Sprott Physical Gold Trust (PHYS) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.54 ($-0.60) -2.39%
Sprott Physical Gold Trust - Daily Information
Click for more stock information on Sprott Physical Gold Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.58 |
| Previous Close | $24.54 |
| High | $24.63 |
| Low | $24.37 |
| Adjusted Open | $24.58 |
| Previous Adjusted Close | $24.54 |
| Adjusted High | $24.63 |
| Adjusted Low | $24.37 |
About Sprott Physical Gold Trust (PHYS)
Sprott Physical Gold Trust
Invest in Sprott Physical Gold Trust (PHYS)
Historical Stock Data for Sprott Physical Gold Trust (PHYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $24.58 | $24.63 | $24.37 | $24.54 | $24.54 | 5,586,243 |
| 2025-04-30 | $25.16 | $25.30 | $25.09 | $25.14 | $25.14 | 3,703,619 |
| 2025-04-29 | $25.28 | $25.40 | $25.18 | $25.31 | $25.31 | 4,381,326 |
| 2025-04-28 | $25.07 | $25.58 | $24.98 | $25.56 | $25.56 | 5,387,415 |
| 2025-04-25 | $24.92 | $25.19 | $24.85 | $25.15 | $25.15 | 4,310,916 |
| 2025-04-24 | $25.34 | $25.50 | $25.15 | $25.45 | $25.45 | 5,323,423 |
| 2025-04-23 | $25.10 | $25.14 | $24.82 | $25.05 | $25.05 | 12,569,998 |
| 2025-04-22 | $26.35 | $26.36 | $25.69 | $25.75 | $25.75 | 12,143,098 |
| 2025-04-21 | $26.22 | $26.31 | $26.06 | $26.20 | $26.20 | 8,829,047 |
| 2025-04-17 | $25.48 | $25.55 | $25.24 | $25.51 | $25.51 | 5,980,727 |
| 2025-04-16 | $25.38 | $25.63 | $25.30 | $25.60 | $25.60 | 15,892,644 |
| 2025-04-15 | $24.77 | $24.87 | $24.70 | $24.86 | $24.86 | 3,323,316 |
| 2025-04-14 | $24.63 | $24.74 | $24.53 | $24.69 | $24.69 | 6,117,595 |
| 2025-04-11 | $24.79 | $24.89 | $24.70 | $24.82 | $24.82 | 7,388,869 |
| 2025-04-10 | $23.91 | $24.38 | $23.85 | $24.32 | $24.32 | 10,888,127 |
| 2025-04-09 | $23.63 | $23.72 | $23.28 | $23.67 | $23.67 | 28,512,879 |
| 2025-04-08 | $23.17 | $23.24 | $22.92 | $23.03 | $23.03 | 5,593,481 |
| 2025-04-07 | $23.30 | $23.39 | $22.72 | $22.82 | $22.82 | 10,029,236 |
| 2025-04-04 | $23.84 | $23.86 | $23.26 | $23.40 | $23.40 | 10,188,230 |
| 2025-04-03 | $23.71 | $24.28 | $23.67 | $24.05 | $24.05 | 7,379,859 |
| 2025-04-02 | $24.22 | $24.28 | $24.15 | $24.19 | $24.19 | 4,747,643 |
| 2025-04-01 | $24.13 | $24.20 | $23.98 | $24.14 | $24.14 | 6,603,559 |
| 2025-03-31 | $24.17 | $24.17 | $24.01 | $24.06 | $24.06 | 8,289,076 |
| 2025-03-28 | $23.82 | $23.89 | $23.73 | $23.82 | $23.82 | 4,081,653 |
| 2025-03-27 | $23.52 | $23.65 | $23.45 | $23.61 | $23.61 | 4,859,842 |
| 2025-03-26 | $23.39 | $23.41 | $23.29 | $23.31 | $23.31 | 2,489,839 |
| 2025-03-25 | $23.39 | $23.50 | $23.34 | $23.38 | $23.38 | 2,815,248 |
| 2025-03-24 | $23.43 | $23.44 | $23.22 | $23.25 | $23.25 | 3,651,931 |
| 2025-03-21 | $23.47 | $23.47 | $23.21 | $23.36 | $23.36 | 3,608,399 |
| 2025-03-20 | $23.46 | $23.59 | $23.44 | $23.56 | $23.56 | 3,008,503 |
| 2025-03-19 | $23.48 | $23.61 | $23.41 | $23.59 | $23.59 | 3,302,569 |
| 2025-03-18 | $23.51 | $23.52 | $23.42 | $23.49 | $23.49 | 4,375,568 |
| 2025-03-17 | $23.08 | $23.25 | $23.08 | $23.25 | $23.25 | 3,289,148 |
| 2025-03-14 | $23.11 | $23.11 | $23.01 | $23.08 | $23.08 | 3,148,801 |
| 2025-03-13 | $22.91 | $23.07 | $22.89 | $23.00 | $23.00 | 11,772,548 |
| 2025-03-12 | $22.56 | $22.84 | $22.56 | $22.78 | $22.78 | 2,957,743 |
| 2025-03-11 | $22.65 | $22.72 | $22.59 | $22.64 | $22.64 | 6,747,505 |
| 2025-03-10 | $22.63 | $22.70 | $22.45 | $22.48 | $22.48 | 3,807,145 |
| 2025-03-07 | $22.76 | $22.81 | $22.59 | $22.70 | $22.70 | 4,029,761 |
| 2025-03-06 | $22.62 | $22.75 | $22.62 | $22.66 | $22.66 | 4,521,098 |
| 2025-03-05 | $22.57 | $22.76 | $22.54 | $22.74 | $22.74 | 4,976,548 |
| 2025-03-04 | $22.57 | $22.68 | $22.47 | $22.62 | $22.62 | 4,615,746 |
| 2025-03-03 | $22.23 | $22.42 | $22.23 | $22.39 | $22.39 | 6,410,487 |
| 2025-02-28 | $22.10 | $22.13 | $21.96 | $22.10 | $22.10 | 5,422,646 |
| 2025-02-27 | $22.42 | $22.45 | $22.27 | $22.31 | $22.31 | 5,194,396 |
| 2025-02-26 | $22.51 | $22.66 | $22.46 | $22.66 | $22.66 | 3,602,375 |
| 2025-02-25 | $22.84 | $22.86 | $22.43 | $22.61 | $22.61 | 5,415,800 |
| 2025-02-24 | $22.82 | $22.91 | $22.71 | $22.88 | $22.88 | 4,358,870 |
| 2025-02-21 | $22.72 | $22.81 | $22.63 | $22.73 | $22.73 | 3,363,509 |
| 2025-02-20 | $22.65 | $22.80 | $22.65 | $22.75 | $22.75 | 4,293,806 |
| 2025-02-19 | $22.63 | $22.69 | $22.53 | $22.69 | $22.69 | 3,060,698 |
| 2025-02-18 | $22.64 | $22.66 | $22.59 | $22.62 | $22.62 | 6,558,692 |
| 2025-02-14 | $22.70 | $22.70 | $22.27 | $22.33 | $22.33 | 6,428,319 |
| 2025-02-13 | $22.52 | $22.71 | $22.51 | $22.68 | $22.68 | 3,281,463 |
| 2025-02-12 | $22.38 | $22.50 | $22.32 | $22.45 | $22.45 | 3,672,807 |
| 2025-02-11 | $22.41 | $22.49 | $22.35 | $22.42 | $22.42 | 3,605,522 |
| 2025-02-10 | $22.48 | $22.48 | $22.35 | $22.45 | $22.45 | 5,605,390 |
| 2025-02-07 | $22.28 | $22.37 | $22.11 | $22.16 | $22.16 | 4,617,575 |
| 2025-02-06 | $22.17 | $22.17 | $21.98 | $22.14 | $22.14 | 3,199,191 |
| 2025-02-05 | $22.22 | $22.32 | $22.17 | $22.20 | $22.20 | 4,293,452 |
| 2025-02-04 | $21.96 | $22.06 | $21.96 | $22.03 | $22.03 | 3,405,055 |
| 2025-02-03 | $21.76 | $21.87 | $21.72 | $21.80 | $21.80 | 5,641,235 |
| 2025-01-31 | $21.68 | $21.76 | $21.59 | $21.65 | $21.65 | 3,771,271 |
| 2025-01-30 | $21.47 | $21.61 | $21.44 | $21.56 | $21.56 | 4,045,367 |
| 2025-01-29 | $21.32 | $21.33 | $21.20 | $21.29 | $21.29 | 2,630,994 |
| 2025-01-28 | $21.24 | $21.36 | $21.24 | $21.36 | $21.36 | 1,734,920 |
| 2025-01-27 | $21.26 | $21.28 | $21.07 | $21.17 | $21.17 | 3,348,774 |
| 2025-01-24 | $21.45 | $21.53 | $21.41 | $21.42 | $21.42 | 2,556,972 |
| 2025-01-23 | $21.21 | $21.32 | $21.17 | $21.29 | $21.29 | 2,535,311 |
| 2025-01-22 | $21.27 | $21.33 | $21.23 | $21.30 | $21.30 | 2,219,238 |
| 2025-01-21 | $21.07 | $21.20 | $21.06 | $21.19 | $21.19 | 2,365,934 |
| 2025-01-17 | $20.91 | $21.00 | $20.85 | $20.87 | $20.87 | 1,698,776 |
| 2025-01-16 | $20.98 | $21.05 | $20.94 | $20.96 | $20.96 | 2,209,610 |
| 2025-01-15 | $20.76 | $20.83 | $20.63 | $20.80 | $20.80 | 2,251,035 |
| 2025-01-14 | $20.48 | $20.65 | $20.48 | $20.62 | $20.62 | 2,121,549 |
| 2025-01-13 | $20.55 | $20.61 | $20.48 | $20.50 | $20.50 | 2,084,537 |
| 2025-01-10 | $20.67 | $20.81 | $20.63 | $20.73 | $20.73 | 4,528,110 |
| 2025-01-08 | $20.48 | $20.54 | $20.38 | $20.47 | $20.47 | 2,264,115 |
| 2025-01-07 | $20.44 | $20.48 | $20.31 | $20.38 | $20.38 | 2,897,722 |
| 2025-01-06 | $20.20 | $20.31 | $20.17 | $20.27 | $20.27 | 2,659,166 |
| 2025-01-03 | $20.38 | $20.41 | $20.30 | $20.30 | $20.30 | 1,794,202 |
| 2025-01-02 | $20.32 | $20.47 | $20.32 | $20.44 | $20.44 | 1,909,554 |
| 2024-12-31 | $20.04 | $20.17 | $20.04 | $20.14 | $20.14 | 1,711,126 |
| 2024-12-30 | $20.11 | $20.11 | $19.96 | $20.03 | $20.03 | 1,890,651 |
| 2024-12-27 | $20.10 | $20.16 | $20.08 | $20.13 | $20.13 | 1,385,272 |
| 2024-12-26 | $20.24 | $20.31 | $20.19 | $20.25 | $20.25 | 1,183,726 |
| 2024-12-24 | $20.13 | $20.14 | $20.07 | $20.13 | $20.13 | 780,574 |
| 2024-12-23 | $20.17 | $20.17 | $20.07 | $20.08 | $20.08 | 1,403,722 |
| 2024-12-20 | $20.11 | $20.27 | $20.09 | $20.21 | $20.21 | 2,060,498 |
| 2024-12-19 | $19.95 | $20.00 | $19.89 | $19.98 | $19.98 | 1,980,877 |
| 2024-12-18 | $20.35 | $20.35 | $19.89 | $19.94 | $19.94 | 3,656,082 |
| 2024-12-17 | $20.34 | $20.41 | $20.30 | $20.38 | $20.38 | 1,480,443 |
| 2024-12-16 | $20.46 | $20.48 | $20.40 | $20.46 | $20.46 | 2,425,634 |
| 2024-12-13 | $20.49 | $20.53 | $20.40 | $20.40 | $20.40 | 2,911,839 |
| 2024-12-12 | $20.71 | $20.71 | $20.61 | $20.67 | $20.67 | 2,461,857 |
| 2024-12-11 | $20.79 | $20.98 | $20.77 | $20.92 | $20.92 | 2,183,699 |
| 2024-12-10 | $20.64 | $20.77 | $20.64 | $20.73 | $20.73 | 2,052,950 |
| 2024-12-09 | $20.43 | $20.58 | $20.42 | $20.44 | $20.44 | 2,120,505 |
| 2024-12-06 | $20.23 | $20.31 | $20.20 | $20.25 | $20.25 | 1,557,382 |
| 2024-12-05 | $20.35 | $20.36 | $20.17 | $20.25 | $20.25 | 2,507,474 |
| 2024-12-04 | $20.35 | $20.43 | $20.34 | $20.37 | $20.37 | 2,553,971 |
| 2024-12-03 | $20.37 | $20.39 | $20.24 | $20.28 | $20.28 | 2,158,303 |
| 2024-12-02 | $20.37 | $20.38 | $20.22 | $20.26 | $20.26 | 2,624,406 |
| 2024-11-29 | $20.46 | $20.48 | $20.39 | $20.46 | $20.46 | 1,292,064 |
| 2024-11-27 | $20.37 | $20.41 | $20.25 | $20.26 | $20.26 | 1,832,868 |
| 2024-11-26 | $20.18 | $20.23 | $20.09 | $20.21 | $20.21 | 2,156,208 |
| 2024-11-25 | $20.37 | $20.37 | $20.11 | $20.18 | $20.18 | 4,287,796 |
| 2024-11-22 | $20.70 | $20.90 | $20.67 | $20.84 | $20.84 | 2,652,686 |
| 2024-11-21 | $20.53 | $20.62 | $20.51 | $20.57 | $20.57 | 3,763,629 |
| 2024-11-20 | $20.31 | $20.46 | $20.29 | $20.40 | $20.40 | 2,885,301 |
| 2024-11-19 | $20.20 | $20.28 | $20.14 | $20.25 | $20.25 | 2,992,966 |
| 2024-11-18 | $19.97 | $20.07 | $19.97 | $20.03 | $20.03 | 2,478,661 |
| 2024-11-15 | $19.69 | $19.75 | $19.63 | $19.67 | $19.67 | 1,476,920 |
| 2024-11-14 | $19.67 | $19.77 | $19.63 | $19.66 | $19.66 | 2,989,922 |
| 2024-11-13 | $19.99 | $20.02 | $19.74 | $19.77 | $19.77 | 4,181,361 |
| 2024-11-12 | $20.03 | $20.04 | $19.75 | $19.90 | $19.90 | 7,975,267 |
| 2024-11-11 | $20.30 | $20.30 | $20.06 | $20.14 | $20.14 | 7,619,545 |
| 2024-11-08 | $20.84 | $20.86 | $20.71 | $20.74 | $20.74 | 2,167,922 |
| 2024-11-07 | $20.81 | $20.93 | $20.79 | $20.90 | $20.90 | 4,730,663 |
| 2024-11-06 | $20.64 | $20.75 | $20.55 | $20.64 | $20.64 | 5,652,382 |
| 2024-11-05 | $21.35 | $21.37 | $21.23 | $21.31 | $21.31 | 1,479,166 |
| 2024-11-04 | $21.30 | $21.33 | $21.20 | $21.28 | $21.28 | 1,694,550 |
| 2024-11-01 | $21.39 | $21.44 | $21.25 | $21.25 | $21.25 | 2,018,765 |
| 2024-10-31 | $21.53 | $21.53 | $21.21 | $21.32 | $21.32 | 3,394,103 |
| 2024-10-30 | $21.60 | $21.70 | $21.53 | $21.66 | $21.66 | 4,182,176 |
| 2024-10-29 | $21.42 | $21.53 | $21.39 | $21.53 | $21.53 | 2,899,055 |
| 2024-10-28 | $21.28 | $21.34 | $21.26 | $21.30 | $21.30 | 2,202,235 |
| 2024-10-25 | $21.21 | $21.34 | $21.18 | $21.33 | $21.33 | 2,031,929 |
| 2024-10-24 | $21.29 | $21.31 | $21.14 | $21.25 | $21.25 | 1,864,949 |
| 2024-10-23 | $21.30 | $21.30 | $21.03 | $21.11 | $21.11 | 1,992,740 |
| 2024-10-22 | $21.27 | $21.37 | $21.23 | $21.35 | $21.35 | 2,274,777 |
| 2024-10-21 | $21.28 | $21.31 | $21.09 | $21.14 | $21.14 | 3,408,303 |
| 2024-10-18 | $21.00 | $21.15 | $20.99 | $21.13 | $21.13 | 2,254,779 |
| 2024-10-17 | $20.84 | $20.96 | $20.83 | $20.92 | $20.92 | 1,527,167 |
| 2024-10-16 | $20.82 | $20.87 | $20.72 | $20.78 | $20.78 | 1,091,949 |
| 2024-10-15 | $20.61 | $20.74 | $20.56 | $20.68 | $20.68 | 1,266,843 |
| 2024-10-14 | $20.62 | $20.67 | $20.54 | $20.61 | $20.61 | 759,659 |
| 2024-10-11 | $20.57 | $20.67 | $20.56 | $20.64 | $20.64 | 1,071,509 |
| 2024-10-10 | $20.36 | $20.45 | $20.33 | $20.42 | $20.42 | 1,372,346 |
| 2024-10-09 | $20.30 | $20.34 | $20.24 | $20.28 | $20.28 | 1,298,560 |
| 2024-10-08 | $20.49 | $20.51 | $20.23 | $20.40 | $20.40 | 2,101,803 |
| 2024-10-07 | $20.56 | $20.58 | $20.50 | $20.51 | $20.51 | 1,149,772 |
| 2024-10-04 | $20.60 | $20.73 | $20.52 | $20.58 | $20.58 | 1,427,766 |
| 2024-10-03 | $20.56 | $20.66 | $20.48 | $20.63 | $20.63 | 1,697,311 |
| 2024-10-02 | $20.62 | $20.67 | $20.51 | $20.62 | $20.62 | 2,374,561 |
| 2024-10-01 | $20.55 | $20.72 | $20.55 | $20.63 | $20.63 | 2,624,999 |
| 2024-09-30 | $20.48 | $20.48 | $20.34 | $20.38 | $20.38 | 1,608,761 |
| 2024-09-27 | $20.66 | $20.71 | $20.48 | $20.56 | $20.56 | 1,718,600 |
| 2024-09-26 | $20.69 | $20.75 | $20.60 | $20.72 | $20.72 | 1,640,137 |
| 2024-09-25 | $20.66 | $20.71 | $20.54 | $20.62 | $20.62 | 2,168,043 |
| 2024-09-24 | $20.45 | $20.67 | $20.43 | $20.66 | $20.66 | 2,504,638 |
| 2024-09-23 | $20.38 | $20.45 | $20.37 | $20.39 | $20.39 | 1,344,652 |
| 2024-09-20 | $20.26 | $20.35 | $20.22 | $20.33 | $20.33 | 3,676,360 |
| 2024-09-19 | $20.02 | $20.13 | $19.96 | $20.10 | $20.10 | 2,118,947 |
| 2024-09-18 | $20.01 | $20.21 | $19.78 | $19.82 | $19.82 | 2,316,131 |
| 2024-09-17 | $20.03 | $20.08 | $19.89 | $19.94 | $19.94 | 2,591,268 |
| 2024-09-16 | $20.05 | $20.08 | $19.98 | $20.08 | $20.08 | 2,050,372 |
| 2024-09-13 | $19.96 | $20.05 | $19.93 | $20.04 | $20.04 | 2,314,155 |
| 2024-09-12 | $19.77 | $19.80 | $19.69 | $19.80 | $19.80 | 6,591,235 |
| 2024-09-11 | $19.56 | $19.64 | $19.48 | $19.60 | $19.60 | 1,602,079 |
| 2024-09-10 | $19.60 | $19.62 | $19.48 | $19.61 | $19.61 | 1,421,991 |
| 2024-09-09 | $19.47 | $19.53 | $19.42 | $19.53 | $19.53 | 1,094,450 |
| 2024-09-06 | $19.53 | $19.62 | $19.36 | $19.43 | $19.43 | 2,234,045 |
| 2024-09-05 | $19.62 | $19.62 | $19.50 | $19.59 | $19.59 | 1,072,829 |
| 2024-09-04 | $19.36 | $19.46 | $19.32 | $19.40 | $19.40 | 1,528,313 |
| 2024-09-03 | $19.39 | $19.41 | $19.24 | $19.40 | $19.40 | 1,923,724 |
| 2024-08-30 | $19.58 | $19.60 | $19.42 | $19.47 | $19.47 | 1,711,894 |
| 2024-08-29 | $19.53 | $19.67 | $19.51 | $19.60 | $19.60 | 1,523,216 |
| 2024-08-28 | $19.53 | $19.53 | $19.42 | $19.51 | $19.51 | 1,311,015 |
| 2024-08-27 | $19.50 | $19.65 | $19.48 | $19.65 | $19.65 | 1,451,615 |
| 2024-08-26 | $19.61 | $19.63 | $19.51 | $19.60 | $19.60 | 1,576,871 |
| 2024-08-23 | $19.45 | $19.56 | $19.40 | $19.52 | $19.52 | 2,726,181 |
| 2024-08-22 | $19.40 | $19.40 | $19.22 | $19.29 | $19.29 | 1,939,653 |
| 2024-08-21 | $19.47 | $19.58 | $19.37 | $19.52 | $19.52 | 3,142,456 |
| 2024-08-20 | $19.60 | $19.63 | $19.41 | $19.52 | $19.52 | 1,805,487 |
| 2024-08-19 | $19.28 | $19.44 | $19.24 | $19.44 | $19.44 | 2,279,409 |
| 2024-08-16 | $19.34 | $19.42 | $19.19 | $19.42 | $19.42 | 5,632,013 |
| 2024-08-15 | $19.06 | $19.16 | $18.96 | $19.10 | $19.10 | 1,779,703 |
| 2024-08-14 | $19.03 | $19.10 | $18.92 | $19.03 | $19.03 | 4,669,591 |
| 2024-08-13 | $19.14 | $19.20 | $19.11 | $19.15 | $19.15 | 1,237,562 |
| 2024-08-12 | $19.00 | $19.18 | $19.00 | $19.18 | $19.18 | 2,928,165 |
| 2024-08-09 | $18.85 | $18.93 | $18.79 | $18.88 | $18.88 | 1,989,807 |
| 2024-08-08 | $18.79 | $18.81 | $18.72 | $18.80 | $18.80 | 4,199,857 |
| 2024-08-07 | $18.70 | $18.73 | $18.57 | $18.58 | $18.58 | 1,595,907 |
| 2024-08-06 | $18.67 | $18.72 | $18.54 | $18.59 | $18.59 | 2,602,747 |
| 2024-08-05 | $18.58 | $18.80 | $18.54 | $18.73 | $18.73 | 4,608,129 |
| 2024-08-02 | $19.15 | $19.24 | $18.75 | $18.96 | $18.96 | 3,679,257 |
| 2024-08-01 | $19.03 | $19.10 | $18.90 | $18.96 | $18.96 | 3,167,697 |
| 2024-07-31 | $18.80 | $19.02 | $18.78 | $18.98 | $18.98 | 4,329,359 |
| 2024-07-30 | $18.57 | $18.71 | $18.49 | $18.69 | $18.69 | 2,187,629 |
| 2024-07-29 | $18.56 | $18.58 | $18.38 | $18.47 | $18.47 | 1,660,911 |
| 2024-07-26 | $18.43 | $18.53 | $18.41 | $18.49 | $18.49 | 1,489,833 |
| 2024-07-25 | $18.38 | $18.42 | $18.23 | $18.29 | $18.29 | 2,043,855 |
| 2024-07-24 | $18.73 | $18.83 | $18.57 | $18.57 | $18.57 | 1,939,717 |
| 2024-07-23 | $18.60 | $18.65 | $18.55 | $18.61 | $18.61 | 1,388,254 |
| 2024-07-22 | $18.54 | $18.56 | $18.43 | $18.55 | $18.55 | 1,321,640 |
| 2024-07-19 | $18.52 | $18.63 | $18.51 | $18.54 | $18.54 | 1,174,832 |
| 2024-07-18 | $19.04 | $19.10 | $18.87 | $18.90 | $18.90 | 1,201,212 |
| 2024-07-17 | $19.14 | $19.22 | $18.95 | $19.02 | $19.02 | 1,526,896 |
| 2024-07-16 | $18.89 | $19.10 | $18.89 | $19.10 | $19.10 | 2,468,147 |
| 2024-07-15 | $18.73 | $18.90 | $18.69 | $18.78 | $18.78 | 1,454,527 |
| 2024-07-12 | $18.60 | $18.73 | $18.58 | $18.71 | $18.71 | 1,218,021 |
| 2024-07-11 | $18.70 | $18.75 | $18.60 | $18.70 | $18.70 | 4,135,380 |
| 2024-07-10 | $18.49 | $18.54 | $18.41 | $18.42 | $18.42 | 878,651 |
| 2024-07-09 | $18.38 | $18.43 | $18.25 | $18.37 | $18.37 | 1,237,190 |
| 2024-07-08 | $18.43 | $18.46 | $18.25 | $18.34 | $18.34 | 1,326,759 |
| 2024-07-05 | $18.45 | $18.57 | $18.45 | $18.55 | $18.55 | 2,114,344 |
| 2024-07-03 | $18.28 | $18.39 | $18.28 | $18.30 | $18.30 | 1,390,744 |
| 2024-07-02 | $18.11 | $18.17 | $18.05 | $18.12 | $18.12 | 965,414 |
| 2024-07-01 | $18.07 | $18.14 | $18.03 | $18.12 | $18.12 | 1,149,586 |
| 2024-06-28 | $18.13 | $18.14 | $18.05 | $18.06 | $18.06 | 754,230 |
| 2024-06-27 | $18.04 | $18.12 | $18.03 | $18.08 | $18.08 | 1,086,050 |
| 2024-06-26 | $17.85 | $17.92 | $17.84 | $17.86 | $17.86 | 1,231,597 |
| 2024-06-25 | $18.07 | $18.10 | $18.00 | $18.02 | $18.02 | 1,250,518 |
| 2024-06-24 | $18.08 | $18.15 | $18.08 | $18.11 | $18.11 | 1,226,582 |
| 2024-06-21 | $18.30 | $18.30 | $18.00 | $18.02 | $18.02 | 1,817,308 |
| 2024-06-20 | $18.17 | $18.38 | $18.16 | $18.33 | $18.33 | 2,246,333 |
| 2024-06-18 | $18.00 | $18.12 | $17.98 | $18.10 | $18.10 | 1,068,433 |
| 2024-06-17 | $18.05 | $18.09 | $17.94 | $18.04 | $18.04 | 1,061,372 |
| 2024-06-14 | $18.08 | $18.15 | $18.05 | $18.15 | $18.15 | 1,747,585 |
| 2024-06-13 | $18.03 | $18.07 | $17.83 | $17.89 | $17.89 | 1,494,842 |
| 2024-06-12 | $18.20 | $18.22 | $18.00 | $18.06 | $18.06 | 1,886,884 |
| 2024-06-11 | $17.98 | $18.04 | $17.94 | $18.02 | $18.02 | 1,227,699 |
| 2024-06-10 | $17.93 | $18.02 | $17.89 | $17.98 | $17.98 | 1,490,229 |
| 2024-06-07 | $18.09 | $18.09 | $17.80 | $17.80 | $17.80 | 2,676,149 |
| 2024-06-06 | $18.35 | $18.49 | $18.32 | $18.43 | $18.43 | 1,221,739 |
| 2024-06-05 | $18.18 | $18.32 | $18.12 | $18.30 | $18.30 | 1,885,703 |
| 2024-06-04 | $18.17 | $18.17 | $17.98 | $18.09 | $18.09 | 1,299,968 |
| 2024-06-03 | $18.15 | $18.28 | $18.10 | $18.24 | $18.24 | 2,815,473 |
| 2024-05-31 | $18.29 | $18.31 | $18.04 | $18.09 | $18.09 | 1,663,392 |
| 2024-05-30 | $18.20 | $18.26 | $18.17 | $18.17 | $18.17 | 1,110,127 |
| 2024-05-29 | $18.20 | $18.21 | $18.13 | $18.14 | $18.14 | 1,572,137 |
| 2024-05-28 | $18.33 | $18.34 | $18.20 | $18.29 | $18.29 | 2,028,913 |
| 2024-05-24 | $18.18 | $18.21 | $18.09 | $18.10 | $18.10 | 1,031,089 |
| 2024-05-23 | $18.35 | $18.40 | $18.08 | $18.08 | $18.08 | 1,897,632 |
| 2024-05-22 | $18.74 | $18.74 | $18.45 | $18.50 | $18.50 | 1,531,106 |
| 2024-05-21 | $18.88 | $18.89 | $18.77 | $18.82 | $18.82 | 1,368,219 |
| 2024-05-20 | $18.78 | $18.93 | $18.70 | $18.86 | $18.86 | 2,254,719 |
| 2024-05-17 | $18.65 | $18.75 | $18.62 | $18.75 | $18.75 | 3,582,891 |
| 2024-05-16 | $18.48 | $18.51 | $18.40 | $18.46 | $18.46 | 2,100,825 |
| 2024-05-15 | $18.33 | $18.55 | $18.23 | $18.50 | $18.50 | 2,157,305 |
| 2024-05-14 | $18.22 | $18.29 | $18.19 | $18.26 | $18.26 | 1,360,209 |
| 2024-05-13 | $18.21 | $18.23 | $18.10 | $18.13 | $18.13 | 1,476,724 |
| 2024-05-10 | $18.38 | $18.40 | $18.27 | $18.33 | $18.33 | 1,581,741 |
| 2024-05-09 | $17.93 | $18.19 | $17.93 | $18.17 | $18.17 | 1,472,994 |
| 2024-05-08 | $17.85 | $17.97 | $17.85 | $17.85 | $17.85 | 1,356,949 |
| 2024-05-07 | $17.96 | $17.98 | $17.90 | $17.91 | $17.91 | 898,060 |
| 2024-05-06 | $17.99 | $18.04 | $17.94 | $17.99 | $17.99 | 1,206,286 |
| 2024-05-03 | $17.80 | $17.84 | $17.64 | $17.80 | $17.80 | 1,754,633 |
| 2024-05-02 | $17.75 | $17.88 | $17.71 | $17.83 | $17.83 | 1,569,064 |
| 2024-05-01 | $17.79 | $18.04 | $17.75 | $17.89 | $17.89 | 3,372,882 |
| 2024-04-30 | $17.85 | $17.92 | $17.68 | $17.69 | $17.69 | 2,324,319 |
| 2024-04-29 | $18.09 | $18.19 | $18.02 | $18.10 | $18.10 | 1,489,054 |
| 2024-04-26 | $18.20 | $18.20 | $18.05 | $18.14 | $18.14 | 1,942,311 |
| 2024-04-25 | $17.98 | $18.17 | $17.95 | $18.09 | $18.09 | 2,281,638 |
| 2024-04-24 | $18.00 | $18.12 | $17.96 | $17.99 | $17.99 | 1,948,150 |
| 2024-04-23 | $17.90 | $18.08 | $17.89 | $18.01 | $18.01 | 1,843,874 |
| 2024-04-22 | $18.11 | $18.14 | $18.00 | $18.06 | $18.06 | 3,566,866 |
| 2024-04-19 | $18.44 | $18.64 | $18.44 | $18.50 | $18.50 | 2,045,050 |
| 2024-04-18 | $18.51 | $18.53 | $18.36 | $18.44 | $18.44 | 1,728,255 |
| 2024-04-17 | $18.47 | $18.51 | $18.26 | $18.40 | $18.40 | 3,729,118 |
| 2024-04-16 | $18.38 | $18.55 | $18.25 | $18.50 | $18.50 | 3,123,877 |
| 2024-04-15 | $18.14 | $18.44 | $17.93 | $18.44 | $18.44 | 5,708,000 |
| 2024-04-12 | $18.55 | $18.75 | $18.02 | $18.08 | $18.08 | 8,480,375 |
| 2024-04-11 | $18.16 | $18.40 | $18.08 | $18.40 | $18.40 | 2,264,228 |
| 2024-04-10 | $18.02 | $18.25 | $17.98 | $18.09 | $18.09 | 2,322,903 |
| 2024-04-09 | $18.27 | $18.34 | $18.15 | $18.24 | $18.24 | 2,163,591 |
| 2024-04-08 | $18.08 | $18.16 | $17.96 | $18.15 | $18.15 | 1,261,681 |
| 2024-04-05 | $17.89 | $18.09 | $17.86 | $18.01 | $18.01 | 3,783,002 |
| 2024-04-04 | $17.86 | $17.95 | $17.77 | $17.80 | $17.80 | 2,256,745 |
| 2024-04-03 | $17.74 | $17.93 | $17.69 | $17.90 | $17.90 | 1,983,571 |
| 2024-04-02 | $17.61 | $17.75 | $17.54 | $17.73 | $17.73 | 2,584,521 |
| 2024-04-01 | $17.54 | $17.57 | $17.36 | $17.48 | $17.48 | 3,808,592 |
| 2024-03-28 | $17.18 | $17.34 | $17.15 | $17.30 | $17.30 | 1,833,472 |
| 2024-03-27 | $17.00 | $17.09 | $16.98 | $17.06 | $17.06 | 1,852,644 |
| 2024-03-26 | $17.03 | $17.04 | $16.90 | $16.92 | $16.92 | 885,971 |
| 2024-03-25 | $16.86 | $16.93 | $16.86 | $16.87 | $16.87 | 1,484,373 |
| 2024-03-22 | $16.85 | $16.91 | $16.74 | $16.79 | $16.79 | 875,645 |
| 2024-03-21 | $17.07 | $17.08 | $16.78 | $16.92 | $16.92 | 1,603,550 |
| 2024-03-20 | $16.67 | $16.99 | $16.66 | $16.96 | $16.96 | 1,635,410 |
| 2024-03-19 | $16.76 | $16.77 | $16.69 | $16.73 | $16.73 | 1,638,792 |
| 2024-03-18 | $16.77 | $16.82 | $16.75 | $16.82 | $16.82 | 1,011,893 |
| 2024-03-15 | $16.79 | $16.85 | $16.76 | $16.77 | $16.77 | 940,859 |
| 2024-03-14 | $16.82 | $16.83 | $16.74 | $16.81 | $16.81 | 1,011,979 |
| 2024-03-13 | $16.81 | $16.94 | $16.80 | $16.87 | $16.87 | 1,345,413 |
| 2024-03-12 | $16.85 | $16.85 | $16.70 | $16.74 | $16.74 | 1,530,107 |
| 2024-03-11 | $16.95 | $17.00 | $16.92 | $16.95 | $16.95 | 1,819,347 |
| 2024-03-08 | $16.89 | $17.04 | $16.83 | $16.92 | $16.92 | 2,944,982 |
| 2024-03-07 | $16.75 | $16.80 | $16.70 | $16.77 | $16.77 | 1,817,494 |
| 2024-03-06 | $16.64 | $16.73 | $16.57 | $16.68 | $16.68 | 2,409,293 |
| 2024-03-05 | $16.55 | $16.60 | $16.48 | $16.53 | $16.53 | 3,396,348 |
| 2024-03-04 | $16.28 | $16.45 | $16.23 | $16.40 | $16.40 | 4,686,996 |
| 2024-03-01 | $15.90 | $16.17 | $15.81 | $16.13 | $16.13 | 5,409,998 |
