Royce Value Trust Inc (RVT) Exchange: NYSE
Data as of Aug. 20, 2025
$14.94 ($-0.24) -1.58%
Royce Value Trust Inc - Daily Information
Click for more stock information on Royce Value Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $15.00 |
| Previous Close | $14.94 |
| High | $15.05 |
| Low | $14.78 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $14.94 |
| Adjusted High | $15.05 |
| Adjusted Low | $14.78 |
About Royce Value Trust Inc (RVT)
Royce Value Trust, Inc. is a closed-end diversified management investment company whose shares of Common Stock are listed and traded on the New York Stock Exchange. The Fund's primary investment goal is long-term capital growth, which it seeks by normally investing at least 65% of its assets in equity securities primarily of small- and micro-cap companies.
Invest in Royce Value Trust Inc (RVT)
Historical Stock Data for Royce Value Trust Inc (RVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $15.00 | $15.05 | $14.78 | $14.94 | $14.94 | 302,401 |
| 2025-07-31 | $15.22 | $15.37 | $15.15 | $15.18 | $15.18 | 319,972 |
| 2025-07-30 | $15.39 | $15.49 | $15.20 | $15.27 | $15.27 | 279,660 |
| 2025-07-29 | $15.55 | $15.58 | $15.34 | $15.35 | $15.35 | 571,558 |
| 2025-07-28 | $15.51 | $15.55 | $15.35 | $15.50 | $15.50 | 1,358,533 |
| 2025-07-25 | $15.48 | $15.54 | $15.37 | $15.48 | $15.48 | 271,111 |
| 2025-07-24 | $15.51 | $15.53 | $15.36 | $15.37 | $15.37 | 273,975 |
| 2025-07-23 | $15.46 | $15.56 | $15.42 | $15.51 | $15.51 | 233,967 |
| 2025-07-22 | $15.27 | $15.42 | $15.21 | $15.37 | $15.37 | 243,309 |
| 2025-07-21 | $15.30 | $15.44 | $15.28 | $15.31 | $15.31 | 390,559 |
| 2025-07-18 | $15.45 | $15.53 | $15.27 | $15.27 | $15.27 | 582,397 |
| 2025-07-17 | $15.24 | $15.45 | $15.22 | $15.41 | $15.41 | 281,385 |
| 2025-07-16 | $15.17 | $15.32 | $15.04 | $15.25 | $15.25 | 324,484 |
| 2025-07-15 | $15.46 | $15.46 | $15.16 | $15.16 | $15.16 | 334,209 |
| 2025-07-14 | $15.35 | $15.46 | $15.31 | $15.44 | $15.44 | 291,708 |
| 2025-07-11 | $15.54 | $15.54 | $15.37 | $15.40 | $15.40 | 308,554 |
| 2025-07-10 | $15.46 | $15.63 | $15.39 | $15.55 | $15.55 | 263,468 |
| 2025-07-09 | $15.39 | $15.46 | $15.31 | $15.43 | $15.43 | 187,539 |
| 2025-07-08 | $15.43 | $15.43 | $15.29 | $15.37 | $15.37 | 225,589 |
| 2025-07-07 | $15.46 | $15.50 | $15.24 | $15.33 | $15.33 | 291,313 |
| 2025-07-03 | $15.45 | $15.55 | $15.35 | $15.53 | $15.53 | 155,140 |
| 2025-07-02 | $15.27 | $15.41 | $15.13 | $15.41 | $15.41 | 219,510 |
| 2025-07-01 | $14.93 | $15.35 | $14.93 | $15.27 | $15.27 | 272,195 |
| 2025-06-30 | $14.97 | $15.09 | $14.94 | $15.05 | $15.05 | 224,177 |
| 2025-06-27 | $14.85 | $15.09 | $14.85 | $14.94 | $14.94 | 485,617 |
| 2025-06-26 | $14.84 | $15.10 | $14.83 | $14.97 | $14.97 | 257,982 |
| 2025-06-25 | $15.07 | $15.07 | $14.79 | $14.83 | $14.83 | 201,853 |
| 2025-06-24 | $14.83 | $14.99 | $14.78 | $14.98 | $14.98 | 243,512 |
| 2025-06-23 | $14.48 | $14.72 | $14.41 | $14.71 | $14.71 | 370,503 |
| 2025-06-20 | $14.65 | $14.75 | $14.45 | $14.49 | $14.49 | 298,290 |
| 2025-06-18 | $14.62 | $14.75 | $14.58 | $14.61 | $14.61 | 226,238 |
| 2025-06-17 | $14.68 | $14.84 | $14.60 | $14.67 | $14.67 | 250,062 |
| 2025-06-16 | $14.68 | $14.90 | $14.66 | $14.70 | $14.70 | 196,461 |
| 2025-06-13 | $14.75 | $14.85 | $14.58 | $14.62 | $14.62 | 225,853 |
| 2025-06-12 | $14.90 | $14.93 | $14.76 | $14.90 | $14.90 | 169,668 |
| 2025-06-11 | $15.20 | $15.30 | $15.16 | $15.21 | $14.92 | 360,565 |
| 2025-06-10 | $15.20 | $15.25 | $15.09 | $15.12 | $14.83 | 281,190 |
| 2025-06-09 | $15.08 | $15.20 | $15.07 | $15.14 | $14.85 | 211,211 |
| 2025-06-06 | $15.00 | $15.09 | $14.95 | $15.05 | $14.76 | 201,398 |
| 2025-06-05 | $14.90 | $14.97 | $14.80 | $14.88 | $14.60 | 193,769 |
| 2025-06-04 | $14.82 | $15.00 | $14.82 | $14.88 | $14.60 | 238,529 |
| 2025-06-03 | $14.77 | $15.00 | $14.71 | $14.93 | $14.64 | 241,289 |
| 2025-06-02 | $14.84 | $14.85 | $14.63 | $14.73 | $14.45 | 224,937 |
| 2025-05-30 | $14.80 | $14.88 | $14.68 | $14.86 | $14.58 | 198,308 |
| 2025-05-29 | $14.79 | $14.90 | $14.74 | $14.81 | $14.53 | 142,547 |
| 2025-05-28 | $15.00 | $15.02 | $14.75 | $14.78 | $14.50 | 229,707 |
| 2025-05-27 | $14.84 | $15.05 | $14.71 | $14.99 | $14.70 | 375,444 |
| 2025-05-23 | $14.47 | $14.71 | $14.42 | $14.68 | $14.40 | 112,637 |
| 2025-05-22 | $14.67 | $14.71 | $14.50 | $14.62 | $14.34 | 197,288 |
| 2025-05-21 | $14.99 | $15.01 | $14.62 | $14.68 | $14.40 | 219,113 |
| 2025-05-20 | $14.98 | $15.05 | $14.95 | $15.05 | $14.76 | 225,700 |
| 2025-05-19 | $14.97 | $14.98 | $14.80 | $14.98 | $14.69 | 188,514 |
| 2025-05-16 | $15.06 | $15.14 | $15.01 | $15.13 | $15.13 | 165,390 |
| 2025-05-15 | $14.98 | $15.12 | $14.90 | $15.03 | $15.03 | 231,639 |
| 2025-05-14 | $15.07 | $15.10 | $15.00 | $15.05 | $15.05 | 207,038 |
| 2025-05-13 | $15.01 | $15.14 | $14.98 | $15.08 | $15.08 | 199,922 |
| 2025-05-12 | $14.93 | $15.03 | $14.72 | $14.99 | $14.99 | 344,629 |
| 2025-05-09 | $14.37 | $14.48 | $14.34 | $14.43 | $14.43 | 118,238 |
| 2025-05-08 | $14.30 | $14.51 | $14.14 | $14.34 | $14.34 | 238,022 |
| 2025-05-07 | $14.25 | $14.30 | $14.04 | $14.19 | $14.19 | 187,421 |
| 2025-05-06 | $14.12 | $14.29 | $14.01 | $14.17 | $14.17 | 162,749 |
| 2025-05-05 | $14.21 | $14.34 | $14.12 | $14.29 | $14.29 | 163,911 |
| 2025-05-02 | $14.15 | $14.41 | $14.11 | $14.27 | $14.27 | 186,347 |
| 2025-05-01 | $14.00 | $14.15 | $13.96 | $14.06 | $14.06 | 184,886 |
| 2025-04-30 | $13.78 | $13.97 | $13.58 | $13.95 | $13.95 | 342,452 |
| 2025-04-29 | $13.87 | $13.98 | $13.79 | $13.97 | $13.97 | 206,314 |
| 2025-04-28 | $13.90 | $13.95 | $13.72 | $13.91 | $13.91 | 254,965 |
| 2025-04-25 | $13.86 | $13.93 | $13.65 | $13.88 | $13.88 | 173,538 |
| 2025-04-24 | $13.59 | $13.86 | $13.54 | $13.82 | $13.82 | 309,909 |
| 2025-04-23 | $13.72 | $13.89 | $13.55 | $13.59 | $13.59 | 348,162 |
| 2025-04-22 | $13.37 | $13.56 | $13.25 | $13.42 | $13.42 | 261,438 |
| 2025-04-21 | $13.34 | $13.34 | $13.00 | $13.18 | $13.18 | 358,241 |
| 2025-04-17 | $13.22 | $13.50 | $13.20 | $13.40 | $13.40 | 464,244 |
| 2025-04-16 | $13.30 | $13.34 | $13.03 | $13.16 | $13.16 | 235,480 |
| 2025-04-15 | $13.34 | $13.55 | $13.29 | $13.36 | $13.36 | 201,245 |
| 2025-04-14 | $13.35 | $13.41 | $13.13 | $13.26 | $13.26 | 359,864 |
| 2025-04-11 | $12.92 | $13.28 | $12.83 | $13.20 | $13.20 | 403,874 |
| 2025-04-10 | $13.32 | $13.45 | $12.82 | $13.06 | $13.06 | 365,698 |
| 2025-04-09 | $12.45 | $13.72 | $12.41 | $13.65 | $13.65 | 598,381 |
| 2025-04-08 | $13.10 | $13.35 | $12.40 | $12.50 | $12.50 | 455,764 |
| 2025-04-07 | $12.25 | $13.16 | $12.12 | $12.60 | $12.60 | 628,756 |
| 2025-04-04 | $13.40 | $13.63 | $12.80 | $13.01 | $13.01 | 670,859 |
| 2025-04-03 | $14.02 | $14.14 | $13.75 | $13.75 | $13.75 | 562,688 |
| 2025-04-02 | $14.23 | $14.53 | $14.23 | $14.48 | $14.48 | 133,088 |
| 2025-04-01 | $14.21 | $14.43 | $14.13 | $14.34 | $14.34 | 241,187 |
| 2025-03-31 | $14.19 | $14.30 | $14.03 | $14.24 | $14.24 | 330,091 |
| 2025-03-28 | $14.54 | $14.65 | $14.20 | $14.25 | $14.25 | 213,159 |
| 2025-03-27 | $14.49 | $14.58 | $14.40 | $14.49 | $14.49 | 220,268 |
| 2025-03-26 | $14.77 | $14.78 | $14.43 | $14.51 | $14.51 | 359,534 |
| 2025-03-25 | $14.80 | $14.85 | $14.65 | $14.71 | $14.71 | 259,482 |
| 2025-03-24 | $14.70 | $14.74 | $14.40 | $14.73 | $14.73 | 290,874 |
| 2025-03-21 | $14.48 | $14.55 | $14.38 | $14.49 | $14.49 | 188,533 |
| 2025-03-20 | $14.50 | $14.63 | $14.46 | $14.57 | $14.57 | 378,603 |
| 2025-03-19 | $14.33 | $14.62 | $14.33 | $14.52 | $14.52 | 222,262 |
| 2025-03-18 | $14.31 | $14.37 | $14.22 | $14.33 | $14.33 | 225,669 |
| 2025-03-17 | $14.17 | $14.40 | $14.17 | $14.33 | $14.33 | 348,581 |
| 2025-03-14 | $14.15 | $14.25 | $14.10 | $14.23 | $14.23 | 277,560 |
