.29 | $11.31 | $11.27 | $11.28 | $11.28 | 92,980 |
| 2015-10-30 | $11.38 | $11.38 | $11.34 | $11.35 | $11.35 | 10,886 |
| 2015-10-29 | $11.46 | $11.48 | $11.39 | $11.39 | $11.39 | 27,643 |
| 2015-10-28 | $11.72 | $11.76 | $11.48 | $11.50 | $11.50 | 14,244 |
| 2015-10-27 | $11.56 | $11.62 | $11.56 | $11.59 | $11.59 | 22,050 |
| 2015-10-26 | $11.61 | $11.63 | $11.57 | $11.57 | $11.57 | 129,977 |
| 2015-10-23 | $11.57 | $11.59 | $11.54 | $11.57 | $11.57 | 34,506 |
| 2015-10-22 | $11.59 | $11.65 | $11.59 | $11.59 | $11.59 | 5,650 |
| 2015-10-21 | $11.67 | $11.67 | $11.60 | $11.60 | $11.60 | 27,145 |
| 2015-10-20 | $11.68 | $11.71 | $11.68 | $11.71 | $11.71 | 4,625 |
| 2015-10-19 | $11.71 | $11.71 | $11.63 | $11.63 | $11.63 | 8,070 |
| 2015-10-16 | $11.76 | $11.77 | $11.74 | $11.74 | $11.74 | 14,542 |
| 2015-10-15 | $11.76 | $11.82 | $11.75 | $11.76 | $11.76 | 22,162 |
| 2015-10-14 | $11.70 | $11.84 | $11.66 | $11.82 | $11.82 | 15,640 |
| 2015-10-13 | $11.57 | $11.61 | $11.57 | $11.61 | $11.61 | 14,673 |
| 2015-10-12 | $11.60 | $11.60 | $11.55 | $11.56 | $11.56 | 101,873 |
| 2015-10-09 | $11.49 | $11.53 | $11.47 | $11.52 | $11.52 | 13,682 |
| 2015-10-08 | $11.38 | $11.39 | $11.35 | $11.35 | $11.35 | 9,880 |
| 2015-10-07 | $11.40 | $11.43 | $11.37 | $11.39 | $11.39 | 24,083 |
| 2015-10-06 | $11.40 | $11.45 | $11.39 | $11.40 | $11.40 | 10,151 |
| 2015-10-05 | $11.34 | $11.34 | $11.29 | $11.29 | $11.29 | 28,595 |
| 2015-10-02 | $11.34 | $11.39 | $11.30 | $11.31 | $11.31 | 9,538 |
| 2015-10-01 | $11.12 | $11.12 | $11.08 | $11.09 | $11.09 | 7,905 |
| 2015-09-30 | $11.10 | $11.11 | $11.08 | $11.09 | $11.09 | 131,752 |
| 2015-09-29 | $11.25 | $11.28 | $11.22 | $11.22 | $11.22 | 8,994 |
| 2015-09-28 | $11.26 | $11.29 | $11.25 | $11.26 | $11.26 | 19,196 |
| 2015-09-25 | $11.41 | $11.43 | $11.38 | $11.43 | $11.43 | 133,251 |
| 2015-09-24 | $11.46 | $11.50 | $11.46 | $11.47 | $11.47 | 30,205 |
| 2015-09-23 | $11.28 | $11.28 | $11.24 | $11.24 | $11.24 | 32,450 |
| 2015-09-22 | $11.17 | $11.21 | $11.17 | $11.19 | $11.19 | 13,526 |
| 2015-09-21 | $11.26 | $11.28 | $11.26 | $11.28 | $11.28 | 28,131 |
| 2015-09-18 | $11.34 | $11.35 | $11.31 | $11.34 | $11.34 | 38,588 |
| 2015-09-17 | $11.11 | $11.27 | $11.11 | $11.26 | $11.26 | 45,657 |
| 2015-09-16 | $11.10 | $11.18 | $11.10 | $11.14 | $11.14 | 18,344 |
| 2015-09-15 | $11.00 | $11.01 | $10.98 | $11.00 | $11.00 | 60,470 |
| 2015-09-14 | $11.00 | $11.04 | $10.99 | $11.04 | $11.04 | 30,587 |
| 2015-09-11 | $10.98 | $11.03 | $10.95 | $11.03 | $11.03 | 39,744 |
| 2015-09-10 | $11.06 | $11.08 | $11.03 | $11.06 | $11.06 | 30,315 |
| 2015-09-09 | $11.08 | $11.08 | $10.96 | $11.03 | $11.03 | 18,018 |
| 2015-09-08 | $11.17 | $11.21 | $11.15 | $11.17 | $11.17 | 43,694 |
| 2015-09-04 | $11.14 | $11.18 | $11.12 | $11.17 | $11.17 | 79,941 |
| 2015-09-03 | $11.20 | $11.27 | $11.17 | $11.20 | $11.20 | 46,204 |
| 2015-09-02 | $11.34 | $11.34 | $11.27 | $11.29 | $11.29 | 51,472 |
| 2015-09-01 | $11.39 | $11.40 | $11.33 | $11.35 | $11.35 | 68,789 |
| 2015-08-31 | $11.25 | $11.31 | $11.24 | $11.30 | $11.30 | 55,570 |
| 2015-08-28 | $11.24 | $11.35 | $11.24 | $11.29 | $11.29 | 105,040 |
| 2015-08-27 | $11.16 | $11.21 | $11.14 | $11.19 | $11.19 | 82,345 |
| 2015-08-26 | $11.20 | $11.22 | $11.13 | $11.18 | $11.18 | 77,253 |
| 2015-08-25 | $11.40 | $11.41 | $11.30 | $11.34 | $11.34 | 128,700 |
| 2015-08-24 | $11.59 | $11.61 | $11.45 | $11.48 | $11.48 | 310,113 |
| 2015-08-21 | $11.53 | $11.55 | $11.46 | $11.54 | $11.54 | 111,258 |
| 2015-08-20 | $11.41 | $11.53 | $11.36 | $11.53 | $11.53 | 61,422 |
| 2015-08-19 | $11.18 | $11.28 | $11.18 | $11.28 | $11.28 | 65,010 |
| 2015-08-18 | $11.09 | $11.13 | $11.06 | $11.13 | $11.13 | 130,944 |
VanEck Merk Gold Trust (OUNZ) News Headlines
Recent VanEck Merk Gold Trust (OUNZ) News
Similar Companies to VanEck Merk Gold Trust (OUNZ) 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 | -- | -- | -- |