| 2024-02-29 | $15.78 | $15.82 | $15.72 | $15.79 | $15.79 | 2,565,347 |
| 2024-02-28 | $15.65 | $15.68 | $15.64 | $15.67 | $15.67 | 976,171 |
| 2024-02-27 | $15.68 | $15.70 | $15.63 | $15.63 | $15.63 | 886,487 |
| 2024-02-26 | $15.61 | $15.67 | $15.59 | $15.65 | $15.65 | 1,103,147 |
| 2024-02-23 | $15.60 | $15.73 | $15.60 | $15.68 | $15.68 | 1,255,207 |
| 2024-02-22 | $15.63 | $15.63 | $15.55 | $15.60 | $15.60 | 1,119,816 |
| 2024-02-21 | $15.63 | $15.63 | $15.56 | $15.61 | $15.61 | 1,201,641 |
| 2024-02-20 | $15.62 | $15.63 | $15.57 | $15.57 | $15.57 | 1,593,978 |
| 2024-02-16 | $15.42 | $15.53 | $15.41 | $15.50 | $15.50 | 1,699,654 |
| 2024-02-15 | $15.45 | $15.50 | $15.42 | $15.47 | $15.47 | 1,417,524 |
| 2024-02-14 | $15.37 | $15.40 | $15.31 | $15.36 | $15.36 | 1,556,995 |
| 2024-02-13 | $15.50 | $15.50 | $15.37 | $15.39 | $15.39 | 2,014,719 |
| 2024-02-12 | $15.60 | $15.64 | $15.56 | $15.63 | $15.63 | 1,265,159 |
| 2024-02-09 | $15.71 | $15.71 | $15.61 | $15.68 | $15.68 | 2,970,947 |
| 2024-02-08 | $15.74 | $15.78 | $15.72 | $15.76 | $15.76 | 1,330,005 |
| 2024-02-07 | $15.77 | $15.85 | $15.75 | $15.76 | $15.76 | 1,315,367 |
| 2024-02-06 | $15.72 | $15.79 | $15.69 | $15.76 | $15.76 | 1,364,664 |
| 2024-02-05 | $15.60 | $15.69 | $15.57 | $15.65 | $15.65 | 2,354,626 |
| 2024-02-02 | $15.72 | $15.77 | $15.68 | $15.77 | $15.77 | 1,968,345 |
| 2024-02-01 | $15.82 | $15.96 | $15.79 | $15.88 | $15.88 | 4,518,021 |
| 2024-01-31 | $15.84 | $15.93 | $15.66 | $15.75 | $15.75 | 1,459,268 |
| 2024-01-30 | $15.85 | $15.87 | $15.73 | $15.77 | $15.77 | 1,054,094 |
| 2024-01-29 | $15.70 | $15.76 | $15.62 | $15.74 | $15.74 | 1,181,877 |
| 2024-01-26 | $15.63 | $15.65 | $15.59 | $15.60 | $15.60 | 1,188,850 |
| 2024-01-25 | $15.53 | $15.64 | $15.50 | $15.60 | $15.60 | 1,781,712 |
| 2024-01-24 | $15.68 | $15.71 | $15.47 | $15.49 | $15.49 | 2,977,381 |
| 2024-01-23 | $15.62 | $15.71 | $15.62 | $15.68 | $15.68 | 571,394 |
| 2024-01-22 | $15.63 | $15.70 | $15.62 | $15.62 | $15.62 | 1,003,567 |
| 2024-01-19 | $15.63 | $15.75 | $15.59 | $15.72 | $15.72 | 3,454,520 |
| 2024-01-18 | $15.53 | $15.59 | $15.44 | $15.59 | $15.59 | 2,429,772 |
| 2024-01-17 | $15.60 | $15.62 | $15.44 | $15.47 | $15.47 | 2,899,914 |
| 2024-01-16 | $15.78 | $15.78 | $15.61 | $15.65 | $15.65 | 1,863,344 |
| 2024-01-12 | $15.84 | $15.93 | $15.75 | $15.78 | $15.78 | 1,922,482 |
| 2024-01-11 | $15.66 | $15.73 | $15.55 | $15.66 | $15.66 | 1,395,121 |
| 2024-01-10 | $15.70 | $15.74 | $15.60 | $15.64 | $15.64 | 1,317,435 |
| 2024-01-09 | $15.78 | $15.78 | $15.68 | $15.71 | $15.71 | 1,116,151 |
| 2024-01-08 | $15.64 | $15.80 | $15.63 | $15.70 | $15.70 | 2,678,998 |
| 2024-01-05 | $15.82 | $15.98 | $15.78 | $15.81 | $15.81 | 2,702,375 |
| 2024-01-04 | $15.70 | $15.84 | $15.70 | $15.80 | $15.80 | 2,550,381 |
| 2024-01-03 | $15.67 | $15.81 | $15.64 | $15.75 | $15.75 | 3,143,672 |
| 2024-01-02 | $15.88 | $15.99 | $15.87 | $15.87 | $15.87 | 3,917,307 |
| 2023-12-29 | $16.00 | $16.01 | $15.91 | $15.93 | $15.93 | 4,499,947 |
| 2023-12-28 | $16.09 | $16.14 | $15.99 | $16.03 | $16.03 | 1,247,161 |
| 2023-12-27 | $16.01 | $16.15 | $16.01 | $16.10 | $16.10 | 1,374,722 |
| 2023-12-26 | $15.95 | $16.03 | $15.92 | $16.01 | $16.01 | 911,034 |
| 2023-12-22 | $15.97 | $16.06 | $15.90 | $15.90 | $15.90 | 1,299,932 |
| 2023-12-21 | $15.79 | $15.87 | $15.79 | $15.84 | $15.84 | 893,757 |
| 2023-12-20 | $15.81 | $15.82 | $15.73 | $15.75 | $15.75 | 1,359,710 |
| 2023-12-19 | $15.78 | $15.91 | $15.78 | $15.82 | $15.82 | 1,610,458 |
| 2023-12-18 | $15.70 | $15.82 | $15.70 | $15.76 | $15.76 | 1,991,943 |
| 2023-12-15 | $15.82 | $15.87 | $15.69 | $15.70 | $15.70 | 1,276,688 |
| 2023-12-14 | $15.82 | $15.88 | $15.77 | $15.82 | $15.82 | 2,799,952 |
| 2023-12-13 | $15.37 | $15.70 | $15.34 | $15.70 | $15.70 | 2,828,652 |
| 2023-12-12 | $15.39 | $15.42 | $15.34 | $15.37 | $15.37 | 1,645,635 |
| 2023-12-11 | $15.49 | $15.49 | $15.34 | $15.38 | $15.38 | 1,446,978 |
| 2023-12-08 | $15.60 | $15.67 | $15.50 | $15.58 | $15.58 | 1,621,088 |
| 2023-12-07 | $15.83 | $15.83 | $15.73 | $15.78 | $15.78 | 1,249,559 |
| 2023-12-06 | $15.81 | $15.83 | $15.75 | $15.77 | $15.77 | 1,253,182 |
| 2023-12-05 | $15.77 | $15.77 | $15.65 | $15.74 | $15.74 | 1,394,403 |
| 2023-12-04 | $15.93 | $15.97 | $15.68 | $15.79 | $15.79 | 2,878,735 |
| 2023-12-01 | $15.86 | $16.12 | $15.85 | $16.12 | $16.12 | 2,838,425 |
| 2023-11-30 | $15.89 | $15.89 | $15.83 | $15.86 | $15.86 | 1,110,785 |
| 2023-11-29 | $15.90 | $15.96 | $15.88 | $15.96 | $15.96 | 1,753,716 |
| 2023-11-28 | $15.84 | $15.92 | $15.81 | $15.90 | $15.90 | 2,122,273 |
| 2023-11-27 | $15.75 | $15.77 | $15.68 | $15.75 | $15.75 | 1,367,840 |
| 2023-11-24 | $15.61 | $15.66 | $15.60 | $15.63 | $15.63 | 565,157 |
| 2023-11-22 | $15.62 | $15.65 | $15.52 | $15.57 | $15.57 | 1,144,815 |
| 2023-11-21 | $15.64 | $15.66 | $15.60 | $15.62 | $15.62 | 1,594,844 |
| 2023-11-20 | $15.35 | $15.50 | $15.35 | $15.47 | $15.47 | 999,338 |
| 2023-11-17 | $15.54 | $15.54 | $15.46 | $15.50 | $15.50 | 1,140,295 |
| 2023-11-16 | $15.44 | $15.51 | $15.42 | $15.47 | $15.47 | 1,960,673 |
| 2023-11-15 | $15.33 | $15.38 | $15.31 | $15.35 | $15.35 | 1,142,336 |
| 2023-11-14 | $15.33 | $15.41 | $15.33 | $15.38 | $15.38 | 1,579,469 |
| 2023-11-13 | $15.15 | $15.26 | $15.09 | $15.26 | $15.26 | 1,551,652 |
| 2023-11-10 | $15.24 | $15.24 | $15.10 | $15.14 | $15.14 | 1,419,621 |
| 2023-11-09 | $15.22 | $15.37 | $15.22 | $15.29 | $15.29 | 1,082,158 |
| 2023-11-08 | $15.39 | $15.39 | $15.21 | $15.24 | $15.24 | 1,815,325 |
| 2023-11-07 | $15.43 | $15.43 | $15.34 | $15.40 | $15.40 | 1,648,472 |
| 2023-11-06 | $15.60 | $15.60 | $15.49 | $15.49 | $15.49 | 2,011,075 |
| 2023-11-03 | $15.66 | $15.67 | $15.57 | $15.60 | $15.60 | 2,232,785 |
| 2023-11-02 | $15.58 | $15.61 | $15.48 | $15.51 | $15.51 | 2,434,059 |
| 2023-11-01 | $15.55 | $15.59 | $15.42 | $15.51 | $15.51 | 5,169,948 |
| 2023-10-31 | $15.59 | $15.66 | $15.43 | $15.50 | $15.50 | 4,015,579 |
| 2023-10-30 | $15.58 | $15.62 | $15.52 | $15.55 | $15.55 | 6,353,118 |
| 2023-10-27 | $15.34 | $15.64 | $15.34 | $15.54 | $15.54 | 6,934,197 |
| 2023-10-26 | $15.32 | $15.44 | $15.27 | $15.39 | $15.39 | 5,710,039 |
| 2023-10-25 | $15.26 | $15.37 | $15.19 | $15.34 | $15.34 | 2,344,596 |
| 2023-10-24 | $15.16 | $15.30 | $15.15 | $15.23 | $15.23 | 1,816,740 |
| 2023-10-23 | $15.35 | $15.35 | $15.18 | $15.28 | $15.28 | 4,295,134 |
| 2023-10-20 | $15.30 | $15.50 | $15.30 | $15.34 | $15.34 | 3,227,104 |
| 2023-10-19 | $15.17 | $15.35 | $15.11 | $15.29 | $15.29 | 2,101,389 |
| 2023-10-18 | $15.07 | $15.22 | $15.01 | $15.10 | $15.10 | 1,862,361 |
| 2023-10-17 | $14.89 | $14.97 | $14.88 | $14.90 | $14.90 | 1,124,032 |
| 2023-10-16 | $14.81 | $14.90 | $14.78 | $14.86 | $14.86 | 1,414,579 |
| 2023-10-13 | $14.77 | $14.94 | $14.75 | $14.92 | $14.92 | 7,730,899 |
| 2023-10-12 | $14.51 | $14.55 | $14.46 | $14.46 | $14.46 | 1,211,489 |
| 2023-10-11 | $14.44 | $14.53 | $14.44 | $14.51 | $14.51 | 2,271,277 |
| 2023-10-10 | $14.39 | $14.41 | $14.33 | $14.37 | $14.37 | 2,219,906 |
| 2023-10-09 | $14.25 | $14.40 | $14.25 | $14.40 | $14.40 | 1,835,405 |
| 2023-10-06 | $14.10 | $14.21 | $14.06 | $14.15 | $14.15 | 1,981,362 |
| 2023-10-05 | $14.09 | $14.13 | $14.04 | $14.09 | $14.09 | 5,015,919 |
| 2023-10-04 | $14.07 | $14.15 | $14.04 | $14.10 | $14.10 | 4,321,944 |
| 2023-10-03 | $14.01 | $14.17 | $14.00 | $14.09 | $14.09 | 5,848,748 |
| 2023-10-02 | $14.08 | $14.21 | $14.06 | $14.08 | $14.08 | 9,122,342 |
| 2023-09-29 | $14.60 | $14.60 | $14.30 | $14.32 | $14.32 | 9,933,234 |
| 2023-09-28 | $14.57 | $14.62 | $14.46 | $14.53 | $14.53 | 1,319,559 |
| 2023-09-27 | $14.74 | $14.75 | $14.60 | $14.62 | $14.62 | 1,336,536 |
| 2023-09-26 | $14.88 | $14.88 | $14.79 | $14.81 | $14.81 | 1,326,424 |
| 2023-09-25 | $14.95 | $15.01 | $14.91 | $14.92 | $14.92 | 866,005 |
| 2023-09-22 | $15.05 | $15.05 | $14.98 | $15.01 | $15.01 | 1,135,013 |
| 2023-09-21 | $14.95 | $15.03 | $14.93 | $14.96 | $14.96 | 1,148,084 |
| 2023-09-20 | $15.05 | $15.20 | $15.05 | $15.05 | $15.05 | 970,947 |
| 2023-09-19 | $15.07 | $15.10 | $15.03 | $15.07 | $15.07 | 888,969 |
| 2023-09-18 | $15.00 | $15.09 | $14.98 | $15.06 | $15.06 | 1,376,641 |
| 2023-09-15 | $15.01 | $15.05 | $14.97 | $14.97 | $14.97 | 940,889 |
| 2023-09-14 | $14.87 | $14.88 | $14.80 | $14.87 | $14.87 | 1,180,264 |
| 2023-09-13 | $14.90 | $14.95 | $14.86 | $14.87 | $14.87 | 642,801 |
| 2023-09-12 | $14.87 | $14.94 | $14.87 | $14.92 | $14.92 | 887,490 |
| 2023-09-11 | $15.01 | $15.07 | $14.98 | $15.02 | $15.02 | 679,254 |
| 2023-09-08 | $15.00 | $15.07 | $14.97 | $14.97 | $14.97 | 622,692 |
| 2023-09-07 | $14.99 | $15.00 | $14.95 | $14.98 | $14.98 | 730,800 |
| 2023-09-06 | $14.98 | $15.03 | $14.90 | $14.93 | $14.93 | 1,204,209 |
| 2023-09-05 | $15.01 | $15.10 | $14.97 | $15.01 | $15.01 | 1,637,557 |
| 2023-09-01 | $15.20 | $15.24 | $15.10 | $15.16 | $15.16 | 1,285,380 |
| 2023-08-31 | $15.17 | $15.19 | $15.13 | $15.15 | $15.15 | 563,268 |
| 2023-08-30 | $15.17 | $15.22 | $15.16 | $15.16 | $15.16 | 911,643 |
| 2023-08-29 | $15.00 | $15.15 | $14.97 | $15.15 | $15.15 | 965,421 |
| 2023-08-28 | $14.93 | $15.04 | $14.92 | $15.00 | $15.00 | 977,569 |
| 2023-08-25 | $14.95 | $15.00 | $14.84 | $14.93 | $14.93 | 898,290 |
| 2023-08-24 | $14.95 | $15.01 | $14.91 | $14.98 | $14.98 | 998,508 |
| 2023-08-23 | $14.88 | $14.99 | $14.88 | $14.98 | $14.98 | 1,223,018 |
| 2023-08-22 | $14.80 | $14.82 | $14.74 | $14.79 | $14.79 | 1,083,069 |
| 2023-08-21 | $14.80 | $14.81 | $14.72 | $14.76 | $14.76 | 1,015,526 |
| 2023-08-18 | $14.80 | $14.80 | $14.72 | $14.75 | $14.75 | 728,348 |
| 2023-08-17 | $14.81 | $14.85 | $14.70 | $14.71 | $14.71 | 771,895 |
| 2023-08-16 | $14.86 | $14.86 | $14.74 | $14.74 | $14.74 | 1,489,118 |
| 2023-08-15 | $14.84 | $14.93 | $14.81 | $14.83 | $14.83 | 935,546 |
| 2023-08-14 | $14.85 | $14.92 | $14.84 | $14.89 | $14.89 | 766,926 |
| 2023-08-11 | $14.91 | $14.97 | $14.91 | $14.92 | $14.92 | 527,785 |
| 2023-08-10 | $14.95 | $15.01 | $14.90 | $14.90 | $14.90 | 961,694 |
| 2023-08-09 | $14.97 | $15.04 | $14.93 | $14.93 | $14.93 | 2,211,190 |
| 2023-08-08 | $14.99 | $15.03 | $14.95 | $14.97 | $14.97 | 754,039 |
| 2023-08-07 | $15.12 | $15.12 | $15.03 | $15.07 | $15.07 | 1,428,199 |
| 2023-08-04 | $15.10 | $15.15 | $15.08 | $15.09 | $15.09 | 947,119 |
| 2023-08-03 | $15.01 | $15.09 | $14.99 | $15.05 | $15.05 | 1,478,606 |
| 2023-08-02 | $15.10 | $15.14 | $15.03 | $15.05 | $15.05 | 1,135,935 |
| 2023-08-01 | $15.12 | $15.18 | $15.06 | $15.07 | $15.07 | 1,612,205 |
| 2023-07-31 | $15.30 | $15.36 | $15.29 | $15.30 | $15.30 | 1,172,266 |
| 2023-07-28 | $15.21 | $15.29 | $15.19 | $15.25 | $15.25 | 1,140,042 |
| 2023-07-27 | $15.28 | $15.28 | $15.14 | $15.16 | $15.16 | 1,383,560 |
| 2023-07-26 | $15.34 | $15.44 | $15.31 | $15.40 | $15.40 | 1,170,193 |
| 2023-07-25 | $15.25 | $15.35 | $15.20 | $15.30 | $15.30 | 1,218,550 |
| 2023-07-24 | $15.28 | $15.32 | $15.21 | $15.25 | $15.25 | 1,265,484 |
| 2023-07-21 | $15.31 | $15.33 | $15.25 | $15.29 | $15.29 | 846,066 |
| 2023-07-20 | $15.45 | $15.45 | $15.29 | $15.33 | $15.33 | 1,740,663 |
| 2023-07-19 | $15.43 | $15.46 | $15.38 | $15.42 | $15.42 | 2,049,911 |
| 2023-07-18 | $15.32 | $15.48 | $15.30 | $15.43 | $15.43 | 2,247,650 |
| 2023-07-17 | $15.20 | $15.25 | $15.15 | $15.21 | $15.21 | 869,155 |
| 2023-07-14 | $15.23 | $15.26 | $15.17 | $15.21 | $15.21 | 910,489 |
| 2023-07-13 | $15.25 | $15.28 | $15.23 | $15.25 | $15.25 | 1,086,570 |
| 2023-07-12 | $15.16 | $15.25 | $15.16 | $15.23 | $15.23 | 1,114,372 |
| 2023-07-11 | $15.05 | $15.08 | $15.00 | $15.03 | $15.03 | 1,296,835 |
| 2023-07-10 | $14.98 | $15.01 | $14.95 | $14.99 | $14.99 | 1,003,836 |
| 2023-07-07 | $14.92 | $15.06 | $14.92 | $14.97 | $14.97 | 1,384,953 |
| 2023-07-06 | $14.85 | $14.88 | $14.77 | $14.85 | $14.85 | 1,484,121 |
| 2023-07-05 | $15.00 | $15.05 | $14.88 | $14.88 | $14.88 | 812,704 |
| 2023-07-03 | $14.95 | $15.01 | $14.93 | $14.98 | $14.98 | 904,216 |
| 2023-06-30 | $14.87 | $14.98 | $14.84 | $14.92 | $14.92 | 1,095,328 |
| 2023-06-29 | $14.60 | $14.87 | $14.60 | $14.82 | $14.82 | 1,737,617 |
| 2023-06-28 | $14.76 | $14.87 | $14.74 | $14.82 | $14.82 | 3,162,275 |
| 2023-06-27 | $14.88 | $14.92 | $14.74 | $14.82 | $14.82 | 1,706,417 |
| 2023-06-26 | $14.91 | $14.91 | $14.83 | $14.85 | $14.85 | 1,277,632 |
| 2023-06-23 | $14.89 | $14.97 | $14.79 | $14.82 | $14.82 | 1,846,665 |
| 2023-06-22 | $14.85 | $14.92 | $14.75 | $14.78 | $14.78 | 1,614,596 |
| 2023-06-21 | $14.95 | $14.99 | $14.87 | $14.94 | $14.94 | 1,733,868 |
| 2023-06-20 | $15.12 | $15.12 | $14.97 | $15.02 | $15.02 | 2,762,942 |
| 2023-06-16 | $15.24 | $15.31 | $15.19 | $15.21 | $15.21 | 909,888 |
| 2023-06-15 | $15.10 | $15.28 | $15.10 | $15.25 | $15.25 | 1,018,308 |
| 2023-06-14 | $15.20 | $15.27 | $15.10 | $15.16 | $15.16 | 903,844 |
| 2023-06-13 | $15.26 | $15.32 | $15.11 | $15.14 | $15.14 | 1,224,091 |
| 2023-06-12 | $15.28 | $15.29 | $15.17 | $15.29 | $15.29 | 881,966 |
| 2023-06-09 | $15.34 | $15.36 | $15.27 | $15.30 | $15.30 | 925,596 |
| 2023-06-08 | $15.30 | $15.38 | $15.30 | $15.35 | $15.35 | 1,246,949 |
| 2023-06-07 | $15.38 | $15.45 | $15.16 | $15.18 | $15.18 | 1,470,935 |
| 2023-06-06 | $15.40 | $15.41 | $15.32 | $15.37 | $15.37 | 962,407 |
| 2023-06-05 | $15.30 | $15.39 | $15.21 | $15.38 | $15.38 | 1,198,734 |
| 2023-06-02 | $15.47 | $15.50 | $15.28 | $15.28 | $15.28 | 1,407,117 |
| 2023-06-01 | $15.44 | $15.55 | $15.44 | $15.50 | $15.50 | 1,575,850 |
| 2023-05-31 | $15.42 | $15.49 | $15.40 | $15.43 | $15.43 | 1,372,691 |
| 2023-05-30 | $15.30 | $15.41 | $15.30 | $15.38 | $15.38 | 2,473,387 |
| 2023-05-26 | $15.23 | $15.29 | $15.19 | $15.26 | $15.26 | 1,199,545 |
| 2023-05-25 | $15.24 | $15.29 | $15.18 | $15.18 | $15.18 | 1,228,452 |
| 2023-05-24 | $15.46 | $15.46 | $15.31 | $15.31 | $15.31 | 964,544 |
| 2023-05-23 | $15.42 | $15.45 | $15.36 | $15.45 | $15.45 | 1,825,169 |
| 2023-05-22 | $15.47 | $15.51 | $15.39 | $15.43 | $15.43 | 1,387,195 |
| 2023-05-19 | $15.32 | $15.48 | $15.26 | $15.45 | $15.45 | 1,489,702 |
| 2023-05-18 | $15.33 | $15.33 | $15.21 | $15.28 | $15.28 | 3,763,517 |
| 2023-05-17 | $15.54 | $15.54 | $15.45 | $15.50 | $15.50 | 1,750,604 |
| 2023-05-16 | $15.75 | $15.78 | $15.53 | $15.58 | $15.58 | 2,106,106 |
| 2023-05-15 | $15.76 | $15.84 | $15.75 | $15.78 | $15.78 | 1,003,815 |
| 2023-05-12 | $15.76 | $15.83 | $15.71 | $15.73 | $15.73 | 1,231,689 |
| 2023-05-11 | $15.91 | $15.92 | $15.74 | $15.74 | $15.74 | 1,885,711 |
| 2023-05-10 | $16.03 | $16.03 | $15.85 | $15.91 | $15.91 | 1,493,676 |
| 2023-05-09 | $15.94 | $15.96 | $15.83 | $15.94 | $15.94 | 1,299,757 |
| 2023-05-08 | $15.90 | $15.94 | $15.84 | $15.84 | $15.84 | 2,928,980 |
| 2023-05-05 | $15.77 | $15.86 | $15.70 | $15.83 | $15.83 | 2,372,307 |
| 2023-05-04 | $15.90 | $16.10 | $15.87 | $16.02 | $16.02 | 3,383,170 |
| 2023-05-03 | $15.70 | $15.89 | $15.66 | $15.87 | $15.87 | 2,070,192 |
| 2023-05-02 | $15.53 | $15.72 | $15.51 | $15.69 | $15.69 | 5,524,439 |
| 2023-05-01 | $15.58 | $15.69 | $15.44 | $15.46 | $15.46 | 1,560,381 |
| 2023-04-28 | $15.58 | $15.59 | $15.48 | $15.52 | $15.52 | 1,421,829 |
| 2023-04-27 | $15.48 | $15.52 | $15.40 | $15.52 | $15.52 | 1,191,337 |
| 2023-04-26 | $15.64 | $15.67 | $15.45 | $15.51 | $15.51 | 1,403,900 |
| 2023-04-25 | $15.60 | $15.68 | $15.52 | $15.61 | $15.61 | 1,840,678 |
| 2023-04-24 | $15.50 | $15.60 | $15.45 | $15.59 | $15.59 | 1,025,959 |
| 2023-04-21 | $15.55 | $15.61 | $15.41 | $15.51 | $15.51 | 1,890,864 |
| 2023-04-20 | $15.63 | $15.71 | $15.60 | $15.65 | $15.65 | 1,327,677 |
| 2023-04-19 | $15.50 | $15.60 | $15.49 | $15.58 | $15.58 | 1,328,311 |
| 2023-04-18 | $15.61 | $15.73 | $15.57 | $15.68 | $15.68 | 1,448,987 |
| 2023-04-17 | $15.65 | $15.66 | $15.47 | $15.60 | $15.60 | 2,101,096 |
| 2023-04-14 | $15.82 | $15.87 | $15.56 | $15.68 | $15.68 | 1,896,818 |
| 2023-04-13 | $15.96 | $16.02 | $15.93 | $15.96 | $15.96 | 3,120,607 |
| 2023-04-12 | $15.83 | $15.84 | $15.70 | $15.79 | $15.79 | 1,814,527 |
| 2023-04-11 | $15.72 | $15.75 | $15.68 | $15.72 | $15.72 | 1,599,352 |
| 2023-04-10 | $15.75 | $15.75 | $15.57 | $15.62 | $15.62 | 3,034,430 |
| 2023-04-06 | $15.75 | $15.82 | $15.70 | $15.75 | $15.75 | 5,349,358 |
| 2023-04-05 | $15.82 | $15.83 | $15.64 | $15.81 | $15.81 | 3,750,171 |
| 2023-04-04 | $15.59 | $15.84 | $15.58 | $15.78 | $15.78 | 5,637,333 |
| 2023-04-03 | $15.44 | $15.61 | $15.44 | $15.59 | $15.59 | 3,055,519 |
| 2023-03-31 | $15.55 | $15.56 | $15.39 | $15.46 | $15.46 | 2,414,038 |
| 2023-03-30 | $15.47 | $15.58 | $15.42 | $15.55 | $15.55 | 2,510,839 |
| 2023-03-29 | $15.45 | $15.58 | $15.40 | $15.43 | $15.43 | 2,404,259 |
| 2023-03-28 | $15.44 | $15.54 | $15.38 | $15.49 | $15.49 | 4,718,053 |
| 2023-03-27 | $15.34 | $15.38 | $15.20 | $15.37 | $15.37 | 3,031,703 |
| 2023-03-24 | $15.64 | $15.68 | $15.48 | $15.49 | $15.49 | 2,618,266 |
| 2023-03-23 | $15.47 | $15.67 | $15.43 | $15.60 | $15.60 | 4,654,409 |
| 2023-03-22 | $15.12 | $15.43 | $15.12 | $15.40 | $15.40 | 2,786,418 |
| 2023-03-21 | $15.33 | $15.34 | $15.07 | $15.10 | $15.10 | 2,707,954 |
| 2023-03-20 | $15.41 | $15.45 | $15.30 | $15.40 | $15.40 | 4,169,451 |
| 2023-03-17 | $15.10 | $15.41 | $15.08 | $15.32 | $15.32 | 4,834,161 |
| 2023-03-16 | $15.01 | $15.01 | $14.85 | $14.87 | $14.87 | 2,923,583 |
| 2023-03-15 | $14.90 | $15.04 | $14.83 | $14.87 | $14.87 | 3,831,399 |
| 2023-03-14 | $14.78 | $14.78 | $14.66 | $14.72 | $14.72 | 1,671,823 |
| 2023-03-13 | $14.70 | $14.82 | $14.65 | $14.79 | $14.79 | 4,045,211 |
| 2023-03-10 | $14.23 | $14.43 | $14.23 | $14.42 | $14.42 | 1,942,167 |
| 2023-03-09 | $14.07 | $14.16 | $14.07 | $14.11 | $14.11 | 1,104,821 |
| 2023-03-08 | $14.01 | $14.07 | $13.98 | $13.99 | $13.99 | 1,121,849 |
| 2023-03-07 | $14.13 | $14.14 | $13.95 | $14.01 | $14.01 | 2,974,350 |
| 2023-03-06 | $14.33 | $14.33 | $14.23 | $14.23 | $14.23 | 1,105,205 |
| 2023-03-03 | $14.23 | $14.32 | $14.18 | $14.31 | $14.31 | 1,363,032 |
| 2023-03-02 | $14.14 | $14.19 | $14.11 | $14.16 | $14.16 | 1,536,207 |
| 2023-03-01 | $14.18 | $14.22 | $14.14 | $14.16 | $14.16 | 2,016,205 |
| 2023-02-28 | $14.01 | $14.10 | $13.97 | $14.06 | $14.06 | 1,306,119 |
| 2023-02-27 | $13.98 | $14.03 | $13.97 | $14.00 | $14.00 | 1,038,112 |
| 2023-02-24 | $13.97 | $14.00 | $13.94 | $13.96 | $13.96 | 1,162,211 |
| 2023-02-23 | $14.09 | $14.11 | $14.01 | $14.05 | $14.05 | 1,142,804 |
| 2023-02-22 | $14.17 | $14.17 | $14.05 | $14.05 | $14.05 | 733,098 |
| 2023-02-21 | $14.16 | $14.20 | $14.11 | $14.14 | $14.14 | 1,113,909 |
| 2023-02-17 | $14.09 | $14.20 | $14.06 | $14.19 | $14.19 | 1,124,045 |
| 2023-02-16 | $14.10 | $14.22 | $14.08 | $14.16 | $14.16 | 1,294,368 |
| 2023-02-15 | $14.19 | $14.22 | $14.12 | $14.16 | $14.16 | 4,744,252 |
| 2023-02-14 | $14.31 | $14.43 | $14.25 | $14.34 | $14.34 | 1,385,892 |
| 2023-02-13 | $14.37 | $14.39 | $14.30 | $14.33 | $14.33 | 985,589 |
| 2023-02-10 | $14.44 | $14.44 | $14.35 | $14.42 | $14.42 | 980,352 |
| 2023-02-09 | $14.57 | $14.59 | $14.37 | $14.38 | $14.38 | 1,702,103 |
| 2023-02-08 | $14.53 | $14.55 | $14.46 | $14.50 | $14.50 | 1,306,195 |
| 2023-02-07 | $14.47 | $14.59 | $14.42 | $14.47 | $14.47 | 1,504,443 |
| 2023-02-06 | $14.50 | $14.53 | $14.41 | $14.47 | $14.47 | 1,438,150 |
| 2023-02-03 | $14.56 | $14.62 | $14.41 | $14.41 | $14.41 | 2,868,255 |
| 2023-02-02 | $15.12 | $15.15 | $14.80 | $14.80 | $14.80 | 2,018,347 |
| 2023-02-01 | $14.95 | $15.16 | $14.88 | $15.16 | $15.16 | 2,504,217 |
| 2023-01-31 | $14.86 | $14.95 | $14.83 | $14.94 | $14.94 | 1,224,510 |
| 2023-01-30 | $14.92 | $14.94 | $14.83 | $14.86 | $14.86 | 3,697,126 |
| 2023-01-27 | $14.91 | $14.99 | $14.81 | $14.91 | $14.91 | 1,783,161 |
| 2023-01-26 | $14.98 | $14.99 | $14.84 | $14.93 | $14.93 | 3,313,724 |
| 2023-01-25 | $14.98 | $15.07 | $14.92 | $15.07 | $15.07 | 1,428,415 |
| 2023-01-24 | $15.01 | $15.04 | $14.87 | $15.02 | $15.02 | 1,197,247 |
| 2023-01-23 | $14.86 | $14.98 | $14.79 | $14.98 | $14.98 | 1,570,649 |
| 2023-01-20 | $14.94 | $14.96 | $14.87 | $14.92 | $14.92 | 1,255,205 |
| 2023-01-19 | $14.87 | $15.01 | $14.81 | $14.96 | $14.96 | 2,042,915 |
| 2023-01-18 | $14.88 | $14.92 | $14.71 | $14.74 | $14.74 | 1,190,012 |
| 2023-01-17 | $14.84 | $14.86 | $14.75 | $14.79 | $14.79 | 2,108,017 |
| 2023-01-13 | $14.74 | $14.90 | $14.74 | $14.86 | $14.86 | 1,700,753 |
| 2023-01-12 | $14.65 | $14.73 | $14.57 | $14.73 | $14.73 | 1,939,139 |
| 2023-01-11 | $14.57 | $14.58 | $14.47 | $14.53 | $14.53 | 1,355,743 |
| 2023-01-10 | $14.56 | $14.60 | $14.49 | $14.57 | $14.57 | 1,343,326 |
| 2023-01-09 | $14.57 | $14.59 | $14.48 | $14.51 | $14.51 | 1,822,692 |
| 2023-01-06 | $14.36 | $14.51 | $14.30 | $14.49 | $14.49 | 1,850,412 |
| 2023-01-05 | $14.29 | $14.29 | $14.18 | $14.25 | $14.25 | 1,245,856 |
| 2023-01-04 | $14.38 | $14.47 | $14.30 | $14.46 | $14.46 | 5,758,347 |
| 2023-01-03 | $14.24 | $14.30 | $14.15 | $14.25 | $14.25 | 1,806,807 |
| 2022-12-30 | $14.07 | $14.10 | $14.02 | $14.10 | $14.10 | 2,057,251 |
| 2022-12-29 | $14.03 | $14.09 | $14.01 | $14.03 | $14.03 | 1,465,627 |
| 2022-12-28 | $14.00 | $14.01 | $13.90 | $13.99 | $13.99 | 2,242,218 |
| 2022-12-27 | $13.96 | $14.19 | $13.95 | $14.04 | $14.04 | 1,825,172 |
| 2022-12-23 | $13.90 | $13.95 | $13.87 | $13.91 | $13.91 | 1,024,265 |
| 2022-12-22 | $13.99 | $13.99 | $13.80 | $13.90 | $13.90 | 2,489,513 |
| 2022-12-21 | $14.07 | $14.14 | $14.03 | $14.05 | $14.05 | 1,513,827 |
| 2022-12-20 | $13.98 | $14.10 | $13.95 | $14.08 | $14.08 | 2,762,290 |
| 2022-12-19 | $13.86 | $13.88 | $13.80 | $13.80 | $13.80 | 1,172,469 |
| 2022-12-16 | $13.75 | $13.88 | $13.72 | $13.85 | $13.85 | 2,307,867 |
| 2022-12-15 | $13.72 | $13.77 | $13.68 | $13.69 | $13.69 | 1,882,960 |