| 2025-03-13 | $14.23 | $14.32 | $13.97 | $14.07 | $14.07 | 317,739 |
| 2025-03-12 | $14.60 | $14.75 | $14.36 | $14.49 | $14.19 | 283,338 |
| 2025-03-11 | $14.47 | $14.57 | $14.28 | $14.48 | $14.18 | 374,035 |
| 2025-03-10 | $14.64 | $14.70 | $14.37 | $14.50 | $14.20 | 358,324 |
| 2025-03-07 | $14.63 | $14.75 | $14.43 | $14.72 | $14.41 | 390,806 |
| 2025-03-06 | $14.77 | $14.92 | $14.57 | $14.63 | $14.32 | 412,656 |
| 2025-03-05 | $14.80 | $15.00 | $14.71 | $14.94 | $14.63 | 355,498 |
| 2025-03-04 | $14.75 | $14.99 | $14.55 | $14.73 | $14.42 | 437,705 |
| 2025-03-03 | $15.27 | $15.40 | $14.80 | $14.84 | $14.53 | 468,615 |
| 2025-02-28 | $15.10 | $15.25 | $15.01 | $15.24 | $14.92 | 220,949 |
| 2025-02-27 | $15.42 | $15.44 | $15.09 | $15.12 | $14.80 | 279,467 |
| 2025-02-26 | $15.52 | $15.62 | $15.29 | $15.38 | $15.06 | 351,177 |
| 2025-02-25 | $15.61 | $15.64 | $15.40 | $15.48 | $15.16 | 337,702 |
| 2025-02-24 | $15.74 | $15.79 | $15.51 | $15.57 | $15.24 | 435,616 |
| 2025-02-21 | $16.08 | $16.22 | $15.67 | $15.71 | $15.38 | 213,230 |
| 2025-02-20 | $16.14 | $16.17 | $15.93 | $16.00 | $15.67 | 189,029 |
| 2025-02-19 | $16.25 | $16.28 | $16.09 | $16.13 | $15.79 | 250,963 |
| 2025-02-18 | $16.26 | $16.37 | $16.17 | $16.29 | $15.95 | 210,056 |
| 2025-02-14 | $16.22 | $16.32 | $16.15 | $16.17 | $15.83 | 126,558 |
| 2025-02-13 | $16.03 | $16.16 | $16.01 | $16.16 | $15.82 | 157,511 |
| 2025-02-12 | $15.96 | $16.07 | $15.91 | $16.02 | $15.69 | 207,733 |
| 2025-02-11 | $16.09 | $16.28 | $16.07 | $16.12 | $15.78 | 171,581 |
| 2025-02-10 | $16.33 | $16.39 | $16.11 | $16.18 | $15.84 | 143,521 |
| 2025-02-07 | $16.41 | $16.44 | $16.11 | $16.17 | $15.83 | 188,946 |
| 2025-02-06 | $16.35 | $16.41 | $16.25 | $16.38 | $16.04 | 198,145 |
| 2025-02-05 | $16.24 | $16.39 | $16.17 | $16.24 | $15.90 | 328,608 |
| 2025-02-04 | $16.11 | $16.25 | $16.11 | $16.23 | $15.89 | 183,777 |
| 2025-02-03 | $16.00 | $16.16 | $15.98 | $16.09 | $15.75 | 240,261 |
| 2025-01-31 | $16.47 | $16.56 | $16.21 | $16.28 | $15.94 | 158,919 |
| 2025-01-30 | $16.31 | $16.47 | $16.23 | $16.43 | $16.09 | 161,903 |
| 2025-01-29 | $16.25 | $16.31 | $16.01 | $16.17 | $15.83 | 207,301 |
| 2025-01-28 | $16.35 | $16.35 | $16.10 | $16.25 | $15.91 | 227,540 |
| 2025-01-27 | $16.55 | $16.63 | $16.15 | $16.29 | $15.95 | 260,669 |
| 2025-01-24 | $16.72 | $16.75 | $16.53 | $16.61 | $16.61 | 205,796 |
| 2025-01-23 | $16.59 | $16.71 | $16.51 | $16.68 | $16.68 | 224,856 |
| 2025-01-22 | $16.64 | $16.64 | $16.51 | $16.61 | $16.61 | 306,976 |
| 2025-01-21 | $16.34 | $16.60 | $16.32 | $16.54 | $16.54 | 316,788 |
| 2025-01-17 | $16.43 | $16.43 | $16.25 | $16.32 | $16.32 | 565,791 |
| 2025-01-16 | $16.15 | $16.19 | $16.09 | $16.14 | $16.14 | 252,017 |
| 2025-01-15 | $15.98 | $16.20 | $15.98 | $16.07 | $16.07 | 264,184 |
| 2025-01-14 | $15.78 | $15.80 | $15.66 | $15.78 | $15.78 | 233,812 |
| 2025-01-13 | $15.59 | $15.68 | $15.53 | $15.63 | $15.63 | 289,547 |
| 2025-01-10 | $15.69 | $15.72 | $15.55 | $15.65 | $15.65 | 281,877 |
| 2025-01-08 | $15.78 | $15.86 | $15.61 | $15.85 | $15.85 | 320,160 |
| 2025-01-07 | $15.83 | $15.92 | $15.71 | $15.80 | $15.80 | 307,796 |
| 2025-01-06 | $15.88 | $16.02 | $15.80 | $15.83 | $15.83 | 261,871 |
| 2025-01-03 | $15.80 | $15.94 | $15.70 | $15.84 | $15.84 | 201,230 |
| 2025-01-02 | $15.92 | $15.95 | $15.60 | $15.75 | $15.75 | 253,215 |
| 2024-12-31 | $15.89 | $15.99 | $15.77 | $15.80 | $15.80 | 170,664 |
| 2024-12-30 | $15.72 | $15.79 | $15.57 | $15.72 | $15.72 | 236,524 |
| 2024-12-27 | $15.93 | $15.99 | $15.73 | $15.79 | $15.79 | 221,004 |
| 2024-12-26 | $15.77 | $16.00 | $15.71 | $15.96 | $15.96 | 221,631 |
| 2024-12-24 | $15.59 | $15.80 | $15.59 | $15.74 | $15.74 | 141,397 |
| 2024-12-23 | $15.84 | $15.86 | $15.46 | $15.56 | $15.56 | 424,974 |
| 2024-12-20 | $15.19 | $15.73 | $15.19 | $15.73 | $15.73 | 466,533 |
| 2024-12-19 | $15.48 | $15.67 | $15.16 | $15.21 | $15.21 | 467,451 |
| 2024-12-18 | $15.96 | $16.08 | $15.41 | $15.43 | $15.43 | 387,776 |
| 2024-12-17 | $15.92 | $16.05 | $15.88 | $15.96 | $15.96 | 636,156 |
| 2024-12-16 | $15.93 | $16.03 | $15.78 | $15.93 | $15.93 | 427,674 |
| 2024-12-13 | $16.10 | $16.13 | $15.85 | $15.88 | $15.88 | 277,295 |
| 2024-12-12 | $16.22 | $16.27 | $15.98 | $16.05 | $16.05 | 337,521 |
| 2024-12-11 | $16.82 | $16.83 | $16.53 | $16.66 | $16.22 | 384,485 |
| 2024-12-10 | $16.79 | $16.79 | $16.63 | $16.67 | $16.23 | 173,127 |
| 2024-12-09 | $16.89 | $16.91 | $16.70 | $16.70 | $16.25 | 264,651 |
| 2024-12-06 | $16.87 | $16.90 | $16.73 | $16.82 | $16.37 | 263,753 |
| 2024-12-05 | $16.90 | $16.91 | $16.71 | $16.72 | $16.27 | 225,205 |
| 2024-12-04 | $16.83 | $16.90 | $16.77 | $16.87 | $16.42 | 250,305 |
| 2024-12-03 | $16.73 | $16.86 | $16.70 | $16.79 | $16.34 | 301,308 |
| 2024-12-02 | $16.69 | $16.81 | $16.67 | $16.79 | $16.34 | 227,672 |
| 2024-11-29 | $16.70 | $16.87 | $16.61 | $16.65 | $16.21 | 231,200 |
| 2024-11-27 | $16.74 | $16.83 | $16.60 | $16.64 | $16.20 | 263,651 |
| 2024-11-26 | $16.71 | $16.82 | $16.60 | $16.74 | $16.29 | 359,673 |
| 2024-11-25 | $16.67 | $16.84 | $16.65 | $16.70 | $16.25 | 232,011 |
| 2024-11-22 | $16.24 | $16.50 | $16.24 | $16.48 | $16.04 | 222,549 |
| 2024-11-21 | $15.97 | $16.25 | $15.97 | $16.23 | $15.80 | 309,559 |
| 2024-11-20 | $15.94 | $16.00 | $15.80 | $15.93 | $15.50 | 145,477 |
| 2024-11-19 | $15.74 | $16.03 | $15.72 | $15.96 | $15.53 | 167,956 |
| 2024-11-18 | $15.91 | $16.05 | $15.86 | $15.89 | $15.47 | 262,295 |
| 2024-11-15 | $16.05 | $16.33 | $15.90 | $15.93 | $15.93 | 218,307 |
| 2024-11-14 | $16.33 | $16.50 | $16.09 | $16.09 | $16.09 | 321,904 |
| 2024-11-13 | $16.79 | $16.93 | $16.35 | $16.35 | $16.35 | 341,571 |
| 2024-11-12 | $16.78 | $16.88 | $16.75 | $16.79 | $16.79 | 481,119 |
| 2024-11-11 | $16.73 | $16.92 | $16.60 | $16.90 | $16.90 | 458,670 |
| 2024-11-08 | $16.31 | $16.61 | $16.31 | $16.54 | $16.54 | 263,037 |
| 2024-11-07 | $16.30 | $16.40 | $16.21 | $16.37 | $16.37 | 321,061 |
| 2024-11-06 | $16.07 | $16.33 | $15.96 | $16.31 | $16.31 | 613,110 |
| 2024-11-05 | $15.15 | $15.43 | $15.15 | $15.42 | $15.42 | 175,319 |
| 2024-11-04 | $15.14 | $15.30 | $15.14 | $15.19 | $15.19 | 152,384 |
| 2024-11-01 | $15.19 | $15.34 | $15.15 | $15.17 | $15.17 | 229,343 |
| 2024-10-31 | $15.32 | $15.39 | $15.13 | $15.15 | $15.15 | 205,207 |
| 2024-10-30 | $15.35 | $15.53 | $15.35 | $15.39 | $15.39 | 110,229 |
| 2024-10-29 | $15.42 | $15.44 | $15.33 | $15.36 | $15.36 | 152,573 |
| 2024-10-28 | $15.52 | $15.54 | $15.43 | $15.45 | $15.45 | 206,043 |
| 2024-10-25 | $15.49 | $15.59 | $15.31 | $15.38 | $15.38 | 170,690 |
| 2024-10-24 | $15.47 | $15.59 | $15.35 | $15.39 | $15.39 | 121,844 |
| 2024-10-23 | $15.50 | $15.55 | $15.30 | $15.44 | $15.44 | 163,826 |
| 2024-10-22 | $15.65 | $15.65 | $15.55 | $15.56 | $15.56 | 151,801 |
| 2024-10-21 | $15.82 | $15.82 | $15.64 | $15.67 | $15.67 | 153,375 |
| 2024-10-18 | $15.86 | $15.90 | $15.81 | $15.83 | $15.83 | 109,440 |
| 2024-10-17 | $15.97 | $15.97 | $15.83 | $15.85 | $15.85 | 180,203 |
| 2024-10-16 | $15.81 | $15.98 | $15.79 | $15.89 | $15.89 | 151,002 |
| 2024-10-15 | $15.80 | $15.89 | $15.75 | $15.80 | $15.80 | 157,341 |
| 2024-10-14 | $15.69 | $15.86 | $15.66 | $15.84 | $15.84 | 153,195 |
| 2024-10-11 | $15.60 | $15.72 | $15.58 | $15.70 | $15.70 | 207,719 |
| 2024-10-10 | $15.48 | $15.56 | $15.36 | $15.54 | $15.54 | 164,571 |
| 2024-10-09 | $15.50 | $15.66 | $15.50 | $15.58 | $15.58 | 190,575 |
| 2024-10-08 | $15.45 | $15.55 | $15.40 | $15.54 | $15.54 | 174,709 |
| 2024-10-07 | $15.60 | $15.60 | $15.31 | $15.35 | $15.35 | 336,123 |
| 2024-10-04 | $15.52 | $15.59 | $15.41 | $15.59 | $15.59 | 122,093 |
| 2024-10-03 | $15.46 | $15.46 | $15.31 | $15.35 | $15.35 | 161,920 |
| 2024-10-02 | $15.59 | $15.60 | $15.48 | $15.53 | $15.53 | 120,468 |