| 2022-12-14 | $13.92 | $13.98 | $13.84 | $13.92 | $13.92 | 1,830,505 |
| 2022-12-13 | $14.00 | $14.05 | $13.90 | $13.92 | $13.92 | 2,494,529 |
| 2022-12-12 | $13.78 | $13.79 | $13.70 | $13.72 | $13.72 | 1,582,470 |
| 2022-12-09 | $13.83 | $13.91 | $13.79 | $13.84 | $13.84 | 1,258,815 |
| 2022-12-08 | $13.82 | $13.83 | $13.76 | $13.76 | $13.76 | 1,525,295 |
| 2022-12-07 | $13.70 | $13.83 | $13.69 | $13.76 | $13.76 | 1,875,691 |
| 2022-12-06 | $13.69 | $13.70 | $13.60 | $13.65 | $13.65 | 2,098,165 |
| 2022-12-05 | $13.81 | $13.82 | $13.58 | $13.58 | $13.58 | 1,692,454 |
| 2022-12-02 | $13.75 | $13.89 | $13.73 | $13.86 | $13.86 | 1,770,004 |
| 2022-12-01 | $13.81 | $13.91 | $13.81 | $13.89 | $13.89 | 2,698,822 |
| 2022-11-30 | $13.51 | $13.64 | $13.43 | $13.62 | $13.62 | 2,519,902 |
| 2022-11-29 | $13.43 | $13.54 | $13.42 | $13.45 | $13.45 | 1,999,884 |
| 2022-11-28 | $13.47 | $13.48 | $13.36 | $13.36 | $13.36 | 1,531,387 |
| 2022-11-25 | $13.47 | $13.50 | $13.45 | $13.49 | $13.49 | 543,941 |
| 2022-11-23 | $13.41 | $13.48 | $13.36 | $13.45 | $13.45 | 1,639,034 |
| 2022-11-22 | $13.37 | $13.45 | $13.35 | $13.44 | $13.44 | 2,475,679 |
| 2022-11-21 | $13.35 | $13.36 | $13.29 | $13.33 | $13.33 | 1,620,448 |
| 2022-11-18 | $13.46 | $13.46 | $13.38 | $13.39 | $13.39 | 1,249,709 |
| 2022-11-17 | $13.46 | $13.49 | $13.42 | $13.47 | $13.47 | 2,061,941 |
| 2022-11-16 | $13.60 | $13.65 | $13.53 | $13.59 | $13.59 | 1,884,953 |
| 2022-11-15 | $13.63 | $13.68 | $13.55 | $13.64 | $13.64 | 1,966,540 |
| 2022-11-14 | $13.55 | $13.64 | $13.53 | $13.60 | $13.60 | 1,502,858 |
| 2022-11-11 | $13.52 | $13.59 | $13.49 | $13.59 | $13.59 | 1,532,799 |
| 2022-11-10 | $13.36 | $13.47 | $13.30 | $13.47 | $13.47 | 4,871,620 |
| 2022-11-09 | $13.17 | $13.28 | $13.05 | $13.09 | $13.09 | 2,596,183 |
| 2022-11-08 | $12.92 | $13.26 | $12.92 | $13.19 | $13.19 | 2,279,236 |
| 2022-11-07 | $12.96 | $12.98 | $12.92 | $12.92 | $12.92 | 886,753 |
| 2022-11-04 | $12.83 | $12.99 | $12.83 | $12.97 | $12.97 | 1,642,173 |
| 2022-11-03 | $12.51 | $12.61 | $12.49 | $12.59 | $12.59 | 2,187,687 |
| 2022-11-02 | $12.80 | $12.88 | $12.62 | $12.64 | $12.64 | 1,875,800 |
| 2022-11-01 | $12.75 | $12.77 | $12.68 | $12.74 | $12.74 | 1,312,199 |
| 2022-10-31 | $12.66 | $12.69 | $12.61 | $12.61 | $12.61 | 2,373,660 |
| 2022-10-28 | $12.71 | $12.74 | $12.65 | $12.72 | $12.72 | 1,977,733 |
| 2022-10-27 | $12.83 | $12.87 | $12.79 | $12.85 | $12.85 | 1,335,364 |
| 2022-10-26 | $12.82 | $12.91 | $12.82 | $12.85 | $12.85 | 2,235,078 |
| 2022-10-25 | $12.76 | $12.84 | $12.76 | $12.76 | $12.76 | 944,130 |
| 2022-10-24 | $12.73 | $12.77 | $12.69 | $12.74 | $12.74 | 1,346,767 |
| 2022-10-21 | $12.62 | $12.79 | $12.58 | $12.76 | $12.76 | 1,494,233 |
| 2022-10-20 | $12.58 | $12.68 | $12.52 | $12.56 | $12.56 | 1,510,469 |
| 2022-10-19 | $12.63 | $12.65 | $12.54 | $12.57 | $12.57 | 2,036,168 |
| 2022-10-18 | $12.81 | $12.82 | $12.71 | $12.75 | $12.75 | 2,398,665 |
| 2022-10-17 | $12.85 | $12.90 | $12.74 | $12.76 | $12.76 | 909,955 |
| 2022-10-14 | $12.82 | $12.83 | $12.68 | $12.71 | $12.71 | 2,241,699 |
| 2022-10-13 | $12.78 | $12.98 | $12.73 | $12.88 | $12.88 | 2,143,005 |
| 2022-10-12 | $12.95 | $13.04 | $12.92 | $12.99 | $12.99 | 1,127,885 |
| 2022-10-11 | $12.91 | $13.04 | $12.87 | $12.93 | $12.93 | 3,243,491 |
| 2022-10-10 | $12.99 | $13.00 | $12.89 | $12.92 | $12.92 | 918,678 |
| 2022-10-07 | $13.22 | $13.24 | $13.11 | $13.12 | $13.12 | 1,631,591 |
| 2022-10-06 | $13.29 | $13.33 | $13.23 | $13.29 | $13.29 | 1,055,751 |
| 2022-10-05 | $13.25 | $13.35 | $13.18 | $13.31 | $13.31 | 1,733,640 |
| 2022-10-04 | $13.20 | $13.41 | $13.19 | $13.39 | $13.39 | 2,159,959 |
| 2022-10-03 | $12.91 | $13.17 | $12.86 | $13.14 | $13.14 | 3,543,656 |
| 2022-09-30 | $12.85 | $12.93 | $12.80 | $12.80 | $12.80 | 1,659,177 |
| 2022-09-29 | $12.76 | $12.86 | $12.70 | $12.81 | $12.81 | 3,404,569 |
| 2022-09-28 | $12.69 | $12.86 | $12.66 | $12.81 | $12.81 | 3,495,817 |
| 2022-09-27 | $12.60 | $12.63 | $12.52 | $12.54 | $12.54 | 1,551,860 |
| 2022-09-26 | $12.71 | $12.75 | $12.50 | $12.52 | $12.52 | 3,139,719 |
| 2022-09-23 | $12.83 | $12.83 | $12.70 | $12.74 | $12.74 | 2,699,322 |
| 2022-09-22 | $13.02 | $13.03 | $12.92 | $12.96 | $12.96 | 1,705,134 |
| 2022-09-21 | $12.97 | $13.09 | $12.83 | $12.98 | $12.98 | 2,174,107 |
| 2022-09-20 | $12.93 | $12.93 | $12.86 | $12.92 | $12.92 | 1,935,944 |
| 2022-09-19 | $12.94 | $13.02 | $12.93 | $13.00 | $13.00 | 3,626,405 |
| 2022-09-16 | $12.93 | $13.06 | $12.88 | $13.01 | $13.01 | 2,222,904 |
| 2022-09-15 | $13.11 | $13.17 | $12.91 | $12.93 | $12.93 | 2,123,019 |
| 2022-09-14 | $13.25 | $13.32 | $13.18 | $13.21 | $13.21 | 1,240,964 |
| 2022-09-13 | $13.25 | $13.31 | $13.22 | $13.25 | $13.25 | 1,566,619 |
| 2022-09-12 | $13.46 | $13.52 | $13.42 | $13.43 | $13.43 | 1,168,376 |
| 2022-09-09 | $13.35 | $13.40 | $13.33 | $13.37 | $13.37 | 1,106,981 |
| 2022-09-08 | $13.36 | $13.37 | $13.27 | $13.29 | $13.29 | 1,036,549 |
| 2022-09-07 | $13.23 | $13.39 | $13.20 | $13.38 | $13.38 | 1,469,639 |
| 2022-09-06 | $13.32 | $13.34 | $13.21 | $13.21 | $13.21 | 2,181,206 |
| 2022-09-02 | $13.31 | $13.40 | $13.31 | $13.32 | $13.32 | 1,629,714 |
| 2022-09-01 | $13.24 | $13.26 | $13.15 | $13.23 | $13.23 | 2,576,021 |
| 2022-08-31 | $13.35 | $13.44 | $13.33 | $13.33 | $13.33 | 1,221,955 |
| 2022-08-30 | $13.50 | $13.50 | $13.39 | $13.42 | $13.42 | 1,822,224 |
| 2022-08-29 | $13.52 | $13.59 | $13.50 | $13.53 | $13.53 | 1,238,799 |
| 2022-08-26 | $13.65 | $13.69 | $13.51 | $13.55 | $13.55 | 1,000,710 |
| 2022-08-25 | $13.73 | $13.75 | $13.68 | $13.71 | $13.71 | 1,722,590 |
| 2022-08-24 | $13.63 | $13.70 | $13.59 | $13.66 | $13.66 | 886,610 |
| 2022-08-23 | $13.54 | $13.69 | $13.54 | $13.63 | $13.63 | 1,738,527 |
| 2022-08-22 | $13.51 | $13.55 | $13.50 | $13.54 | $13.54 | 911,581 |
| 2022-08-19 | $13.67 | $13.68 | $13.60 | $13.62 | $13.62 | 898,614 |
| 2022-08-18 | $13.76 | $13.80 | $13.68 | $13.72 | $13.72 | 1,057,187 |
| 2022-08-17 | $13.86 | $13.86 | $13.73 | $13.75 | $13.75 | 2,121,923 |
| 2022-08-16 | $13.90 | $13.91 | $13.84 | $13.87 | $13.87 | 1,733,529 |
| 2022-08-15 | $13.95 | $13.95 | $13.88 | $13.91 | $13.91 | 1,292,701 |
| 2022-08-12 | $14.04 | $14.11 | $13.99 | $14.09 | $14.09 | 1,539,991 |
| 2022-08-11 | $14.06 | $14.09 | $13.94 | $13.97 | $13.97 | 1,368,989 |
| 2022-08-10 | $14.06 | $14.11 | $14.00 | $14.01 | $14.01 | 1,892,572 |
| 2022-08-09 | $14.08 | $14.10 | $14.02 | $14.04 | $14.04 | 1,145,752 |
| 2022-08-08 | $13.95 | $14.00 | $13.94 | $13.99 | $13.99 | 1,204,108 |
| 2022-08-05 | $13.87 | $13.92 | $13.84 | $13.88 | $13.88 | 1,145,603 |
| 2022-08-04 | $13.91 | $14.05 | $13.89 | $14.05 | $14.05 | 2,394,757 |
| 2022-08-03 | $13.88 | $13.88 | $13.75 | $13.82 | $13.82 | 1,722,779 |
| 2022-08-02 | $13.98 | $14.00 | $13.79 | $13.79 | $13.79 | 1,619,347 |
| 2022-08-01 | $13.92 | $13.93 | $13.85 | $13.88 | $13.88 | 1,654,922 |
| 2022-07-29 | $13.80 | $13.85 | $13.73 | $13.82 | $13.82 | 1,985,314 |
| 2022-07-28 | $13.70 | $13.78 | $13.66 | $13.78 | $13.78 | 2,143,282 |
| 2022-07-27 | $13.42 | $13.60 | $13.37 | $13.54 | $13.54 | 1,693,986 |
| 2022-07-26 | $13.45 | $13.46 | $13.41 | $13.43 | $13.43 | 727,508 |
| 2022-07-25 | $13.48 | $13.48 | $13.40 | $13.42 | $13.42 | 1,095,010 |
| 2022-07-22 | $13.44 | $13.59 | $13.44 | $13.47 | $13.47 | 2,195,210 |
| 2022-07-21 | $13.25 | $13.43 | $13.24 | $13.42 | $13.42 | 1,508,167 |
| 2022-07-20 | $13.37 | $13.38 | $13.21 | $13.23 | $13.23 | 1,929,467 |
| 2022-07-19 | $13.34 | $13.38 | $13.33 | $13.35 | $13.35 | 1,233,167 |
| 2022-07-18 | $13.41 | $13.41 | $13.30 | $13.32 | $13.32 | 2,261,610 |
| 2022-07-15 | $13.33 | $13.33 | $13.25 | $13.30 | $13.30 | 1,791,304 |
| 2022-07-14 | $13.35 | $13.40 | $13.25 | $13.35 | $13.35 | 2,534,722 |
| 2022-07-13 | $13.42 | $13.65 | $13.41 | $13.56 | $13.56 | 2,444,793 |
| 2022-07-12 | $13.51 | $13.55 | $13.45 | $13.47 | $13.47 | 1,991,162 |
| 2022-07-11 | $13.57 | $13.64 | $13.54 | $13.56 | $13.56 | 1,999,067 |
| 2022-07-08 | $13.61 | $13.71 | $13.57 | $13.64 | $13.64 | 1,860,325 |
| 2022-07-07 | $13.60 | $13.65 | $13.56 | $13.61 | $13.61 | 2,592,997 |
| 2022-07-06 | $13.80 | $13.82 | $13.52 | $13.54 | $13.54 | 5,189,557 |
| 2022-07-05 | $14.09 | $14.10 | $13.80 | $13.84 | $13.84 | 3,781,079 |
| 2022-07-01 | $14.05 | $14.23 | $14.03 | $14.17 | $14.17 | 2,084,297 |
| 2022-06-30 | $14.26 | $14.31 | $14.15 | $14.18 | $14.18 | 1,796,794 |
| 2022-06-29 | $14.36 | $14.40 | $14.25 | $14.27 | $14.27 | 1,229,743 |
| 2022-06-28 | $14.35 | $14.36 | $14.25 | $14.29 | $14.29 | 1,704,417 |
| 2022-06-27 | $14.37 | $14.39 | $14.28 | $14.32 | $14.32 | 1,859,090 |
| 2022-06-24 | $14.32 | $14.39 | $14.28 | $14.32 | $14.32 | 1,253,556 |
| 2022-06-23 | $14.45 | $14.50 | $14.29 | $14.34 | $14.34 | 2,231,484 |
| 2022-06-22 | $14.51 | $14.53 | $14.43 | $14.43 | $14.43 | 1,794,385 |
| 2022-06-21 | $14.42 | $14.48 | $14.35 | $14.38 | $14.38 | 1,635,782 |
| 2022-06-17 | $14.51 | $14.51 | $14.40 | $14.42 | $14.42 | 1,680,085 |
| 2022-06-16 | $14.34 | $14.55 | $14.30 | $14.53 | $14.53 | 2,473,369 |
| 2022-06-15 | $14.38 | $14.44 | $14.28 | $14.37 | $14.37 | 3,115,504 |
| 2022-06-14 | $14.29 | $14.29 | $14.20 | $14.22 | $14.22 | 3,266,963 |
| 2022-06-13 | $14.44 | $14.44 | $14.27 | $14.32 | $14.32 | 3,667,380 |
| 2022-06-10 | $14.40 | $14.72 | $14.37 | $14.69 | $14.69 | 3,827,971 |
| 2022-06-09 | $14.55 | $14.56 | $14.46 | $14.51 | $14.51 | 1,227,772 |
| 2022-06-08 | $14.56 | $14.62 | $14.55 | $14.56 | $14.56 | 1,469,569 |
| 2022-06-07 | $14.52 | $14.61 | $14.49 | $14.59 | $14.59 | 1,549,001 |
| 2022-06-06 | $14.58 | $14.58 | $14.45 | $14.46 | $14.46 | 1,121,900 |
| 2022-06-03 | $14.63 | $14.65 | $14.50 | $14.54 | $14.54 | 1,283,845 |
| 2022-06-02 | $14.60 | $14.70 | $14.60 | $14.68 | $14.68 | 1,686,640 |
| 2022-06-01 | $14.49 | $14.53 | $14.42 | $14.50 | $14.50 | 1,034,867 |
| 2022-05-31 | $14.52 | $14.55 | $14.38 | $14.38 | $14.38 | 2,045,749 |
| 2022-05-27 | $14.61 | $14.62 | $14.51 | $14.54 | $14.54 | 1,077,273 |
| 2022-05-26 | $14.47 | $14.56 | $14.44 | $14.52 | $14.52 | 1,367,192 |
| 2022-05-25 | $14.52 | $14.55 | $14.44 | $14.53 | $14.53 | 1,307,489 |
| 2022-05-24 | $14.53 | $14.63 | $14.52 | $14.62 | $14.62 | 1,498,222 |
| 2022-05-23 | $14.51 | $14.54 | $14.45 | $14.49 | $14.49 | 1,136,991 |
| 2022-05-20 | $14.41 | $14.45 | $14.33 | $14.41 | $14.41 | 1,233,656 |
| 2022-05-19 | $14.35 | $14.45 | $14.31 | $14.40 | $14.40 | 1,974,071 |
| 2022-05-18 | $14.13 | $14.24 | $14.11 | $14.19 | $14.19 | 1,946,570 |
| 2022-05-17 | $14.30 | $14.31 | $14.12 | $14.12 | $14.12 | 4,139,426 |
| 2022-05-16 | $14.12 | $14.30 | $14.11 | $14.30 | $14.30 | 2,137,814 |
| 2022-05-13 | $14.10 | $14.21 | $14.07 | $14.14 | $14.14 | 2,725,542 |
| 2022-05-12 | $14.45 | $14.48 | $14.21 | $14.27 | $14.27 | 3,107,259 |
| 2022-05-11 | $14.50 | $14.58 | $14.47 | $14.55 | $14.55 | 1,877,935 |
| 2022-05-10 | $14.61 | $14.65 | $14.39 | $14.41 | $14.41 | 2,454,286 |
| 2022-05-09 | $14.74 | $14.76 | $14.53 | $14.56 | $14.56 | 3,964,131 |
| 2022-05-06 | $14.81 | $14.94 | $14.78 | $14.85 | $14.85 | 2,766,622 |
| 2022-05-05 | $15.00 | $15.00 | $14.74 | $14.79 | $14.79 | 2,931,828 |
| 2022-05-04 | $14.73 | $14.92 | $14.67 | $14.84 | $14.84 | 3,800,603 |
| 2022-05-03 | $14.68 | $14.80 | $14.65 | $14.69 | $14.69 | 2,303,878 |
| 2022-05-02 | $14.72 | $14.74 | $14.62 | $14.65 | $14.65 | 3,914,055 |
| 2022-04-29 | $15.01 | $15.08 | $14.95 | $14.97 | $14.97 | 2,323,493 |
| 2022-04-28 | $14.81 | $14.93 | $14.81 | $14.93 | $14.93 | 1,731,404 |
| 2022-04-27 | $14.95 | $14.97 | $14.80 | $14.82 | $14.82 | 4,142,786 |
| 2022-04-26 | $15.09 | $15.10 | $14.97 | $15.02 | $15.02 | 2,974,588 |
| 2022-04-25 | $15.05 | $15.06 | $14.95 | $15.02 | $15.02 | 3,952,322 |
| 2022-04-22 | $15.37 | $15.41 | $15.25 | $15.31 | $15.31 | 2,209,209 |
| 2022-04-21 | $15.45 | $15.49 | $15.31 | $15.46 | $15.46 | 4,991,717 |
| 2022-04-20 | $15.43 | $15.52 | $15.39 | $15.50 | $15.50 | 2,555,487 |
| 2022-04-19 | $15.56 | $15.58 | $15.39 | $15.43 | $15.43 | 3,101,062 |
| 2022-04-18 | $15.77 | $15.78 | $15.63 | $15.66 | $15.66 | 4,468,153 |
| 2022-04-14 | $15.61 | $15.66 | $15.52 | $15.63 | $15.63 | 2,397,185 |
| 2022-04-13 | $15.58 | $15.66 | $15.58 | $15.63 | $15.63 | 3,257,341 |
| 2022-04-12 | $15.57 | $15.59 | $15.51 | $15.54 | $15.54 | 4,752,262 |
| 2022-04-11 | $15.52 | $15.52 | $15.36 | $15.48 | $15.48 | 3,939,483 |
| 2022-04-08 | $15.37 | $15.40 | $15.34 | $15.40 | $15.40 | 4,373,367 |
| 2022-04-07 | $15.31 | $15.35 | $15.29 | $15.32 | $15.32 | 3,642,724 |
| 2022-04-06 | $15.32 | $15.34 | $15.22 | $15.29 | $15.29 | 3,390,346 |
| 2022-04-05 | $15.43 | $15.43 | $15.24 | $15.25 | $15.25 | 4,419,908 |
| 2022-04-04 | $15.46 | $15.46 | $15.32 | $15.34 | $15.34 | 5,286,786 |
| 2022-04-01 | $15.31 | $15.37 | $15.25 | $15.34 | $15.34 | 4,670,459 |
| 2022-03-31 | $15.33 | $15.40 | $15.33 | $15.37 | $15.37 | 4,717,140 |
| 2022-03-30 | $15.31 | $15.34 | $15.25 | $15.33 | $15.33 | 4,448,108 |
| 2022-03-29 | $15.03 | $15.27 | $14.99 | $15.24 | $15.24 | 4,108,000 |
| 2022-03-28 | $15.34 | $15.40 | $15.21 | $15.21 | $15.21 | 3,350,652 |
| 2022-03-25 | $15.41 | $15.53 | $15.38 | $15.48 | $15.48 | 2,258,421 |
| 2022-03-24 | $15.45 | $15.51 | $15.39 | $15.47 | $15.47 | 4,284,884 |
| 2022-03-23 | $15.35 | $15.36 | $15.30 | $15.35 | $15.35 | 9,518,435 |
| 2022-03-22 | $15.26 | $15.28 | $15.13 | $15.26 | $15.26 | 3,614,188 |
| 2022-03-21 | $15.29 | $15.36 | $15.27 | $15.32 | $15.32 | 6,620,138 |
| 2022-03-18 | $15.30 | $15.41 | $15.21 | $15.21 | $15.21 | 4,744,081 |
| 2022-03-17 | $15.40 | $15.41 | $15.33 | $15.33 | $15.33 | 5,394,649 |
| 2022-03-16 | $15.22 | $15.29 | $15.04 | $15.28 | $15.28 | 3,648,560 |
| 2022-03-15 | $15.16 | $15.31 | $15.10 | $15.19 | $15.19 | 4,637,835 |
| 2022-03-14 | $15.46 | $15.50 | $15.37 | $15.44 | $15.44 | 6,897,644 |
| 2022-03-11 | $15.44 | $15.64 | $15.42 | $15.63 | $15.63 | 3,182,475 |
| 2022-03-10 | $15.69 | $15.74 | $15.55 | $15.68 | $15.68 | 3,093,593 |
| 2022-03-09 | $15.61 | $15.70 | $15.47 | $15.61 | $15.61 | 4,648,318 |
| 2022-03-08 | $15.92 | $16.20 | $15.79 | $16.01 | $16.01 | 15,913,482 |
| 2022-03-07 | $15.53 | $15.72 | $15.50 | $15.72 | $15.72 | 8,796,150 |
| 2022-03-04 | $15.45 | $15.49 | $15.33 | $15.47 | $15.47 | 7,331,226 |
| 2022-03-03 | $15.25 | $15.36 | $15.22 | $15.32 | $15.32 | 3,359,227 |
| 2022-03-02 | $15.22 | $15.29 | $15.14 | $15.21 | $15.21 | 3,127,818 |
| 2022-03-01 | $15.15 | $15.32 | $15.14 | $15.32 | $15.32 | 5,676,211 |
| 2022-02-28 | $15.07 | $15.09 | $14.90 | $15.07 | $15.07 | 5,605,272 |
| 2022-02-25 | $14.81 | $14.86 | $14.73 | $14.86 | $14.86 | 4,115,552 |
| 2022-02-24 | $15.38 | $15.38 | $14.72 | $14.87 | $14.87 | 6,144,361 |
| 2022-02-23 | $14.94 | $15.01 | $14.93 | $15.00 | $15.00 | 2,074,429 |
| 2022-02-22 | $14.97 | $15.01 | $14.90 | $14.95 | $14.95 | 2,229,573 |
| 2022-02-18 | $14.92 | $14.95 | $14.88 | $14.94 | $14.94 | 2,049,544 |
| 2022-02-17 | $14.96 | $14.97 | $14.89 | $14.95 | $14.95 | 4,850,492 |
| 2022-02-16 | $14.69 | $14.80 | $14.69 | $14.80 | $14.80 | 2,518,377 |
| 2022-02-15 | $14.62 | $14.69 | $14.57 | $14.65 | $14.65 | 2,395,210 |
| 2022-02-14 | $14.65 | $14.79 | $14.63 | $14.79 | $14.79 | 3,910,293 |
| 2022-02-11 | $14.51 | $14.63 | $14.50 | $14.60 | $14.60 | 8,990,340 |
| 2022-02-10 | $14.52 | $14.63 | $14.48 | $14.49 | $14.49 | 1,748,353 |
| 2022-02-09 | $14.49 | $14.58 | $14.47 | $14.58 | $14.58 | 1,834,902 |
| 2022-02-08 | $14.41 | $14.50 | $14.40 | $14.45 | $14.45 | 1,126,255 |
| 2022-02-07 | $14.38 | $14.43 | $14.31 | $14.42 | $14.42 | 2,154,700 |
| 2022-02-04 | $14.31 | $14.36 | $14.27 | $14.32 | $14.32 | 1,710,553 |
| 2022-02-03 | $14.32 | $14.35 | $14.21 | $14.31 | $14.31 | 1,495,178 |
| 2022-02-02 | $14.32 | $14.38 | $14.32 | $14.35 | $14.35 | 1,277,195 |
| 2022-02-01 | $14.36 | $14.36 | $14.29 | $14.32 | $14.32 | 2,124,755 |
| 2022-01-31 | $14.29 | $14.32 | $14.26 | $14.30 | $14.30 | 1,907,303 |
| 2022-01-28 | $14.23 | $14.29 | $14.20 | $14.25 | $14.25 | 1,411,245 |
| 2022-01-27 | $14.33 | $14.43 | $14.27 | $14.29 | $14.29 | 2,891,671 |
| 2022-01-26 | $14.61 | $14.62 | $14.44 | $14.46 | $14.46 | 1,978,833 |
| 2022-01-25 | $14.66 | $14.72 | $14.62 | $14.67 | $14.67 | 2,810,017 |
| 2022-01-24 | $14.55 | $14.67 | $14.51 | $14.66 | $14.66 | 5,237,590 |
| 2022-01-21 | $14.52 | $14.53 | $14.44 | $14.51 | $14.51 | 2,413,024 |
| 2022-01-20 | $14.52 | $14.55 | $14.48 | $14.49 | $14.49 | 1,332,389 |
| 2022-01-19 | $14.34 | $14.52 | $14.34 | $14.48 | $14.48 | 2,315,605 |
| 2022-01-18 | $14.29 | $14.33 | $14.25 | $14.27 | $14.27 | 1,280,875 |
| 2022-01-14 | $14.32 | $14.35 | $14.28 | $14.29 | $14.29 | 840,438 |
| 2022-01-13 | $14.30 | $14.34 | $14.24 | $14.31 | $14.31 | 1,764,676 |
| 2022-01-12 | $14.30 | $14.38 | $14.28 | $14.36 | $14.36 | 884,701 |
| 2022-01-11 | $14.17 | $14.33 | $14.14 | $14.30 | $14.30 | 1,048,358 |
| 2022-01-10 | $14.07 | $14.14 | $14.05 | $14.12 | $14.12 | 1,090,344 |
| 2022-01-07 | $14.07 | $14.12 | $14.02 | $14.09 | $14.09 | 843,448 |
| 2022-01-06 | $14.04 | $14.10 | $14.02 | $14.05 | $14.05 | 1,611,448 |
| 2022-01-05 | $14.30 | $14.34 | $14.19 | $14.19 | $14.19 | 1,114,745 |
| 2022-01-04 | $14.21 | $14.24 | $14.18 | $14.24 | $14.24 | 1,497,164 |
| 2022-01-03 | $14.16 | $14.18 | $14.11 | $14.13 | $14.13 | 1,399,396 |
| 2021-12-31 | $14.30 | $14.36 | $14.26 | $14.36 | $14.36 | 1,116,448 |
| 2021-12-30 | $14.16 | $14.25 | $14.14 | $14.25 | $14.25 | 1,162,899 |
| 2021-12-29 | $14.05 | $14.15 | $14.05 | $14.15 | $14.15 | 1,123,592 |
| 2021-12-28 | $14.21 | $14.26 | $14.17 | $14.17 | $14.17 | 1,197,034 |
| 2021-12-27 | $14.17 | $14.23 | $14.16 | $14.21 | $14.21 | 1,087,140 |
| 2021-12-23 | $14.17 | $14.20 | $14.10 | $14.19 | $14.19 | 1,114,315 |
| 2021-12-22 | $14.05 | $14.16 | $14.02 | $14.16 | $14.16 | 973,022 |
| 2021-12-21 | $14.10 | $14.10 | $13.99 | $14.02 | $14.02 | 1,030,147 |
| 2021-12-20 | $14.10 | $14.12 | $14.00 | $14.02 | $14.02 | 2,008,791 |
| 2021-12-17 | $14.20 | $14.21 | $14.11 | $14.11 | $14.11 | 1,445,448 |
| 2021-12-16 | $14.05 | $14.13 | $14.04 | $14.11 | $14.11 | 1,286,816 |
| 2021-12-15 | $13.91 | $13.97 | $13.77 | $13.96 | $13.96 | 1,403,050 |
| 2021-12-14 | $13.93 | $13.97 | $13.89 | $13.90 | $13.90 | 958,542 |
| 2021-12-13 | $14.03 | $14.08 | $14.01 | $14.06 | $14.06 | 1,994,414 |
| 2021-12-10 | $14.01 | $14.02 | $13.95 | $13.98 | $13.98 | 1,286,967 |
| 2021-12-09 | $13.98 | $13.98 | $13.91 | $13.95 | $13.95 | 913,127 |
| 2021-12-08 | $14.01 | $14.03 | $13.98 | $14.03 | $14.03 | 1,100,991 |
| 2021-12-07 | $13.98 | $14.04 | $13.97 | $14.03 | $14.03 | 1,095,637 |
| 2021-12-06 | $13.98 | $14.02 | $13.95 | $13.98 | $13.98 | 1,392,445 |
| 2021-12-03 | $13.89 | $14.03 | $13.86 | $14.01 | $14.01 | 1,762,937 |
| 2021-12-02 | $13.98 | $13.98 | $13.83 | $13.89 | $13.89 | 1,485,188 |
| 2021-12-01 | $14.05 | $14.11 | $13.97 | $13.99 | $13.99 | 1,001,497 |
| 2021-11-30 | $14.13 | $14.25 | $13.93 | $13.96 | $13.96 | 1,789,091 |
| 2021-11-29 | $14.08 | $14.10 | $14.03 | $14.04 | $14.04 | 980,504 |
| 2021-11-26 | $14.21 | $14.21 | $14.03 | $14.07 | $14.07 | 1,063,229 |
| 2021-11-24 | $14.07 | $14.12 | $14.04 | $14.09 | $14.09 | 954,304 |
| 2021-11-23 | $14.11 | $14.15 | $14.04 | $14.12 | $14.12 | 1,872,483 |
| 2021-11-22 | $14.35 | $14.38 | $14.21 | $14.23 | $14.23 | 1,698,927 |
| 2021-11-19 | $14.65 | $14.69 | $14.53 | $14.55 | $14.55 | 980,474 |
| 2021-11-18 | $14.67 | $14.70 | $14.63 | $14.66 | $14.66 | 1,361,914 |
| 2021-11-17 | $14.66 | $14.70 | $14.63 | $14.68 | $14.68 | 908,083 |
| 2021-11-16 | $14.68 | $14.69 | $14.55 | $14.56 | $14.56 | 897,445 |
| 2021-11-15 | $14.68 | $14.69 | $14.63 | $14.66 | $14.66 | 813,724 |
| 2021-11-12 | $14.63 | $14.71 | $14.62 | $14.69 | $14.69 | 1,500,971 |
| 2021-11-11 | $14.67 | $14.68 | $14.64 | $14.68 | $14.68 | 1,046,040 |
| 2021-11-10 | $14.65 | $14.69 | $14.49 | $14.59 | $14.59 | 2,604,839 |
| 2021-11-09 | $14.39 | $14.43 | $14.34 | $14.43 | $14.43 | 919,726 |
| 2021-11-08 | $14.35 | $14.39 | $14.32 | $14.37 | $14.37 | 1,292,378 |
| 2021-11-05 | $14.19 | $14.30 | $14.13 | $14.30 | $14.30 | 1,061,793 |
| 2021-11-04 | $14.14 | $14.16 | $14.08 | $14.12 | $14.12 | 2,801,287 |
| 2021-11-03 | $13.99 | $14.01 | $13.90 | $14.01 | $14.01 | 2,335,889 |
| 2021-11-02 | $14.15 | $14.16 | $14.10 | $14.11 | $14.11 | 1,181,055 |
| 2021-11-01 | $14.15 | $14.18 | $14.11 | $14.15 | $14.15 | 1,247,205 |
| 2021-10-29 | $14.06 | $14.11 | $14.02 | $14.10 | $14.10 | 1,708,650 |
| 2021-10-28 | $14.28 | $14.29 | $14.16 | $14.19 | $14.19 | 1,024,031 |
| 2021-10-27 | $14.18 | $14.23 | $14.11 | $14.19 | $14.19 | 946,256 |
| 2021-10-26 | $14.18 | $14.20 | $14.07 | $14.18 | $14.18 | 1,965,033 |
| 2021-10-25 | $14.20 | $14.27 | $14.19 | $14.24 | $14.24 | 1,272,472 |
| 2021-10-22 | $14.18 | $14.25 | $14.03 | $14.12 | $14.12 | 1,492,740 |
| 2021-10-21 | $14.03 | $14.04 | $13.97 | $14.02 | $14.02 | 649,930 |
| 2021-10-20 | $13.97 | $14.05 | $13.94 | $14.03 | $14.03 | 981,992 |
| 2021-10-19 | $13.99 | $14.00 | $13.88 | $13.90 | $13.90 | 833,690 |
| 2021-10-18 | $13.90 | $13.92 | $13.86 | $13.87 | $13.87 | 688,501 |
| 2021-10-15 | $13.90 | $13.96 | $13.86 | $13.89 | $13.89 | 1,056,763 |
| 2021-10-14 | $14.13 | $14.13 | $14.08 | $14.12 | $14.12 | 734,635 |
| 2021-10-13 | $13.89 | $14.09 | $13.89 | $14.06 | $14.06 | 2,196,482 |
| 2021-10-12 | $13.82 | $13.90 | $13.80 | $13.82 | $13.82 | 1,239,745 |
| 2021-10-11 | $13.78 | $13.82 | $13.76 | $13.78 | $13.78 | 734,115 |
| 2021-10-08 | $14.01 | $14.01 | $13.79 | $13.80 | $13.80 | 989,149 |
| 2021-10-07 | $13.80 | $13.88 | $13.79 | $13.81 | $13.81 | 1,317,950 |
| 2021-10-06 | $13.86 | $13.90 | $13.83 | $13.88 | $13.88 | 1,142,785 |
| 2021-10-05 | $13.78 | $13.88 | $13.75 | $13.85 | $13.85 | 1,385,682 |
| 2021-10-04 | $13.76 | $13.91 | $13.74 | $13.88 | $13.88 | 1,350,109 |
| 2021-10-01 | $13.79 | $13.85 | $13.77 | $13.83 | $13.83 | 1,039,736 |
| 2021-09-30 | $13.70 | $13.87 | $13.67 | $13.80 | $13.80 | 1,672,567 |
| 2021-09-29 | $13.67 | $13.70 | $13.56 | $13.60 | $13.60 | 1,503,995 |
| 2021-09-28 | $13.71 | $13.71 | $13.62 | $13.65 | $13.65 | 1,114,280 |
| 2021-09-27 | $13.80 | $13.86 | $13.78 | $13.78 | $13.78 | 693,220 |
| 2021-09-24 | $13.75 | $13.83 | $13.72 | $13.76 | $13.76 | 957,123 |
| 2021-09-23 | $13.86 | $13.86 | $13.76 | $13.77 | $13.77 | 972,238 |
| 2021-09-22 | $13.98 | $14.09 | $13.92 | $13.94 | $13.94 | 980,564 |
| 2021-09-21 | $13.97 | $14.02 | $13.94 | $13.99 | $13.99 | 1,154,082 |
| 2021-09-20 | $13.88 | $13.94 | $13.85 | $13.87 | $13.87 | 2,740,516 |
| 2021-09-17 | $13.84 | $13.86 | $13.80 | $13.82 | $13.82 | 1,192,324 |
| 2021-09-16 | $13.91 | $13.91 | $13.81 | $13.86 | $13.86 | 1,728,482 |
| 2021-09-15 | $14.21 | $14.23 | $14.14 | $14.18 | $14.18 | 867,791 |
| 2021-09-14 | $14.19 | $14.28 | $14.13 | $14.25 | $14.25 | 978,520 |
| 2021-09-13 | $14.11 | $14.20 | $14.11 | $14.19 | $14.19 | 941,513 |
| 2021-09-10 | $14.17 | $14.20 | $14.12 | $14.12 | $14.12 | 1,534,503 |
| 2021-09-09 | $14.18 | $14.19 | $14.07 | $14.18 | $14.18 | 965,685 |
| 2021-09-08 | $14.18 | $14.18 | $14.05 | $14.10 | $14.10 | 1,308,883 |
| 2021-09-07 | $14.33 | $14.36 | $14.14 | $14.16 | $14.16 | 1,431,337 |
| 2021-09-03 | $14.40 | $14.49 | $14.39 | $14.45 | $14.45 | 1,269,976 |
| 2021-09-02 | $14.37 | $14.37 | $14.28 | $14.31 | $14.31 | 890,768 |
| 2021-09-01 | $14.39 | $14.40 | $14.34 | $14.36 | $14.36 | 1,120,214 |
| 2021-08-31 | $14.31 | $14.38 | $14.26 | $14.35 | $14.35 | 1,058,582 |
| 2021-08-30 | $14.36 | $14.36 | $14.27 | $14.29 | $14.29 | 727,303 |
| 2021-08-27 | $14.20 | $14.36 | $14.12 | $14.36 | $14.36 | 2,057,274 |
| 2021-08-26 | $14.16 | $14.24 | $14.11 | $14.19 | $14.19 | 856,545 |
| 2021-08-25 | $14.24 | $14.24 | $14.09 | $14.16 | $14.16 | 882,158 |
| 2021-08-24 | $14.28 | $14.30 | $14.22 | $14.23 | $14.23 | 748,530 |
| 2021-08-23 | $14.27 | $14.29 | $14.20 | $14.25 | $14.25 | 1,386,918 |
| 2021-08-20 | $14.10 | $14.13 | $14.07 | $14.12 | $14.12 | 875,419 |
| 2021-08-19 | $14.13 | $14.13 | $14.04 | $14.10 | $14.10 | 948,753 |
| 2021-08-18 | $14.16 | $14.16 | $14.05 | $14.11 | $14.11 | 1,058,186 |
| 2021-08-17 | $14.14 | $14.19 | $14.08 | $14.12 | $14.12 | 957,615 |
| 2021-08-16 | $14.04 | $14.16 | $14.04 | $14.16 | $14.16 | 1,077,377 |
| 2021-08-13 | $13.92 | $14.06 | $13.92 | $14.06 | $14.06 | 1,272,309 |
| 2021-08-12 | $13.86 | $13.90 | $13.78 | $13.90 | $13.90 | 848,851 |
| 2021-08-11 | $13.86 | $13.90 | $13.81 | $13.90 | $13.90 | 3,537,768 |
| 2021-08-10 | $13.73 | $13.81 | $13.69 | $13.75 | $13.75 | 1,652,008 |
| 2021-08-09 | $13.88 | $13.89 | $13.68 | $13.72 | $13.72 | 2,120,073 |
| 2021-08-06 | $14.10 | $14.10 | $13.98 | $13.98 | $13.98 | 1,813,363 |
| 2021-08-05 | $14.40 | $14.40 | $14.29 | $14.35 | $14.35 | 861,381 |
| 2021-08-04 | $14.50 | $14.53 | $14.34 | $14.37 | $14.37 | 1,384,423 |
| 2021-08-03 | $14.33 | $14.41 | $14.33 | $14.39 | $14.39 | 1,105,270 |
| 2021-08-02 | $14.36 | $14.43 | $14.32 | $14.38 | $14.38 | 837,148 |
| 2021-07-30 | $14.46 | $14.49 | $14.34 | $14.36 | $14.36 | 1,404,521 |
| 2021-07-29 | $14.46 | $14.53 | $14.45 | $14.47 | $14.47 | 1,613,771 |
| 2021-07-28 | $14.25 | $14.34 | $14.21 | $14.31 | $14.31 | 1,198,818 |
| 2021-07-27 | $14.26 | $14.27 | $14.18 | $14.24 | $14.24 | 922,863 |
| 2021-07-26 | $14.20 | $14.25 | $14.18 | $14.21 | $14.21 | 898,439 |
| 2021-07-23 | $14.26 | $14.28 | $14.20 | $14.25 | $14.25 | 1,102,426 |
| 2021-07-22 | $14.26 | $14.31 | $14.21 | $14.27 | $14.27 | 926,294 |
| 2021-07-21 | $14.26 | $14.29 | $14.22 | $14.25 | $14.25 | 707,427 |
| 2021-07-20 | $14.37 | $14.42 | $14.27 | $14.30 | $14.30 | 1,186,192 |
| 2021-07-19 | $14.28 | $14.35 | $14.25 | $14.30 | $14.30 | 1,292,086 |
| 2021-07-16 | $14.41 | $14.45 | $14.29 | $14.29 | $14.29 | 911,722 |
| 2021-07-15 | $14.45 | $14.48 | $14.39 | $14.46 | $14.46 | 1,137,467 |
| 2021-07-14 | $14.39 | $14.46 | $14.38 | $14.44 | $14.44 | 1,073,273 |
| 2021-07-13 | $14.31 | $14.35 | $14.27 | $14.28 | $14.28 | 780,748 |
| 2021-07-12 | $14.22 | $14.28 | $14.15 | $14.25 | $14.25 | 741,729 |
| 2021-07-09 | $14.26 | $14.32 | $14.24 | $14.28 | $14.28 | 952,379 |
| 2021-07-08 | $14.35 | $14.35 | $14.17 | $14.26 | $14.26 | 970,157 |
| 2021-07-07 | $14.25 | $14.29 | $14.20 | $14.26 | $14.26 | 1,002,249 |
| 2021-07-06 | $14.33 | $14.36 | $14.15 | $14.20 | $14.20 | 3,284,008 |
| 2021-07-02 | $14.15 | $14.21 | $14.09 | $14.18 | $14.18 | 1,083,067 |
| 2021-07-01 | $14.08 | $14.12 | $14.02 | $14.08 | $14.08 | 825,785 |
| 2021-06-30 | $13.93 | $14.05 | $13.92 | $14.03 | $14.03 | 1,364,870 |
| 2021-06-29 | $13.96 | $14.01 | $13.90 | $13.98 | $13.98 | 1,228,456 |
| 2021-06-28 | $14.12 | $14.14 | $14.09 | $14.12 | $14.12 | 759,845 |
| 2021-06-25 | $14.20 | $14.22 | $14.08 | $14.12 | $14.12 | 910,770 |
| 2021-06-24 | $14.16 | $14.19 | $14.08 | $14.12 | $14.12 | 1,043,200 |
| 2021-06-23 | $14.16 | $14.25 | $14.08 | $14.11 | $14.11 | 1,072,117 |
| 2021-06-22 | $14.13 | $14.14 | $14.09 | $14.13 | $14.13 | 1,054,217 |
| 2021-06-21 | $14.15 | $14.16 | $14.11 | $14.16 | $14.16 | 2,474,439 |
| 2021-06-18 | $14.15 | $14.19 | $14.03 | $14.04 | $14.04 | 2,674,370 |
| 2021-06-17 | $14.26 | $14.28 | $14.10 | $14.12 | $14.12 | 4,446,960 |
| 2021-06-16 | $14.81 | $14.84 | $14.57 | $14.57 | $14.57 | 2,481,931 |
| 2021-06-15 | $14.91 | $14.91 | $14.74 | $14.80 | $14.80 | 1,617,835 |
| 2021-06-14 | $14.76 | $14.90 | $14.72 | $14.84 | $14.84 | 1,617,166 |
| 2021-06-11 | $15.02 | $15.02 | $14.94 | $14.95 | $14.95 | 1,582,014 |
| 2021-06-10 | $15.02 | $15.12 | $15.00 | $15.10 | $15.10 | 2,115,595 |
| 2021-06-09 | $15.09 | $15.11 | $15.02 | $15.03 | $15.03 | 957,323 |
| 2021-06-08 | $15.06 | $15.06 | $14.96 | $15.04 | $15.04 | 953,975 |
| 2021-06-07 | $15.04 | $15.09 | $15.00 | $15.09 | $15.09 | 1,316,930 |
| 2021-06-04 | $15.01 | $15.06 | $15.00 | $15.04 | $15.04 | 2,690,571 |
| 2021-06-03 | $15.04 | $15.04 | $14.90 | $14.95 | $14.95 | 1,662,767 |
| 2021-06-02 | $15.20 | $15.24 | $15.18 | $15.21 | $15.21 | 1,333,308 |
| 2021-06-01 | $15.27 | $15.28 | $15.12 | $15.17 | $15.17 | 1,897,084 |
| 2021-05-28 | $15.15 | $15.19 | $15.10 | $15.19 | $15.19 | 1,218,948 |
| 2021-05-27 | $15.12 | $15.15 | $15.06 | $15.15 | $15.15 | 913,178 |
| 2021-05-26 | $15.11 | $15.17 | $15.06 | $15.11 | $15.11 | 1,501,071 |
| 2021-05-25 | $15.04 | $15.10 | $15.00 | $15.10 | $15.10 | 2,523,503 |
| 2021-05-24 | $15.00 | $15.04 | $14.98 | $15.03 | $15.03 | 1,205,260 |
| 2021-05-21 | $15.00 | $15.02 | $14.89 | $14.97 | $14.97 | 1,263,457 |
| 2021-05-20 | $14.90 | $14.99 | $14.89 | $14.94 | $14.94 | 1,649,729 |
| 2021-05-19 | $14.91 | $15.00 | $14.81 | $14.89 | $14.89 | 4,009,171 |
| 2021-05-18 | $14.86 | $14.90 | $14.79 | $14.90 | $14.90 | 1,347,272 |
| 2021-05-17 | $14.75 | $14.84 | $14.73 | $14.80 | $14.80 | 2,570,692 |
| 2021-05-14 | $14.63 | $14.68 | $14.59 | $14.68 | $14.68 | 2,280,028 |
| 2021-05-13 | $14.49 | $14.54 | $14.46 | $14.51 | $14.51 | 1,565,741 |
| 2021-05-12 | $14.60 | $14.63 | $14.46 | $14.50 | $14.50 | 2,657,507 |
| 2021-05-11 | $14.47 | $14.63 | $14.41 | $14.63 | $14.63 | 1,830,395 |
| 2021-05-10 | $14.61 | $14.62 | $14.54 | $14.58 | $14.58 | 1,803,135 |
| 2021-05-07 | $14.47 | $14.56 | $14.43 | $14.49 | $14.49 | 2,523,309 |
| 2021-05-06 | $14.21 | $14.36 | $14.20 | $14.32 | $14.32 | 2,360,796 |
| 2021-05-05 | $14.11 | $14.17 | $14.08 | $14.15 | $14.15 | 859,400 |
| 2021-05-04 | $14.18 | $14.24 | $14.02 | $14.08 | $14.08 | 1,295,320 |
| 2021-05-03 | $14.17 | $14.19 | $14.13 | $14.16 | $14.16 | 1,624,856 |
| 2021-04-30 | $14.04 | $14.08 | $13.95 | $13.97 | $13.97 | 1,093,535 |
| 2021-04-29 | $14.07 | $14.08 | $13.93 | $14.08 | $14.08 | 1,413,338 |
| 2021-04-28 | $14.02 | $14.14 | $14.00 | $14.13 | $14.13 | 976,378 |
| 2021-04-27 | $14.10 | $14.11 | $14.04 | $14.06 | $14.06 | 1,350,638 |
| 2021-04-26 | $14.09 | $14.11 | $14.05 | $14.08 | $14.08 | 1,293,038 |
| 2021-04-23 | $14.18 | $14.18 | $14.02 | $14.08 | $14.08 | 1,369,279 |
| 2021-04-22 | $14.15 | $14.17 | $14.06 | $14.13 | $14.13 | 1,391,698 |
| 2021-04-21 | $14.12 | $14.22 | $14.11 | $14.22 | $14.22 | 1,531,184 |
| 2021-04-20 | $13.97 | $14.06 | $13.95 | $14.05 | $14.05 | 1,264,810 |
| 2021-04-19 | $14.00 | $14.02 | $13.95 | $13.96 | $13.96 | 905,819 |
| 2021-04-16 | $13.99 | $14.02 | $13.93 | $14.00 | $14.00 | 1,481,486 |
| 2021-04-15 | $13.76 | $13.91 | $13.76 | $13.87 | $13.87 | 1,537,874 |
| 2021-04-14 | $13.69 | $13.69 | $13.62 | $13.67 | $13.67 | 757,507 |
| 2021-04-13 | $13.65 | $13.73 | $13.64 | $13.71 | $13.71 | 1,132,011 |
| 2021-04-12 | $13.67 | $13.68 | $13.55 | $13.58 | $13.58 | 1,513,958 |
| 2021-04-09 | $13.65 | $13.72 | $13.62 | $13.70 | $13.70 | 1,200,682 |
| 2021-04-08 | $13.75 | $13.82 | $13.74 | $13.79 | $13.79 | 1,139,150 |
| 2021-04-07 | $13.70 | $13.70 | $13.61 | $13.63 | $13.63 | 1,145,801 |
| 2021-04-06 | $13.62 | $13.72 | $13.62 | $13.70 | $13.70 | 1,208,774 |
| 2021-04-05 | $13.54 | $13.61 | $13.51 | $13.54 | $13.54 | 1,187,737 |
| 2021-04-01 | $13.52 | $13.57 | $13.50 | $13.57 | $13.57 | 1,502,183 |
| 2021-03-31 | $13.27 | $13.43 | $13.27 | $13.41 | $13.41 | 2,560,056 |
| 2021-03-30 | $13.31 | $13.32 | $13.23 | $13.26 | $13.26 | 2,121,368 |
| 2021-03-29 | $13.62 | $13.63 | $13.45 | $13.50 | $13.50 | 1,520,270 |
| 2021-03-26 | $13.62 | $13.66 | $13.57 | $13.66 | $13.66 | 1,705,125 |
| 2021-03-25 | $13.66 | $13.73 | $13.55 | $13.62 | $13.62 | 1,635,011 |
| 2021-03-24 | $13.61 | $13.69 | $13.60 | $13.66 | $13.66 | 1,077,537 |
| 2021-03-23 | $13.66 | $13.67 | $13.57 | $13.58 | $13.58 | 1,033,575 |
| 2021-03-22 | $13.67 | $13.72 | $13.63 | $13.70 | $13.70 | 1,127,704 |
| 2021-03-19 | $13.67 | $13.74 | $13.64 | $13.74 | $13.74 | 1,085,017 |
| 2021-03-18 | $13.56 | $13.67 | $13.53 | $13.66 | $13.66 | 1,261,886 |
| 2021-03-17 | $13.56 | $13.78 | $13.53 | $13.72 | $13.72 | 1,764,546 |
| 2021-03-16 | $13.53 | $13.67 | $13.53 | $13.59 | $13.59 | 1,460,412 |
| 2021-03-15 | $13.58 | $13.61 | $13.51 | $13.58 | $13.58 | 2,020,108 |
| 2021-03-12 | $13.41 | $13.52 | $13.35 | $13.50 | $13.50 | 2,347,748 |
| 2021-03-11 | $13.58 | $13.60 | $13.52 | $13.55 | $13.55 | 1,597,052 |
| 2021-03-10 | $13.53 | $13.58 | $13.46 | $13.58 | $13.58 | 1,610,198 |
| 2021-03-09 | $13.52 | $13.56 | $13.47 | $13.47 | $13.47 | 4,217,031 |
| 2021-03-08 | $13.47 | $13.47 | $13.26 | $13.31 | $13.31 | 3,702,008 |
| 2021-03-05 | $13.45 | $13.52 | $13.39 | $13.50 | $13.50 | 2,632,475 |
| 2021-03-04 | $13.62 | $13.70 | $13.41 | $13.44 | $13.44 | 2,591,700 |
| 2021-03-03 | $13.67 | $13.75 | $13.57 | $13.62 | $13.62 | 2,166,076 |
| 2021-03-02 | $13.72 | $13.84 | $13.68 | $13.81 | $13.81 | 2,096,357 |
| 2021-03-01 | $13.81 | $13.87 | $13.68 | $13.69 | $13.69 | 3,033,669 |
| 2021-02-26 | $14.04 | $14.05 | $13.68 | $13.71 | $13.71 | 3,476,353 |
| 2021-02-25 | $14.28 | $14.33 | $14.06 | $14.10 | $14.10 | 5,855,450 |
| 2021-02-24 | $14.31 | $14.40 | $14.22 | $14.39 | $14.39 | 1,921,585 |
| 2021-02-23 | $14.35 | $14.43 | $14.25 | $14.39 | $14.39 | 2,596,222 |
| 2021-02-22 | $14.30 | $14.35 | $14.26 | $14.32 | $14.32 | 2,862,616 |
| 2021-02-19 | $14.25 | $14.25 | $14.11 | $14.13 | $14.13 | 2,939,718 |
| 2021-02-18 | $14.25 | $14.25 | $14.15 | $14.23 | $14.23 | 1,892,280 |
| 2021-02-17 | $14.25 | $14.31 | $14.13 | $14.21 | $14.21 | 2,258,953 |
| 2021-02-16 | $14.28 | $14.42 | $14.20 | $14.40 | $14.40 | 4,339,810 |
| 2021-02-12 | $14.48 | $14.55 | $14.39 | $14.45 | $14.45 | 2,149,565 |
| 2021-02-11 | $14.68 | $14.70 | $14.49 | $14.58 | $14.58 | 1,453,530 |
| 2021-02-10 | $14.65 | $14.69 | $14.58 | $14.66 | $14.66 | 1,386,381 |
| 2021-02-09 | $14.61 | $14.65 | $14.52 | $14.58 | $14.58 | 1,188,012 |
| 2021-02-08 | $14.58 | $14.58 | $14.50 | $14.51 | $14.51 | 1,820,741 |
| 2021-02-05 | $14.24 | $14.40 | $14.23 | $14.37 | $14.37 | 1,586,539 |
| 2021-02-04 | $14.32 | $14.36 | $14.19 | $14.21 | $14.21 | 3,933,533 |
| 2021-02-03 | $14.63 | $14.65 | $14.55 | $14.59 | $14.59 | 1,219,654 |
| 2021-02-02 | $14.63 | $14.63 | $14.51 | $14.61 | $14.61 | 2,299,160 |
| 2021-02-01 | $14.75 | $14.84 | $14.69 | $14.72 | $14.72 | 3,720,154 |
| 2021-01-29 | $14.79 | $14.79 | $14.53 | $14.53 | $14.53 | 1,881,784 |
| 2021-01-28 | $14.62 | $14.68 | $14.41 | $14.46 | $14.46 | 1,980,760 |
| 2021-01-27 | $14.55 | $14.61 | $14.45 | $14.49 | $14.49 | 2,511,968 |
| 2021-01-26 | $14.73 | $14.73 | $14.61 | $14.62 | $14.62 | 3,012,947 |
| 2021-01-25 | $14.66 | $14.69 | $14.57 | $14.64 | $14.64 | 1,865,309 |
| 2021-01-22 | $14.51 | $14.63 | $14.45 | $14.62 | $14.62 | 1,588,136 |
| 2021-01-21 | $14.73 | $14.73 | $14.64 | $14.72 | $14.72 | 1,555,751 |
| 2021-01-20 | $14.48 | $14.73 | $14.48 | $14.71 | $14.71 | 1,899,062 |
| 2021-01-19 | $14.56 | $14.60 | $14.41 | $14.46 | $14.46 | 3,263,314 |
| 2021-01-15 | $14.49 | $14.53 | $14.33 | $14.35 | $14.35 | 1,988,074 |
| 2021-01-14 | $14.50 | $14.61 | $14.45 | $14.50 | $14.50 | 1,443,572 |
| 2021-01-13 | $14.57 | $14.62 | $14.48 | $14.50 | $14.50 | 1,269,960 |
| 2021-01-12 | $14.51 | $14.58 | $14.48 | $14.57 | $14.57 | 4,306,406 |
| 2021-01-11 | $14.48 | $14.62 | $14.46 | $14.52 | $14.52 | 2,248,116 |
| 2021-01-08 | $15.02 | $15.02 | $14.46 | $14.56 | $14.56 | 5,350,638 |
| 2021-01-07 | $15.10 | $15.27 | $15.10 | $15.22 | $15.22 | 2,007,755 |
| 2021-01-06 | $15.36 | $15.36 | $15.03 | $15.23 | $15.23 | 3,018,313 |
| 2021-01-05 | $15.37 | $15.42 | $15.26 | $15.39 | $15.39 | 1,520,607 |
| 2021-01-04 | $15.38 | $15.38 | $15.21 | $15.29 | $15.29 | 5,466,618 |
| 2020-12-31 | $14.97 | $15.11 | $14.93 | $15.09 | $15.09 | 5,689,672 |
| 2020-12-30 | $14.82 | $14.96 | $14.81 | $14.96 | $14.96 | 1,375,969 |
| 2020-12-29 | $14.80 | $14.83 | $14.72 | $14.79 | $14.79 | 1,631,595 |
| 2020-12-28 | $14.86 | $14.94 | $14.77 | $14.78 | $14.78 | 1,389,212 |
| 2020-12-24 | $14.76 | $14.81 | $14.70 | $14.80 | $14.80 | 797,834 |
| 2020-12-23 | $14.66 | $14.77 | $14.66 | $14.74 | $14.74 | 948,900 |
| 2020-12-22 | $14.82 | $14.83 | $14.62 | $14.65 | $14.65 | 1,375,698 |
| 2020-12-21 | $14.73 | $14.80 | $14.71 | $14.75 | $14.75 | 1,594,661 |
| 2020-12-18 | $14.80 | $14.81 | $14.71 | $14.74 | $14.74 | 1,583,193 |
| 2020-12-17 | $14.80 | $14.92 | $14.75 | $14.77 | $14.77 | 1,811,065 |
| 2020-12-16 | $14.61 | $14.66 | $14.51 | $14.60 | $14.60 | 1,901,115 |
| 2020-12-15 | $14.40 | $14.56 | $14.39 | $14.56 | $14.56 | 835,010 |
| 2020-12-14 | $14.41 | $14.42 | $14.26 | $14.29 | $14.29 | 1,813,288 |
| 2020-12-11 | $14.41 | $14.50 | $14.39 | $14.41 | $14.41 | 1,003,685 |
| 2020-12-10 | $14.42 | $14.51 | $14.35 | $14.39 | $14.39 | 1,257,908 |
| 2020-12-09 | $14.58 | $14.59 | $14.31 | $14.40 | $14.40 | 1,934,817 |
| 2020-12-08 | $14.68 | $14.72 | $14.62 | $14.70 | $14.70 | 1,261,906 |
| 2020-12-07 | $14.45 | $14.64 | $14.43 | $14.62 | $14.62 | 1,121,057 |
| 2020-12-04 | $14.41 | $14.49 | $14.32 | $14.40 | $14.40 | 1,426,563 |
| 2020-12-03 | $14.50 | $14.55 | $14.34 | $14.41 | $14.41 | 1,892,107 |
| 2020-12-02 | $14.31 | $14.46 | $14.30 | $14.41 | $14.41 | 1,328,046 |
| 2020-12-01 | $14.17 | $14.32 | $14.12 | $14.31 | $14.31 | 3,006,135 |
| 2020-11-30 | $13.88 | $13.97 | $13.81 | $13.89 | $13.89 | 5,038,049 |
| 2020-11-27 | $13.97 | $13.99 | $13.88 | $13.97 | $13.97 | 1,673,031 |
| 2020-11-25 | $14.11 | $14.19 | $14.10 | $14.12 | $14.12 | 1,979,415 |
| 2020-11-24 | $14.23 | $14.23 | $14.09 | $14.10 | $14.10 | 4,582,487 |
| 2020-11-23 | $14.66 | $14.74 | $14.36 | $14.39 | $14.39 | 4,049,439 |
| 2020-11-20 | $14.76 | $14.81 | $14.72 | $14.76 | $14.76 | 1,703,172 |
| 2020-11-19 | $14.67 | $14.72 | $14.65 | $14.70 | $14.70 | 2,244,291 |
| 2020-11-18 | $14.86 | $14.93 | $14.78 | $14.78 | $14.78 | 1,907,234 |
| 2020-11-17 | $15.00 | $15.04 | $14.88 | $14.92 | $14.92 | 1,411,587 |
| 2020-11-16 | $15.00 | $15.06 | $15.00 | $15.03 | $15.03 | 1,656,548 |
| 2020-11-13 | $15.02 | $15.08 | $15.01 | $15.04 | $15.04 | 1,248,994 |
| 2020-11-12 | $14.81 | $14.95 | $14.80 | $14.92 | $14.92 | 1,354,827 |
| 2020-11-11 | $14.82 | $14.86 | $14.80 | $14.81 | $14.81 | 992,961 |
| 2020-11-10 | $14.93 | $14.97 | $14.87 | $14.92 | $14.92 | 2,371,156 |
| 2020-11-09 | $15.04 | $15.04 | $14.64 | $14.80 | $14.80 | 5,816,507 |
| 2020-11-06 | $15.47 | $15.52 | $15.38 | $15.49 | $15.49 | 1,354,933 |
| 2020-11-05 | $15.35 | $15.46 | $15.33 | $15.43 | $15.43 | 6,599,889 |
| 2020-11-04 | $15.23 | $15.24 | $15.13 | $15.20 | $15.20 | 1,360,451 |
| 2020-11-03 | $15.23 | $15.26 | $15.16 | $15.19 | $15.19 | 2,045,408 |
| 2020-11-02 | $15.14 | $15.19 | $15.07 | $15.12 | $15.12 | 2,915,510 |
| 2020-10-30 | $15.10 | $15.11 | $14.99 | $15.01 | $15.01 | 2,952,691 |
| 2020-10-29 | $14.97 | $15.06 | $14.94 | $14.99 | $14.99 | 1,528,210 |
| 2020-10-28 | $15.10 | $15.11 | $14.98 | $15.03 | $15.03 | 1,779,511 |
| 2020-10-27 | $15.25 | $15.31 | $15.24 | $15.28 | $15.28 | 1,142,150 |
| 2020-10-26 | $15.27 | $15.29 | $15.20 | $15.25 | $15.25 | 1,074,756 |
| 2020-10-23 | $15.28 | $15.28 | $15.16 | $15.25 | $15.25 | 987,523 |
| 2020-10-22 | $15.25 | $15.26 | $15.14 | $15.23 | $15.23 | 722,214 |
| 2020-10-21 | $15.35 | $15.41 | $15.31 | $15.36 | $15.36 | 1,739,962 |
| 2020-10-20 | $15.18 | $15.29 | $15.14 | $15.27 | $15.27 | 872,058 |
| 2020-10-19 | $15.24 | $15.24 | $15.15 | $15.16 | $15.16 | 1,023,671 |
| 2020-10-16 | $15.22 | $15.22 | $15.11 | $15.14 | $15.14 | 972,462 |
| 2020-10-15 | $15.09 | $15.18 | $15.03 | $15.17 | $15.17 | 1,066,547 |
| 2020-10-14 | $15.11 | $15.19 | $15.06 | $15.11 | $15.11 | 1,183,271 |
| 2020-10-13 | $15.15 | $15.15 | $15.00 | $15.02 | $15.02 | 1,718,036 |
| 2020-10-12 | $15.29 | $15.33 | $15.22 | $15.29 | $15.29 | 1,178,274 |
| 2020-10-09 | $15.31 | $15.34 | $15.20 | $15.28 | $15.28 | 3,729,131 |
| 2020-10-08 | $15.13 | $15.16 | $15.03 | $15.13 | $15.13 | 662,569 |
| 2020-10-07 | $15.09 | $15.09 | $14.99 | $15.06 | $15.06 | 1,324,371 |
| 2020-10-06 | $15.35 | $15.35 | $15.04 | $15.08 | $15.08 | 1,305,445 |
| 2020-10-05 | $15.20 | $15.29 | $15.20 | $15.27 | $15.27 | 1,545,663 |
| 2020-10-02 | $15.08 | $15.19 | $15.08 | $15.15 | $15.15 | 1,250,585 |
| 2020-10-01 | $15.20 | $15.20 | $15.10 | $15.13 | $15.13 | 2,324,792 |
| 2020-09-30 | $15.11 | $15.18 | $15.00 | $15.05 | $15.05 | 1,560,128 |
| 2020-09-29 | $15.05 | $15.13 | $15.02 | $15.12 | $15.12 | 1,921,968 |
| 2020-09-28 | $14.97 | $15.00 | $14.92 | $15.00 | $15.00 | 2,220,633 |
| 2020-09-25 | $14.91 | $14.97 | $14.82 | $14.94 | $14.94 | 1,261,744 |
| 2020-09-24 | $14.90 | $14.99 | $14.82 | $14.96 | $14.96 | 2,819,759 |
| 2020-09-23 | $15.12 | $15.18 | $14.92 | $14.95 | $14.95 | 2,958,168 |
| 2020-09-22 | $15.37 | $15.38 | $15.24 | $15.30 | $15.30 | 1,760,078 |
| 2020-09-21 | $15.38 | $15.40 | $15.08 | $15.34 | $15.34 | 3,205,675 |
| 2020-09-18 | $15.66 | $15.66 | $15.58 | $15.62 | $15.62 | 2,048,097 |
| 2020-09-17 | $15.50 | $15.64 | $15.48 | $15.62 | $15.62 | 1,416,640 |
| 2020-09-16 | $15.76 | $15.78 | $15.60 | $15.68 | $15.68 | 1,894,871 |
| 2020-09-15 | $15.66 | $15.70 | $15.61 | $15.65 | $15.65 | 2,790,291 |
| 2020-09-14 | $15.59 | $15.62 | $15.55 | $15.59 | $15.59 | 1,558,529 |
| 2020-09-11 | $15.54 | $15.59 | $15.45 | $15.48 | $15.48 | 1,571,998 |
| 2020-09-10 | $15.64 | $15.66 | $15.48 | $15.50 | $15.50 | 2,146,870 |
| 2020-09-09 | $15.43 | $15.53 | $15.38 | $15.50 | $15.50 | 1,518,339 |
| 2020-09-08 | $15.30 | $15.40 | $15.18 | $15.31 | $15.31 | 2,598,240 |
| 2020-09-04 | $15.32 | $15.46 | $15.23 | $15.44 | $15.44 | 2,256,871 |
| 2020-09-03 | $15.50 | $15.55 | $15.32 | $15.34 | $15.34 | 2,485,816 |
| 2020-09-02 | $15.68 | $15.68 | $15.40 | $15.51 | $15.51 | 2,402,110 |
| 2020-09-01 | $15.82 | $15.83 | $15.64 | $15.72 | $15.72 | 2,212,802 |
| 2020-08-31 | $15.63 | $15.70 | $15.58 | $15.66 | $15.66 | 1,985,803 |
| 2020-08-28 | $15.65 | $15.66 | $15.48 | $15.56 | $15.56 | 4,801,737 |
| 2020-08-27 | $15.75 | $15.75 | $15.26 | $15.43 | $15.43 | 3,798,368 |
| 2020-08-26 | $15.21 | $15.57 | $15.18 | $15.55 | $15.55 | 2,906,352 |
| 2020-08-25 | $15.20 | $15.28 | $15.09 | $15.26 | $15.26 | 2,233,431 |
| 2020-08-24 | $15.40 | $15.43 | $15.20 | $15.21 | $15.21 | 1,985,055 |
| 2020-08-21 | $15.33 | $15.38 | $15.19 | $15.34 | $15.34 | 2,312,774 |
| 2020-08-20 | $15.30 | $15.52 | $15.27 | $15.47 | $15.47 | 2,163,360 |
| 2020-08-19 | $15.93 | $15.93 | $15.34 | $15.40 | $15.40 | 2,756,338 |
| 2020-08-18 | $15.94 | $15.97 | $15.68 | $15.90 | $15.90 | 3,401,077 |
| 2020-08-17 | $15.60 | $15.70 | $15.59 | $15.66 | $15.66 | 3,372,325 |
| 2020-08-14 | $15.46 | $15.54 | $15.36 | $15.41 | $15.41 | 1,636,307 |
| 2020-08-13 | $15.39 | $15.51 | $15.31 | $15.43 | $15.43 | 2,574,206 |
| 2020-08-12 | $15.45 | $15.50 | $15.17 | $15.18 | $15.18 | 5,055,610 |
| 2020-08-11 | $15.67 | $15.68 | $15.16 | $15.25 | $15.25 | 8,050,764 |
| 2020-08-10 | $16.19 | $16.35 | $16.11 | $16.19 | $16.19 | 3,138,140 |
| 2020-08-07 | $16.48 | $16.50 | $15.98 | $16.19 | $16.19 | 4,348,406 |
| 2020-08-06 | $16.39 | $16.44 | $16.30 | $16.42 | $16.42 | 2,871,492 |
| 2020-08-05 | $16.20 | $16.33 | $16.16 | $16.20 | $16.20 | 4,272,765 |
| 2020-08-04 | $15.82 | $16.00 | $15.76 | $15.98 | $15.98 | 5,150,089 |
| 2020-08-03 | $15.82 | $15.82 | $15.64 | $15.82 | $15.82 | 1,937,479 |
| 2020-07-31 | $15.68 | $15.79 | $15.62 | $15.73 | $15.73 | 2,120,939 |
| 2020-07-30 | $15.59 | $15.65 | $15.39 | $15.57 | $15.57 | 2,475,519 |
| 2020-07-29 | $15.61 | $15.75 | $15.44 | $15.71 | $15.71 | 2,309,410 |
| 2020-07-28 | $15.40 | $15.56 | $15.30 | $15.51 | $15.51 | 3,244,670 |
| 2020-07-27 | $15.59 | $15.60 | $15.37 | $15.37 | $15.37 | 4,347,016 |
| 2020-07-24 | $15.23 | $15.23 | $15.17 | $15.20 | $15.20 | 3,019,968 |
| 2020-07-23 | $14.95 | $15.11 | $14.91 | $15.04 | $15.04 | 4,435,408 |
| 2020-07-22 | $14.84 | $14.90 | $14.80 | $14.89 | $14.89 | 3,694,009 |