| 2024-10-01 | $15.63 | $15.66 | $15.43 | $15.57 | $15.57 | 260,430 |
| 2024-09-30 | $15.61 | $15.74 | $15.55 | $15.70 | $15.70 | 352,957 |
| 2024-09-27 | $15.57 | $15.71 | $15.51 | $15.55 | $15.55 | 277,541 |
| 2024-09-26 | $15.55 | $15.65 | $15.45 | $15.55 | $15.55 | 285,985 |
| 2024-09-25 | $15.52 | $15.54 | $15.42 | $15.45 | $15.45 | 221,742 |
| 2024-09-24 | $15.57 | $15.69 | $15.47 | $15.53 | $15.53 | 291,155 |
| 2024-09-23 | $15.58 | $15.61 | $15.40 | $15.49 | $15.49 | 409,915 |
| 2024-09-20 | $15.52 | $15.52 | $15.35 | $15.44 | $15.44 | 290,790 |
| 2024-09-19 | $15.51 | $15.65 | $15.41 | $15.53 | $15.53 | 343,010 |
| 2024-09-18 | $15.31 | $15.50 | $15.15 | $15.28 | $15.28 | 228,783 |
| 2024-09-17 | $15.16 | $15.39 | $15.09 | $15.29 | $15.29 | 269,212 |
| 2024-09-16 | $15.03 | $15.13 | $14.98 | $15.09 | $15.09 | 222,165 |
| 2024-09-13 | $14.81 | $15.10 | $14.81 | $15.03 | $15.03 | 142,363 |
| 2024-09-12 | $14.75 | $15.06 | $14.75 | $14.97 | $14.70 | 139,451 |
| 2024-09-11 | $14.71 | $14.76 | $14.40 | $14.74 | $14.47 | 237,892 |
| 2024-09-10 | $14.75 | $14.82 | $14.51 | $14.71 | $14.44 | 274,210 |
| 2024-09-09 | $14.70 | $14.77 | $14.65 | $14.68 | $14.41 | 226,812 |
| 2024-09-06 | $14.87 | $14.94 | $14.61 | $14.65 | $14.38 | 166,295 |
| 2024-09-05 | $15.04 | $15.12 | $14.85 | $14.90 | $14.63 | 192,187 |
| 2024-09-04 | $15.02 | $15.18 | $15.02 | $15.03 | $14.76 | 150,440 |
| 2024-09-03 | $15.50 | $15.54 | $15.06 | $15.06 | $14.78 | 215,028 |
| 2024-08-30 | $15.47 | $15.62 | $15.43 | $15.55 | $15.27 | 199,243 |
| 2024-08-29 | $15.40 | $15.61 | $15.40 | $15.49 | $15.49 | 199,494 |
| 2024-08-28 | $15.50 | $15.54 | $15.28 | $15.40 | $15.40 | 156,335 |
| 2024-08-27 | $15.50 | $15.51 | $15.39 | $15.49 | $15.49 | 224,782 |
| 2024-08-26 | $15.70 | $15.78 | $15.58 | $15.59 | $15.59 | 312,271 |
| 2024-08-23 | $15.25 | $15.57 | $15.20 | $15.48 | $15.48 | 315,704 |
| 2024-08-22 | $15.22 | $15.27 | $15.09 | $15.12 | $15.12 | 124,059 |
| 2024-08-21 | $15.13 | $15.28 | $15.06 | $15.21 | $15.21 | 192,838 |
| 2024-08-20 | $15.24 | $15.28 | $15.07 | $15.08 | $15.08 | 199,484 |
| 2024-08-19 | $15.15 | $15.29 | $15.13 | $15.25 | $15.25 | 192,700 |
| 2024-08-16 | $15.03 | $15.23 | $15.02 | $15.17 | $15.17 | 140,504 |
| 2024-08-15 | $15.05 | $15.20 | $15.02 | $15.13 | $15.13 | 164,151 |
| 2024-08-14 | $14.91 | $14.97 | $14.75 | $14.90 | $14.90 | 255,304 |
| 2024-08-13 | $14.79 | $14.97 | $14.75 | $14.92 | $14.92 | 184,674 |
| 2024-08-12 | $14.74 | $14.84 | $14.63 | $14.74 | $14.74 | 194,207 |
| 2024-08-09 | $14.75 | $14.78 | $14.63 | $14.76 | $14.76 | 232,817 |
| 2024-08-08 | $14.66 | $14.81 | $14.62 | $14.81 | $14.81 | 280,097 |
| 2024-08-07 | $14.82 | $14.90 | $14.30 | $14.55 | $14.55 | 384,228 |
| 2024-08-06 | $14.40 | $14.71 | $14.34 | $14.55 | $14.55 | 280,606 |
| 2024-08-05 | $14.34 | $14.57 | $14.10 | $14.35 | $14.35 | 427,225 |
| 2024-08-02 | $15.37 | $15.37 | $14.80 | $14.95 | $14.95 | 596,773 |
| 2024-08-01 | $16.15 | $16.15 | $15.47 | $15.64 | $15.64 | 367,562 |
| 2024-07-31 | $15.98 | $16.16 | $15.81 | $16.01 | $16.01 | 335,836 |
| 2024-07-30 | $15.77 | $15.86 | $15.60 | $15.72 | $15.72 | 211,198 |
| 2024-07-29 | $15.80 | $15.87 | $15.55 | $15.67 | $15.67 | 235,987 |
| 2024-07-26 | $15.85 | $15.97 | $15.64 | $15.70 | $15.70 | 250,167 |
| 2024-07-25 | $15.61 | $15.76 | $15.51 | $15.62 | $15.62 | 233,476 |
| 2024-07-24 | $15.82 | $15.83 | $15.48 | $15.52 | $15.52 | 201,920 |
| 2024-07-23 | $15.78 | $15.87 | $15.72 | $15.85 | $15.85 | 255,065 |
| 2024-07-22 | $15.59 | $15.76 | $15.41 | $15.74 | $15.74 | 364,493 |
| 2024-07-19 | $15.46 | $15.56 | $15.36 | $15.41 | $15.41 | 113,692 |
| 2024-07-18 | $15.74 | $15.84 | $15.41 | $15.53 | $15.53 | 313,430 |
| 2024-07-17 | $15.78 | $15.98 | $15.70 | $15.77 | $15.77 | 464,281 |
| 2024-07-16 | $15.43 | $15.87 | $15.43 | $15.87 | $15.87 | 605,509 |
| 2024-07-15 | $15.20 | $15.40 | $15.17 | $15.28 | $15.28 | 414,790 |
| 2024-07-12 | $15.00 | $15.22 | $14.96 | $15.10 | $15.10 | 275,572 |
| 2024-07-11 | $14.64 | $14.98 | $14.53 | $14.91 | $14.91 | 313,104 |
| 2024-07-10 | $14.39 | $14.46 | $14.35 | $14.46 | $14.46 | 165,859 |
| 2024-07-09 | $14.43 | $14.46 | $14.34 | $14.35 | $14.35 | 159,967 |
| 2024-07-08 | $14.36 | $14.47 | $14.36 | $14.40 | $14.40 | 215,274 |
| 2024-07-05 | $14.40 | $14.40 | $14.25 | $14.33 | $14.33 | 166,391 |
| 2024-07-03 | $14.44 | $14.60 | $14.31 | $14.43 | $14.43 | 315,537 |
| 2024-07-02 | $14.25 | $14.43 | $14.25 | $14.40 | $14.40 | 159,075 |
| 2024-07-01 | $14.52 | $14.59 | $14.24 | $14.28 | $14.28 | 277,144 |
| 2024-06-28 | $14.47 | $14.58 | $14.37 | $14.47 | $14.47 | 165,724 |
| 2024-06-27 | $14.34 | $14.45 | $14.25 | $14.40 | $14.40 | 220,754 |
| 2024-06-26 | $14.30 | $14.38 | $14.20 | $14.25 | $14.25 | 214,349 |
| 2024-06-25 | $14.49 | $14.58 | $14.29 | $14.33 | $14.33 | 182,375 |
| 2024-06-24 | $14.44 | $14.53 | $14.37 | $14.45 | $14.45 | 216,045 |
| 2024-06-21 | $14.19 | $14.35 | $14.15 | $14.32 | $14.32 | 139,878 |
| 2024-06-20 | $14.34 | $14.45 | $14.13 | $14.19 | $14.19 | 261,689 |
| 2024-06-18 | $14.28 | $14.80 | $14.28 | $14.39 | $14.39 | 226,228 |
| 2024-06-17 | $14.19 | $14.30 | $14.17 | $14.29 | $14.29 | 182,960 |
| 2024-06-14 | $14.30 | $14.36 | $14.06 | $14.13 | $14.13 | 163,227 |
| 2024-06-13 | $14.53 | $14.64 | $14.32 | $14.39 | $14.39 | 178,536 |
| 2024-06-12 | $14.81 | $14.89 | $14.70 | $14.78 | $14.50 | 160,608 |
| 2024-06-11 | $14.58 | $14.58 | $14.44 | $14.55 | $14.27 | 127,801 |
| 2024-06-10 | $14.51 | $14.61 | $14.51 | $14.57 | $14.29 | 104,491 |
| 2024-06-07 | $14.63 | $14.72 | $14.58 | $14.60 | $14.32 | 140,383 |
| 2024-06-06 | $14.70 | $14.79 | $14.64 | $14.70 | $14.42 | 162,325 |
| 2024-06-05 | $14.67 | $14.79 | $14.61 | $14.74 | $14.46 | 199,092 |
| 2024-06-04 | $14.84 | $14.84 | $14.57 | $14.61 | $14.33 | 169,449 |
| 2024-06-03 | $15.07 | $15.08 | $14.71 | $14.88 | $14.60 | 120,952 |
| 2024-05-31 | $14.83 | $14.92 | $14.75 | $14.92 | $14.92 | 135,471 |
| 2024-05-30 | $14.61 | $14.79 | $14.61 | $14.77 | $14.77 | 184,873 |
| 2024-05-29 | $14.66 | $14.69 | $14.54 | $14.56 | $14.56 | 371,946 |
| 2024-05-28 | $15.00 | $15.05 | $14.81 | $14.88 | $14.88 | 209,404 |
| 2024-05-24 | $14.81 | $15.00 | $14.81 | $14.93 | $14.93 | 135,049 |
| 2024-05-23 | $15.16 | $15.18 | $14.78 | $14.82 | $14.82 | 115,888 |
| 2024-05-22 | $15.16 | $15.19 | $15.00 | $15.05 | $15.05 | 136,230 |
| 2024-05-21 | $15.05 | $15.17 | $15.00 | $15.17 | $15.17 | 136,516 |
| 2024-05-20 | $15.02 | $15.09 | $15.00 | $15.02 | $15.02 | 165,655 |
| 2024-05-17 | $15.05 | $15.06 | $14.98 | $15.02 | $15.02 | 94,326 |
| 2024-05-16 | $15.09 | $15.10 | $14.98 | $15.01 | $15.01 | 127,604 |
| 2024-05-15 | $15.10 | $15.10 | $14.99 | $15.08 | $15.08 | 195,569 |
| 2024-05-14 | $14.90 | $14.98 | $14.84 | $14.98 | $14.98 | 156,467 |
| 2024-05-13 | $14.95 | $14.98 | $14.79 | $14.81 | $14.81 | 278,013 |
| 2024-05-10 | $14.87 | $14.94 | $14.80 | $14.85 | $14.85 | 121,190 |
| 2024-05-09 | $14.79 | $14.89 | $14.76 | $14.89 | $14.89 | 114,579 |
| 2024-05-08 | $14.64 | $14.77 | $14.64 | $14.74 | $14.74 | 128,918 |
| 2024-05-07 | $14.81 | $14.85 | $14.75 | $14.80 | $14.80 | 135,614 |
| 2024-05-06 | $14.65 | $14.74 | $14.63 | $14.74 | $14.74 | 118,926 |
| 2024-05-03 | $14.63 | $14.67 | $14.50 | $14.51 | $14.51 | 151,573 |
| 2024-05-02 | $14.31 | $14.43 | $14.18 | $14.43 | $14.43 | 179,357 |
| 2024-05-01 | $14.10 | $14.29 | $14.00 | $14.13 | $14.13 | 292,091 |
| 2024-04-30 | $14.25 | $14.31 | $14.10 | $14.11 | $14.11 | 158,402 |
| 2024-04-29 | $14.33 | $14.39 | $14.28 | $14.31 | $14.31 | 133,872 |
| 2024-04-26 | $14.25 | $14.32 | $14.15 | $14.29 | $14.29 | 125,659 |
| 2024-04-25 | $14.10 | $14.19 | $14.01 | $14.15 | $14.15 | 198,488 |