| 2020-07-21 | $14.80 | $14.80 | $14.69 | $14.72 | $14.72 | 3,685,182 |
| 2020-07-20 | $14.69 | $14.70 | $14.53 | $14.59 | $14.59 | 2,227,675 |
| 2020-07-17 | $14.54 | $14.57 | $14.51 | $14.56 | $14.56 | 1,687,955 |
| 2020-07-16 | $14.60 | $14.61 | $14.46 | $14.48 | $14.48 | 1,353,609 |
| 2020-07-15 | $14.52 | $14.58 | $14.48 | $14.55 | $14.55 | 1,363,465 |
| 2020-07-14 | $14.48 | $14.54 | $14.45 | $14.53 | $14.53 | 1,436,494 |
| 2020-07-13 | $14.58 | $14.61 | $14.43 | $14.49 | $14.49 | 3,648,397 |
| 2020-07-10 | $14.55 | $14.60 | $14.49 | $14.52 | $14.52 | 1,517,260 |
| 2020-07-09 | $14.64 | $14.64 | $14.45 | $14.54 | $14.54 | 1,793,000 |
| 2020-07-08 | $14.62 | $14.64 | $14.54 | $14.58 | $14.58 | 2,427,558 |
| 2020-07-07 | $14.32 | $14.48 | $14.32 | $14.47 | $14.47 | 1,580,855 |
| 2020-07-06 | $14.41 | $14.41 | $14.28 | $14.32 | $14.32 | 2,092,400 |
| 2020-07-02 | $14.28 | $14.30 | $14.25 | $14.29 | $14.29 | 1,393,105 |
| 2020-07-01 | $14.31 | $14.32 | $14.15 | $14.29 | $14.29 | 1,681,203 |
| 2020-06-30 | $14.31 | $14.34 | $14.25 | $14.31 | $14.31 | 3,140,287 |
| 2020-06-29 | $14.26 | $14.28 | $14.24 | $14.28 | $14.28 | 2,077,952 |
| 2020-06-26 | $14.18 | $14.22 | $14.05 | $14.22 | $14.22 | 1,519,558 |
| 2020-06-25 | $14.24 | $14.25 | $14.10 | $14.17 | $14.17 | 943,793 |
| 2020-06-24 | $14.16 | $14.24 | $14.11 | $14.16 | $14.16 | 1,771,244 |
| 2020-06-23 | $14.10 | $14.16 | $14.10 | $14.16 | $14.16 | 1,438,108 |
| 2020-06-22 | $14.02 | $14.07 | $14.01 | $14.06 | $14.06 | 1,855,448 |
| 2020-06-19 | $13.88 | $13.94 | $13.88 | $13.94 | $13.94 | 2,016,692 |
| 2020-06-18 | $13.71 | $13.82 | $13.71 | $13.82 | $13.82 | 935,287 |
| 2020-06-17 | $13.77 | $13.81 | $13.74 | $13.81 | $13.81 | 713,134 |
| 2020-06-16 | $13.77 | $13.80 | $13.70 | $13.77 | $13.77 | 968,085 |
| 2020-06-15 | $13.55 | $13.77 | $13.55 | $13.76 | $13.76 | 1,193,394 |
| 2020-06-12 | $13.78 | $13.85 | $13.70 | $13.72 | $13.72 | 1,381,851 |
| 2020-06-11 | $13.92 | $13.98 | $13.67 | $13.71 | $13.71 | 4,543,970 |
| 2020-06-10 | $13.84 | $13.84 | $13.64 | $13.84 | $13.84 | 3,177,344 |
| 2020-06-09 | $13.62 | $13.80 | $13.61 | $13.71 | $13.71 | 2,125,259 |
| 2020-06-08 | $13.54 | $13.61 | $13.48 | $13.61 | $13.61 | 2,103,569 |
| 2020-06-05 | $13.51 | $13.58 | $13.32 | $13.46 | $13.46 | 3,069,202 |
| 2020-06-04 | $13.71 | $13.77 | $13.66 | $13.72 | $13.72 | 1,603,246 |
| 2020-06-03 | $13.80 | $13.81 | $13.59 | $13.62 | $13.62 | 2,986,047 |
| 2020-06-02 | $14.01 | $14.05 | $13.83 | $13.90 | $13.90 | 1,482,940 |
| 2020-06-01 | $13.97 | $14.00 | $13.87 | $13.97 | $13.97 | 2,105,890 |
| 2020-05-29 | $13.91 | $13.91 | $13.83 | $13.89 | $13.89 | 1,760,787 |
| 2020-05-28 | $13.87 | $13.88 | $13.77 | $13.81 | $13.81 | 1,465,614 |
| 2020-05-27 | $13.71 | $13.81 | $13.62 | $13.80 | $13.80 | 1,887,331 |
| 2020-05-26 | $14.03 | $14.04 | $13.77 | $13.79 | $13.79 | 2,149,151 |
| 2020-05-22 | $13.96 | $13.99 | $13.93 | $13.95 | $13.95 | 1,972,494 |
| 2020-05-21 | $14.02 | $14.02 | $13.81 | $13.92 | $13.92 | 2,346,600 |
| 2020-05-20 | $14.13 | $14.13 | $14.04 | $14.08 | $14.08 | 2,300,634 |
| 2020-05-19 | $14.08 | $14.08 | $14.00 | $14.05 | $14.05 | 2,373,710 |
| 2020-05-18 | $14.03 | $14.06 | $13.88 | $13.99 | $13.99 | 3,138,185 |
| 2020-05-15 | $14.00 | $14.02 | $13.92 | $13.98 | $13.98 | 3,320,650 |
| 2020-05-14 | $13.86 | $13.95 | $13.84 | $13.93 | $13.93 | 5,679,520 |
| 2020-05-13 | $13.81 | $13.90 | $13.78 | $13.86 | $13.86 | 5,331,242 |
| 2020-05-12 | $13.71 | $13.82 | $13.71 | $13.76 | $13.76 | 2,054,288 |
| 2020-05-11 | $13.75 | $13.78 | $13.64 | $13.72 | $13.72 | 1,865,788 |
| 2020-05-08 | $13.76 | $13.86 | $13.71 | $13.77 | $13.77 | 2,016,914 |
| 2020-05-07 | $13.69 | $13.79 | $13.64 | $13.76 | $13.76 | 3,167,342 |
| 2020-05-06 | $13.72 | $13.72 | $13.51 | $13.63 | $13.63 | 3,853,377 |
| 2020-05-05 | $13.74 | $13.82 | $13.65 | $13.73 | $13.73 | 2,409,429 |
| 2020-05-04 | $13.75 | $13.78 | $13.71 | $13.74 | $13.74 | 2,265,345 |
| 2020-05-01 | $13.66 | $13.73 | $13.60 | $13.69 | $13.69 | 4,243,210 |
| 2020-04-30 | $13.80 | $13.83 | $13.63 | $13.75 | $13.75 | 2,673,965 |
| 2020-04-29 | $13.96 | $13.96 | $13.77 | $13.83 | $13.83 | 3,499,745 |
| 2020-04-28 | $13.98 | $13.98 | $13.81 | $13.86 | $13.86 | 2,303,620 |
| 2020-04-27 | $13.98 | $14.04 | $13.86 | $13.98 | $13.98 | 3,016,795 |
| 2020-04-24 | $14.01 | $14.01 | $13.80 | $13.94 | $13.94 | 4,673,671 |
| 2020-04-23 | $13.88 | $13.98 | $13.86 | $13.90 | $13.90 | 3,505,854 |
| 2020-04-22 | $13.90 | $13.93 | $13.82 | $13.86 | $13.86 | 5,884,751 |
| 2020-04-21 | $13.56 | $13.77 | $13.47 | $13.72 | $13.72 | 5,662,086 |
| 2020-04-20 | $13.67 | $13.70 | $13.61 | $13.65 | $13.65 | 4,785,288 |
| 2020-04-17 | $13.73 | $13.75 | $13.53 | $13.64 | $13.64 | 2,729,128 |
| 2020-04-16 | $13.87 | $13.92 | $13.79 | $13.83 | $13.83 | 3,892,444 |
| 2020-04-15 | $13.80 | $13.88 | $13.71 | $13.87 | $13.87 | 2,736,481 |
| 2020-04-14 | $13.90 | $13.95 | $13.75 | $13.87 | $13.87 | 3,471,648 |
| 2020-04-13 | $13.71 | $13.88 | $13.62 | $13.76 | $13.76 | 5,315,565 |
| 2020-04-09 | $13.50 | $13.71 | $13.49 | $13.57 | $13.57 | 6,101,337 |
| 2020-04-08 | $13.40 | $13.40 | $13.22 | $13.24 | $13.24 | 2,376,176 |
| 2020-04-07 | $13.31 | $13.43 | $13.25 | $13.39 | $13.39 | 2,864,095 |
| 2020-04-06 | $13.37 | $13.48 | $13.22 | $13.45 | $13.45 | 4,264,520 |
| 2020-04-03 | $13.20 | $13.20 | $13.03 | $13.08 | $13.08 | 3,148,997 |
| 2020-04-02 | $13.00 | $13.15 | $12.99 | $13.02 | $13.02 | 3,029,182 |
| 2020-04-01 | $12.95 | $13.09 | $12.75 | $12.90 | $12.90 | 4,269,782 |
| 2020-03-31 | $13.15 | $13.18 | $12.93 | $13.12 | $13.12 | 4,276,276 |
| 2020-03-30 | $13.28 | $13.31 | $13.14 | $13.16 | $13.16 | 3,095,294 |
| 2020-03-27 | $13.16 | $13.20 | $13.04 | $13.16 | $13.16 | 2,569,018 |
| 2020-03-26 | $13.40 | $13.40 | $13.02 | $13.14 | $13.14 | 3,421,649 |
| 2020-03-25 | $13.28 | $13.28 | $13.00 | $13.10 | $13.10 | 3,735,523 |
| 2020-03-24 | $12.89 | $13.32 | $12.80 | $13.15 | $13.15 | 7,817,435 |
| 2020-03-23 | $12.17 | $12.45 | $12.07 | $12.43 | $12.43 | 5,570,644 |
| 2020-03-20 | $11.91 | $11.99 | $11.81 | $11.91 | $11.91 | 2,779,068 |
| 2020-03-19 | $11.82 | $11.93 | $11.65 | $11.82 | $11.82 | 2,745,580 |
| 2020-03-18 | $12.00 | $12.14 | $11.69 | $12.03 | $12.03 | 2,819,507 |
| 2020-03-17 | $11.70 | $12.30 | $11.68 | $12.15 | $12.15 | 3,268,358 |
| 2020-03-16 | $11.49 | $11.96 | $11.18 | $11.80 | $11.80 | 3,913,714 |
| 2020-03-13 | $12.75 | $12.79 | $11.72 | $12.02 | $12.02 | 4,636,853 |
| 2020-03-12 | $12.85 | $12.87 | $11.96 | $12.45 | $12.45 | 4,319,472 |
| 2020-03-11 | $13.26 | $13.30 | $13.04 | $13.10 | $13.10 | 1,951,470 |
| 2020-03-10 | $13.26 | $13.29 | $13.12 | $13.13 | $13.13 | 2,676,814 |
| 2020-03-09 | $13.35 | $13.42 | $13.21 | $13.39 | $13.39 | 3,596,903 |
| 2020-03-06 | $13.40 | $13.43 | $13.03 | $13.27 | $13.27 | 2,618,403 |
| 2020-03-05 | $13.13 | $13.27 | $13.08 | $13.23 | $13.23 | 1,945,264 |
| 2020-03-04 | $12.90 | $12.98 | $12.87 | $12.92 | $12.92 | 2,315,477 |
| 2020-03-03 | $12.78 | $12.98 | $12.75 | $12.84 | $12.84 | 12,141,027 |
| 2020-03-02 | $12.60 | $12.76 | $12.60 | $12.62 | $12.62 | 1,580,735 |
| 2020-02-28 | $13.06 | $13.07 | $12.43 | $12.54 | $12.54 | 6,080,096 |
| 2020-02-27 | $13.31 | $13.32 | $13.15 | $13.16 | $13.16 | 2,274,012 |
| 2020-02-26 | $13.10 | $13.26 | $13.06 | $13.18 | $13.18 | 1,971,728 |
| 2020-02-25 | $13.27 | $13.35 | $13.09 | $13.11 | $13.11 | 2,193,206 |
| 2020-02-24 | $13.64 | $13.64 | $13.28 | $13.36 | $13.36 | 3,829,452 |
| 2020-02-21 | $13.24 | $13.32 | $13.19 | $13.30 | $13.30 | 1,496,564 |
| 2020-02-20 | $13.02 | $13.07 | $12.98 | $13.03 | $13.03 | 1,056,535 |
| 2020-02-19 | $12.89 | $12.97 | $12.88 | $12.95 | $12.95 | 651,978 |
| 2020-02-18 | $12.90 | $12.91 | $12.81 | $12.89 | $12.89 | 2,636,594 |
| 2020-02-14 | $12.81 | $12.82 | $12.79 | $12.79 | $12.79 | 1,081,804 |
| 2020-02-13 | $12.79 | $12.80 | $12.74 | $12.78 | $12.78 | 1,182,410 |
| 2020-02-12 | $12.75 | $12.78 | $12.72 | $12.74 | $12.74 | 1,115,095 |
| 2020-02-11 | $12.68 | $12.78 | $12.59 | $12.77 | $12.77 | 1,354,128 |
| 2020-02-10 | $12.70 | $12.73 | $12.66 | $12.68 | $12.68 | 553,610 |
| 2020-02-07 | $12.65 | $12.68 | $12.60 | $12.67 | $12.67 | 494,368 |
| 2020-02-06 | $12.60 | $12.63 | $12.58 | $12.62 | $12.62 | 413,579 |
| 2020-02-05 | $12.54 | $12.57 | $12.51 | $12.55 | $12.55 | 580,419 |
| 2020-02-04 | $12.60 | $12.60 | $12.47 | $12.53 | $12.53 | 1,194,731 |
| 2020-02-03 | $12.72 | $12.76 | $12.63 | $12.70 | $12.70 | 592,419 |
| 2020-01-31 | $12.82 | $12.82 | $12.74 | $12.76 | $12.76 | 1,634,071 |
| 2020-01-30 | $12.81 | $12.81 | $12.74 | $12.76 | $12.76 | 1,138,088 |
| 2020-01-29 | $12.76 | $12.79 | $12.71 | $12.76 | $12.76 | 1,840,469 |
| 2020-01-28 | $12.72 | $12.76 | $12.60 | $12.76 | $12.76 | 2,414,500 |
| 2020-01-27 | $12.75 | $12.78 | $12.68 | $12.75 | $12.75 | 977,136 |
| 2020-01-24 | $12.57 | $12.70 | $12.57 | $12.66 | $12.66 | 858,210 |
| 2020-01-23 | $12.54 | $12.64 | $12.54 | $12.62 | $12.62 | 423,213 |
| 2020-01-22 | $12.67 | $12.67 | $12.53 | $12.56 | $12.56 | 792,060 |
| 2020-01-21 | $12.57 | $12.68 | $12.52 | $12.68 | $12.68 | 1,292,779 |
| 2020-01-17 | $12.59 | $12.60 | $12.56 | $12.58 | $12.58 | 572,193 |
| 2020-01-16 | $12.53 | $12.59 | $12.51 | $12.57 | $12.57 | 535,167 |
| 2020-01-15 | $12.56 | $12.56 | $12.49 | $12.54 | $12.54 | 2,030,233 |
| 2020-01-14 | $12.47 | $12.53 | $12.44 | $12.53 | $12.53 | 512,252 |
| 2020-01-13 | $12.56 | $12.56 | $12.47 | $12.49 | $12.49 | 611,675 |
| 2020-01-10 | $12.53 | $12.59 | $12.51 | $12.58 | $12.58 | 406,398 |
| 2020-01-09 | $12.43 | $12.54 | $12.42 | $12.50 | $12.50 | 1,057,822 |
| 2020-01-08 | $12.68 | $12.70 | $12.48 | $12.56 | $12.56 | 1,935,139 |
| 2020-01-07 | $12.59 | $12.65 | $12.55 | $12.64 | $12.64 | 2,127,631 |
| 2020-01-06 | $12.63 | $12.65 | $12.51 | $12.54 | $12.54 | 1,109,438 |
| 2020-01-03 | $12.43 | $12.44 | $12.39 | $12.41 | $12.41 | 1,461,917 |
| 2020-01-02 | $12.30 | $12.31 | $12.25 | $12.28 | $12.28 | 904,618 |
| 2019-12-31 | $12.22 | $12.25 | $12.18 | $12.18 | $12.18 | 734,920 |
| 2019-12-30 | $12.19 | $12.20 | $12.15 | $12.17 | $12.17 | 671,841 |
| 2019-12-27 | $12.10 | $12.18 | $12.10 | $12.15 | $12.15 | 682,503 |
| 2019-12-26 | $12.07 | $12.14 | $12.07 | $12.14 | $12.14 | 1,037,521 |
| 2019-12-24 | $11.89 | $12.03 | $11.88 | $12.00 | $12.00 | 372,744 |
| 2019-12-23 | $11.87 | $11.89 | $11.86 | $11.89 | $11.89 | 521,244 |
| 2019-12-20 | $11.90 | $11.90 | $11.83 | $11.83 | $11.83 | 348,762 |
| 2019-12-19 | $11.82 | $11.87 | $11.82 | $11.85 | $11.85 | 382,336 |
| 2019-12-18 | $11.80 | $11.84 | $11.79 | $11.83 | $11.83 | 564,776 |
| 2019-12-17 | $11.76 | $11.84 | $11.76 | $11.80 | $11.80 | 511,835 |
| 2019-12-16 | $11.81 | $11.84 | $11.77 | $11.82 | $11.82 | 624,908 |
| 2019-12-13 | $11.76 | $11.83 | $11.72 | $11.79 | $11.79 | 520,043 |
| 2019-12-12 | $11.88 | $11.88 | $11.70 | $11.75 | $11.75 | 732,596 |
| 2019-12-11 | $11.76 | $11.81 | $11.72 | $11.78 | $11.78 | 551,062 |
| 2019-12-10 | $11.75 | $11.75 | $11.68 | $11.72 | $11.72 | 714,254 |
| 2019-12-09 | $11.68 | $11.71 | $11.66 | $11.67 | $11.67 | 433,209 |
| 2019-12-06 | $11.68 | $11.72 | $11.67 | $11.70 | $11.70 | 454,077 |
| 2019-12-05 | $11.82 | $11.84 | $11.79 | $11.81 | $11.81 | 395,501 |
| 2019-12-04 | $11.81 | $11.83 | $11.77 | $11.82 | $11.82 | 452,992 |
| 2019-12-03 | $11.84 | $11.87 | $11.80 | $11.81 | $11.81 | 1,255,318 |
| 2019-12-02 | $11.73 | $11.75 | $11.71 | $11.73 | $11.73 | 1,047,639 |
| 2019-11-29 | $11.73 | $11.78 | $11.72 | $11.76 | $11.76 | 312,385 |
| 2019-11-27 | $11.69 | $11.72 | $11.68 | $11.71 | $11.71 | 308,924 |
| 2019-11-26 | $11.68 | $11.75 | $11.67 | $11.75 | $11.75 | 446,113 |
| 2019-11-25 | $11.77 | $11.77 | $11.70 | $11.72 | $11.72 | 584,393 |
| 2019-11-22 | $11.83 | $11.83 | $11.74 | $11.74 | $11.74 | 642,651 |
| 2019-11-21 | $11.81 | $11.82 | $11.76 | $11.79 | $11.79 | 526,603 |
| 2019-11-20 | $11.81 | $11.86 | $11.78 | $11.82 | $11.82 | 613,228 |
| 2019-11-19 | $11.77 | $11.84 | $11.77 | $11.83 | $11.83 | 388,024 |
| 2019-11-18 | $11.81 | $11.85 | $11.79 | $11.82 | $11.82 | 769,588 |
| 2019-11-15 | $11.77 | $11.80 | $11.75 | $11.78 | $11.78 | 520,735 |
| 2019-11-14 | $11.81 | $11.85 | $11.77 | $11.81 | $11.81 | 610,691 |
| 2019-11-13 | $11.81 | $12.00 | $11.72 | $12.00 | $12.00 | 899,712 |
| 2019-11-12 | $11.69 | $11.71 | $11.59 | $11.67 | $11.67 | 875,740 |
| 2019-11-11 | $11.74 | $11.75 | $11.61 | $11.69 | $11.69 | 614,680 |
| 2019-11-08 | $11.73 | $11.81 | $11.70 | $11.73 | $11.73 | 1,122,410 |
| 2019-11-07 | $11.92 | $11.94 | $11.71 | $11.79 | $11.79 | 1,808,636 |
| 2019-11-06 | $11.97 | $12.02 | $11.95 | $11.99 | $11.99 | 1,261,554 |
| 2019-11-05 | $11.98 | $12.01 | $11.89 | $11.92 | $11.92 | 1,062,603 |
| 2019-11-04 | $12.13 | $12.15 | $12.07 | $12.08 | $12.08 | 610,558 |
| 2019-11-01 | $12.11 | $12.18 | $12.11 | $12.16 | $12.16 | 368,978 |
| 2019-10-31 | $12.12 | $12.16 | $12.10 | $12.12 | $12.12 | 1,190,612 |
| 2019-10-30 | $12.00 | $12.04 | $11.90 | $12.04 | $12.04 | 514,574 |
| 2019-10-29 | $11.97 | $12.00 | $11.92 | $11.99 | $11.99 | 487,349 |
| 2019-10-28 | $12.05 | $12.05 | $11.97 | $11.99 | $11.99 | 596,048 |
| 2019-10-25 | $12.14 | $12.22 | $12.06 | $12.10 | $12.10 | 618,673 |
| 2019-10-24 | $11.99 | $12.10 | $11.99 | $12.10 | $12.10 | 369,688 |
| 2019-10-23 | $12.02 | $12.04 | $11.97 | $11.98 | $11.98 | 413,657 |
| 2019-10-22 | $11.94 | $11.98 | $11.92 | $11.93 | $11.93 | 773,436 |
| 2019-10-21 | $12.04 | $12.04 | $11.92 | $11.93 | $11.93 | 668,495 |
| 2019-10-18 | $11.97 | $12.00 | $11.97 | $12.00 | $12.00 | 448,949 |
| 2019-10-17 | $11.97 | $12.04 | $11.97 | $11.97 | $11.97 | 373,745 |
| 2019-10-16 | $12.00 | $12.00 | $11.90 | $11.96 | $11.96 | 760,815 |
| 2019-10-15 | $12.01 | $12.01 | $11.87 | $11.90 | $11.90 | 518,148 |
| 2019-10-14 | $12.02 | $12.03 | $11.96 | $12.01 | $12.01 | 591,631 |
| 2019-10-11 | $11.96 | $11.96 | $11.83 | $11.93 | $11.93 | 1,041,890 |
| 2019-10-10 | $12.08 | $12.08 | $11.98 | $12.02 | $12.02 | 285,407 |
| 2019-10-09 | $12.12 | $12.16 | $12.10 | $12.10 | $12.10 | 392,874 |
| 2019-10-08 | $12.09 | $12.11 | $12.03 | $12.09 | $12.09 | 1,207,924 |
| 2019-10-07 | $12.06 | $12.08 | $11.95 | $11.98 | $11.98 | 563,646 |
| 2019-10-04 | $12.08 | $12.10 | $12.03 | $12.07 | $12.07 | 523,169 |
| 2019-10-03 | $12.02 | $12.18 | $12.02 | $12.09 | $12.09 | 1,439,499 |
| 2019-10-02 | $11.99 | $12.05 | $11.95 | $12.00 | $12.00 | 1,597,636 |
| 2019-10-01 | $11.74 | $11.93 | $11.71 | $11.87 | $11.87 | 876,199 |
| 2019-09-30 | $11.88 | $11.94 | $11.70 | $11.82 | $11.82 | 1,883,895 |
| 2019-09-27 | $11.97 | $12.08 | $11.96 | $12.03 | $12.03 | 851,263 |
| 2019-09-26 | $12.09 | $12.18 | $12.07 | $12.07 | $12.07 | 642,810 |
| 2019-09-25 | $12.30 | $12.31 | $12.05 | $12.09 | $12.09 | 696,462 |
| 2019-09-24 | $12.21 | $12.35 | $12.18 | $12.32 | $12.32 | 876,325 |
| 2019-09-23 | $12.22 | $12.28 | $12.20 | $12.28 | $12.28 | 554,009 |
| 2019-09-20 | $12.05 | $12.19 | $12.04 | $12.16 | $12.16 | 1,076,614 |
| 2019-09-19 | $12.08 | $12.08 | $12.00 | $12.01 | $12.01 | 371,199 |
| 2019-09-18 | $12.09 | $12.14 | $11.92 | $12.00 | $12.00 | 1,213,051 |
| 2019-09-17 | $12.07 | $12.10 | $12.01 | $12.06 | $12.06 | 595,352 |
| 2019-09-16 | $12.04 | $12.07 | $11.97 | $12.03 | $12.03 | 641,457 |
| 2019-09-13 | $12.06 | $12.09 | $11.87 | $11.92 | $11.92 | 916,215 |
| 2019-09-12 | $12.11 | $12.17 | $11.99 | $11.99 | $11.99 | 1,271,159 |
| 2019-09-11 | $11.92 | $12.01 | $11.91 | $11.98 | $11.98 | 411,112 |
| 2019-09-10 | $11.99 | $12.03 | $11.90 | $11.92 | $11.92 | 674,058 |
| 2019-09-09 | $12.10 | $12.11 | $11.99 | $11.99 | $11.99 | 538,782 |
| 2019-09-06 | $12.17 | $12.24 | $12.06 | $12.07 | $12.07 | 1,189,511 |
| 2019-09-05 | $12.33 | $12.36 | $12.05 | $12.15 | $12.15 | 1,070,309 |
| 2019-09-04 | $12.37 | $12.49 | $12.36 | $12.48 | $12.48 | 668,846 |
| 2019-09-03 | $12.33 | $12.42 | $12.32 | $12.36 | $12.36 | 1,831,917 |
| 2019-08-30 | $12.26 | $12.32 | $12.18 | $12.26 | $12.26 | 769,494 |
| 2019-08-29 | $12.38 | $12.39 | $12.19 | $12.27 | $12.27 | 777,300 |
| 2019-08-28 | $12.38 | $12.40 | $12.32 | $12.36 | $12.36 | 745,178 |
| 2019-08-27 | $12.27 | $12.39 | $12.24 | $12.37 | $12.37 | 775,380 |
| 2019-08-26 | $12.28 | $12.31 | $12.21 | $12.23 | $12.23 | 541,504 |
| 2019-08-23 | $12.07 | $12.28 | $12.07 | $12.25 | $12.25 | 1,840,467 |
| 2019-08-22 | $12.05 | $12.09 | $12.03 | $12.06 | $12.06 | 334,113 |
| 2019-08-21 | $12.09 | $12.13 | $12.07 | $12.08 | $12.08 | 402,808 |
| 2019-08-20 | $12.08 | $12.13 | $12.05 | $12.10 | $12.10 | 420,082 |
| 2019-08-19 | $12.06 | $12.08 | $12.00 | $12.02 | $12.02 | 502,608 |
| 2019-08-16 | $12.16 | $12.19 | $12.09 | $12.16 | $12.16 | 475,975 |
| 2019-08-15 | $12.20 | $12.24 | $12.14 | $12.22 | $12.22 | 814,702 |
| 2019-08-14 | $12.13 | $12.23 | $12.10 | $12.18 | $12.18 | 1,241,478 |
| 2019-08-13 | $12.20 | $12.20 | $11.87 | $12.07 | $12.07 | 963,379 |
| 2019-08-12 | $12.02 | $12.18 | $12.02 | $12.11 | $12.11 | 1,483,007 |
| 2019-08-09 | $11.99 | $12.07 | $11.95 | $12.01 | $12.01 | 913,499 |
| 2019-08-08 | $11.94 | $12.06 | $11.92 | $12.03 | $12.03 | 594,399 |
| 2019-08-07 | $11.99 | $12.07 | $11.95 | $11.95 | $11.95 | 2,308,366 |
| 2019-08-06 | $11.75 | $11.81 | $11.73 | $11.78 | $11.78 | 797,472 |
| 2019-08-05 | $11.70 | $11.76 | $11.62 | $11.71 | $11.71 | 2,321,902 |
| 2019-08-02 | $11.45 | $11.60 | $11.45 | $11.52 | $11.52 | 805,895 |
| 2019-08-01 | $11.30 | $11.57 | $11.26 | $11.53 | $11.53 | 1,943,622 |
| 2019-07-31 | $11.48 | $11.52 | $11.32 | $11.36 | $11.36 | 878,929 |
| 2019-07-30 | $11.48 | $11.52 | $11.44 | $11.49 | $11.49 | 543,959 |
| 2019-07-29 | $11.41 | $11.47 | $11.37 | $11.47 | $11.47 | 313,423 |
| 2019-07-26 | $11.43 | $11.43 | $11.37 | $11.37 | $11.37 | 305,358 |
| 2019-07-25 | $11.42 | $11.42 | $11.33 | $11.37 | $11.37 | 552,793 |
| 2019-07-24 | $11.46 | $11.47 | $11.41 | $11.42 | $11.42 | 388,207 |
| 2019-07-23 | $11.45 | $11.48 | $11.36 | $11.38 | $11.38 | 332,858 |
| 2019-07-22 | $11.47 | $11.49 | $11.43 | $11.46 | $11.46 | 440,549 |
| 2019-07-19 | $11.52 | $11.59 | $11.42 | $11.43 | $11.43 | 642,136 |
| 2019-07-18 | $11.39 | $11.61 | $11.36 | $11.60 | $11.60 | 978,215 |
| 2019-07-17 | $11.28 | $11.44 | $11.28 | $11.41 | $11.41 | 619,084 |
| 2019-07-16 | $11.36 | $11.36 | $11.22 | $11.26 | $11.26 | 584,283 |
| 2019-07-15 | $11.32 | $11.36 | $11.30 | $11.34 | $11.34 | 532,432 |
| 2019-07-12 | $11.32 | $11.38 | $11.28 | $11.38 | $11.38 | 865,192 |
| 2019-07-11 | $11.35 | $11.37 | $11.27 | $11.31 | $11.31 | 394,749 |
| 2019-07-10 | $11.27 | $11.38 | $11.27 | $11.35 | $11.35 | 1,126,782 |
| 2019-07-09 | $11.17 | $11.22 | $11.13 | $11.19 | $11.19 | 461,665 |
| 2019-07-08 | $11.23 | $11.25 | $11.13 | $11.14 | $11.14 | 355,427 |
| 2019-07-05 | $11.16 | $11.25 | $11.11 | $11.23 | $11.23 | 762,142 |
| 2019-07-03 | $11.35 | $11.38 | $11.30 | $11.33 | $11.33 | 331,621 |
| 2019-07-02 | $11.17 | $11.33 | $11.15 | $11.30 | $11.30 | 1,474,432 |
| 2019-07-01 | $11.18 | $11.21 | $11.09 | $11.10 | $11.10 | 1,163,623 |
| 2019-06-28 | $11.32 | $11.33 | $11.28 | $11.33 | $11.33 | 512,516 |
| 2019-06-27 | $11.27 | $11.31 | $11.23 | $11.31 | $11.31 | 453,043 |
| 2019-06-26 | $11.30 | $11.35 | $11.23 | $11.31 | $11.31 | 1,117,484 |
| 2019-06-25 | $11.40 | $11.49 | $11.28 | $11.40 | $11.40 | 1,922,175 |
| 2019-06-24 | $11.22 | $11.34 | $11.22 | $11.32 | $11.32 | 817,506 |
| 2019-06-21 | $11.13 | $11.18 | $11.08 | $11.16 | $11.16 | 693,476 |
| 2019-06-20 | $11.06 | $11.16 | $11.05 | $11.07 | $11.07 | 1,843,180 |
| 2019-06-19 | $10.77 | $10.87 | $10.77 | $10.87 | $10.87 | 500,346 |
| 2019-06-18 | $10.83 | $10.85 | $10.75 | $10.78 | $10.78 | 460,806 |
| 2019-06-17 | $10.78 | $10.78 | $10.72 | $10.76 | $10.76 | 251,759 |
| 2019-06-14 | $10.80 | $10.83 | $10.73 | $10.75 | $10.75 | 607,565 |
| 2019-06-13 | $10.68 | $10.75 | $10.67 | $10.73 | $10.73 | 391,382 |
| 2019-06-12 | $10.65 | $10.70 | $10.64 | $10.65 | $10.65 | 274,682 |
| 2019-06-11 | $10.61 | $10.63 | $10.58 | $10.60 | $10.60 | 287,726 |
| 2019-06-10 | $10.63 | $10.66 | $10.58 | $10.66 | $10.66 | 537,638 |
| 2019-06-07 | $10.73 | $10.77 | $10.71 | $10.72 | $10.72 | 693,417 |
| 2019-06-06 | $10.68 | $10.71 | $10.65 | $10.67 | $10.67 | 520,367 |
| 2019-06-05 | $10.67 | $10.71 | $10.58 | $10.61 | $10.61 | 580,999 |
| 2019-06-04 | $10.57 | $10.60 | $10.54 | $10.58 | $10.58 | 503,632 |
| 2019-06-03 | $10.47 | $10.61 | $10.46 | $10.59 | $10.59 | 1,280,800 |
| 2019-05-31 | $10.37 | $10.43 | $10.32 | $10.40 | $10.40 | 2,154,165 |
| 2019-05-30 | $10.24 | $10.30 | $10.21 | $10.30 | $10.30 | 342,451 |
| 2019-05-29 | $10.22 | $10.25 | $10.20 | $10.23 | $10.23 | 278,446 |
| 2019-05-28 | $10.22 | $10.22 | $10.17 | $10.22 | $10.22 | 309,715 |
| 2019-05-24 | $10.25 | $10.25 | $10.20 | $10.25 | $10.25 | 316,668 |
| 2019-05-23 | $10.19 | $10.28 | $10.18 | $10.24 | $10.24 | 341,878 |
| 2019-05-22 | $10.18 | $10.19 | $10.15 | $10.15 | $10.15 | 195,436 |
| 2019-05-21 | $10.12 | $10.18 | $10.12 | $10.16 | $10.16 | 361,454 |
| 2019-05-20 | $10.18 | $10.20 | $10.17 | $10.18 | $10.18 | 246,354 |
| 2019-05-17 | $10.22 | $10.22 | $10.16 | $10.18 | $10.18 | 455,026 |
| 2019-05-16 | $10.30 | $10.30 | $10.23 | $10.25 | $10.25 | 409,267 |
| 2019-05-15 | $10.36 | $10.38 | $10.32 | $10.33 | $10.33 | 270,999 |
| 2019-05-14 | $10.37 | $10.37 | $10.31 | $10.35 | $10.35 | 349,484 |
| 2019-05-13 | $10.30 | $10.37 | $10.26 | $10.36 | $10.36 | 619,549 |
| 2019-05-10 | $10.22 | $10.25 | $10.20 | $10.25 | $10.25 | 1,157,712 |
| 2019-05-09 | $10.18 | $10.24 | $10.18 | $10.21 | $10.21 | 1,255,566 |
| 2019-05-08 | $10.24 | $10.26 | $10.18 | $10.18 | $10.18 | 534,597 |
| 2019-05-07 | $10.19 | $10.24 | $10.17 | $10.22 | $10.22 | 694,425 |
| 2019-05-06 | $10.17 | $10.21 | $10.16 | $10.16 | $10.16 | 684,304 |
| 2019-05-03 | $10.16 | $10.20 | $10.15 | $10.16 | $10.16 | 1,364,688 |
| 2019-05-02 | $10.10 | $10.15 | $10.08 | $10.12 | $10.12 | 394,376 |
| 2019-05-01 | $10.20 | $10.27 | $10.16 | $10.16 | $10.16 | 440,443 |
| 2019-04-30 | $10.23 | $10.25 | $10.19 | $10.25 | $10.25 | 1,321,343 |
| 2019-04-29 | $10.22 | $10.23 | $10.18 | $10.23 | $10.23 | 1,280,285 |
| 2019-04-26 | $10.27 | $10.30 | $10.25 | $10.25 | $10.25 | 843,305 |
| 2019-04-25 | $10.25 | $10.29 | $10.20 | $10.21 | $10.21 | 834,865 |
| 2019-04-24 | $10.21 | $10.25 | $10.20 | $10.22 | $10.22 | 151,330 |
| 2019-04-23 | $10.23 | $10.25 | $10.19 | $10.21 | $10.21 | 1,149,207 |
| 2019-04-22 | $10.27 | $10.29 | $10.26 | $10.27 | $10.27 | 296,020 |
| 2019-04-18 | $10.25 | $10.29 | $10.24 | $10.28 | $10.28 | 363,056 |
| 2019-04-17 | $10.28 | $10.29 | $10.25 | $10.26 | $10.26 | 217,172 |
| 2019-04-16 | $10.30 | $10.30 | $10.27 | $10.28 | $10.28 | 409,219 |
| 2019-04-15 | $10.35 | $10.42 | $10.35 | $10.41 | $10.41 | 290,203 |
| 2019-04-12 | $10.41 | $10.45 | $10.40 | $10.40 | $10.40 | 256,581 |
| 2019-04-11 | $10.50 | $10.52 | $10.41 | $10.43 | $10.43 | 863,187 |
| 2019-04-10 | $10.54 | $10.59 | $10.54 | $10.56 | $10.56 | 192,100 |
| 2019-04-09 | $10.54 | $10.56 | $10.52 | $10.54 | $10.54 | 384,355 |
| 2019-04-08 | $10.51 | $10.51 | $10.45 | $10.50 | $10.50 | 469,185 |
| 2019-04-05 | $10.42 | $10.46 | $10.40 | $10.45 | $10.45 | 324,429 |
| 2019-04-04 | $10.38 | $10.44 | $10.35 | $10.42 | $10.42 | 333,629 |
| 2019-04-03 | $10.44 | $10.46 | $10.42 | $10.44 | $10.44 | 504,432 |
| 2019-04-02 | $10.38 | $10.46 | $10.38 | $10.43 | $10.43 | 364,922 |
| 2019-04-01 | $10.48 | $10.49 | $10.39 | $10.40 | $10.40 | 1,083,117 |
| 2019-03-29 | $10.52 | $10.52 | $10.45 | $10.45 | $10.45 | 316,463 |
| 2019-03-28 | $10.45 | $10.49 | $10.43 | $10.45 | $10.45 | 719,412 |
| 2019-03-27 | $10.65 | $10.66 | $10.57 | $10.58 | $10.58 | 432,737 |
| 2019-03-26 | $10.64 | $10.66 | $10.62 | $10.65 | $10.65 | 390,898 |
| 2019-03-25 | $10.66 | $10.70 | $10.65 | $10.69 | $10.69 | 726,234 |
| 2019-03-22 | $10.61 | $10.62 | $10.57 | $10.61 | $10.61 | 898,645 |
| 2019-03-21 | $10.63 | $10.63 | $10.52 | $10.57 | $10.57 | 357,198 |
| 2019-03-20 | $10.56 | $10.63 | $10.48 | $10.61 | $10.61 | 298,056 |
| 2019-03-19 | $10.52 | $10.56 | $10.51 | $10.52 | $10.52 | 323,117 |
| 2019-03-18 | $10.51 | $10.52 | $10.50 | $10.50 | $10.50 | 189,060 |
| 2019-03-15 | $10.54 | $10.56 | $10.49 | $10.50 | $10.50 | 261,902 |
| 2019-03-14 | $10.45 | $10.48 | $10.42 | $10.48 | $10.48 | 255,455 |
| 2019-03-13 | $10.53 | $10.57 | $10.52 | $10.57 | $10.57 | 221,567 |
| 2019-03-12 | $10.48 | $10.51 | $10.44 | $10.49 | $10.49 | 386,839 |
| 2019-03-11 | $10.48 | $10.50 | $10.41 | $10.45 | $10.45 | 428,859 |
| 2019-03-08 | $10.49 | $10.50 | $10.46 | $10.48 | $10.48 | 544,771 |
| 2019-03-07 | $10.37 | $10.40 | $10.36 | $10.38 | $10.38 | 246,984 |
| 2019-03-06 | $10.35 | $10.41 | $10.35 | $10.38 | $10.38 | 409,943 |
| 2019-03-05 | $10.34 | $10.39 | $10.34 | $10.37 | $10.37 | 168,864 |
| 2019-03-04 | $10.40 | $10.41 | $10.35 | $10.36 | $10.36 | 499,510 |
| 2019-03-01 | $10.55 | $10.57 | $10.42 | $10.44 | $10.44 | 1,275,089 |
| 2019-02-28 | $10.65 | $10.65 | $10.58 | $10.60 | $10.60 | 531,944 |
| 2019-02-27 | $10.72 | $10.72 | $10.64 | $10.64 | $10.64 | 392,933 |
| 2019-02-26 | $10.71 | $10.76 | $10.70 | $10.73 | $10.73 | 507,904 |
| 2019-02-25 | $10.73 | $10.76 | $10.70 | $10.73 | $10.73 | 232,350 |
| 2019-02-22 | $10.73 | $10.76 | $10.72 | $10.72 | $10.72 | 453,818 |
| 2019-02-21 | $10.79 | $10.79 | $10.69 | $10.72 | $10.72 | 234,387 |
| 2019-02-20 | $10.86 | $10.88 | $10.81 | $10.81 | $10.81 | 309,671 |
| 2019-02-19 | $10.80 | $10.84 | $10.78 | $10.82 | $10.82 | 1,142,645 |
| 2019-02-15 | $10.64 | $10.72 | $10.64 | $10.69 | $10.69 | 328,177 |
| 2019-02-14 | $10.62 | $10.63 | $10.58 | $10.63 | $10.63 | 263,941 |
| 2019-02-13 | $10.64 | $10.68 | $10.56 | $10.56 | $10.56 | 412,908 |
| 2019-02-12 | $10.60 | $10.63 | $10.57 | $10.61 | $10.61 | 359,455 |
| 2019-02-11 | $10.55 | $10.60 | $10.54 | $10.59 | $10.59 | 277,770 |
| 2019-02-08 | $10.64 | $10.64 | $10.58 | $10.64 | $10.64 | 286,361 |
| 2019-02-07 | $10.57 | $10.60 | $10.54 | $10.59 | $10.59 | 231,389 |
| 2019-02-06 | $10.63 | $10.64 | $10.53 | $10.53 | $10.53 | 346,666 |
| 2019-02-05 | $10.63 | $10.66 | $10.60 | $10.63 | $10.63 | 334,518 |
| 2019-02-04 | $10.60 | $10.66 | $10.57 | $10.61 | $10.61 | 1,242,141 |
| 2019-02-01 | $10.64 | $10.71 | $10.62 | $10.63 | $10.63 | 425,563 |
| 2019-01-31 | $10.70 | $10.72 | $10.64 | $10.65 | $10.65 | 553,254 |
| 2019-01-30 | $10.59 | $10.68 | $10.56 | $10.66 | $10.66 | 485,946 |
| 2019-01-29 | $10.54 | $10.61 | $10.54 | $10.59 | $10.59 | 469,660 |
| 2019-01-28 | $10.48 | $10.55 | $10.46 | $10.55 | $10.55 | 602,177 |
| 2019-01-25 | $10.45 | $10.49 | $10.40 | $10.47 | $10.47 | 1,065,722 |
| 2019-01-24 | $10.37 | $10.40 | $10.35 | $10.35 | $10.35 | 291,779 |
| 2019-01-23 | $10.36 | $10.41 | $10.35 | $10.40 | $10.40 | 258,307 |
| 2019-01-22 | $10.42 | $10.44 | $10.38 | $10.40 | $10.40 | 902,449 |
| 2019-01-18 | $10.43 | $10.43 | $10.40 | $10.42 | $10.42 | 357,786 |
| 2019-01-17 | $10.49 | $10.51 | $10.46 | $10.49 | $10.49 | 363,907 |
| 2019-01-16 | $10.47 | $10.53 | $10.47 | $10.49 | $10.49 | 442,545 |
| 2019-01-15 | $10.49 | $10.51 | $10.45 | $10.46 | $10.46 | 296,842 |
| 2019-01-14 | $10.45 | $10.50 | $10.44 | $10.48 | $10.48 | 310,538 |
| 2019-01-11 | $10.41 | $10.49 | $10.41 | $10.46 | $10.46 | 548,598 |
| 2019-01-10 | $10.43 | $10.44 | $10.39 | $10.42 | $10.42 | 530,913 |
| 2019-01-09 | $10.38 | $10.47 | $10.38 | $10.44 | $10.44 | 323,523 |
| 2019-01-08 | $10.38 | $10.41 | $10.37 | $10.38 | $10.38 | 348,910 |
| 2019-01-07 | $10.48 | $10.49 | $10.40 | $10.43 | $10.43 | 382,012 |
| 2019-01-04 | $10.39 | $10.46 | $10.34 | $10.44 | $10.44 | 679,306 |
| 2019-01-03 | $10.40 | $10.48 | $10.40 | $10.48 | $10.48 | 878,619 |
| 2019-01-02 | $10.30 | $10.38 | $10.30 | $10.37 | $10.37 | 907,354 |
| 2018-12-31 | $10.27 | $10.35 | $10.25 | $10.31 | $10.31 | 642,610 |
| 2018-12-28 | $10.26 | $10.33 | $10.26 | $10.30 | $10.30 | 512,361 |
| 2018-12-27 | $10.27 | $10.31 | $10.22 | $10.26 | $10.26 | 501,966 |
| 2018-12-26 | $10.27 | $10.32 | $10.18 | $10.18 | $10.18 | 602,676 |
| 2018-12-24 | $10.14 | $10.22 | $10.11 | $10.20 | $10.20 | 804,300 |
| 2018-12-21 | $10.13 | $10.13 | $10.06 | $10.10 | $10.10 | 480,324 |
| 2018-12-20 | $10.13 | $10.17 | $10.09 | $10.10 | $10.10 | 1,405,597 |
| 2018-12-19 | $10.12 | $10.19 | $10.01 | $10.01 | $10.01 | 906,332 |
| 2018-12-18 | $10.08 | $10.14 | $10.06 | $10.13 | $10.13 | 782,923 |
| 2018-12-17 | $10.03 | $10.09 | $10.03 | $10.06 | $10.06 | 479,890 |
| 2018-12-14 | $9.97 | $10.05 | $9.97 | $10.04 | $10.04 | 285,879 |
| 2018-12-13 | $10.07 | $10.08 | $10.02 | $10.05 | $10.05 | 500,391 |
| 2018-12-12 | $10.05 | $10.11 | $10.04 | $10.07 | $10.07 | 811,083 |
| 2018-12-11 | $10.04 | $10.07 | $10.01 | $10.05 | $10.05 | 1,055,129 |
| 2018-12-10 | $10.06 | $10.11 | $10.02 | $10.02 | $10.02 | 813,867 |
| 2018-12-07 | $10.05 | $10.13 | $10.04 | $10.10 | $10.10 | 776,114 |
| 2018-12-06 | $9.97 | $10.05 | $9.94 | $10.02 | $10.02 | 809,303 |
| 2018-12-04 | $9.95 | $10.01 | $9.95 | $9.98 | $9.98 | 1,395,270 |
| 2018-12-03 | $9.87 | $9.92 | $9.86 | $9.87 | $9.87 | 447,454 |
| 2018-11-30 | $9.81 | $9.83 | $9.78 | $9.82 | $9.82 | 183,653 |
| 2018-11-29 | $9.85 | $9.88 | $9.83 | $9.85 | $9.85 | 230,271 |
| 2018-11-28 | $9.72 | $9.85 | $9.72 | $9.83 | $9.83 | 593,713 |
| 2018-11-27 | $9.81 | $9.82 | $9.73 | $9.73 | $9.73 | 291,273 |
| 2018-11-26 | $9.83 | $9.85 | $9.79 | $9.81 | $9.81 | 402,172 |
| 2018-11-23 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 266,254 |
| 2018-11-21 | $9.88 | $9.91 | $9.88 | $9.88 | $9.88 | 336,664 |
| 2018-11-20 | $9.85 | $9.87 | $9.82 | $9.86 | $9.86 | 884,634 |
| 2018-11-19 | $9.75 | $9.86 | $9.73 | $9.83 | $9.83 | 944,592 |
| 2018-11-16 | $9.77 | $9.79 | $9.72 | $9.77 | $9.77 | 486,288 |
| 2018-11-15 | $9.68 | $9.70 | $9.65 | $9.67 | $9.67 | 316,740 |
| 2018-11-14 | $9.56 | $9.71 | $9.56 | $9.66 | $9.66 | 343,797 |
| 2018-11-13 | $9.61 | $9.61 | $9.56 | $9.58 | $9.58 | 406,511 |
| 2018-11-12 | $9.61 | $9.61 | $9.57 | $9.60 | $9.60 | 977,301 |
| 2018-11-09 | $9.69 | $9.70 | $9.63 | $9.64 | $9.64 | 464,320 |
| 2018-11-08 | $9.79 | $9.80 | $9.75 | $9.77 | $9.77 | 262,170 |
| 2018-11-07 | $9.83 | $9.85 | $9.79 | $9.81 | $9.81 | 242,746 |
| 2018-11-06 | $9.86 | $9.86 | $9.78 | $9.80 | $9.80 | 255,806 |
| 2018-11-05 | $9.86 | $9.90 | $9.83 | $9.86 | $9.86 | 239,459 |
| 2018-11-02 | $9.90 | $9.92 | $9.86 | $9.87 | $9.87 | 376,436 |
| 2018-11-01 | $9.88 | $9.93 | $9.88 | $9.91 | $9.91 | 422,599 |
| 2018-10-31 | $9.78 | $9.80 | $9.75 | $9.78 | $9.78 | 453,297 |
| 2018-10-30 | $9.82 | $9.84 | $9.80 | $9.83 | $9.83 | 261,544 |
| 2018-10-29 | $9.90 | $9.92 | $9.84 | $9.87 | $9.87 | 584,740 |
| 2018-10-26 | $9.94 | $10.00 | $9.91 | $9.94 | $9.94 | 699,327 |
| 2018-10-25 | $9.93 | $9.93 | $9.86 | $9.90 | $9.90 | 602,522 |
| 2018-10-24 | $9.91 | $9.93 | $9.86 | $9.93 | $9.93 | 382,006 |
| 2018-10-23 | $9.95 | $9.95 | $9.88 | $9.90 | $9.90 | 563,085 |
| 2018-10-22 | $9.82 | $9.84 | $9.79 | $9.82 | $9.82 | 317,851 |
| 2018-10-19 | $9.88 | $9.88 | $9.83 | $9.85 | $9.85 | 388,378 |
| 2018-10-18 | $9.86 | $9.88 | $9.84 | $9.85 | $9.85 | 214,796 |
| 2018-10-17 | $9.84 | $9.87 | $9.83 | $9.84 | $9.84 | 495,578 |
| 2018-10-16 | $9.88 | $9.91 | $9.84 | $9.85 | $9.85 | 500,454 |
| 2018-10-15 | $9.83 | $9.86 | $9.81 | $9.86 | $9.86 | 795,483 |
| 2018-10-12 | $9.79 | $9.79 | $9.72 | $9.75 | $9.75 | 462,859 |
| 2018-10-11 | $9.59 | $9.83 | $9.59 | $9.79 | $9.79 | 869,900 |
| 2018-10-10 | $9.53 | $9.54 | $9.49 | $9.53 | $9.53 | 408,882 |
| 2018-10-09 | $9.50 | $9.55 | $9.48 | $9.55 | $9.55 | 851,983 |
| 2018-10-08 | $9.48 | $9.53 | $9.47 | $9.50 | $9.50 | 247,311 |
| 2018-10-05 | $9.60 | $9.65 | $9.59 | $9.63 | $9.63 | 175,558 |
| 2018-10-04 | $9.59 | $9.66 | $9.56 | $9.57 | $9.57 | 618,292 |
| 2018-10-03 | $9.60 | $9.64 | $9.55 | $9.57 | $9.57 | 251,009 |
| 2018-10-02 | $9.60 | $9.65 | $9.58 | $9.60 | $9.60 | 545,401 |
| 2018-10-01 | $9.50 | $9.54 | $9.49 | $9.52 | $9.52 | 244,363 |
| 2018-09-28 | $9.51 | $9.57 | $9.49 | $9.55 | $9.55 | 558,775 |
| 2018-09-27 | $9.52 | $9.53 | $9.48 | $9.49 | $9.49 | 884,388 |
| 2018-09-26 | $9.61 | $9.63 | $9.58 | $9.60 | $9.60 | 344,555 |
| 2018-09-25 | $9.62 | $9.66 | $9.62 | $9.65 | $9.65 | 372,285 |
| 2018-09-24 | $9.63 | $9.66 | $9.61 | $9.61 | $9.61 | 238,685 |
| 2018-09-21 | $9.57 | $9.65 | $9.57 | $9.61 | $9.61 | 285,091 |
| 2018-09-20 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 219,709 |
| 2018-09-19 | $9.66 | $9.68 | $9.62 | $9.66 | $9.66 | 755,721 |
| 2018-09-18 | $9.66 | $9.67 | $9.61 | $9.62 | $9.62 | 264,903 |
| 2018-09-17 | $9.64 | $9.68 | $9.64 | $9.65 | $9.65 | 241,246 |
| 2018-09-14 | $9.66 | $9.67 | $9.59 | $9.59 | $9.59 | 249,358 |
| 2018-09-13 | $9.73 | $9.75 | $9.64 | $9.66 | $9.66 | 583,383 |
| 2018-09-12 | $9.61 | $9.72 | $9.60 | $9.71 | $9.71 | 454,908 |
| 2018-09-11 | $9.56 | $9.64 | $9.55 | $9.62 | $9.62 | 488,626 |
| 2018-09-10 | $9.62 | $9.63 | $9.58 | $9.59 | $9.59 | 273,179 |
| 2018-09-07 | $9.62 | $9.66 | $9.60 | $9.63 | $9.63 | 420,531 |
| 2018-09-06 | $9.67 | $9.72 | $9.63 | $9.64 | $9.64 | 599,110 |
| 2018-09-05 | $9.64 | $9.64 | $9.60 | $9.62 | $9.62 | 465,452 |
| 2018-09-04 | $9.60 | $9.61 | $9.56 | $9.60 | $9.60 | 598,734 |
| 2018-08-31 | $9.68 | $9.71 | $9.64 | $9.65 | $9.65 | 433,385 |
| 2018-08-30 | $9.71 | $9.72 | $9.63 | $9.67 | $9.67 | 499,007 |
| 2018-08-29 | $9.70 | $9.72 | $9.67 | $9.72 | $9.72 | 346,631 |
| 2018-08-28 | $9.75 | $9.75 | $9.65 | $9.67 | $9.67 | 424,473 |
| 2018-08-27 | $9.72 | $9.76 | $9.71 | $9.73 | $9.73 | 334,339 |
| 2018-08-24 | $9.61 | $9.72 | $9.60 | $9.72 | $9.72 | 344,020 |
| 2018-08-23 | $9.58 | $9.59 | $9.50 | $9.53 | $9.53 | 1,469,325 |
| 2018-08-22 | $9.66 | $9.66 | $9.61 | $9.64 | $9.64 | 417,795 |
| 2018-08-21 | $9.59 | $9.62 | $9.57 | $9.61 | $9.61 | 729,538 |
| 2018-08-20 | $9.54 | $9.58 | $9.52 | $9.58 | $9.58 | 673,308 |
| 2018-08-17 | $9.43 | $9.52 | $9.43 | $9.52 | $9.52 | 1,086,717 |
| 2018-08-16 | $9.46 | $9.51 | $9.35 | $9.39 | $9.39 | 2,959,083 |
| 2018-08-15 | $9.53 | $9.54 | $9.43 | $9.44 | $9.44 | 1,520,121 |
| 2018-08-14 | $9.62 | $9.66 | $9.60 | $9.60 | $9.60 | 1,112,934 |
| 2018-08-13 | $9.70 | $9.71 | $9.59 | $9.60 | $9.60 | 938,546 |
| 2018-08-10 | $9.77 | $9.82 | $9.76 | $9.76 | $9.76 | 450,044 |
| 2018-08-09 | $9.79 | $9.81 | $9.77 | $9.78 | $9.78 | 359,573 |
| 2018-08-08 | $9.79 | $9.80 | $9.73 | $9.79 | $9.79 | 293,439 |
| 2018-08-07 | $9.78 | $9.79 | $9.75 | $9.76 | $9.76 | 314,546 |
| 2018-08-06 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 313,276 |
| 2018-08-03 | $9.80 | $9.86 | $9.78 | $9.80 | $9.80 | 287,908 |
| 2018-08-02 | $9.80 | $9.83 | $9.76 | $9.76 | $9.76 | 646,721 |
| 2018-08-01 | $9.88 | $9.88 | $9.82 | $9.83 | $9.83 | 329,798 |
| 2018-07-31 | $9.86 | $9.92 | $9.86 | $9.91 | $9.91 | 513,059 |
| 2018-07-30 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 337,191 |
| 2018-07-27 | $9.87 | $9.92 | $9.85 | $9.90 | $9.90 | 394,687 |
| 2018-07-26 | $9.93 | $9.95 | $9.87 | $9.87 | $9.87 | 366,019 |
| 2018-07-25 | $9.99 | $10.02 | $9.93 | $9.97 | $9.97 | 402,657 |
| 2018-07-24 | $9.89 | $9.95 | $9.89 | $9.90 | $9.90 | 358,857 |
| 2018-07-23 | $9.90 | $9.93 | $9.89 | $9.89 | $9.89 | 281,968 |
| 2018-07-20 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 328,073 |
| 2018-07-19 | $9.85 | $9.93 | $9.83 | $9.89 | $9.89 | 914,030 |
| 2018-07-18 | $9.90 | $9.96 | $9.90 | $9.93 | $9.93 | 635,549 |
| 2018-07-17 | $10.00 | $10.02 | $9.94 | $9.95 | $9.95 | 872,684 |
| 2018-07-16 | $10.05 | $10.08 | $10.04 | $10.08 | $10.08 | 333,769 |
| 2018-07-13 | $10.06 | $10.09 | $10.06 | $10.08 | $10.08 | 263,578 |
| 2018-07-12 | $10.11 | $10.13 | $10.10 | $10.11 | $10.11 | 266,523 |
| 2018-07-11 | $10.16 | $10.17 | $10.08 | $10.09 | $10.09 | 218,969 |
| 2018-07-10 | $10.16 | $10.22 | $10.16 | $10.20 | $10.20 | 426,092 |
| 2018-07-09 | $10.25 | $10.26 | $10.21 | $10.22 | $10.22 | 295,086 |
| 2018-07-06 | $10.31 | $10.31 | $10.17 | $10.19 | $10.19 | 310,521 |
| 2018-07-05 | $10.18 | $10.23 | $10.17 | $10.22 | $10.22 | 541,903 |
| 2018-07-03 | $10.14 | $10.20 | $10.14 | $10.16 | $10.16 | 495,181 |
| 2018-07-02 | $10.16 | $10.16 | $10.05 | $10.07 | $10.07 | 784,872 |
| 2018-06-29 | $10.14 | $10.19 | $10.12 | $10.18 | $10.18 | 344,745 |
| 2018-06-28 | $10.16 | $10.20 | $10.10 | $10.12 | $10.12 | 432,731 |
| 2018-06-27 | $10.18 | $10.20 | $10.15 | $10.15 | $10.15 | 541,316 |
| 2018-06-26 | $10.22 | $10.25 | $10.20 | $10.22 | $10.22 | 447,571 |
| 2018-06-25 | $10.30 | $10.30 | $10.26 | $10.27 | $10.27 | 413,156 |
| 2018-06-22 | $10.29 | $10.32 | $10.29 | $10.31 | $10.31 | 301,237 |
| 2018-06-21 | $10.28 | $10.32 | $10.27 | $10.30 | $10.30 | 358,987 |
| 2018-06-20 | $10.38 | $10.38 | $10.29 | $10.30 | $10.30 | 382,494 |
| 2018-06-19 | $10.35 | $10.37 | $10.33 | $10.37 | $10.37 | 224,597 |
| 2018-06-18 | $10.39 | $10.41 | $10.36 | $10.38 | $10.38 | 358,312 |
| 2018-06-15 | $10.50 | $10.50 | $10.37 | $10.39 | $10.39 | 459,390 |
| 2018-06-14 | $10.58 | $10.62 | $10.56 | $10.58 | $10.58 | 271,034 |
| 2018-06-13 | $10.52 | $10.57 | $10.51 | $10.56 | $10.56 | 248,806 |
| 2018-06-12 | $10.55 | $10.57 | $10.51 | $10.53 | $10.53 | 138,600 |
| 2018-06-11 | $10.55 | $10.59 | $10.55 | $10.58 | $10.58 | 367,367 |
| 2018-06-08 | $10.54 | $10.56 | $10.53 | $10.54 | $10.54 | 451,806 |
| 2018-06-07 | $10.54 | $10.57 | $10.51 | $10.54 | $10.54 | 391,487 |
| 2018-06-06 | $10.57 | $10.59 | $10.52 | $10.54 | $10.54 | 348,547 |
| 2018-06-05 | $10.54 | $10.60 | $10.52 | $10.58 | $10.58 | 339,907 |
| 2018-06-04 | $10.52 | $10.55 | $10.50 | $10.50 | $10.50 | 224,371 |
| 2018-06-01 | $10.50 | $10.57 | $10.50 | $10.53 | $10.53 | 281,185 |
| 2018-05-31 | $10.57 | $10.63 | $10.47 | $10.56 | $10.56 | 348,539 |
| 2018-05-30 | $10.62 | $10.65 | $10.57 | $10.57 | $10.57 | 351,684 |
| 2018-05-29 | $10.54 | $10.65 | $10.53 | $10.65 | $10.65 | 314,606 |
| 2018-05-25 | $10.63 | $10.65 | $10.59 | $10.59 | $10.59 | 346,880 |
| 2018-05-24 | $10.59 | $10.66 | $10.59 | $10.62 | $10.62 | 379,319 |
| 2018-05-23 | $10.48 | $10.56 | $10.48 | $10.55 | $10.55 | 471,856 |
| 2018-05-22 | $10.52 | $10.53 | $10.49 | $10.51 | $10.51 | 281,445 |
| 2018-05-21 | $10.48 | $10.52 | $10.47 | $10.51 | $10.51 | 218,412 |
| 2018-05-18 | $10.45 | $10.52 | $10.45 | $10.51 | $10.51 | 250,387 |
| 2018-05-17 | $10.48 | $10.50 | $10.45 | $10.47 | $10.47 | 382,055 |
| 2018-05-16 | $10.47 | $10.52 | $10.45 | $10.46 | $10.46 | 376,200 |
| 2018-05-15 | $10.55 | $10.55 | $10.47 | $10.51 | $10.51 | 643,395 |
| 2018-05-14 | $10.74 | $10.75 | $10.67 | $10.69 | $10.69 | 195,029 |
| 2018-05-11 | $10.79 | $10.79 | $10.73 | $10.73 | $10.73 | 147,111 |
| 2018-05-10 | $10.75 | $10.76 | $10.70 | $10.76 | $10.76 | 191,112 |
| 2018-05-09 | $10.69 | $10.73 | $10.65 | $10.67 | $10.67 | 339,327 |
| 2018-05-08 | $10.67 | $10.72 | $10.65 | $10.69 | $10.69 | 290,256 |
| 2018-05-07 | $10.72 | $10.74 | $10.70 | $10.72 | $10.72 | 255,211 |
| 2018-05-04 | $10.66 | $10.72 | $10.65 | $10.72 | $10.72 | 202,502 |
| 2018-05-03 | $10.71 | $10.72 | $10.66 | $10.66 | $10.66 | 415,747 |
| 2018-05-02 | $10.63 | $10.70 | $10.62 | $10.62 | $10.62 | 194,950 |
| 2018-05-01 | $10.66 | $10.66 | $10.57 | $10.63 | $10.63 | 1,071,079 |
| 2018-04-30 | $10.66 | $10.72 | $10.64 | $10.69 | $10.69 | 442,166 |
| 2018-04-27 | $10.72 | $10.76 | $10.71 | $10.75 | $10.75 | 166,037 |
| 2018-04-26 | $10.75 | $10.75 | $10.68 | $10.70 | $10.70 | 525,324 |
| 2018-04-25 | $10.73 | $10.76 | $10.72 | $10.74 | $10.74 | 333,104 |
| 2018-04-24 | $10.76 | $10.83 | $10.76 | $10.81 | $10.81 | 478,760 |
| 2018-04-23 | $10.75 | $10.77 | $10.73 | $10.76 | $10.76 | 713,676 |
| 2018-04-20 | $10.85 | $10.87 | $10.83 | $10.84 | $10.84 | 285,364 |
| 2018-04-19 | $10.93 | $10.96 | $10.90 | $10.93 | $10.93 | 405,605 |
| 2018-04-18 | $11.02 | $11.02 | $10.95 | $10.95 | $10.95 | 418,910 |
| 2018-04-17 | $10.89 | $10.96 | $10.88 | $10.95 | $10.95 | 282,004 |
| 2018-04-16 | $10.95 | $10.97 | $10.92 | $10.94 | $10.94 | 485,687 |
| 2018-04-13 | $10.88 | $10.95 | $10.88 | $10.92 | $10.92 | 306,215 |
| 2018-04-12 | $10.90 | $10.90 | $10.83 | $10.85 | $10.85 | 593,310 |
| 2018-04-11 | $10.97 | $11.08 | $10.94 | $10.96 | $10.96 | 1,433,858 |
| 2018-04-10 | $10.89 | $10.92 | $10.86 | $10.89 | $10.89 | 293,803 |
| 2018-04-09 | $10.83 | $10.87 | $10.81 | $10.86 | $10.86 | 426,843 |
| 2018-04-06 | $10.83 | $10.85 | $10.80 | $10.83 | $10.83 | 413,704 |
| 2018-04-05 | $10.75 | $10.81 | $10.75 | $10.79 | $10.79 | 369,353 |
| 2018-04-04 | $10.91 | $10.91 | $10.82 | $10.83 | $10.83 | 528,563 |
| 2018-04-03 | $10.83 | $10.85 | $10.78 | $10.81 | $10.81 | 479,680 |
| 2018-04-02 | $10.82 | $10.91 | $10.81 | $10.89 | $10.89 | 850,306 |
| 2018-03-29 | $10.72 | $10.76 | $10.72 | $10.75 | $10.75 | 593,989 |
| 2018-03-28 | $10.83 | $10.84 | $10.73 | $10.75 | $10.75 | 381,016 |
| 2018-03-27 | $10.87 | $10.94 | $10.86 | $10.91 | $10.91 | 1,162,636 |
| 2018-03-26 | $10.92 | $11.01 | $10.92 | $10.96 | $10.96 | 675,906 |
| 2018-03-23 | $10.96 | $10.96 | $10.91 | $10.92 | $10.92 | 2,443,883 |
| 2018-03-22 | $10.78 | $10.81 | $10.77 | $10.79 | $10.79 | 422,092 |
| 2018-03-21 | $10.74 | $10.85 | $10.72 | $10.82 | $10.82 | 2,424,657 |
| 2018-03-20 | $10.66 | $10.68 | $10.62 | $10.66 | $10.66 | 316,535 |
| 2018-03-19 | $10.67 | $10.73 | $10.66 | $10.71 | $10.71 | 208,508 |
| 2018-03-16 | $10.69 | $10.69 | $10.64 | $10.67 | $10.67 | 368,311 |
| 2018-03-15 | $10.72 | $10.73 | $10.68 | $10.70 | $10.70 | 250,224 |
| 2018-03-14 | $10.74 | $10.79 | $10.74 | $10.77 | $10.77 | 335,256 |
| 2018-03-13 | $10.77 | $10.79 | $10.72 | $10.77 | $10.77 | 271,950 |
| 2018-03-12 | $10.73 | $10.77 | $10.70 | $10.76 | $10.76 | 410,437 |
| 2018-03-09 | $10.72 | $10.78 | $10.70 | $10.77 | $10.77 | 294,794 |
| 2018-03-08 | $10.79 | $10.79 | $10.73 | $10.75 | $10.75 | 326,229 |
| 2018-03-07 | $10.82 | $10.84 | $10.76 | $10.78 | $10.78 | 433,071 |
| 2018-03-06 | $10.84 | $10.89 | $10.83 | $10.85 | $10.85 | 952,092 |
| 2018-03-05 | $10.78 | $10.78 | $10.73 | $10.76 | $10.76 | 306,371 |
| 2018-03-02 | $10.79 | $10.79 | $10.74 | $10.77 | $10.77 | 419,004 |
| 2018-03-01 | $10.65 | $10.76 | $10.61 | $10.72 | $10.72 | 475,335 |
| 2018-02-28 | $10.75 | $10.78 | $10.71 | $10.74 | $10.74 | 387,624 |
| 2018-02-27 | $10.82 | $10.85 | $10.69 | $10.74 | $10.74 | 559,806 |
| 2018-02-26 | $10.85 | $10.88 | $10.82 | $10.86 | $10.86 | 408,977 |
| 2018-02-23 | $10.84 | $10.84 | $10.81 | $10.82 | $10.82 | 269,851 |
| 2018-02-22 | $10.80 | $10.85 | $10.80 | $10.85 | $10.85 | 315,567 |
| 2018-02-21 | $10.83 | $10.87 | $10.76 | $10.77 | $10.77 | 504,860 |
| 2018-02-20 | $10.91 | $10.93 | $10.80 | $10.82 | $10.82 | 1,089,738 |
| 2018-02-16 | $11.03 | $11.04 | $10.94 | $10.96 | $10.96 | 437,971 |
| 2018-02-15 | $11.01 | $11.05 | $10.99 | $11.03 | $11.03 | 919,217 |
| 2018-02-14 | $10.92 | $11.02 | $10.87 | $10.99 | $10.99 | 2,108,116 |
| 2018-02-13 | $10.81 | $10.88 | $10.80 | $10.88 | $10.88 | 311,309 |
| 2018-02-12 | $10.77 | $10.82 | $10.76 | $10.78 | $10.78 | 488,132 |
| 2018-02-09 | $10.72 | $10.74 | $10.68 | $10.72 | $10.72 | 680,278 |
| 2018-02-08 | $10.74 | $10.78 | $10.70 | $10.74 | $10.74 | 830,314 |
| 2018-02-07 | $10.79 | $10.80 | $10.70 | $10.73 | $10.73 | 776,052 |
| 2018-02-06 | $10.88 | $10.88 | $10.78 | $10.79 | $10.79 | 1,250,758 |
| 2018-02-05 | $10.86 | $10.93 | $10.84 | $10.89 | $10.89 | 1,330,732 |
| 2018-02-02 | $10.88 | $10.89 | $10.81 | $10.83 | $10.83 | 946,019 |
| 2018-02-01 | $10.91 | $11.01 | $10.91 | $11.00 | $11.00 | 398,464 |