| 2024-04-24 | $14.28 | $14.32 | $14.15 | $14.21 | $14.21 | 174,512 |
| 2024-04-23 | $14.07 | $14.29 | $14.07 | $14.22 | $14.22 | 172,458 |
| 2024-04-22 | $13.91 | $14.06 | $13.91 | $14.05 | $14.05 | 221,446 |
| 2024-04-19 | $13.92 | $14.07 | $13.78 | $13.85 | $13.85 | 185,698 |
| 2024-04-18 | $13.93 | $14.05 | $13.89 | $13.94 | $13.94 | 173,515 |
| 2024-04-17 | $14.05 | $14.13 | $13.88 | $13.91 | $13.91 | 226,722 |
| 2024-04-16 | $13.99 | $14.06 | $13.92 | $13.97 | $13.97 | 283,706 |
| 2024-04-15 | $14.37 | $14.49 | $14.06 | $14.09 | $14.09 | 169,009 |
| 2024-04-12 | $14.48 | $14.49 | $14.27 | $14.28 | $14.28 | 201,570 |
| 2024-04-11 | $14.60 | $14.63 | $14.41 | $14.54 | $14.54 | 250,212 |
| 2024-04-10 | $14.58 | $14.69 | $14.33 | $14.51 | $14.51 | 206,497 |
| 2024-04-09 | $14.97 | $15.00 | $14.77 | $14.86 | $14.86 | 275,072 |
| 2024-04-08 | $14.85 | $15.00 | $14.85 | $14.88 | $14.88 | 186,298 |
| 2024-04-05 | $14.64 | $14.86 | $14.62 | $14.82 | $14.82 | 180,738 |
| 2024-04-04 | $14.93 | $14.95 | $14.57 | $14.63 | $14.63 | 314,885 |
| 2024-04-03 | $14.69 | $14.89 | $14.69 | $14.82 | $14.82 | 139,036 |
| 2024-04-02 | $14.90 | $14.95 | $14.68 | $14.73 | $14.73 | 203,458 |
| 2024-04-01 | $15.24 | $15.24 | $14.98 | $15.06 | $15.06 | 271,895 |
| 2024-03-28 | $15.11 | $15.21 | $15.11 | $15.17 | $15.17 | 261,282 |
| 2024-03-27 | $14.92 | $15.09 | $14.85 | $15.09 | $15.09 | 471,702 |
| 2024-03-26 | $14.71 | $14.82 | $14.70 | $14.77 | $14.77 | 336,713 |
| 2024-03-25 | $14.78 | $14.88 | $14.69 | $14.69 | $14.69 | 208,705 |
| 2024-03-22 | $14.92 | $14.92 | $14.73 | $14.78 | $14.78 | 390,369 |
| 2024-03-21 | $14.63 | $14.82 | $14.63 | $14.82 | $14.82 | 347,335 |
| 2024-03-20 | $14.27 | $14.59 | $14.23 | $14.53 | $14.53 | 169,941 |
| 2024-03-19 | $14.16 | $14.29 | $14.15 | $14.28 | $14.28 | 203,525 |
| 2024-03-18 | $14.39 | $14.39 | $14.18 | $14.20 | $14.20 | 178,313 |
| 2024-03-15 | $14.26 | $14.38 | $14.22 | $14.27 | $14.27 | 146,384 |
| 2024-03-14 | $14.54 | $14.57 | $14.21 | $14.27 | $14.27 | 164,021 |
| 2024-03-13 | $14.59 | $14.63 | $14.51 | $14.56 | $14.56 | 148,313 |
| 2024-03-12 | $14.64 | $14.64 | $14.46 | $14.51 | $14.51 | 228,785 |
| 2024-03-11 | $14.55 | $14.56 | $14.44 | $14.53 | $14.53 | 189,063 |
| 2024-03-08 | $14.56 | $14.75 | $14.53 | $14.55 | $14.55 | 249,205 |
| 2024-03-07 | $14.82 | $14.93 | $14.78 | $14.81 | $14.54 | 216,286 |
| 2024-03-06 | $14.75 | $14.80 | $14.70 | $14.78 | $14.78 | 228,536 |
| 2024-03-05 | $14.74 | $14.78 | $14.60 | $14.64 | $14.64 | 204,013 |
| 2024-03-04 | $14.76 | $14.79 | $14.71 | $14.75 | $14.75 | 231,706 |
| 2024-03-01 | $14.72 | $14.79 | $14.62 | $14.76 | $14.76 | 205,605 |
| 2024-02-29 | $14.63 | $14.74 | $14.55 | $14.68 | $14.68 | 165,893 |
| 2024-02-28 | $14.61 | $14.65 | $14.51 | $14.55 | $14.55 | 140,335 |
| 2024-02-27 | $14.60 | $14.65 | $14.55 | $14.65 | $14.65 | 270,532 |
| 2024-02-26 | $14.55 | $14.57 | $14.41 | $14.49 | $14.49 | 242,815 |
| 2024-02-23 | $14.53 | $14.54 | $14.41 | $14.48 | $14.48 | 154,065 |
| 2024-02-22 | $14.40 | $14.48 | $14.36 | $14.40 | $14.40 | 273,591 |
| 2024-02-21 | $14.36 | $14.37 | $14.25 | $14.33 | $14.33 | 180,637 |
| 2024-02-20 | $14.58 | $14.58 | $14.36 | $14.38 | $14.38 | 251,804 |
| 2024-02-16 | $14.67 | $14.71 | $14.57 | $14.60 | $14.60 | 278,188 |
| 2024-02-15 | $14.61 | $14.77 | $14.61 | $14.76 | $14.76 | 220,387 |
| 2024-02-14 | $14.40 | $14.52 | $14.33 | $14.51 | $14.51 | 209,719 |
| 2024-02-13 | $14.39 | $14.39 | $14.16 | $14.25 | $14.25 | 340,202 |
| 2024-02-12 | $14.55 | $14.75 | $14.54 | $14.68 | $14.68 | 221,968 |
| 2024-02-09 | $14.44 | $14.52 | $14.36 | $14.49 | $14.49 | 198,052 |
| 2024-02-08 | $14.26 | $14.37 | $14.17 | $14.34 | $14.34 | 253,858 |
| 2024-02-07 | $14.28 | $14.28 | $14.06 | $14.20 | $14.20 | 273,627 |
| 2024-02-06 | $14.04 | $14.19 | $14.04 | $14.19 | $14.19 | 212,603 |
| 2024-02-05 | $14.15 | $14.15 | $13.88 | $14.04 | $14.04 | 389,348 |
| 2024-02-02 | $14.34 | $14.38 | $14.23 | $14.28 | $14.28 | 261,044 |
| 2024-02-01 | $14.45 | $14.48 | $14.22 | $14.42 | $14.42 | 238,623 |
| 2024-01-31 | $14.55 | $14.56 | $14.34 | $14.36 | $14.36 | 206,688 |
| 2024-01-30 | $14.50 | $14.55 | $14.45 | $14.55 | $14.55 | 212,056 |
| 2024-01-29 | $14.40 | $14.55 | $14.40 | $14.53 | $14.53 | 287,242 |
| 2024-01-26 | $14.31 | $14.46 | $14.25 | $14.31 | $14.31 | 212,484 |
| 2024-01-25 | $14.53 | $14.57 | $14.34 | $14.35 | $14.35 | 261,311 |
| 2024-01-24 | $14.55 | $14.55 | $14.38 | $14.41 | $14.41 | 219,429 |
| 2024-01-23 | $14.51 | $14.55 | $14.34 | $14.39 | $14.39 | 253,163 |
| 2024-01-22 | $14.18 | $14.45 | $14.11 | $14.40 | $14.40 | 262,870 |
| 2024-01-19 | $14.05 | $14.08 | $13.88 | $14.08 | $14.08 | 256,571 |
| 2024-01-18 | $13.91 | $14.00 | $13.82 | $13.97 | $13.97 | 244,222 |
| 2024-01-17 | $13.75 | $13.80 | $13.67 | $13.77 | $13.77 | 293,257 |
| 2024-01-16 | $13.95 | $14.00 | $13.79 | $13.80 | $13.80 | 257,190 |
| 2024-01-12 | $14.13 | $14.20 | $13.96 | $14.06 | $14.06 | 225,352 |
| 2024-01-11 | $14.09 | $14.11 | $13.83 | $14.03 | $14.03 | 357,935 |
| 2024-01-10 | $14.08 | $14.17 | $14.04 | $14.17 | $14.17 | 219,049 |
| 2024-01-09 | $14.13 | $14.13 | $14.01 | $14.08 | $14.08 | 224,086 |
| 2024-01-08 | $14.15 | $14.24 | $14.08 | $14.21 | $14.21 | 313,754 |
| 2024-01-05 | $14.05 | $14.21 | $14.00 | $14.03 | $14.03 | 233,057 |
| 2024-01-04 | $14.06 | $14.21 | $14.06 | $14.09 | $14.09 | 280,558 |
| 2024-01-03 | $14.42 | $14.43 | $14.02 | $14.04 | $14.04 | 361,470 |
| 2024-01-02 | $14.52 | $14.55 | $14.31 | $14.50 | $14.50 | 329,350 |
| 2023-12-29 | $14.66 | $14.72 | $14.55 | $14.56 | $14.56 | 316,328 |
| 2023-12-28 | $14.58 | $14.73 | $14.57 | $14.72 | $14.72 | 265,679 |
| 2023-12-27 | $14.68 | $14.73 | $14.62 | $14.67 | $14.67 | 266,148 |
| 2023-12-26 | $14.59 | $14.69 | $14.57 | $14.63 | $14.63 | 247,284 |
| 2023-12-22 | $14.50 | $14.71 | $14.45 | $14.56 | $14.56 | 405,982 |
| 2023-12-21 | $14.32 | $14.42 | $14.22 | $14.33 | $14.33 | 331,484 |
| 2023-12-20 | $14.39 | $14.52 | $14.17 | $14.18 | $14.18 | 245,068 |
| 2023-12-19 | $14.10 | $14.45 | $14.10 | $14.38 | $14.38 | 259,663 |
| 2023-12-18 | $14.07 | $14.19 | $14.03 | $14.06 | $14.06 | 275,035 |
| 2023-12-15 | $14.19 | $14.36 | $14.03 | $14.05 | $14.05 | 216,898 |
| 2023-12-14 | $13.83 | $14.33 | $13.83 | $14.16 | $14.16 | 443,389 |
| 2023-12-13 | $13.30 | $13.71 | $13.26 | $13.71 | $13.71 | 407,745 |
| 2023-12-12 | $13.38 | $13.38 | $13.24 | $13.26 | $13.26 | 328,849 |
| 2023-12-11 | $13.46 | $13.47 | $13.32 | $13.34 | $13.34 | 495,629 |
| 2023-12-08 | $13.51 | $13.57 | $13.40 | $13.47 | $13.47 | 317,365 |
| 2023-12-07 | $13.67 | $13.84 | $13.67 | $13.80 | $13.51 | 189,540 |
| 2023-12-06 | $13.65 | $13.87 | $13.61 | $13.61 | $13.32 | 214,736 |
| 2023-12-05 | $13.67 | $13.70 | $13.61 | $13.62 | $13.33 | 153,837 |
| 2023-12-04 | $13.65 | $13.87 | $13.65 | $13.73 | $13.44 | 357,100 |
| 2023-12-01 | $13.40 | $13.76 | $13.35 | $13.73 | $13.73 | 265,292 |
| 2023-11-30 | $13.36 | $13.48 | $13.30 | $13.40 | $13.40 | 710,513 |
| 2023-11-29 | $13.30 | $13.59 | $13.30 | $13.33 | $13.33 | 320,538 |
| 2023-11-28 | $13.30 | $13.40 | $13.12 | $13.33 | $13.33 | 316,090 |
| 2023-11-27 | $13.33 | $13.47 | $13.20 | $13.30 | $13.30 | 333,696 |
| 2023-11-24 | $13.35 | $13.50 | $13.26 | $13.40 | $13.40 | 173,404 |
| 2023-11-22 | $13.15 | $13.41 | $13.12 | $13.31 | $13.31 | 339,671 |
| 2023-11-21 | $13.00 | $13.16 | $12.98 | $13.11 | $13.11 | 369,319 |
| 2023-11-20 | $13.03 | $13.14 | $12.95 | $13.02 | $13.02 | 246,535 |
| 2023-11-17 | $12.86 | $13.04 | $12.86 | $12.99 | $12.99 | 271,443 |
| 2023-11-16 | $12.94 | $12.98 | $12.78 | $12.81 | $12.81 | 280,778 |
| 2023-11-15 | $13.01 | $13.19 | $12.96 | $13.00 | $13.00 | 265,079 |