| 2018-01-31 | $10.94 | $10.98 | $10.87 | $10.97 | $10.97 | 891,196 |
| 2018-01-30 | $10.99 | $11.00 | $10.89 | $10.89 | $10.89 | 584,928 |
| 2018-01-29 | $10.97 | $10.97 | $10.90 | $10.95 | $10.95 | 428,430 |
| 2018-01-26 | $11.04 | $11.06 | $11.00 | $11.00 | $11.00 | 638,157 |
| 2018-01-25 | $11.06 | $11.15 | $10.96 | $11.02 | $11.02 | 2,385,110 |
| 2018-01-24 | $11.02 | $11.08 | $11.00 | $11.06 | $11.06 | 1,727,963 |
| 2018-01-23 | $10.86 | $10.94 | $10.84 | $10.94 | $10.94 | 811,342 |
| 2018-01-22 | $10.86 | $10.88 | $10.83 | $10.87 | $10.87 | 378,522 |
| 2018-01-19 | $10.85 | $10.86 | $10.83 | $10.84 | $10.84 | 462,381 |
| 2018-01-18 | $10.80 | $10.84 | $10.78 | $10.78 | $10.78 | 446,619 |
| 2018-01-17 | $10.86 | $10.91 | $10.79 | $10.80 | $10.80 | 796,898 |
| 2018-01-16 | $10.85 | $10.90 | $10.84 | $10.90 | $10.90 | 580,273 |
| 2018-01-12 | $10.81 | $10.90 | $10.80 | $10.89 | $10.89 | 647,331 |
| 2018-01-11 | $10.76 | $10.79 | $10.74 | $10.76 | $10.76 | 422,669 |
| 2018-01-10 | $10.74 | $10.75 | $10.70 | $10.72 | $10.72 | 246,341 |
| 2018-01-09 | $10.68 | $10.71 | $10.65 | $10.71 | $10.71 | 523,362 |
| 2018-01-08 | $10.75 | $10.75 | $10.71 | $10.75 | $10.75 | 619,311 |
| 2018-01-05 | $10.71 | $10.76 | $10.70 | $10.75 | $10.75 | 521,999 |
| 2018-01-04 | $10.71 | $10.79 | $10.70 | $10.76 | $10.76 | 660,971 |
| 2018-01-03 | $10.71 | $10.72 | $10.64 | $10.69 | $10.69 | 614,794 |
| 2018-01-02 | $10.69 | $10.72 | $10.65 | $10.71 | $10.71 | 448,402 |
| 2017-12-29 | $10.59 | $10.63 | $10.57 | $10.59 | $10.59 | 810,218 |
| 2017-12-28 | $10.51 | $10.52 | $10.49 | $10.50 | $10.50 | 385,048 |
| 2017-12-27 | $10.42 | $10.47 | $10.41 | $10.46 | $10.46 | 455,301 |
| 2017-12-26 | $10.41 | $10.44 | $10.41 | $10.44 | $10.44 | 357,628 |
| 2017-12-22 | $10.34 | $10.39 | $10.33 | $10.37 | $10.37 | 361,340 |
| 2017-12-21 | $10.29 | $10.33 | $10.28 | $10.31 | $10.31 | 776,418 |
| 2017-12-20 | $10.30 | $10.32 | $10.28 | $10.30 | $10.30 | 505,866 |
| 2017-12-19 | $10.26 | $10.30 | $10.24 | $10.28 | $10.28 | 1,566,998 |
| 2017-12-18 | $10.27 | $10.27 | $10.23 | $10.25 | $10.25 | 340,339 |
| 2017-12-15 | $10.22 | $10.24 | $10.18 | $10.20 | $10.20 | 228,133 |
| 2017-12-14 | $10.19 | $10.23 | $10.16 | $10.18 | $10.18 | 1,422,176 |
| 2017-12-13 | $10.13 | $10.25 | $10.12 | $10.22 | $10.22 | 523,863 |
| 2017-12-12 | $10.11 | $10.14 | $10.07 | $10.14 | $10.14 | 472,673 |
| 2017-12-11 | $10.16 | $10.18 | $10.11 | $10.15 | $10.15 | 747,454 |
| 2017-12-08 | $10.18 | $10.21 | $10.15 | $10.17 | $10.17 | 393,785 |
| 2017-12-07 | $10.22 | $10.24 | $10.13 | $10.18 | $10.18 | 861,714 |
| 2017-12-06 | $10.29 | $10.33 | $10.28 | $10.30 | $10.30 | 521,116 |
| 2017-12-05 | $10.32 | $10.34 | $10.27 | $10.32 | $10.32 | 609,613 |
| 2017-12-04 | $10.39 | $10.41 | $10.37 | $10.39 | $10.39 | 335,234 |
| 2017-12-01 | $10.37 | $10.51 | $10.36 | $10.45 | $10.45 | 846,640 |
| 2017-11-30 | $10.43 | $10.44 | $10.35 | $10.38 | $10.38 | 448,906 |
| 2017-11-29 | $10.48 | $10.51 | $10.44 | $10.47 | $10.47 | 673,844 |
| 2017-11-28 | $10.56 | $10.57 | $10.51 | $10.53 | $10.53 | 377,011 |
| 2017-11-27 | $10.56 | $10.57 | $10.52 | $10.54 | $10.54 | 435,512 |
| 2017-11-24 | $10.48 | $10.51 | $10.47 | $10.47 | $10.47 | 89,770 |
| 2017-11-22 | $10.47 | $10.53 | $10.47 | $10.50 | $10.50 | 260,116 |
| 2017-11-21 | $10.44 | $10.46 | $10.42 | $10.42 | $10.42 | 266,206 |
| 2017-11-20 | $10.49 | $10.50 | $10.39 | $10.41 | $10.41 | 422,564 |
| 2017-11-17 | $10.47 | $10.56 | $10.46 | $10.54 | $10.54 | 1,043,393 |
| 2017-11-16 | $10.41 | $10.44 | $10.41 | $10.42 | $10.42 | 186,978 |
| 2017-11-15 | $10.46 | $10.49 | $10.39 | $10.41 | $10.41 | 239,211 |
| 2017-11-14 | $10.35 | $10.45 | $10.35 | $10.41 | $10.41 | 373,525 |
| 2017-11-13 | $10.41 | $10.41 | $10.39 | $10.40 | $10.40 | 407,566 |
| 2017-11-10 | $10.48 | $10.49 | $10.37 | $10.39 | $10.39 | 494,786 |
| 2017-11-09 | $10.45 | $10.51 | $10.44 | $10.48 | $10.48 | 325,198 |
| 2017-11-08 | $10.45 | $10.48 | $10.43 | $10.44 | $10.44 | 276,066 |
| 2017-11-07 | $10.42 | $10.42 | $10.36 | $10.39 | $10.39 | 351,953 |
| 2017-11-06 | $10.34 | $10.45 | $10.34 | $10.43 | $10.43 | 361,706 |
| 2017-11-03 | $10.42 | $10.42 | $10.32 | $10.35 | $10.35 | 554,888 |
| 2017-11-02 | $10.41 | $10.46 | $10.40 | $10.42 | $10.42 | 477,853 |
| 2017-11-01 | $10.37 | $10.42 | $10.36 | $10.40 | $10.40 | 562,291 |
| 2017-10-31 | $10.36 | $10.36 | $10.32 | $10.34 | $10.34 | 169,249 |
| 2017-10-30 | $10.35 | $10.41 | $10.35 | $10.39 | $10.39 | 454,895 |
| 2017-10-27 | $10.32 | $10.38 | $10.30 | $10.37 | $10.37 | 450,500 |
| 2017-10-26 | $10.38 | $10.39 | $10.31 | $10.32 | $10.32 | 378,764 |
| 2017-10-25 | $10.39 | $10.43 | $10.36 | $10.40 | $10.40 | 677,500 |
| 2017-10-24 | $10.40 | $10.43 | $10.37 | $10.40 | $10.40 | 311,948 |
| 2017-10-23 | $10.37 | $10.45 | $10.37 | $10.45 | $10.45 | 281,628 |
| 2017-10-20 | $10.42 | $10.47 | $10.40 | $10.44 | $10.44 | 383,576 |
| 2017-10-19 | $10.46 | $10.51 | $10.46 | $10.51 | $10.51 | 202,203 |
| 2017-10-18 | $10.42 | $10.46 | $10.42 | $10.43 | $10.43 | 329,375 |
| 2017-10-17 | $10.45 | $10.49 | $10.45 | $10.48 | $10.48 | 304,116 |
| 2017-10-16 | $10.61 | $10.64 | $10.52 | $10.54 | $10.54 | 400,887 |
| 2017-10-13 | $10.59 | $10.62 | $10.58 | $10.60 | $10.60 | 263,461 |
| 2017-10-12 | $10.55 | $10.56 | $10.52 | $10.53 | $10.53 | 369,990 |
| 2017-10-11 | $10.51 | $10.55 | $10.47 | $10.54 | $10.54 | 370,654 |
| 2017-10-10 | $10.51 | $10.55 | $10.51 | $10.52 | $10.52 | 601,734 |
| 2017-10-09 | $10.46 | $10.48 | $10.44 | $10.47 | $10.47 | 439,407 |
| 2017-10-06 | $10.32 | $10.40 | $10.27 | $10.39 | $10.39 | 635,359 |
| 2017-10-05 | $10.41 | $10.41 | $10.33 | $10.34 | $10.34 | 293,435 |
| 2017-10-04 | $10.41 | $10.42 | $10.37 | $10.40 | $10.40 | 288,097 |
| 2017-10-03 | $10.37 | $10.40 | $10.36 | $10.37 | $10.37 | 572,469 |
| 2017-10-02 | $10.39 | $10.45 | $10.36 | $10.36 | $10.36 | 754,435 |
| 2017-09-29 | $10.48 | $10.48 | $10.43 | $10.44 | $10.44 | 410,927 |
| 2017-09-28 | $10.47 | $10.51 | $10.44 | $10.48 | $10.48 | 221,499 |
| 2017-09-27 | $10.48 | $10.51 | $10.41 | $10.45 | $10.45 | 448,145 |
| 2017-09-26 | $10.59 | $10.62 | $10.56 | $10.57 | $10.57 | 896,197 |
| 2017-09-25 | $10.52 | $10.68 | $10.52 | $10.66 | $10.66 | 580,504 |
| 2017-09-22 | $10.54 | $10.57 | $10.53 | $10.56 | $10.56 | 362,991 |
| 2017-09-21 | $10.50 | $10.55 | $10.48 | $10.51 | $10.51 | 766,651 |
| 2017-09-20 | $10.68 | $10.72 | $10.56 | $10.60 | $10.60 | 613,467 |
| 2017-09-19 | $10.65 | $10.69 | $10.63 | $10.67 | $10.67 | 482,885 |
| 2017-09-18 | $10.68 | $10.69 | $10.61 | $10.64 | $10.64 | 444,709 |
| 2017-09-15 | $10.81 | $10.81 | $10.75 | $10.76 | $10.76 | 265,422 |
| 2017-09-14 | $10.77 | $10.83 | $10.77 | $10.80 | $10.80 | 417,442 |
| 2017-09-13 | $10.86 | $10.86 | $10.76 | $10.76 | $10.76 | 359,701 |
| 2017-09-12 | $10.79 | $10.87 | $10.79 | $10.87 | $10.87 | 580,846 |
| 2017-09-11 | $10.88 | $10.90 | $10.80 | $10.81 | $10.81 | 541,033 |
| 2017-09-08 | $11.01 | $11.01 | $10.96 | $10.99 | $10.99 | 329,911 |
| 2017-09-07 | $10.95 | $11.02 | $10.94 | $11.00 | $11.00 | 449,492 |
| 2017-09-06 | $10.95 | $10.95 | $10.86 | $10.89 | $10.89 | 518,033 |
| 2017-09-05 | $10.88 | $10.98 | $10.86 | $10.95 | $10.95 | 638,524 |
| 2017-09-01 | $10.81 | $10.83 | $10.74 | $10.82 | $10.82 | 588,481 |
| 2017-08-31 | $10.68 | $10.80 | $10.67 | $10.79 | $10.79 | 310,376 |
| 2017-08-30 | $10.67 | $10.69 | $10.65 | $10.67 | $10.67 | 336,837 |
| 2017-08-29 | $10.78 | $10.80 | $10.64 | $10.67 | $10.67 | 562,882 |
| 2017-08-28 | $10.57 | $10.71 | $10.57 | $10.69 | $10.69 | 858,304 |
| 2017-08-25 | $10.52 | $10.55 | $10.41 | $10.52 | $10.52 | 397,038 |
| 2017-08-24 | $10.50 | $10.52 | $10.48 | $10.49 | $10.49 | 171,909 |
| 2017-08-23 | $10.51 | $10.53 | $10.49 | $10.52 | $10.52 | 197,505 |
| 2017-08-22 | $10.50 | $10.51 | $10.45 | $10.48 | $10.48 | 256,526 |
| 2017-08-21 | $10.52 | $10.55 | $10.51 | $10.53 | $10.53 | 421,611 |
| 2017-08-18 | $10.59 | $10.60 | $10.47 | $10.50 | $10.50 | 335,143 |
| 2017-08-17 | $10.50 | $10.52 | $10.46 | $10.50 | $10.50 | 393,231 |
| 2017-08-16 | $10.35 | $10.47 | $10.35 | $10.46 | $10.46 | 650,972 |
| 2017-08-15 | $10.36 | $10.40 | $10.34 | $10.37 | $10.37 | 312,785 |
| 2017-08-14 | $10.49 | $10.50 | $10.44 | $10.46 | $10.46 | 286,709 |
| 2017-08-11 | $10.50 | $10.55 | $10.48 | $10.54 | $10.54 | 675,095 |
| 2017-08-10 | $10.46 | $10.50 | $10.46 | $10.49 | $10.49 | 692,391 |
| 2017-08-09 | $10.36 | $10.43 | $10.36 | $10.40 | $10.40 | 453,493 |
| 2017-08-08 | $10.28 | $10.30 | $10.20 | $10.28 | $10.28 | 535,881 |
| 2017-08-07 | $10.23 | $10.26 | $10.23 | $10.25 | $10.25 | 295,522 |
| 2017-08-04 | $10.27 | $10.28 | $10.22 | $10.25 | $10.25 | 300,792 |
| 2017-08-03 | $10.28 | $10.36 | $10.28 | $10.34 | $10.34 | 427,383 |
| 2017-08-02 | $10.33 | $10.37 | $10.31 | $10.32 | $10.32 | 383,756 |
| 2017-08-01 | $10.32 | $10.38 | $10.32 | $10.34 | $10.34 | 297,057 |
| 2017-07-31 | $10.34 | $10.37 | $10.33 | $10.35 | $10.35 | 272,039 |
| 2017-07-28 | $10.29 | $10.37 | $10.29 | $10.36 | $10.36 | 312,555 |
| 2017-07-27 | $10.30 | $10.30 | $10.22 | $10.26 | $10.26 | 374,908 |
| 2017-07-26 | $10.15 | $10.30 | $10.15 | $10.28 | $10.28 | 410,223 |
| 2017-07-25 | $10.19 | $10.22 | $10.17 | $10.19 | $10.19 | 230,362 |
| 2017-07-24 | $10.24 | $10.25 | $10.21 | $10.23 | $10.23 | 294,769 |
| 2017-07-21 | $10.18 | $10.23 | $10.18 | $10.23 | $10.23 | 329,568 |
| 2017-07-20 | $10.11 | $10.17 | $10.09 | $10.13 | $10.13 | 248,228 |
| 2017-07-19 | $10.14 | $10.15 | $10.10 | $10.13 | $10.13 | 231,162 |
| 2017-07-18 | $10.11 | $10.15 | $10.11 | $10.13 | $10.13 | 415,227 |
| 2017-07-17 | $10.07 | $10.09 | $10.06 | $10.06 | $10.06 | 408,431 |
| 2017-07-14 | $10.04 | $10.05 | $10.00 | $10.03 | $10.03 | 182,678 |
| 2017-07-13 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 427,490 |
| 2017-07-12 | $9.94 | $9.98 | $9.93 | $9.95 | $9.95 | 316,217 |
| 2017-07-11 | $9.87 | $9.92 | $9.83 | $9.89 | $9.89 | 265,511 |
| 2017-07-10 | $9.84 | $9.90 | $9.83 | $9.88 | $9.88 | 330,610 |
| 2017-07-07 | $9.93 | $9.93 | $9.83 | $9.88 | $9.88 | 601,355 |
| 2017-07-06 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 255,591 |
| 2017-07-05 | $9.96 | $10.00 | $9.95 | $9.99 | $9.99 | 374,605 |
| 2017-07-03 | $10.00 | $10.02 | $9.96 | $9.97 | $9.97 | 418,744 |
| 2017-06-30 | $10.12 | $10.16 | $10.11 | $10.13 | $10.13 | 211,049 |
| 2017-06-29 | $10.12 | $10.18 | $10.12 | $10.14 | $10.14 | 331,485 |
| 2017-06-28 | $10.22 | $10.22 | $10.19 | $10.20 | $10.20 | 243,113 |
| 2017-06-27 | $10.20 | $10.22 | $10.17 | $10.21 | $10.21 | 206,174 |
| 2017-06-26 | $10.16 | $10.18 | $10.14 | $10.15 | $10.15 | 289,557 |
| 2017-06-23 | $10.27 | $10.28 | $10.25 | $10.26 | $10.26 | 311,162 |
| 2017-06-22 | $10.22 | $10.23 | $10.18 | $10.22 | $10.22 | 430,105 |
| 2017-06-21 | $10.14 | $10.18 | $10.13 | $10.17 | $10.17 | 196,235 |
| 2017-06-20 | $10.16 | $10.16 | $10.13 | $10.14 | $10.14 | 340,177 |
| 2017-06-19 | $10.17 | $10.20 | $10.15 | $10.15 | $10.15 | 417,892 |
| 2017-06-16 | $10.23 | $10.24 | $10.21 | $10.23 | $10.23 | 239,226 |
| 2017-06-15 | $10.21 | $10.24 | $10.20 | $10.23 | $10.23 | 483,570 |
| 2017-06-14 | $10.42 | $10.44 | $10.25 | $10.27 | $10.27 | 394,716 |
| 2017-06-13 | $10.29 | $10.35 | $10.29 | $10.33 | $10.33 | 202,535 |
| 2017-06-12 | $10.32 | $10.35 | $10.31 | $10.32 | $10.32 | 240,931 |
| 2017-06-09 | $10.33 | $10.38 | $10.33 | $10.34 | $10.34 | 312,865 |
| 2017-06-08 | $10.47 | $10.47 | $10.38 | $10.43 | $10.43 | 726,830 |
| 2017-06-07 | $10.52 | $10.57 | $10.47 | $10.50 | $10.50 | 317,954 |
| 2017-06-06 | $10.56 | $10.59 | $10.54 | $10.55 | $10.55 | 440,806 |
| 2017-06-05 | $10.44 | $10.47 | $10.44 | $10.46 | $10.46 | 375,491 |
| 2017-06-02 | $10.40 | $10.45 | $10.39 | $10.45 | $10.45 | 255,741 |
| 2017-06-01 | $10.30 | $10.36 | $10.30 | $10.35 | $10.35 | 383,023 |
| 2017-05-31 | $10.31 | $10.39 | $10.30 | $10.34 | $10.34 | 211,184 |
| 2017-05-30 | $10.28 | $10.34 | $10.28 | $10.29 | $10.29 | 329,331 |
| 2017-05-26 | $10.32 | $10.36 | $10.32 | $10.33 | $10.33 | 499,816 |
| 2017-05-25 | $10.25 | $10.27 | $10.23 | $10.24 | $10.24 | 414,352 |
| 2017-05-24 | $10.21 | $10.26 | $10.19 | $10.25 | $10.25 | 588,442 |
| 2017-05-23 | $10.29 | $10.30 | $10.20 | $10.21 | $10.21 | 452,635 |
| 2017-05-22 | $10.24 | $10.30 | $10.24 | $10.28 | $10.28 | 541,273 |
| 2017-05-19 | $10.25 | $10.26 | $10.22 | $10.23 | $10.23 | 729,608 |
| 2017-05-18 | $10.28 | $10.28 | $10.18 | $10.20 | $10.20 | 645,959 |
| 2017-05-17 | $10.23 | $10.30 | $10.23 | $10.27 | $10.27 | 644,138 |
| 2017-05-16 | $10.08 | $10.12 | $10.07 | $10.10 | $10.10 | 330,150 |
| 2017-05-15 | $10.08 | $10.08 | $10.03 | $10.06 | $10.06 | 312,673 |
| 2017-05-12 | $10.04 | $10.05 | $10.01 | $10.03 | $10.03 | 194,193 |
| 2017-05-11 | $9.96 | $10.02 | $9.96 | $9.98 | $9.98 | 460,563 |
| 2017-05-10 | $9.98 | $9.99 | $9.93 | $9.93 | $9.93 | 603,055 |
| 2017-05-09 | $9.97 | $9.97 | $9.91 | $9.95 | $9.95 | 329,268 |
| 2017-05-08 | $10.05 | $10.06 | $10.00 | $10.01 | $10.01 | 338,590 |
| 2017-05-05 | $10.00 | $10.05 | $10.00 | $10.02 | $10.02 | 376,522 |
| 2017-05-04 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 582,081 |
| 2017-05-03 | $10.20 | $10.23 | $10.13 | $10.13 | $10.13 | 825,160 |
| 2017-05-02 | $10.21 | $10.27 | $10.21 | $10.26 | $10.26 | 700,529 |
| 2017-05-01 | $10.32 | $10.37 | $10.23 | $10.27 | $10.27 | 1,023,237 |
| 2017-04-28 | $10.32 | $10.36 | $10.32 | $10.35 | $10.35 | 604,968 |
| 2017-04-27 | $10.35 | $10.36 | $10.32 | $10.32 | $10.32 | 1,798,288 |
| 2017-04-26 | $10.27 | $10.39 | $10.26 | $10.38 | $10.38 | 779,210 |
| 2017-04-25 | $10.43 | $10.44 | $10.32 | $10.34 | $10.34 | 1,245,319 |
| 2017-04-24 | $10.45 | $10.52 | $10.45 | $10.49 | $10.49 | 560,949 |
| 2017-04-21 | $10.57 | $10.61 | $10.54 | $10.59 | $10.59 | 501,171 |
| 2017-04-20 | $10.51 | $10.57 | $10.51 | $10.56 | $10.56 | 351,816 |
| 2017-04-19 | $10.56 | $10.57 | $10.49 | $10.52 | $10.52 | 447,364 |
| 2017-04-18 | $10.59 | $10.63 | $10.52 | $10.62 | $10.62 | 384,467 |
| 2017-04-17 | $10.61 | $10.65 | $10.54 | $10.57 | $10.57 | 482,222 |
| 2017-04-13 | $10.58 | $10.63 | $10.54 | $10.61 | $10.61 | 803,628 |
| 2017-04-12 | $10.50 | $10.56 | $10.46 | $10.54 | $10.54 | 488,879 |
| 2017-04-11 | $10.37 | $10.49 | $10.37 | $10.48 | $10.48 | 534,504 |
| 2017-04-10 | $10.27 | $10.32 | $10.25 | $10.30 | $10.30 | 215,601 |
| 2017-04-07 | $10.36 | $10.40 | $10.27 | $10.30 | $10.30 | 386,752 |
| 2017-04-06 | $10.28 | $10.30 | $10.25 | $10.27 | $10.27 | 244,389 |
| 2017-04-05 | $10.26 | $10.32 | $10.22 | $10.31 | $10.31 | 449,034 |
| 2017-04-04 | $10.31 | $10.37 | $10.30 | $10.35 | $10.35 | 590,590 |
| 2017-04-03 | $10.22 | $10.30 | $10.21 | $10.30 | $10.30 | 668,996 |
| 2017-03-31 | $10.19 | $10.24 | $10.18 | $10.22 | $10.22 | 249,509 |
| 2017-03-30 | $10.23 | $10.25 | $10.17 | $10.18 | $10.18 | 227,300 |
| 2017-03-29 | $10.24 | $10.27 | $10.24 | $10.27 | $10.27 | 254,752 |
| 2017-03-28 | $10.31 | $10.32 | $10.21 | $10.23 | $10.23 | 436,671 |
| 2017-03-27 | $10.36 | $10.38 | $10.27 | $10.29 | $10.29 | 868,568 |
| 2017-03-24 | $10.24 | $10.30 | $10.23 | $10.27 | $10.27 | 283,974 |
| 2017-03-23 | $10.30 | $10.32 | $10.22 | $10.25 | $10.25 | 371,252 |
| 2017-03-22 | $10.28 | $10.31 | $10.27 | $10.28 | $10.28 | 177,023 |
| 2017-03-21 | $10.19 | $10.28 | $10.19 | $10.26 | $10.26 | 418,942 |
| 2017-03-20 | $10.15 | $10.19 | $10.14 | $10.18 | $10.18 | 581,089 |
| 2017-03-17 | $10.12 | $10.15 | $10.11 | $10.13 | $10.13 | 397,351 |
| 2017-03-16 | $10.15 | $10.15 | $10.09 | $10.09 | $10.09 | 325,017 |
| 2017-03-15 | $9.87 | $10.06 | $9.86 | $10.06 | $10.06 | 791,232 |
| 2017-03-14 | $9.89 | $9.91 | $9.84 | $9.85 | $9.85 | 509,266 |
| 2017-03-13 | $9.86 | $9.89 | $9.85 | $9.88 | $9.88 | 476,926 |
| 2017-03-10 | $9.83 | $9.87 | $9.81 | $9.86 | $9.86 | 286,688 |
| 2017-03-09 | $9.87 | $9.90 | $9.83 | $9.84 | $9.84 | 555,511 |
| 2017-03-08 | $9.89 | $9.92 | $9.88 | $9.91 | $9.91 | 430,040 |
| 2017-03-07 | $10.00 | $10.01 | $9.95 | $9.96 | $9.96 | 508,195 |
| 2017-03-06 | $10.11 | $10.11 | $10.04 | $10.05 | $10.05 | 197,674 |
| 2017-03-03 | $10.06 | $10.14 | $10.03 | $10.13 | $10.13 | 390,673 |
| 2017-03-02 | $10.14 | $10.19 | $10.09 | $10.13 | $10.13 | 428,693 |
| 2017-03-01 | $10.17 | $10.26 | $10.15 | $10.25 | $10.25 | 467,405 |
| 2017-02-28 | $10.30 | $10.32 | $10.23 | $10.26 | $10.26 | 349,746 |
| 2017-02-27 | $10.32 | $10.37 | $10.26 | $10.26 | $10.26 | 610,898 |
| 2017-02-24 | $10.30 | $10.32 | $10.26 | $10.31 | $10.31 | 391,475 |
| 2017-02-23 | $10.21 | $10.25 | $10.21 | $10.24 | $10.24 | 383,608 |
| 2017-02-22 | $10.15 | $10.15 | $10.09 | $10.14 | $10.14 | 321,275 |
| 2017-02-21 | $10.07 | $10.15 | $10.05 | $10.12 | $10.12 | 382,963 |
| 2017-02-17 | $10.17 | $10.18 | $10.11 | $10.12 | $10.12 | 338,456 |
| 2017-02-16 | $10.14 | $10.18 | $10.14 | $10.16 | $10.16 | 328,565 |
| 2017-02-15 | $10.02 | $10.11 | $10.01 | $10.10 | $10.10 | 452,778 |
| 2017-02-14 | $10.13 | $10.13 | $10.04 | $10.08 | $10.08 | 457,443 |
| 2017-02-13 | $10.09 | $10.09 | $10.01 | $10.06 | $10.06 | 481,265 |
| 2017-02-10 | $10.04 | $10.15 | $10.04 | $10.13 | $10.13 | 588,256 |
| 2017-02-09 | $10.20 | $10.22 | $10.09 | $10.09 | $10.09 | 499,735 |
| 2017-02-08 | $10.18 | $10.22 | $10.15 | $10.19 | $10.19 | 573,920 |
| 2017-02-07 | $10.08 | $10.14 | $10.08 | $10.11 | $10.11 | 492,580 |
| 2017-02-06 | $10.07 | $10.12 | $10.05 | $10.11 | $10.11 | 703,219 |
| 2017-02-03 | $9.96 | $10.00 | $9.95 | $9.99 | $9.99 | 414,358 |
| 2017-02-02 | $10.00 | $10.04 | $9.95 | $9.96 | $9.96 | 481,082 |
| 2017-02-01 | $9.86 | $9.94 | $9.82 | $9.92 | $9.92 | 660,246 |
| 2017-01-31 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 896,913 |
| 2017-01-30 | $9.78 | $9.84 | $9.76 | $9.80 | $9.80 | 435,032 |
| 2017-01-27 | $9.70 | $9.76 | $9.69 | $9.76 | $9.76 | 199,466 |
| 2017-01-26 | $9.74 | $9.76 | $9.70 | $9.74 | $9.74 | 693,764 |
| 2017-01-25 | $9.85 | $9.86 | $9.78 | $9.81 | $9.81 | 470,874 |
| 2017-01-24 | $9.97 | $10.00 | $9.90 | $9.93 | $9.93 | 759,635 |
| 2017-01-23 | $9.95 | $10.00 | $9.93 | $9.97 | $9.97 | 682,540 |
| 2017-01-20 | $9.88 | $9.97 | $9.85 | $9.92 | $9.92 | 428,336 |
| 2017-01-19 | $9.84 | $9.90 | $9.80 | $9.89 | $9.89 | 325,101 |
| 2017-01-18 | $9.97 | $9.98 | $9.86 | $9.88 | $9.88 | 463,159 |
| 2017-01-17 | $9.99 | $9.99 | $9.94 | $9.98 | $9.98 | 665,209 |
| 2017-01-13 | $9.79 | $9.84 | $9.73 | $9.82 | $9.82 | 548,750 |
| 2017-01-12 | $9.84 | $9.88 | $9.80 | $9.81 | $9.81 | 727,797 |
| 2017-01-11 | $9.70 | $9.82 | $9.63 | $9.76 | $9.76 | 727,124 |
| 2017-01-10 | $9.69 | $9.73 | $9.67 | $9.72 | $9.72 | 785,314 |
| 2017-01-09 | $9.62 | $9.70 | $9.62 | $9.66 | $9.66 | 459,540 |
| 2017-01-06 | $9.59 | $9.64 | $9.55 | $9.59 | $9.59 | 348,998 |
| 2017-01-05 | $9.61 | $9.67 | $9.61 | $9.66 | $9.66 | 588,357 |
| 2017-01-04 | $9.54 | $9.55 | $9.49 | $9.52 | $9.52 | 431,866 |
| 2017-01-03 | $9.39 | $9.50 | $9.37 | $9.45 | $9.45 | 1,070,051 |
| 2016-12-30 | $9.47 | $9.48 | $9.37 | $9.39 | $9.39 | 2,594,461 |
| 2016-12-29 | $9.34 | $9.47 | $9.34 | $9.44 | $9.44 | 2,120,576 |
| 2016-12-28 | $9.29 | $9.33 | $9.27 | $9.31 | $9.31 | 1,091,289 |
| 2016-12-27 | $9.28 | $9.31 | $9.28 | $9.30 | $9.30 | 761,372 |
| 2016-12-23 | $9.23 | $9.26 | $9.23 | $9.24 | $9.24 | 4,173,217 |
| 2016-12-22 | $9.22 | $9.25 | $9.20 | $9.22 | $9.22 | 2,576,695 |
| 2016-12-21 | $9.27 | $9.28 | $9.22 | $9.23 | $9.23 | 4,957,026 |
| 2016-12-20 | $9.22 | $9.26 | $9.20 | $9.24 | $9.24 | 1,911,571 |
| 2016-12-19 | $9.32 | $9.35 | $9.29 | $9.30 | $9.30 | 742,293 |
| 2016-12-16 | $9.23 | $9.33 | $9.21 | $9.26 | $9.26 | 2,009,083 |
| 2016-12-15 | $9.25 | $9.27 | $9.19 | $9.20 | $9.20 | 2,698,719 |
| 2016-12-14 | $9.51 | $9.52 | $9.32 | $9.35 | $9.35 | 939,823 |
| 2016-12-13 | $9.50 | $9.52 | $9.45 | $9.47 | $9.47 | 479,958 |
| 2016-12-12 | $9.48 | $9.56 | $9.45 | $9.52 | $9.52 | 752,483 |
| 2016-12-09 | $9.52 | $9.53 | $9.44 | $9.48 | $9.48 | 1,222,788 |
| 2016-12-08 | $9.60 | $9.61 | $9.54 | $9.57 | $9.57 | 610,919 |
| 2016-12-07 | $9.64 | $9.65 | $9.58 | $9.58 | $9.58 | 579,069 |
| 2016-12-06 | $9.57 | $9.60 | $9.53 | $9.55 | $9.55 | 491,401 |
| 2016-12-05 | $9.58 | $9.61 | $9.46 | $9.57 | $9.57 | 2,364,003 |
| 2016-12-02 | $9.61 | $9.65 | $9.60 | $9.65 | $9.65 | 2,131,519 |
| 2016-12-01 | $9.53 | $9.61 | $9.50 | $9.57 | $9.57 | 1,247,879 |
| 2016-11-30 | $9.68 | $9.68 | $9.55 | $9.60 | $9.60 | 1,292,556 |
| 2016-11-29 | $9.68 | $9.73 | $9.66 | $9.72 | $9.72 | 652,968 |
| 2016-11-28 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 1,259,162 |
| 2016-11-25 | $9.71 | $9.74 | $9.63 | $9.66 | $9.66 | 700,375 |
| 2016-11-23 | $9.75 | $9.76 | $9.64 | $9.70 | $9.70 | 2,498,617 |
| 2016-11-22 | $9.97 | $9.97 | $9.88 | $9.91 | $9.91 | 1,726,275 |
| 2016-11-21 | $9.95 | $9.98 | $9.92 | $9.94 | $9.94 | 1,451,237 |
| 2016-11-18 | $9.93 | $9.97 | $9.89 | $9.92 | $9.92 | 759,087 |
| 2016-11-17 | $10.08 | $10.10 | $9.95 | $10.00 | $10.00 | 660,850 |
| 2016-11-16 | $10.10 | $10.11 | $10.05 | $10.05 | $10.05 | 470,418 |
| 2016-11-15 | $10.02 | $10.11 | $10.02 | $10.11 | $10.11 | 655,918 |
| 2016-11-14 | $10.02 | $10.09 | $9.94 | $10.00 | $10.00 | 1,405,024 |
| 2016-11-11 | $10.33 | $10.34 | $10.03 | $10.12 | $10.12 | 2,681,356 |
| 2016-11-10 | $10.53 | $10.54 | $10.32 | $10.34 | $10.34 | 1,852,649 |
| 2016-11-09 | $10.84 | $10.84 | $10.50 | $10.54 | $10.54 | 1,650,289 |
| 2016-11-08 | $10.62 | $10.70 | $10.55 | $10.61 | $10.61 | 743,753 |
| 2016-11-07 | $10.59 | $10.63 | $10.54 | $10.62 | $10.62 | 1,043,721 |
| 2016-11-04 | $10.75 | $10.79 | $10.72 | $10.72 | $10.72 | 1,359,775 |
| 2016-11-03 | $10.70 | $10.76 | $10.69 | $10.74 | $10.74 | 960,034 |
| 2016-11-02 | $10.80 | $10.86 | $10.71 | $10.71 | $10.71 | 992,225 |
| 2016-11-01 | $10.70 | $10.75 | $10.69 | $10.72 | $10.72 | 795,107 |
| 2016-10-31 | $10.60 | $10.63 | $10.57 | $10.63 | $10.63 | 443,058 |
| 2016-10-28 | $10.56 | $10.65 | $10.51 | $10.60 | $10.60 | 683,217 |
| 2016-10-27 | $10.52 | $10.55 | $10.49 | $10.54 | $10.54 | 363,915 |
| 2016-10-26 | $10.56 | $10.57 | $10.49 | $10.49 | $10.49 | 493,828 |
| 2016-10-25 | $10.55 | $10.60 | $10.53 | $10.57 | $10.57 | 611,068 |
| 2016-10-24 | $10.56 | $10.57 | $10.48 | $10.52 | $10.52 | 311,710 |
| 2016-10-21 | $10.53 | $10.55 | $10.51 | $10.53 | $10.53 | 256,191 |
| 2016-10-20 | $10.57 | $10.58 | $10.49 | $10.52 | $10.52 | 609,966 |
| 2016-10-19 | $10.55 | $10.56 | $10.51 | $10.54 | $10.54 | 1,104,001 |
| 2016-10-18 | $10.44 | $10.50 | $10.41 | $10.48 | $10.48 | 470,408 |
| 2016-10-17 | $10.40 | $10.43 | $10.39 | $10.39 | $10.39 | 484,267 |
| 2016-10-14 | $10.39 | $10.44 | $10.36 | $10.38 | $10.38 | 573,825 |
| 2016-10-13 | $10.44 | $10.47 | $10.42 | $10.44 | $10.44 | 447,611 |
| 2016-10-12 | $10.42 | $10.45 | $10.38 | $10.41 | $10.41 | 475,789 |
| 2016-10-11 | $10.43 | $10.45 | $10.39 | $10.41 | $10.41 | 385,054 |
| 2016-10-10 | $10.42 | $10.45 | $10.40 | $10.44 | $10.44 | 420,883 |
| 2016-10-07 | $10.44 | $10.45 | $10.30 | $10.38 | $10.38 | 851,596 |
| 2016-10-06 | $10.39 | $10.41 | $10.34 | $10.37 | $10.37 | 884,431 |
| 2016-10-05 | $10.46 | $10.51 | $10.43 | $10.48 | $10.48 | 1,248,103 |
| 2016-10-04 | $10.72 | $10.72 | $10.43 | $10.44 | $10.44 | 2,476,877 |
| 2016-10-03 | $10.93 | $10.93 | $10.86 | $10.89 | $10.89 | 713,806 |
| 2016-09-30 | $11.03 | $11.03 | $10.91 | $10.95 | $10.95 | 1,118,248 |
| 2016-09-29 | $10.96 | $11.02 | $10.93 | $10.98 | $10.98 | 922,780 |
| 2016-09-28 | $11.01 | $11.03 | $10.93 | $10.99 | $10.99 | 455,281 |
| 2016-09-27 | $11.04 | $11.05 | $11.00 | $11.03 | $11.03 | 555,788 |
| 2016-09-26 | $11.08 | $11.15 | $11.08 | $11.10 | $11.10 | 796,143 |
| 2016-09-23 | $11.08 | $11.11 | $11.05 | $11.07 | $11.07 | 379,823 |
| 2016-09-22 | $11.07 | $11.14 | $11.05 | $11.07 | $11.07 | 1,096,920 |
| 2016-09-21 | $10.99 | $11.07 | $10.96 | $11.06 | $11.06 | 986,581 |
| 2016-09-20 | $10.93 | $10.94 | $10.90 | $10.92 | $10.92 | 409,444 |
| 2016-09-19 | $10.92 | $10.97 | $10.88 | $10.91 | $10.91 | 681,693 |
| 2016-09-16 | $10.87 | $10.90 | $10.85 | $10.87 | $10.87 | 433,801 |
| 2016-09-15 | $10.92 | $10.96 | $10.85 | $10.90 | $10.90 | 523,402 |
| 2016-09-14 | $10.93 | $10.99 | $10.93 | $10.96 | $10.96 | 286,647 |
| 2016-09-13 | $10.96 | $10.99 | $10.89 | $10.90 | $10.90 | 888,042 |
| 2016-09-12 | $10.94 | $10.99 | $10.90 | $10.96 | $10.96 | 364,451 |
| 2016-09-09 | $11.03 | $11.06 | $10.96 | $10.96 | $10.96 | 850,216 |
| 2016-09-08 | $11.11 | $11.14 | $11.05 | $11.06 | $11.06 | 477,304 |
| 2016-09-07 | $11.21 | $11.21 | $11.12 | $11.13 | $11.13 | 422,440 |
| 2016-09-06 | $11.06 | $11.21 | $11.06 | $11.20 | $11.20 | 1,081,658 |
| 2016-09-02 | $10.91 | $10.99 | $10.88 | $10.99 | $10.99 | 574,812 |
| 2016-09-01 | $10.77 | $10.85 | $10.75 | $10.83 | $10.83 | 551,773 |
| 2016-08-31 | $10.78 | $10.83 | $10.76 | $10.79 | $10.79 | 712,130 |
| 2016-08-30 | $10.91 | $10.92 | $10.79 | $10.82 | $10.82 | 688,624 |
| 2016-08-29 | $10.92 | $10.96 | $10.91 | $10.93 | $10.93 | 339,784 |
| 2016-08-26 | $11.00 | $11.10 | $10.90 | $10.92 | $10.92 | 795,915 |
| 2016-08-25 | $10.91 | $10.95 | $10.91 | $10.93 | $10.93 | 415,789 |
| 2016-08-24 | $11.06 | $11.06 | $10.94 | $10.95 | $10.95 | 795,218 |
| 2016-08-23 | $11.18 | $11.19 | $11.11 | $11.11 | $11.11 | 585,851 |
| 2016-08-22 | $11.06 | $11.15 | $11.05 | $11.15 | $11.15 | 787,051 |
| 2016-08-19 | $11.05 | $11.13 | $11.05 | $11.09 | $11.09 | 552,174 |
| 2016-08-18 | $11.16 | $11.18 | $11.14 | $11.15 | $11.15 | 755,137 |
| 2016-08-17 | $11.16 | $11.19 | $11.10 | $11.11 | $11.11 | 1,226,688 |
| 2016-08-16 | $11.15 | $11.24 | $11.14 | $11.14 | $11.14 | 626,735 |
| 2016-08-15 | $11.09 | $11.16 | $11.09 | $11.13 | $11.13 | 381,670 |
| 2016-08-12 | $11.26 | $11.28 | $11.07 | $11.07 | $11.07 | 927,776 |
| 2016-08-11 | $11.24 | $11.29 | $11.13 | $11.14 | $11.14 | 489,251 |
| 2016-08-10 | $11.27 | $11.28 | $11.17 | $11.23 | $11.23 | 722,609 |
| 2016-08-09 | $11.14 | $11.18 | $11.14 | $11.15 | $11.15 | 319,944 |
| 2016-08-08 | $11.08 | $11.13 | $11.08 | $11.12 | $11.12 | 280,463 |
| 2016-08-05 | $11.23 | $11.23 | $11.09 | $11.10 | $11.10 | 945,604 |
| 2016-08-04 | $11.35 | $11.37 | $11.33 | $11.33 | $11.33 | 389,806 |
| 2016-08-03 | $11.34 | $11.34 | $11.28 | $11.31 | $11.31 | 346,442 |
| 2016-08-02 | $11.34 | $11.39 | $11.34 | $11.36 | $11.36 | 500,169 |
| 2016-08-01 | $11.24 | $11.30 | $11.24 | $11.27 | $11.27 | 729,474 |
| 2016-07-29 | $11.20 | $11.30 | $11.14 | $11.27 | $11.27 | 559,737 |
| 2016-07-28 | $11.14 | $11.17 | $11.10 | $11.11 | $11.11 | 592,734 |
| 2016-07-27 | $11.00 | $11.14 | $10.94 | $11.14 | $11.14 | 632,723 |
| 2016-07-26 | $10.90 | $10.93 | $10.88 | $10.92 | $10.92 | 497,061 |
| 2016-07-25 | $10.88 | $10.94 | $10.84 | $10.85 | $10.85 | 525,312 |
| 2016-07-22 | $10.97 | $10.98 | $10.92 | $10.96 | $10.96 | 281,784 |
| 2016-07-21 | $10.89 | $11.04 | $10.89 | $11.04 | $11.04 | 353,617 |
| 2016-07-20 | $10.88 | $10.96 | $10.86 | $10.88 | $10.88 | 867,900 |
| 2016-07-19 | $11.05 | $11.09 | $11.02 | $11.02 | $11.02 | 812,845 |
| 2016-07-18 | $11.04 | $11.10 | $11.01 | $11.05 | $11.05 | 466,272 |
| 2016-07-15 | $10.97 | $11.06 | $10.95 | $11.04 | $11.04 | 519,415 |
| 2016-07-14 | $10.95 | $11.06 | $10.93 | $11.04 | $11.04 | 740,185 |
| 2016-07-13 | $11.08 | $11.16 | $11.05 | $11.13 | $11.13 | 933,983 |
| 2016-07-12 | $11.18 | $11.18 | $11.00 | $11.00 | $11.00 | 1,278,539 |
| 2016-07-11 | $11.26 | $11.29 | $11.23 | $11.24 | $11.24 | 397,368 |
| 2016-07-08 | $11.30 | $11.34 | $11.23 | $11.33 | $11.33 | 984,520 |
| 2016-07-07 | $11.31 | $11.31 | $11.20 | $11.29 | $11.29 | 612,829 |
| 2016-07-06 | $11.37 | $11.43 | $11.31 | $11.35 | $11.35 | 1,033,295 |
| 2016-07-05 | $11.23 | $11.31 | $11.17 | $11.28 | $11.28 | 1,025,874 |
| 2016-07-01 | $11.09 | $11.19 | $11.06 | $11.18 | $11.18 | 850,958 |
| 2016-06-30 | $10.88 | $10.98 | $10.88 | $10.98 | $10.98 | 589,511 |
| 2016-06-29 | $10.91 | $10.98 | $10.87 | $10.88 | $10.88 | 932,526 |
| 2016-06-28 | $10.92 | $10.95 | $10.85 | $10.86 | $10.86 | 1,283,526 |
| 2016-06-27 | $11.09 | $11.10 | $10.94 | $11.01 | $11.01 | 2,532,508 |
| 2016-06-24 | $11.02 | $11.02 | $10.84 | $10.98 | $10.98 | 1,482,166 |
| 2016-06-23 | $10.44 | $10.50 | $10.42 | $10.43 | $10.43 | 309,810 |
| 2016-06-22 | $10.53 | $10.56 | $10.45 | $10.47 | $10.47 | 1,025,552 |
| 2016-06-21 | $10.66 | $10.68 | $10.51 | $10.53 | $10.53 | 665,194 |
| 2016-06-20 | $10.68 | $10.80 | $10.67 | $10.80 | $10.80 | 540,318 |
| 2016-06-17 | $10.85 | $10.85 | $10.76 | $10.84 | $10.84 | 1,076,974 |
| 2016-06-16 | $10.99 | $11.04 | $10.76 | $10.77 | $10.77 | 2,815,855 |
| 2016-06-15 | $10.75 | $10.87 | $10.74 | $10.85 | $10.85 | 694,715 |
| 2016-06-14 | $10.82 | $10.82 | $10.73 | $10.77 | $10.77 | 666,665 |
| 2016-06-13 | $10.78 | $10.79 | $10.71 | $10.78 | $10.78 | 1,161,800 |
| 2016-06-10 | $10.68 | $10.71 | $10.64 | $10.67 | $10.67 | 661,572 |
| 2016-06-09 | $10.60 | $10.68 | $10.59 | $10.64 | $10.64 | 876,149 |
| 2016-06-08 | $10.48 | $10.60 | $10.47 | $10.60 | $10.60 | 877,385 |
| 2016-06-07 | $10.39 | $10.41 | $10.33 | $10.35 | $10.35 | 664,776 |
| 2016-06-06 | $10.43 | $10.45 | $10.39 | $10.43 | $10.43 | 666,819 |
| 2016-06-03 | $10.34 | $10.43 | $10.33 | $10.43 | $10.43 | 527,786 |
| 2016-06-02 | $10.08 | $10.12 | $10.07 | $10.12 | $10.12 | 526,391 |
| 2016-06-01 | $10.07 | $10.08 | $10.01 | $10.07 | $10.07 | 573,609 |
| 2016-05-31 | $10.03 | $10.10 | $10.02 | $10.06 | $10.06 | 515,247 |
| 2016-05-27 | $10.10 | $10.11 | $10.01 | $10.03 | $10.03 | 490,987 |
| 2016-05-26 | $10.19 | $10.19 | $10.09 | $10.12 | $10.12 | 350,364 |
| 2016-05-25 | $10.07 | $10.13 | $10.04 | $10.12 | $10.12 | 633,108 |
| 2016-05-24 | $10.28 | $10.29 | $10.11 | $10.11 | $10.11 | 1,036,381 |
| 2016-05-23 | $10.37 | $10.42 | $10.36 | $10.37 | $10.37 | 388,806 |
| 2016-05-20 | $10.49 | $10.51 | $10.39 | $10.43 | $10.43 | 587,844 |
| 2016-05-19 | $10.43 | $10.50 | $10.41 | $10.47 | $10.47 | 1,211,263 |
| 2016-05-18 | $10.66 | $10.70 | $10.49 | $10.51 | $10.51 | 1,161,454 |
| 2016-05-17 | $10.66 | $10.75 | $10.65 | $10.71 | $10.71 | 712,214 |
| 2016-05-16 | $10.78 | $10.79 | $10.66 | $10.68 | $10.68 | 601,301 |
| 2016-05-13 | $10.61 | $10.71 | $10.57 | $10.68 | $10.68 | 1,027,514 |
| 2016-05-12 | $10.68 | $10.70 | $10.56 | $10.58 | $10.58 | 943,812 |
| 2016-05-11 | $10.62 | $10.71 | $10.61 | $10.71 | $10.71 | 1,007,058 |
| 2016-05-10 | $10.59 | $10.60 | $10.46 | $10.54 | $10.54 | 549,732 |
| 2016-05-09 | $10.58 | $10.59 | $10.52 | $10.57 | $10.57 | 775,591 |
| 2016-05-06 | $10.67 | $10.79 | $10.65 | $10.73 | $10.73 | 868,514 |
| 2016-05-05 | $10.65 | $10.66 | $10.55 | $10.60 | $10.60 | 559,149 |
| 2016-05-04 | $10.69 | $10.72 | $10.55 | $10.61 | $10.61 | 806,131 |
| 2016-05-03 | $10.76 | $10.77 | $10.67 | $10.70 | $10.70 | 797,184 |
| 2016-05-02 | $10.79 | $10.80 | $10.68 | $10.71 | $10.71 | 963,928 |
| 2016-04-29 | $10.64 | $10.78 | $10.64 | $10.75 | $10.75 | 1,337,652 |
| 2016-04-28 | $10.40 | $10.56 | $10.39 | $10.55 | $10.55 | 1,054,655 |
| 2016-04-27 | $10.34 | $10.40 | $10.29 | $10.32 | $10.32 | 793,299 |
| 2016-04-26 | $10.33 | $10.33 | $10.29 | $10.32 | $10.32 | 358,175 |
| 2016-04-25 | $10.25 | $10.31 | $10.25 | $10.27 | $10.27 | 604,146 |
| 2016-04-22 | $10.32 | $10.35 | $10.19 | $10.25 | $10.25 | 785,562 |
| 2016-04-21 | $10.42 | $10.44 | $10.34 | $10.38 | $10.38 | 917,921 |
| 2016-04-20 | $10.40 | $10.43 | $10.29 | $10.30 | $10.30 | 1,161,757 |
| 2016-04-19 | $10.34 | $10.39 | $10.33 | $10.35 | $10.35 | 1,014,702 |
| 2016-04-18 | $10.23 | $10.24 | $10.14 | $10.14 | $10.14 | 542,121 |
| 2016-04-15 | $10.12 | $10.20 | $10.11 | $10.18 | $10.18 | 659,151 |
| 2016-04-14 | $10.23 | $10.23 | $10.09 | $10.10 | $10.10 | 825,924 |
| 2016-04-13 | $10.32 | $10.34 | $10.26 | $10.27 | $10.27 | 556,909 |
| 2016-04-12 | $10.39 | $10.40 | $10.33 | $10.38 | $10.38 | 816,372 |
| 2016-04-11 | $10.29 | $10.39 | $10.29 | $10.36 | $10.36 | 849,706 |
| 2016-04-08 | $10.18 | $10.26 | $10.16 | $10.21 | $10.21 | 748,014 |
| 2016-04-07 | $10.21 | $10.24 | $10.16 | $10.23 | $10.23 | 1,037,658 |
| 2016-04-06 | $10.05 | $10.11 | $10.02 | $10.05 | $10.05 | 527,439 |
| 2016-04-05 | $10.12 | $10.15 | $10.09 | $10.12 | $10.12 | 1,061,906 |
| 2016-04-04 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 953,903 |
| 2016-04-01 | $10.00 | $10.07 | $9.95 | $10.07 | $10.07 | 602,376 |
| 2016-03-31 | $10.16 | $10.19 | $10.12 | $10.12 | $10.12 | 498,909 |
| 2016-03-30 | $10.15 | $10.17 | $10.05 | $10.08 | $10.08 | 448,960 |
| 2016-03-29 | $10.09 | $10.24 | $10.05 | $10.22 | $10.22 | 596,806 |
| 2016-03-28 | $10.04 | $10.06 | $10.00 | $10.03 | $10.03 | 443,938 |
| 2016-03-24 | $10.06 | $10.09 | $10.01 | $10.01 | $10.01 | 389,421 |
| 2016-03-23 | $10.05 | $10.10 | $10.00 | $10.05 | $10.05 | 802,121 |
| 2016-03-22 | $10.33 | $10.38 | $10.23 | $10.28 | $10.28 | 873,197 |
| 2016-03-21 | $10.26 | $10.32 | $10.26 | $10.28 | $10.28 | 994,465 |
| 2016-03-18 | $10.28 | $10.38 | $10.28 | $10.35 | $10.35 | 1,710,040 |
| 2016-03-17 | $10.43 | $10.44 | $10.31 | $10.31 | $10.31 | 516,818 |
| 2016-03-16 | $10.08 | $10.40 | $10.08 | $10.38 | $10.38 | 722,272 |
| 2016-03-15 | $10.13 | $10.15 | $10.08 | $10.14 | $10.14 | 1,199,550 |
| 2016-03-14 | $10.42 | $10.42 | $10.12 | $10.13 | $10.13 | 1,019,394 |
| 2016-03-11 | $10.49 | $10.51 | $10.33 | $10.34 | $10.34 | 479,268 |
| 2016-03-10 | $10.37 | $10.54 | $10.37 | $10.52 | $10.52 | 982,938 |
| 2016-03-09 | $10.31 | $10.38 | $10.26 | $10.29 | $10.29 | 593,473 |
| 2016-03-08 | $10.51 | $10.52 | $10.40 | $10.41 | $10.41 | 670,132 |
| 2016-03-07 | $10.49 | $10.53 | $10.40 | $10.44 | $10.44 | 630,767 |
| 2016-03-04 | $10.48 | $10.60 | $10.41 | $10.45 | $10.45 | 1,390,718 |
| 2016-03-03 | $10.26 | $10.49 | $10.25 | $10.45 | $10.45 | 717,877 |
| 2016-03-02 | $10.20 | $10.26 | $10.18 | $10.24 | $10.24 | 1,509,845 |
| 2016-03-01 | $10.26 | $10.26 | $10.12 | $10.17 | $10.17 | 992,525 |
| 2016-02-29 | $10.16 | $10.24 | $10.15 | $10.24 | $10.24 | 1,363,163 |
| 2016-02-26 | $10.13 | $10.17 | $9.99 | $10.11 | $10.11 | 940,570 |
| 2016-02-25 | $10.15 | $10.24 | $10.12 | $10.17 | $10.17 | 684,120 |
| 2016-02-24 | $10.22 | $10.30 | $10.11 | $10.13 | $10.13 | 1,350,554 |
| 2016-02-23 | $10.02 | $10.10 | $10.01 | $10.06 | $10.06 | 676,837 |
| 2016-02-22 | $9.95 | $10.02 | $9.91 | $9.92 | $9.92 | 1,015,402 |
| 2016-02-19 | $10.11 | $10.17 | $10.09 | $10.13 | $10.13 | 1,136,470 |
| 2016-02-18 | $9.94 | $10.22 | $9.94 | $10.20 | $10.20 | 1,466,787 |
| 2016-02-17 | $9.96 | $10.00 | $9.89 | $9.95 | $9.95 | 1,021,670 |
| 2016-02-16 | $10.00 | $10.02 | $9.88 | $9.90 | $9.90 | 1,238,727 |
| 2016-02-12 | $10.16 | $10.23 | $10.14 | $10.21 | $10.21 | 1,757,992 |
| 2016-02-11 | $10.17 | $10.37 | $10.11 | $10.24 | $10.24 | 2,215,832 |
| 2016-02-10 | $9.78 | $9.82 | $9.69 | $9.80 | $9.80 | 680,219 |
| 2016-02-09 | $9.85 | $9.85 | $9.74 | $9.76 | $9.76 | 1,078,792 |
| 2016-02-08 | $9.74 | $9.88 | $9.74 | $9.79 | $9.79 | 1,594,901 |
| 2016-02-05 | $9.41 | $9.65 | $9.40 | $9.64 | $9.64 | 2,212,275 |
| 2016-02-04 | $9.47 | $9.50 | $9.42 | $9.48 | $9.48 | 1,112,065 |
| 2016-02-03 | $9.23 | $9.39 | $9.23 | $9.35 | $9.35 | 1,084,296 |
| 2016-02-02 | $9.22 | $9.25 | $9.18 | $9.24 | $9.24 | 1,042,151 |
| 2016-02-01 | $9.23 | $9.25 | $9.20 | $9.23 | $9.23 | 1,422,914 |
| 2016-01-29 | $9.15 | $9.18 | $9.11 | $9.15 | $9.15 | 1,473,775 |
| 2016-01-28 | $9.13 | $9.16 | $9.12 | $9.13 | $9.13 | 1,099,967 |
| 2016-01-27 | $9.15 | $9.25 | $9.14 | $9.24 | $9.24 | 1,520,446 |
| 2016-01-26 | $9.10 | $9.20 | $9.10 | $9.19 | $9.19 | 2,383,304 |
| 2016-01-25 | $9.05 | $9.09 | $9.04 | $9.09 | $9.09 | 844,427 |
| 2016-01-22 | $9.01 | $9.03 | $8.97 | $8.99 | $8.99 | 905,424 |
| 2016-01-21 | $9.00 | $9.04 | $8.95 | $9.03 | $9.03 | 1,824,550 |
| 2016-01-20 | $9.03 | $9.10 | $9.00 | $9.03 | $9.03 | 2,706,887 |
| 2016-01-19 | $8.93 | $8.96 | $8.89 | $8.92 | $8.92 | 819,320 |
| 2016-01-15 | $9.02 | $9.02 | $8.93 | $8.94 | $8.94 | 542,464 |
| 2016-01-14 | $8.91 | $8.95 | $8.81 | $8.85 | $8.85 | 551,237 |
| 2016-01-13 | $8.90 | $9.01 | $8.90 | $9.00 | $9.00 | 498,845 |
| 2016-01-12 | $8.92 | $8.96 | $8.89 | $8.94 | $8.94 | 423,511 |
| 2016-01-11 | $9.04 | $9.05 | $8.97 | $8.99 | $8.99 | 810,358 |
| 2016-01-08 | $9.08 | $9.08 | $9.00 | $9.06 | $9.06 | 1,093,306 |
| 2016-01-07 | $9.11 | $9.15 | $9.05 | $9.14 | $9.14 | 984,996 |
| 2016-01-06 | $8.97 | $9.01 | $8.94 | $9.01 | $9.01 | 699,950 |
| 2016-01-05 | $8.86 | $8.89 | $8.84 | $8.87 | $8.87 | 629,665 |
| 2016-01-04 | $8.86 | $8.91 | $8.81 | $8.85 | $8.85 | 367,222 |
| 2015-12-31 | $8.68 | $8.73 | $8.68 | $8.73 | $8.73 | 1,651,658 |
| 2015-12-30 | $8.69 | $8.71 | $8.66 | $8.66 | $8.66 | 864,441 |
| 2015-12-29 | $8.78 | $8.80 | $8.75 | $8.77 | $8.77 | 722,643 |
| 2015-12-28 | $8.80 | $8.81 | $8.75 | $8.77 | $8.77 | 604,685 |
| 2015-12-24 | $8.82 | $8.86 | $8.81 | $8.85 | $8.85 | 477,426 |
| 2015-12-23 | $8.80 | $8.81 | $8.77 | $8.78 | $8.78 | 729,344 |
| 2015-12-22 | $8.83 | $8.85 | $8.79 | $8.82 | $8.82 | 614,910 |
| 2015-12-21 | $8.82 | $8.88 | $8.82 | $8.85 | $8.85 | 1,199,245 |
| 2015-12-18 | $8.68 | $8.79 | $8.68 | $8.74 | $8.74 | 1,582,485 |
| 2015-12-17 | $8.65 | $8.66 | $8.60 | $8.61 | $8.61 | 1,177,457 |
| 2015-12-16 | $8.79 | $8.88 | $8.75 | $8.80 | $8.80 | 1,470,195 |
| 2015-12-15 | $8.71 | $8.75 | $8.69 | $8.70 | $8.70 | 1,378,154 |
| 2015-12-14 | $8.80 | $8.81 | $8.72 | $8.72 | $8.72 | 695,814 |
| 2015-12-11 | $8.73 | $8.85 | $8.73 | $8.83 | $8.83 | 1,051,938 |
| 2015-12-10 | $8.80 | $8.81 | $8.76 | $8.79 | $8.79 | 908,092 |
| 2015-12-09 | $8.89 | $8.90 | $8.77 | $8.79 | $8.79 | 715,059 |
| 2015-12-08 | $8.86 | $8.86 | $8.79 | $8.83 | $8.83 | 463,807 |
| 2015-12-07 | $8.86 | $8.87 | $8.80 | $8.80 | $8.80 | 475,616 |
| 2015-12-04 | $8.82 | $8.94 | $8.80 | $8.92 | $8.92 | 578,621 |
| 2015-12-03 | $8.69 | $8.76 | $8.65 | $8.72 | $8.72 | 556,248 |
| 2015-12-02 | $8.70 | $8.71 | $8.63 | $8.63 | $8.63 | 742,581 |
| 2015-12-01 | $8.77 | $8.79 | $8.74 | $8.78 | $8.78 | 381,357 |
| 2015-11-30 | $8.71 | $8.78 | $8.70 | $8.74 | $8.74 | 375,699 |
| 2015-11-27 | $8.67 | $8.72 | $8.66 | $8.68 | $8.68 | 201,746 |
| 2015-11-25 | $8.79 | $8.81 | $8.77 | $8.80 | $8.80 | 302,986 |
| 2015-11-24 | $8.84 | $8.86 | $8.81 | $8.83 | $8.83 | 270,436 |
| 2015-11-23 | $8.79 | $8.81 | $8.76 | $8.76 | $8.76 | 771,384 |
| 2015-11-20 | $8.88 | $8.89 | $8.83 | $8.85 | $8.85 | 789,074 |
| 2015-11-19 | $8.84 | $8.93 | $8.84 | $8.89 | $8.89 | 290,237 |
| 2015-11-18 | $8.78 | $8.83 | $8.76 | $8.79 | $8.79 | 540,094 |
| 2015-11-17 | $8.86 | $8.87 | $8.74 | $8.77 | $8.77 | 921,680 |
| 2015-11-16 | $8.91 | $8.93 | $8.89 | $8.89 | $8.89 | 500,466 |
| 2015-11-13 | $8.88 | $8.90 | $8.87 | $8.88 | $8.88 | 365,725 |
| 2015-11-12 | $8.83 | $8.95 | $8.83 | $8.90 | $8.90 | 475,837 |
| 2015-11-11 | $8.94 | $8.95 | $8.90 | $8.91 | $8.91 | 639,493 |
| 2015-11-10 | $8.96 | $9.00 | $8.94 | $8.96 | $8.96 | 262,095 |
| 2015-11-09 | $8.97 | $9.00 | $8.96 | $8.98 | $8.98 | 460,369 |
| 2015-11-06 | $8.95 | $8.98 | $8.93 | $8.96 | $8.96 | 740,934 |
| 2015-11-05 | $9.11 | $9.11 | $9.07 | $9.08 | $9.08 | 353,428 |
| 2015-11-04 | $9.20 | $9.20 | $9.10 | $9.11 | $9.11 | 375,683 |
| 2015-11-03 | $9.27 | $9.27 | $9.17 | $9.20 | $9.20 | 942,517 |
| 2015-11-02 | $9.32 | $9.37 | $9.31 | $9.35 | $9.35 | 775,536 |
| 2015-10-30 | $9.39 | $9.40 | $9.37 | $9.38 | $9.38 | 231,821 |
| 2015-10-29 | $9.46 | $9.49 | $9.41 | $9.41 | $9.41 | 951,063 |
| 2015-10-28 | $9.69 | $9.73 | $9.48 | $9.50 | $9.50 | 372,038 |
| 2015-10-27 | $9.56 | $9.61 | $9.55 | $9.59 | $9.59 | 235,630 |
| 2015-10-26 | $9.59 | $9.60 | $9.55 | $9.57 | $9.57 | 529,159 |
| 2015-10-23 | $9.59 | $9.60 | $9.53 | $9.57 | $9.57 | 380,687 |
| 2015-10-22 | $9.57 | $9.64 | $9.55 | $9.57 | $9.57 | 542,379 |
| 2015-10-21 | $9.63 | $9.64 | $9.56 | $9.60 | $9.60 | 320,565 |
| 2015-10-20 | $9.64 | $9.70 | $9.64 | $9.67 | $9.67 | 338,186 |
| 2015-10-19 | $9.66 | $9.68 | $9.60 | $9.60 | $9.60 | 233,921 |
| 2015-10-16 | $9.73 | $9.76 | $9.65 | $9.66 | $9.66 | 455,322 |
| 2015-10-15 | $9.70 | $9.79 | $9.68 | $9.73 | $9.73 | 837,485 |
| 2015-10-14 | $9.65 | $9.77 | $9.62 | $9.76 | $9.76 | 966,699 |
| 2015-10-13 | $9.55 | $9.60 | $9.54 | $9.59 | $9.59 | 264,487 |
| 2015-10-12 | $9.60 | $9.62 | $9.53 | $9.55 | $9.55 | 542,146 |
| 2015-10-09 | $9.49 | $9.53 | $9.46 | $9.51 | $9.51 | 442,189 |
| 2015-10-08 | $9.36 | $9.44 | $9.35 | $9.36 | $9.36 | 272,699 |
| 2015-10-07 | $9.41 | $9.46 | $9.39 | $9.41 | $9.41 | 339,106 |
| 2015-10-06 | $9.43 | $9.47 | $9.41 | $9.42 | $9.42 | 399,035 |
| 2015-10-05 | $9.36 | $9.39 | $9.30 | $9.33 | $9.33 | 356,896 |
| 2015-10-02 | $9.31 | $9.38 | $9.31 | $9.35 | $9.35 | 471,767 |
| 2015-10-01 | $9.18 | $9.20 | $9.13 | $9.16 | $9.16 | 962,145 |
| 2015-09-30 | $9.16 | $9.19 | $9.14 | $9.18 | $9.18 | 754,990 |
| 2015-09-29 | $9.29 | $9.33 | $9.26 | $9.27 | $9.27 | 462,517 |
| 2015-09-28 | $9.31 | $9.34 | $9.30 | $9.30 | $9.30 | 429,605 |
| 2015-09-25 | $9.43 | $9.46 | $9.40 | $9.44 | $9.44 | 423,699 |
| 2015-09-24 | $9.41 | $9.52 | $9.41 | $9.48 | $9.48 | 533,003 |
| 2015-09-23 | $9.32 | $9.32 | $9.29 | $9.30 | $9.30 | 265,768 |
| 2015-09-22 | $9.25 | $9.28 | $9.23 | $9.25 | $9.25 | 306,902 |
| 2015-09-21 | $9.33 | $9.34 | $9.31 | $9.32 | $9.32 | 668,657 |
| 2015-09-18 | $9.38 | $9.41 | $9.36 | $9.38 | $9.38 | 828,034 |
| 2015-09-17 | $9.22 | $9.35 | $9.20 | $9.32 | $9.32 | 476,212 |
| 2015-09-16 | $9.19 | $9.28 | $9.18 | $9.24 | $9.24 | 220,451 |
| 2015-09-15 | $9.14 | $9.14 | $9.11 | $9.13 | $9.13 | 203,776 |
| 2015-09-14 | $9.09 | $9.16 | $9.09 | $9.16 | $9.16 | 380,471 |
| 2015-09-11 | $9.08 | $9.14 | $9.05 | $9.13 | $9.13 | 217,073 |
| 2015-09-10 | $9.17 | $9.18 | $9.13 | $9.16 | $9.16 | 227,789 |
| 2015-09-09 | $9.17 | $9.19 | $9.08 | $9.14 | $9.14 | 352,803 |
| 2015-09-08 | $9.25 | $9.30 | $9.24 | $9.25 | $9.25 | 240,794 |
| 2015-09-04 | $9.23 | $9.26 | $9.22 | $9.25 | $9.25 | 357,837 |
| 2015-09-03 | $9.27 | $9.33 | $9.25 | $9.28 | $9.28 | 386,670 |
| 2015-09-02 | $9.42 | $9.42 | $9.34 | $9.34 | $9.34 | 280,372 |
| 2015-09-01 | $9.42 | $9.44 | $9.36 | $9.42 | $9.42 | 615,862 |
| 2015-08-31 | $9.31 | $9.36 | $9.29 | $9.36 | $9.36 | 296,881 |
| 2015-08-28 | $9.29 | $9.39 | $9.29 | $9.34 | $9.34 | 261,962 |
| 2015-08-27 | $9.24 | $9.28 | $9.22 | $9.25 | $9.25 | 374,798 |
| 2015-08-26 | $9.27 | $9.30 | $9.21 | $9.26 | $9.26 | 408,344 |
| 2015-08-25 | $9.46 | $9.48 | $9.35 | $9.41 | $9.41 | 510,426 |
| 2015-08-24 | $9.63 | $9.66 | $9.47 | $9.52 | $9.52 | 883,443 |
| 2015-08-21 | $9.55 | $9.59 | $9.48 | $9.58 | $9.58 | 628,995 |
| 2015-08-20 | $9.43 | $9.52 | $9.42 | $9.51 | $9.51 | 666,561 |
| 2015-08-19 | $9.25 | $9.33 | $9.24 | $9.33 | $9.33 | 681,239 |
| 2015-08-18 | $9.16 | $9.21 | $9.12 | $9.19 | $9.19 | 414,051 |
| 2015-08-17 | $9.22 | $9.23 | $9.19 | $9.19 | $9.19 | 147,616 |
| 2015-08-14 | $9.21 | $9.24 | $9.15 | $9.17 | $9.17 | 329,920 |
| 2015-08-13 | $9.20 | $9.22 | $9.18 | $9.20 | $9.20 | 307,217 |
| 2015-08-12 | $9.19 | $9.29 | $9.18 | $9.27 | $9.27 | 652,967 |
| 2015-08-11 | $9.15 | $9.15 | $9.08 | $9.11 | $9.11 | 697,761 |
| 2015-08-10 | $9.01 | $9.13 | $9.01 | $9.08 | $9.08 | 489,388 |
| 2015-08-07 | $8.98 | $9.03 | $8.97 | $8.99 | $8.99 | 767,807 |
| 2015-08-06 | $8.93 | $9.00 | $8.93 | $8.95 | $8.95 | 406,202 |
| 2015-08-05 | $8.95 | $8.97 | $8.90 | $8.91 | $8.91 | 368,417 |
Sprott Physical Gold Trust (PHYS) News Headlines
Recent Sprott Physical Gold Trust (PHYS) News
Similar Companies to Sprott Physical Gold Trust (PHYS) 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 | -- | -- | -- |