| 2023-11-14 | $12.71 | $13.01 | $12.71 | $12.98 | $12.98 | 245,037 |
| 2023-11-13 | $12.37 | $12.51 | $12.37 | $12.42 | $12.42 | 222,986 |
| 2023-11-10 | $12.31 | $12.46 | $12.26 | $12.38 | $12.38 | 440,008 |
| 2023-11-09 | $12.45 | $12.45 | $12.22 | $12.23 | $12.23 | 219,629 |
| 2023-11-08 | $12.50 | $12.52 | $12.33 | $12.36 | $12.36 | 282,146 |
| 2023-11-07 | $12.46 | $12.53 | $12.43 | $12.46 | $12.46 | 251,481 |
| 2023-11-06 | $12.80 | $12.83 | $12.50 | $12.52 | $12.52 | 209,671 |
| 2023-11-03 | $12.52 | $12.82 | $12.52 | $12.72 | $12.72 | 225,304 |
| 2023-11-02 | $12.22 | $12.44 | $12.22 | $12.42 | $12.42 | 313,731 |
| 2023-11-01 | $11.99 | $12.15 | $11.93 | $12.11 | $12.11 | 253,624 |
| 2023-10-31 | $12.01 | $12.10 | $11.96 | $12.00 | $12.00 | 219,646 |
| 2023-10-30 | $11.99 | $12.08 | $11.85 | $11.97 | $11.97 | 207,523 |
| 2023-10-27 | $12.02 | $12.07 | $11.85 | $11.93 | $11.93 | 933,469 |
| 2023-10-26 | $11.94 | $12.04 | $11.91 | $11.98 | $11.98 | 730,924 |
| 2023-10-25 | $11.99 | $12.00 | $11.87 | $11.93 | $11.93 | 402,021 |
| 2023-10-24 | $12.07 | $12.15 | $11.98 | $12.07 | $12.07 | 225,390 |
| 2023-10-23 | $12.05 | $12.15 | $11.95 | $11.97 | $11.97 | 176,448 |
| 2023-10-20 | $12.20 | $12.25 | $12.07 | $12.07 | $12.07 | 174,104 |
| 2023-10-19 | $12.44 | $12.51 | $12.23 | $12.23 | $12.23 | 211,536 |
| 2023-10-18 | $12.70 | $12.70 | $12.43 | $12.44 | $12.44 | 226,605 |
| 2023-10-17 | $12.64 | $12.82 | $12.62 | $12.74 | $12.74 | 247,172 |
| 2023-10-16 | $12.57 | $12.68 | $12.54 | $12.63 | $12.63 | 173,319 |
| 2023-10-13 | $12.64 | $12.76 | $12.51 | $12.53 | $12.53 | 248,422 |
| 2023-10-12 | $12.86 | $12.86 | $12.54 | $12.60 | $12.60 | 246,248 |
| 2023-10-11 | $12.86 | $12.90 | $12.74 | $12.80 | $12.80 | 187,875 |
| 2023-10-10 | $12.69 | $12.92 | $12.69 | $12.80 | $12.80 | 175,892 |
| 2023-10-09 | $12.62 | $12.72 | $12.53 | $12.69 | $12.69 | 176,173 |
| 2023-10-06 | $12.40 | $12.73 | $12.40 | $12.66 | $12.66 | 231,513 |
| 2023-10-05 | $12.48 | $12.54 | $12.45 | $12.50 | $12.50 | 184,901 |
| 2023-10-04 | $12.46 | $12.54 | $12.34 | $12.52 | $12.52 | 203,136 |
| 2023-10-03 | $12.58 | $12.65 | $12.43 | $12.47 | $12.47 | 290,970 |
| 2023-10-02 | $12.82 | $12.93 | $12.66 | $12.68 | $12.68 | 275,056 |
| 2023-09-29 | $13.04 | $13.04 | $12.83 | $12.87 | $12.87 | 219,938 |
| 2023-09-28 | $12.83 | $12.98 | $12.80 | $12.93 | $12.93 | 156,195 |
| 2023-09-27 | $12.71 | $12.82 | $12.67 | $12.79 | $12.79 | 178,174 |
| 2023-09-26 | $12.86 | $12.88 | $12.65 | $12.65 | $12.65 | 189,330 |
| 2023-09-25 | $12.77 | $12.91 | $12.75 | $12.89 | $12.89 | 217,393 |
| 2023-09-22 | $12.93 | $12.95 | $12.83 | $12.83 | $12.83 | 310,931 |
| 2023-09-21 | $12.94 | $13.00 | $12.82 | $12.83 | $12.83 | 223,156 |
| 2023-09-20 | $13.18 | $13.22 | $13.00 | $13.00 | $13.00 | 161,770 |
| 2023-09-19 | $13.07 | $13.18 | $13.07 | $13.10 | $13.10 | 277,384 |
| 2023-09-18 | $13.08 | $13.20 | $13.08 | $13.12 | $13.12 | 129,510 |
| 2023-09-15 | $13.27 | $13.34 | $13.10 | $13.14 | $13.14 | 121,168 |
| 2023-09-14 | $13.15 | $13.30 | $13.08 | $13.29 | $13.29 | 211,770 |
| 2023-09-13 | $13.06 | $13.11 | $13.01 | $13.03 | $13.03 | 218,875 |
| 2023-09-12 | $13.11 | $13.17 | $13.06 | $13.07 | $13.07 | 207,212 |
| 2023-09-11 | $13.26 | $13.32 | $13.10 | $13.11 | $13.11 | 232,845 |
| 2023-09-08 | $13.23 | $13.32 | $13.22 | $13.23 | $13.23 | 178,871 |
| 2023-09-07 | $13.58 | $13.61 | $13.45 | $13.49 | $13.23 | 243,639 |
| 2023-09-06 | $13.71 | $13.87 | $13.57 | $13.60 | $13.60 | 198,522 |
| 2023-09-05 | $13.98 | $13.98 | $13.73 | $13.75 | $13.75 | 185,988 |
| 2023-09-01 | $14.00 | $14.06 | $13.94 | $13.99 | $13.99 | 144,634 |
| 2023-08-31 | $13.94 | $14.00 | $13.89 | $13.91 | $13.91 | 171,521 |
| 2023-08-30 | $13.84 | $13.96 | $13.84 | $13.89 | $13.89 | 197,507 |
| 2023-08-29 | $13.67 | $13.88 | $13.61 | $13.81 | $13.81 | 159,132 |
| 2023-08-28 | $13.63 | $13.75 | $13.63 | $13.67 | $13.67 | 155,347 |
| 2023-08-25 | $13.57 | $13.67 | $13.45 | $13.56 | $13.56 | 129,838 |
| 2023-08-24 | $13.74 | $13.77 | $13.51 | $13.51 | $13.51 | 169,816 |
| 2023-08-23 | $13.65 | $13.71 | $13.57 | $13.67 | $13.67 | 162,315 |
| 2023-08-22 | $13.66 | $13.69 | $13.52 | $13.58 | $13.58 | 125,085 |
| 2023-08-21 | $13.65 | $13.72 | $13.52 | $13.56 | $13.56 | 150,023 |
| 2023-08-18 | $13.49 | $13.66 | $13.42 | $13.63 | $13.63 | 236,275 |
| 2023-08-17 | $13.77 | $13.77 | $13.54 | $13.54 | $13.54 | 184,459 |
| 2023-08-16 | $13.79 | $13.85 | $13.71 | $13.73 | $13.73 | 139,512 |
| 2023-08-15 | $13.85 | $13.93 | $13.84 | $13.85 | $13.85 | 182,107 |
| 2023-08-14 | $13.89 | $14.00 | $13.80 | $13.97 | $13.97 | 186,934 |
| 2023-08-11 | $13.96 | $14.02 | $13.93 | $13.98 | $13.98 | 106,154 |
| 2023-08-10 | $14.01 | $14.17 | $13.95 | $13.96 | $13.96 | 187,817 |
| 2023-08-09 | $14.10 | $14.17 | $13.95 | $13.97 | $13.97 | 180,326 |
| 2023-08-08 | $14.02 | $14.10 | $13.90 | $14.10 | $14.10 | 247,077 |
| 2023-08-07 | $14.07 | $14.16 | $14.02 | $14.10 | $14.10 | 237,376 |
| 2023-08-04 | $14.09 | $14.18 | $14.02 | $14.03 | $14.03 | 226,104 |
| 2023-08-03 | $14.03 | $14.10 | $13.98 | $14.04 | $14.04 | 203,720 |
| 2023-08-02 | $14.14 | $14.15 | $14.05 | $14.08 | $14.08 | 207,308 |
| 2023-08-01 | $14.37 | $14.37 | $14.20 | $14.30 | $14.30 | 193,835 |
| 2023-07-31 | $14.33 | $14.40 | $14.29 | $14.39 | $14.39 | 208,383 |
| 2023-07-28 | $14.21 | $14.29 | $14.21 | $14.29 | $14.29 | 177,003 |
| 2023-07-27 | $14.29 | $14.32 | $14.07 | $14.09 | $14.09 | 224,958 |
| 2023-07-26 | $14.11 | $14.28 | $14.11 | $14.24 | $14.24 | 162,785 |
| 2023-07-25 | $14.13 | $14.27 | $14.12 | $14.14 | $14.14 | 306,661 |
| 2023-07-24 | $14.14 | $14.23 | $14.11 | $14.16 | $14.16 | 203,891 |
| 2023-07-21 | $14.33 | $14.36 | $14.09 | $14.13 | $14.13 | 273,771 |
| 2023-07-20 | $14.40 | $14.40 | $14.11 | $14.19 | $14.19 | 344,324 |
| 2023-07-19 | $14.39 | $14.45 | $14.32 | $14.38 | $14.38 | 201,712 |
| 2023-07-18 | $14.24 | $14.36 | $14.22 | $14.31 | $14.31 | 278,573 |
| 2023-07-17 | $14.07 | $14.23 | $14.05 | $14.21 | $14.21 | 227,007 |
| 2023-07-14 | $14.25 | $14.27 | $14.01 | $14.03 | $14.03 | 234,370 |
| 2023-07-13 | $14.19 | $14.24 | $14.11 | $14.22 | $14.22 | 208,683 |
| 2023-07-12 | $14.16 | $14.23 | $14.06 | $14.09 | $14.09 | 300,177 |
| 2023-07-11 | $13.84 | $13.97 | $13.78 | $13.96 | $13.96 | 302,623 |
| 2023-07-10 | $13.55 | $13.78 | $13.55 | $13.78 | $13.78 | 198,813 |
| 2023-07-07 | $13.44 | $13.65 | $13.40 | $13.55 | $13.55 | 189,661 |
| 2023-07-06 | $13.54 | $13.60 | $13.41 | $13.47 | $13.47 | 143,328 |
| 2023-07-05 | $13.75 | $13.78 | $13.69 | $13.70 | $13.70 | 169,051 |
| 2023-07-03 | $13.79 | $13.87 | $13.76 | $13.84 | $13.84 | 84,237 |
| 2023-06-30 | $13.81 | $13.90 | $13.79 | $13.80 | $13.80 | 149,767 |
| 2023-06-29 | $13.52 | $13.74 | $13.48 | $13.70 | $13.70 | 242,516 |
| 2023-06-28 | $13.44 | $13.60 | $13.43 | $13.52 | $13.52 | 254,864 |
| 2023-06-27 | $13.17 | $13.45 | $13.15 | $13.44 | $13.44 | 213,538 |
| 2023-06-26 | $13.22 | $13.44 | $13.12 | $13.14 | $13.14 | 405,118 |
| 2023-06-23 | $13.50 | $13.53 | $13.20 | $13.20 | $13.20 | 366,134 |
| 2023-06-22 | $13.62 | $13.62 | $13.45 | $13.57 | $13.57 | 304,885 |
| 2023-06-21 | $13.58 | $13.62 | $13.47 | $13.59 | $13.59 | 318,436 |
| 2023-06-20 | $13.65 | $13.67 | $13.40 | $13.61 | $13.61 | 468,614 |
| 2023-06-16 | $13.60 | $13.68 | $13.49 | $13.65 | $13.65 | 531,084 |
| 2023-06-15 | $13.41 | $13.61 | $13.41 | $13.57 | $13.57 | 228,534 |
| 2023-06-14 | $13.70 | $13.72 | $13.44 | $13.48 | $13.48 | 355,356 |
| 2023-06-13 | $13.35 | $13.70 | $13.35 | $13.66 | $13.66 | 630,937 |
| 2023-06-12 | $13.45 | $13.52 | $13.33 | $13.34 | $13.34 | 337,966 |
| 2023-06-09 | $13.53 | $13.53 | $13.41 | $13.47 | $13.47 | 265,270 |
| 2023-06-08 | $13.68 | $13.75 | $13.58 | $13.73 | $13.48 | 362,991 |
| 2023-06-07 | $13.53 | $13.75 | $13.53 | $13.62 | $13.37 | 374,836 |
| 2023-06-06 | $13.12 | $13.52 | $13.11 | $13.50 | $13.25 | 362,168 |
| 2023-06-05 | $13.25 | $13.25 | $13.00 | $13.13 | $12.89 | 212,700 |
| 2023-06-02 | $12.93 | $13.26 | $12.89 | $13.25 | $13.01 | 335,175 |
| 2023-06-01 | $12.67 | $12.83 | $12.57 | $12.77 | $12.54 | 277,370 |
| 2023-05-31 | $12.72 | $12.76 | $12.56 | $12.66 | $12.43 | 295,722 |
| 2023-05-30 | $12.86 | $12.90 | $12.72 | $12.73 | $12.50 | 237,679 |
| 2023-05-26 | $12.69 | $12.81 | $12.66 | $12.78 | $12.55 | 253,608 |
| 2023-05-25 | $12.70 | $12.76 | $12.59 | $12.66 | $12.43 | 286,611 |
| 2023-05-24 | $12.79 | $12.79 | $12.67 | $12.67 | $12.44 | 229,685 |
| 2023-05-23 | $12.91 | $13.01 | $12.84 | $12.86 | $12.63 | 224,224 |
| 2023-05-22 | $12.90 | $12.99 | $12.88 | $12.91 | $12.67 | 241,026 |
| 2023-05-19 | $13.00 | $13.02 | $12.86 | $12.86 | $12.86 | 230,832 |
| 2023-05-18 | $12.81 | $12.99 | $12.79 | $12.94 | $12.94 | 224,087 |
| 2023-05-17 | $12.65 | $12.90 | $12.62 | $12.89 | $12.89 | 203,623 |
| 2023-05-16 | $12.71 | $12.74 | $12.58 | $12.58 | $12.58 | 219,256 |
| 2023-05-15 | $12.65 | $12.76 | $12.61 | $12.75 | $12.75 | 282,996 |
| 2023-05-12 | $12.65 | $12.65 | $12.51 | $12.58 | $12.58 | 256,098 |
| 2023-05-11 | $12.58 | $12.59 | $12.52 | $12.58 | $12.58 | 218,667 |
| 2023-05-10 | $12.86 | $12.87 | $12.50 | $12.61 | $12.61 | 592,400 |
| 2023-05-09 | $12.71 | $12.75 | $12.67 | $12.71 | $12.71 | 149,023 |
| 2023-05-08 | $12.83 | $12.89 | $12.71 | $12.77 | $12.77 | 156,330 |
| 2023-05-05 | $12.70 | $12.91 | $12.70 | $12.79 | $12.79 | 253,972 |
| 2023-05-04 | $12.79 | $12.79 | $12.52 | $12.57 | $12.57 | 247,404 |
| 2023-05-03 | $12.88 | $13.01 | $12.81 | $12.83 | $12.83 | 192,020 |
| 2023-05-02 | $12.93 | $12.94 | $12.67 | $12.79 | $12.79 | 254,838 |
| 2023-05-01 | $13.00 | $13.13 | $12.99 | $13.02 | $13.02 | 152,125 |
| 2023-04-28 | $12.84 | $13.04 | $12.79 | $12.97 | $12.97 | 133,399 |
| 2023-04-27 | $12.76 | $12.82 | $12.69 | $12.82 | $12.82 | 269,813 |
| 2023-04-26 | $12.77 | $12.80 | $12.64 | $12.67 | $12.67 | 215,054 |
| 2023-04-25 | $13.01 | $13.02 | $12.75 | $12.76 | $12.76 | 228,677 |
| 2023-04-24 | $13.17 | $13.18 | $13.06 | $13.09 | $13.09 | 168,033 |
| 2023-04-21 | $13.22 | $13.26 | $13.07 | $13.10 | $13.10 | 368,194 |
| 2023-04-20 | $13.23 | $13.31 | $13.16 | $13.20 | $13.20 | 216,327 |
| 2023-04-19 | $13.19 | $13.32 | $13.19 | $13.26 | $13.26 | 138,719 |
| 2023-04-18 | $13.36 | $13.44 | $13.26 | $13.27 | $13.27 | 204,283 |
| 2023-04-17 | $13.36 | $13.46 | $13.28 | $13.34 | $13.34 | 192,787 |
| 2023-04-14 | $13.39 | $13.49 | $13.24 | $13.30 | $13.30 | 175,064 |
| 2023-04-13 | $13.40 | $13.46 | $13.31 | $13.40 | $13.40 | 156,525 |
| 2023-04-12 | $13.42 | $13.48 | $13.27 | $13.31 | $13.31 | 159,276 |
| 2023-04-11 | $13.33 | $13.41 | $13.26 | $13.32 | $13.32 | 299,059 |
| 2023-04-10 | $13.05 | $13.31 | $12.99 | $13.30 | $13.30 | 188,375 |
| 2023-04-06 | $13.00 | $13.10 | $12.96 | $13.05 | $13.05 | 214,491 |
| 2023-04-05 | $13.16 | $13.18 | $12.99 | $13.04 | $13.04 | 277,849 |
| 2023-04-04 | $13.56 | $13.57 | $13.18 | $13.26 | $13.26 | 207,977 |
| 2023-04-03 | $13.65 | $13.68 | $13.45 | $13.57 | $13.57 | 120,394 |
| 2023-03-31 | $13.41 | $13.59 | $13.38 | $13.57 | $13.57 | 135,756 |
| 2023-03-30 | $13.33 | $13.37 | $13.26 | $13.32 | $13.32 | 101,479 |
| 2023-03-29 | $13.21 | $13.24 | $13.08 | $13.21 | $13.21 | 159,129 |
| 2023-03-28 | $13.09 | $13.14 | $13.03 | $13.08 | $13.08 | 127,863 |
| 2023-03-27 | $13.05 | $13.10 | $12.92 | $13.04 | $13.04 | 224,294 |
| 2023-03-24 | $12.96 | $12.96 | $12.70 | $12.92 | $12.92 | 331,340 |
| 2023-03-23 | $12.95 | $13.14 | $12.80 | $12.97 | $12.97 | 198,407 |
| 2023-03-22 | $13.14 | $13.21 | $12.87 | $12.87 | $12.87 | 192,203 |
| 2023-03-21 | $13.08 | $13.20 | $13.06 | $13.14 | $13.14 | 236,455 |
| 2023-03-20 | $12.78 | $12.96 | $12.78 | $12.90 | $12.90 | 327,595 |
| 2023-03-17 | $12.97 | $13.01 | $12.66 | $12.72 | $12.72 | 159,036 |
| 2023-03-16 | $12.71 | $13.05 | $12.66 | $12.97 | $12.97 | 347,163 |
| 2023-03-15 | $12.90 | $12.98 | $12.70 | $12.81 | $12.81 | 393,268 |
| 2023-03-14 | $13.20 | $13.34 | $13.06 | $13.15 | $13.15 | 190,641 |
| 2023-03-13 | $13.10 | $13.17 | $12.92 | $12.97 | $12.97 | 373,174 |
| 2023-03-10 | $13.64 | $13.76 | $13.16 | $13.20 | $13.20 | 346,561 |
| 2023-03-09 | $14.23 | $14.29 | $13.91 | $13.92 | $13.64 | 169,050 |
| 2023-03-08 | $14.16 | $14.28 | $14.10 | $14.20 | $13.92 | 143,651 |
| 2023-03-07 | $14.34 | $14.37 | $14.13 | $14.15 | $13.87 | 151,477 |
| 2023-03-06 | $14.59 | $14.65 | $14.29 | $14.35 | $14.06 | 181,130 |
| 2023-03-03 | $14.41 | $14.56 | $14.38 | $14.54 | $14.25 | 149,270 |
| 2023-03-02 | $14.25 | $14.36 | $14.21 | $14.33 | $14.04 | 325,698 |
| 2023-03-01 | $14.25 | $14.39 | $14.25 | $14.32 | $14.03 | 329,999 |
| 2023-02-28 | $14.31 | $14.47 | $14.29 | $14.30 | $14.01 | 283,365 |
| 2023-02-27 | $14.41 | $14.53 | $14.30 | $14.34 | $14.34 | 129,252 |
| 2023-02-24 | $14.33 | $14.34 | $14.23 | $14.28 | $14.28 | 92,853 |
| 2023-02-23 | $14.50 | $14.56 | $14.25 | $14.41 | $14.41 | 139,869 |
| 2023-02-22 | $14.34 | $14.47 | $14.26 | $14.34 | $14.34 | 255,379 |
| 2023-02-21 | $14.70 | $14.70 | $14.32 | $14.38 | $14.38 | 233,772 |
| 2023-02-17 | $14.64 | $14.77 | $14.61 | $14.75 | $14.75 | 128,396 |
| 2023-02-16 | $14.71 | $14.86 | $14.69 | $14.71 | $14.71 | 234,536 |
| 2023-02-15 | $14.74 | $14.93 | $14.67 | $14.86 | $14.86 | 151,950 |
| 2023-02-14 | $14.70 | $14.80 | $14.57 | $14.78 | $14.78 | 232,246 |
| 2023-02-13 | $14.60 | $14.73 | $14.51 | $14.70 | $14.70 | 229,019 |
| 2023-02-10 | $14.52 | $14.59 | $14.49 | $14.56 | $14.56 | 216,029 |
| 2023-02-09 | $15.00 | $15.02 | $14.54 | $14.58 | $14.58 | 247,781 |
| 2023-02-08 | $15.00 | $15.05 | $14.86 | $14.88 | $14.88 | 170,192 |
| 2023-02-07 | $14.82 | $15.04 | $14.71 | $15.00 | $15.00 | 215,922 |
| 2023-02-06 | $15.15 | $15.26 | $14.86 | $14.87 | $14.87 | 263,985 |
| 2023-02-03 | $15.20 | $15.37 | $15.13 | $15.31 | $15.31 | 394,738 |
| 2023-02-02 | $15.06 | $15.36 | $14.99 | $15.35 | $15.35 | 441,113 |
| 2023-02-01 | $14.64 | $15.07 | $14.61 | $14.91 | $14.91 | 276,397 |
| 2023-01-31 | $14.38 | $14.62 | $14.30 | $14.62 | $14.62 | 204,797 |
| 2023-01-30 | $14.29 | $14.43 | $14.25 | $14.27 | $14.27 | 188,505 |
| 2023-01-27 | $14.35 | $14.46 | $14.30 | $14.37 | $14.37 | 201,254 |
| 2023-01-26 | $14.37 | $14.40 | $14.22 | $14.36 | $14.36 | 230,727 |
| 2023-01-25 | $14.10 | $14.27 | $14.04 | $14.25 | $14.25 | 331,424 |
| 2023-01-24 | $14.50 | $14.57 | $14.04 | $14.25 | $14.25 | 649,144 |
| 2023-01-23 | $14.30 | $14.48 | $14.27 | $14.44 | $14.44 | 269,214 |
| 2023-01-20 | $14.06 | $14.22 | $14.02 | $14.21 | $14.21 | 176,959 |
| 2023-01-19 | $14.13 | $14.15 | $13.99 | $14.01 | $14.01 | 265,810 |
| 2023-01-18 | $14.45 | $14.53 | $14.14 | $14.15 | $14.15 | 207,301 |
| 2023-01-17 | $14.38 | $14.42 | $14.32 | $14.35 | $14.35 | 313,957 |
| 2023-01-13 | $14.27 | $14.39 | $14.20 | $14.32 | $14.32 | 226,352 |
| 2023-01-12 | $14.21 | $14.35 | $14.07 | $14.35 | $14.35 | 162,494 |
| 2023-01-11 | $13.93 | $14.15 | $13.92 | $14.10 | $14.10 | 247,796 |
| 2023-01-10 | $13.65 | $13.90 | $13.63 | $13.87 | $13.87 | 299,779 |
| 2023-01-09 | $13.69 | $13.87 | $13.66 | $13.66 | $13.66 | 358,836 |
| 2023-01-06 | $13.43 | $13.70 | $13.41 | $13.60 | $13.60 | 239,045 |
| 2023-01-05 | $13.40 | $13.50 | $13.35 | $13.40 | $13.40 | 166,005 |
| 2023-01-04 | $13.40 | $13.63 | $13.40 | $13.52 | $13.52 | 228,525 |
| 2023-01-03 | $13.32 | $13.45 | $13.26 | $13.35 | $13.35 | 274,112 |
| 2022-12-30 | $13.19 | $13.30 | $13.13 | $13.26 | $13.26 | 358,724 |
| 2022-12-29 | $13.18 | $13.35 | $13.17 | $13.27 | $13.27 | 363,388 |
| 2022-12-28 | $13.38 | $13.45 | $13.04 | $13.08 | $13.08 | 546,180 |
| 2022-12-27 | $13.50 | $13.51 | $13.36 | $13.39 | $13.39 | 318,065 |
| 2022-12-23 | $13.45 | $13.55 | $13.30 | $13.50 | $13.50 | 359,746 |
| 2022-12-22 | $13.35 | $13.37 | $13.16 | $13.37 | $13.37 | 496,400 |
| 2022-12-21 | $13.41 | $13.58 | $13.38 | $13.46 | $13.46 | 424,381 |
| 2022-12-20 | $13.40 | $13.54 | $13.30 | $13.33 | $13.33 | 365,364 |
| 2022-12-19 | $13.73 | $13.74 | $13.36 | $13.41 | $13.41 | 276,401 |
| 2022-12-16 | $13.63 | $13.69 | $13.51 | $13.66 | $13.66 | 207,302 |
| 2022-12-15 | $14.02 | $14.02 | $13.61 | $13.71 | $13.71 | 393,706 |
| 2022-12-14 | $14.00 | $14.28 | $14.00 | $14.15 | $14.15 | 240,658 |
| 2022-12-13 | $14.52 | $14.54 | $14.03 | $14.04 | $14.04 | 358,318 |
| 2022-12-12 | $14.10 | $14.18 | $13.94 | $14.01 | $14.01 | 501,855 |
| 2022-12-09 | $14.16 | $14.34 | $14.06 | $14.08 | $14.08 | 137,570 |
| 2022-12-08 | $14.56 | $14.74 | $14.48 | $14.52 | $14.23 | 187,737 |
| 2022-12-07 | $14.68 | $14.74 | $14.40 | $14.54 | $14.25 | 235,622 |
| 2022-12-06 | $14.76 | $14.92 | $14.55 | $14.65 | $14.35 | 206,210 |
| 2022-12-05 | $15.00 | $15.04 | $14.70 | $14.74 | $14.44 | 260,005 |
| 2022-12-02 | $14.86 | $15.20 | $14.85 | $15.13 | $14.82 | 200,204 |
| 2022-12-01 | $14.96 | $15.22 | $14.91 | $15.10 | $14.80 | 218,977 |
| 2022-11-30 | $14.63 | $14.95 | $14.55 | $14.90 | $14.60 | 264,063 |
| 2022-11-29 | $14.50 | $14.66 | $14.50 | $14.61 | $14.32 | 166,303 |
| 2022-11-28 | $14.61 | $14.75 | $14.45 | $14.56 | $14.27 | 190,327 |
| 2022-11-25 | $14.54 | $14.83 | $14.54 | $14.61 | $14.32 | 116,387 |
| 2022-11-23 | $14.75 | $14.89 | $14.59 | $14.60 | $14.31 | 248,013 |
| 2022-11-22 | $14.75 | $14.75 | $14.57 | $14.75 | $14.45 | 213,524 |
| 2022-11-21 | $14.27 | $14.72 | $14.23 | $14.66 | $14.36 | 445,514 |
| 2022-11-18 | $14.20 | $14.39 | $14.20 | $14.23 | $13.94 | 275,064 |
| 2022-11-17 | $14.05 | $14.15 | $13.87 | $14.10 | $13.82 | 393,381 |
| 2022-11-16 | $14.54 | $14.54 | $14.17 | $14.17 | $13.88 | 421,103 |
| 2022-11-15 | $14.70 | $14.87 | $14.55 | $14.61 | $14.32 | 371,437 |
| 2022-11-14 | $14.73 | $14.76 | $14.52 | $14.55 | $14.26 | 277,447 |
| 2022-11-11 | $14.76 | $14.89 | $14.59 | $14.68 | $14.68 | 257,010 |
| 2022-11-10 | $14.17 | $14.70 | $14.14 | $14.69 | $14.69 | 616,848 |
| 2022-11-09 | $13.98 | $14.06 | $13.58 | $13.63 | $13.63 | 283,356 |
| 2022-11-08 | $14.22 | $14.37 | $13.91 | $14.03 | $14.03 | 439,629 |
| 2022-11-07 | $13.69 | $14.16 | $13.63 | $14.11 | $14.11 | 486,317 |
| 2022-11-04 | $13.66 | $13.72 | $13.41 | $13.55 | $13.55 | 251,632 |
| 2022-11-03 | $13.55 | $13.66 | $13.37 | $13.45 | $13.45 | 211,235 |
| 2022-11-02 | $14.21 | $14.21 | $13.60 | $13.66 | $13.66 | 184,942 |
| 2022-11-01 | $14.11 | $14.24 | $13.90 | $14.19 | $14.19 | 301,221 |
| 2022-10-31 | $13.86 | $14.02 | $13.79 | $13.95 | $13.95 | 183,675 |
| 2022-10-28 | $13.70 | $13.90 | $13.70 | $13.82 | $13.82 | 262,327 |
| 2022-10-27 | $13.77 | $13.92 | $13.64 | $13.64 | $13.64 | 268,425 |
| 2022-10-26 | $13.77 | $13.98 | $13.68 | $13.72 | $13.72 | 228,843 |
| 2022-10-25 | $13.44 | $13.77 | $13.43 | $13.75 | $13.75 | 172,358 |
| 2022-10-24 | $13.33 | $13.44 | $13.13 | $13.38 | $13.38 | 401,395 |
| 2022-10-21 | $12.76 | $13.32 | $12.71 | $13.29 | $13.29 | 313,289 |
| 2022-10-20 | $12.85 | $13.08 | $12.68 | $12.80 | $12.80 | 456,672 |
| 2022-10-19 | $12.89 | $13.01 | $12.65 | $12.82 | $12.82 | 310,093 |
| 2022-10-18 | $12.88 | $13.07 | $12.73 | $12.97 | $12.97 | 409,809 |
| 2022-10-17 | $12.58 | $12.80 | $12.58 | $12.69 | $12.69 | 263,619 |
| 2022-10-14 | $12.80 | $12.89 | $12.33 | $12.33 | $12.33 | 350,428 |
| 2022-10-13 | $12.39 | $12.88 | $12.24 | $12.74 | $12.74 | 546,480 |
| 2022-10-12 | $12.71 | $12.71 | $12.55 | $12.56 | $12.56 | 353,091 |
| 2022-10-11 | $12.70 | $12.88 | $12.56 | $12.76 | $12.76 | 384,254 |
| 2022-10-10 | $12.88 | $12.89 | $12.68 | $12.79 | $12.79 | 342,200 |
| 2022-10-07 | $13.07 | $13.15 | $12.70 | $12.84 | $12.84 | 271,531 |
| 2022-10-06 | $13.30 | $13.52 | $13.18 | $13.25 | $13.25 | 183,915 |
| 2022-10-05 | $13.35 | $13.45 | $13.22 | $13.36 | $13.36 | 199,551 |
| 2022-10-04 | $13.19 | $13.64 | $13.19 | $13.53 | $13.53 | 326,475 |
| 2022-10-03 | $12.68 | $13.02 | $12.60 | $12.91 | $12.91 | 163,124 |
| 2022-09-30 | $12.59 | $12.94 | $12.53 | $12.55 | $12.55 | 134,147 |
| 2022-09-29 | $12.75 | $12.85 | $12.48 | $12.61 | $12.61 | 236,224 |
| 2022-09-28 | $12.56 | $12.98 | $12.56 | $12.90 | $12.90 | 230,644 |
| 2022-09-27 | $12.66 | $12.81 | $12.44 | $12.51 | $12.51 | 264,601 |
| 2022-09-26 | $12.66 | $12.94 | $12.48 | $12.56 | $12.56 | 327,081 |
| 2022-09-23 | $13.27 | $13.28 | $12.61 | $12.75 | $12.75 | 787,232 |
| 2022-09-22 | $13.74 | $13.74 | $13.25 | $13.28 | $13.28 | 406,543 |
| 2022-09-21 | $14.01 | $14.14 | $13.75 | $13.75 | $13.75 | 171,952 |
| 2022-09-20 | $14.22 | $14.22 | $13.85 | $13.93 | $13.93 | 200,440 |
| 2022-09-19 | $14.01 | $14.28 | $14.00 | $14.27 | $14.27 | 139,591 |
| 2022-09-16 | $14.16 | $14.27 | $14.01 | $14.11 | $14.11 | 211,703 |
| 2022-09-15 | $14.40 | $14.58 | $14.30 | $14.38 | $14.38 | 125,811 |
| 2022-09-14 | $14.62 | $14.63 | $14.35 | $14.44 | $14.44 | 309,292 |
| 2022-09-13 | $14.90 | $14.91 | $14.56 | $14.60 | $14.60 | 312,432 |
| 2022-09-12 | $15.11 | $15.33 | $15.11 | $15.24 | $15.24 | 144,816 |
| 2022-09-09 | $14.80 | $15.06 | $14.80 | $15.02 | $15.02 | 253,925 |
| 2022-09-08 | $14.92 | $15.13 | $14.80 | $15.00 | $14.69 | 311,327 |
| 2022-09-07 | $14.64 | $15.00 | $14.59 | $15.00 | $14.69 | 187,702 |
| 2022-09-06 | $14.90 | $14.95 | $14.61 | $14.66 | $14.35 | 313,216 |
| 2022-09-02 | $15.07 | $15.27 | $14.79 | $14.86 | $14.86 | 189,219 |
| 2022-09-01 | $15.08 | $15.08 | $14.78 | $15.01 | $15.01 | 194,914 |
| 2022-08-31 | $15.33 | $15.47 | $15.14 | $15.18 | $15.18 | 173,024 |
| 2022-08-30 | $15.52 | $15.55 | $15.26 | $15.30 | $15.30 | 214,326 |
| 2022-08-29 | $15.52 | $15.63 | $15.39 | $15.52 | $15.52 | 165,747 |
| 2022-08-26 | $16.14 | $16.18 | $15.56 | $15.57 | $15.57 | 273,457 |
| 2022-08-25 | $15.84 | $16.09 | $15.81 | $16.03 | $16.03 | 220,221 |
| 2022-08-24 | $15.63 | $15.86 | $15.62 | $15.73 | $15.73 | 212,986 |
| 2022-08-23 | $15.58 | $15.82 | $15.58 | $15.71 | $15.71 | 233,627 |
| 2022-08-22 | $15.86 | $15.93 | $15.51 | $15.60 | $15.60 | 338,759 |
| 2022-08-19 | $16.24 | $16.24 | $16.03 | $16.07 | $16.07 | 135,716 |
| 2022-08-18 | $16.22 | $16.45 | $16.22 | $16.29 | $16.29 | 207,668 |
| 2022-08-17 | $16.22 | $16.36 | $16.06 | $16.22 | $16.22 | 469,606 |
| 2022-08-16 | $16.49 | $16.51 | $16.36 | $16.41 | $16.41 | 220,983 |
| 2022-08-15 | $16.35 | $16.51 | $16.30 | $16.49 | $16.49 | 240,371 |
| 2022-08-12 | $16.13 | $16.38 | $16.04 | $16.36 | $16.36 | 177,285 |
| 2022-08-11 | $16.02 | $16.17 | $15.92 | $16.00 | $16.00 | 170,073 |
| 2022-08-10 | $15.54 | $15.98 | $15.54 | $15.86 | $15.86 | 315,035 |
| 2022-08-09 | $15.61 | $15.63 | $15.33 | $15.38 | $15.38 | 326,768 |
| 2022-08-08 | $15.53 | $15.73 | $15.53 | $15.63 | $15.63 | 201,659 |
| 2022-08-05 | $15.49 | $15.61 | $15.34 | $15.51 | $15.51 | 494,503 |
| 2022-08-04 | $15.72 | $15.72 | $15.52 | $15.57 | $15.57 | 236,994 |
| 2022-08-03 | $15.57 | $15.72 | $15.57 | $15.66 | $15.66 | 293,438 |
| 2022-08-02 | $15.81 | $15.81 | $15.52 | $15.52 | $15.52 | 498,354 |
| 2022-08-01 | $15.80 | $15.90 | $15.59 | $15.81 | $15.81 | 208,492 |
| 2022-07-29 | $15.55 | $15.92 | $15.50 | $15.82 | $15.82 | 262,277 |
| 2022-07-28 | $15.32 | $15.58 | $15.20 | $15.56 | $15.56 | 258,109 |
| 2022-07-27 | $14.95 | $15.39 | $14.90 | $15.29 | $15.29 | 248,196 |
| 2022-07-26 | $14.88 | $14.96 | $14.62 | $14.86 | $14.86 | 117,558 |
| 2022-07-25 | $14.98 | $15.09 | $14.85 | $14.95 | $14.95 | 172,019 |
| 2022-07-22 | $15.12 | $15.16 | $14.78 | $14.86 | $14.86 | 248,684 |
| 2022-07-21 | $14.92 | $15.12 | $14.91 | $15.09 | $15.09 | 268,285 |
| 2022-07-20 | $14.74 | $15.04 | $14.74 | $14.99 | $14.99 | 159,150 |
| 2022-07-19 | $14.47 | $14.74 | $14.45 | $14.73 | $14.73 | 210,494 |
| 2022-07-18 | $14.41 | $14.52 | $14.25 | $14.27 | $14.27 | 157,838 |
| 2022-07-15 | $13.98 | $14.30 | $13.95 | $14.27 | $14.27 | 137,234 |
| 2022-07-14 | $13.90 | $13.91 | $13.66 | $13.85 | $13.85 | 307,132 |
| 2022-07-13 | $14.03 | $14.31 | $13.96 | $14.15 | $14.15 | 193,770 |
| 2022-07-12 | $14.37 | $14.54 | $14.14 | $14.24 | $14.24 | 152,634 |
| 2022-07-11 | $14.52 | $14.57 | $14.31 | $14.37 | $14.37 | 182,598 |
| 2022-07-08 | $14.68 | $14.76 | $14.45 | $14.54 | $14.54 | 180,616 |
| 2022-07-07 | $14.27 | $14.71 | $14.27 | $14.68 | $14.68 | 210,426 |
| 2022-07-06 | $14.36 | $14.47 | $14.12 | $14.28 | $14.28 | 189,229 |
| 2022-07-05 | $14.13 | $14.35 | $13.97 | $14.31 | $14.31 | 135,005 |
| 2022-07-01 | $13.92 | $14.33 | $13.92 | $14.26 | $14.26 | 121,515 |
| 2022-06-30 | $13.90 | $14.20 | $13.79 | $13.97 | $13.97 | 222,876 |
| 2022-06-29 | $14.27 | $14.27 | $14.03 | $14.04 | $14.04 | 265,710 |
| 2022-06-28 | $14.60 | $14.75 | $14.24 | $14.30 | $14.30 | 324,551 |
| 2022-06-27 | $14.57 | $14.72 | $14.45 | $14.58 | $14.58 | 207,887 |
| 2022-06-24 | $14.28 | $14.59 | $14.28 | $14.57 | $14.57 | 361,275 |
| 2022-06-23 | $13.95 | $14.04 | $13.63 | $14.01 | $14.01 | 287,522 |
| 2022-06-22 | $13.67 | $13.92 | $13.58 | $13.82 | $13.82 | 157,402 |
| 2022-06-21 | $13.70 | $14.02 | $13.70 | $13.84 | $13.84 | 266,857 |
| 2022-06-17 | $13.45 | $13.80 | $13.35 | $13.60 | $13.60 | 205,316 |
| 2022-06-16 | $13.98 | $14.00 | $13.38 | $13.42 | $13.42 | 319,882 |
| 2022-06-15 | $14.20 | $14.43 | $14.04 | $14.17 | $14.17 | 399,305 |
| 2022-06-14 | $14.65 | $14.73 | $14.07 | $14.14 | $14.14 | 480,661 |
| 2022-06-13 | $15.00 | $15.01 | $14.48 | $14.59 | $14.59 | 328,457 |
| 2022-06-10 | $15.25 | $15.41 | $15.06 | $15.30 | $15.30 | 378,026 |
| 2022-06-09 | $15.88 | $15.90 | $15.65 | $15.67 | $15.32 | 565,981 |
| 2022-06-08 | $15.90 | $16.02 | $15.73 | $15.82 | $15.47 | 258,922 |
| 2022-06-07 | $15.80 | $16.00 | $15.70 | $15.90 | $15.54 | 385,527 |
| 2022-06-06 | $15.77 | $15.86 | $15.70 | $15.81 | $15.46 | 158,133 |
| 2022-06-03 | $15.78 | $15.79 | $15.62 | $15.62 | $15.27 | 186,266 |
| 2022-06-02 | $15.36 | $15.94 | $15.36 | $15.90 | $15.54 | 221,602 |
| 2022-06-01 | $15.41 | $15.47 | $15.12 | $15.41 | $15.07 | 225,209 |
| 2022-05-31 | $15.50 | $15.63 | $15.34 | $15.36 | $15.02 | 254,403 |
| 2022-05-27 | $15.18 | $15.61 | $15.18 | $15.57 | $15.22 | 242,594 |
| 2022-05-26 | $14.85 | $15.26 | $14.85 | $15.15 | $14.81 | 428,502 |
| 2022-05-25 | $14.50 | $14.85 | $14.47 | $14.81 | $14.48 | 341,950 |
| 2022-05-24 | $14.78 | $14.78 | $14.33 | $14.57 | $14.24 | 279,332 |
| 2022-05-23 | $14.83 | $14.86 | $14.63 | $14.78 | $14.45 | 231,686 |
| 2022-05-20 | $14.94 | $14.99 | $14.37 | $14.73 | $14.40 | 341,434 |
| 2022-05-19 | $14.61 | $15.02 | $14.61 | $14.83 | $14.50 | 280,374 |
| 2022-05-18 | $15.11 | $15.17 | $14.66 | $14.76 | $14.43 | 587,802 |
| 2022-05-17 | $15.01 | $15.30 | $15.01 | $15.21 | $14.87 | 387,036 |
| 2022-05-16 | $14.93 | $15.02 | $14.81 | $14.87 | $14.54 | 253,130 |
| 2022-05-13 | $14.59 | $15.11 | $14.58 | $14.88 | $14.55 | 334,725 |
| 2022-05-12 | $14.23 | $14.55 | $14.11 | $14.46 | $14.14 | 397,602 |
| 2022-05-11 | $14.46 | $14.85 | $14.23 | $14.24 | $13.92 | 257,351 |
| 2022-05-10 | $14.75 | $14.95 | $14.32 | $14.56 | $14.23 | 340,801 |
| 2022-05-09 | $15.05 | $15.14 | $14.58 | $14.60 | $14.27 | 341,785 |
| 2022-05-06 | $15.44 | $15.50 | $15.12 | $15.27 | $14.93 | 308,950 |
| 2022-05-05 | $16.06 | $16.06 | $15.30 | $15.45 | $15.10 | 309,428 |
| 2022-05-04 | $15.71 | $16.24 | $15.41 | $16.09 | $15.73 | 464,957 |
| 2022-05-03 | $15.40 | $15.65 | $15.31 | $15.57 | $15.22 | 206,315 |
| 2022-05-02 | $15.40 | $15.56 | $15.01 | $15.35 | $15.01 | 263,789 |
| 2022-04-29 | $15.57 | $15.78 | $15.34 | $15.41 | $15.07 | 279,070 |
| 2022-04-28 | $15.47 | $15.74 | $15.19 | $15.64 | $15.29 | 269,551 |
| 2022-04-27 | $15.32 | $15.46 | $15.18 | $15.28 | $14.94 | 247,092 |
| 2022-04-26 | $15.73 | $15.75 | $15.26 | $15.26 | $14.92 | 303,871 |
| 2022-04-25 | $15.64 | $15.81 | $15.34 | $15.81 | $15.46 | 544,736 |
| 2022-04-22 | $16.06 | $16.14 | $15.72 | $15.75 | $15.40 | 317,060 |
| 2022-04-21 | $16.61 | $16.69 | $16.06 | $16.14 | $15.78 | 294,300 |
| 2022-04-20 | $16.61 | $16.64 | $16.43 | $16.46 | $16.09 | 312,019 |
| 2022-04-19 | $16.12 | $16.55 | $16.10 | $16.50 | $16.13 | 351,131 |
| 2022-04-18 | $16.14 | $16.23 | $16.04 | $16.16 | $15.80 | 288,630 |
| 2022-04-14 | $16.23 | $16.37 | $16.05 | $16.09 | $15.73 | 218,955 |
| 2022-04-13 | $16.21 | $16.28 | $16.10 | $16.20 | $15.84 | 189,753 |
| 2022-04-12 | $16.16 | $16.38 | $16.02 | $16.14 | $15.78 | 263,767 |
| 2022-04-11 | $16.06 | $16.29 | $16.02 | $16.05 | $15.69 | 210,153 |
| 2022-04-08 | $16.20 | $16.35 | $16.06 | $16.11 | $15.75 | 286,055 |
| 2022-04-07 | $16.20 | $16.34 | $15.98 | $16.20 | $15.84 | 423,762 |
| 2022-04-06 | $16.52 | $16.56 | $16.11 | $16.24 | $15.88 | 427,946 |
| 2022-04-05 | $17.17 | $17.18 | $16.53 | $16.57 | $16.20 | 276,181 |
| 2022-04-04 | $17.16 | $17.18 | $17.06 | $17.18 | $16.80 | 153,586 |
| 2022-04-01 | $17.05 | $17.12 | $16.88 | $17.10 | $16.72 | 178,900 |
| 2022-03-31 | $17.09 | $17.19 | $16.98 | $16.99 | $16.61 | 178,748 |
| 2022-03-30 | $17.33 | $17.38 | $17.02 | $17.11 | $16.73 | 187,580 |
| 2022-03-29 | $17.27 | $17.39 | $17.12 | $17.33 | $16.94 | 355,872 |
| 2022-03-28 | $17.00 | $17.11 | $16.90 | $17.09 | $16.71 | 185,425 |
| 2022-03-25 | $17.31 | $17.31 | $17.01 | $17.03 | $16.65 | 229,651 |
| 2022-03-24 | $17.35 | $17.35 | $17.06 | $17.27 | $16.88 | 238,237 |
| 2022-03-23 | $17.43 | $17.44 | $17.09 | $17.17 | $16.79 | 243,664 |
| 2022-03-22 | $17.44 | $17.60 | $17.37 | $17.46 | $17.07 | 157,540 |
| 2022-03-21 | $17.34 | $17.46 | $17.22 | $17.33 | $16.94 | 356,672 |
| 2022-03-18 | $17.01 | $17.24 | $16.95 | $17.21 | $16.83 | 275,814 |
| 2022-03-17 | $16.53 | $17.08 | $16.53 | $17.03 | $16.65 | 336,649 |
| 2022-03-16 | $16.29 | $16.74 | $16.24 | $16.69 | $16.32 | 197,227 |
| 2022-03-15 | $15.85 | $16.17 | $15.85 | $16.12 | $15.76 | 295,165 |
| 2022-03-14 | $16.42 | $16.50 | $15.82 | $15.86 | $15.51 | 260,523 |
| 2022-03-11 | $16.83 | $16.90 | $16.41 | $16.42 | $16.05 | 171,700 |
| 2022-03-10 | $16.55 | $16.78 | $16.38 | $16.74 | $16.37 | 238,398 |
| 2022-03-09 | $16.94 | $17.18 | $16.89 | $16.97 | $16.24 | 221,074 |
| 2022-03-08 | $16.74 | $17.04 | $16.56 | $16.71 | $15.99 | 328,729 |
| 2022-03-07 | $16.95 | $17.00 | $16.63 | $16.72 | $16.00 | 253,777 |
| 2022-03-04 | $16.95 | $16.99 | $16.78 | $16.95 | $16.22 | 286,574 |
| 2022-03-03 | $17.39 | $17.52 | $17.00 | $17.08 | $16.35 | 280,458 |
| 2022-03-02 | $17.05 | $17.41 | $17.05 | $17.33 | $16.59 | 301,207 |
| 2022-03-01 | $17.45 | $17.57 | $16.91 | $17.04 | $16.31 | 367,811 |
| 2022-02-28 | $17.16 | $17.46 | $17.02 | $17.45 | $16.70 | 207,163 |
| 2022-02-25 | $17.00 | $17.36 | $16.98 | $17.32 | $16.58 | 264,757 |
| 2022-02-24 | $16.25 | $16.95 | $16.00 | $16.94 | $16.21 | 315,174 |
| 2022-02-23 | $16.89 | $17.00 | $16.53 | $16.57 | $15.86 | 256,512 |
| 2022-02-22 | $17.10 | $17.26 | $16.67 | $16.79 | $16.07 | 289,309 |
| 2022-02-18 | $17.48 | $17.48 | $17.10 | $17.17 | $16.43 | 153,859 |
| 2022-02-17 | $17.72 | $17.72 | $17.28 | $17.37 | $16.62 | 177,996 |
| 2022-02-16 | $17.66 | $17.88 | $17.52 | $17.80 | $17.04 | 159,124 |
| 2022-02-15 | $17.18 | $17.76 | $17.18 | $17.68 | $16.92 | 253,040 |
| 2022-02-14 | $17.27 | $17.34 | $16.94 | $17.04 | $16.31 | 280,802 |
| 2022-02-11 | $17.50 | $17.67 | $17.07 | $17.26 | $16.52 | 288,537 |
| 2022-02-10 | $17.69 | $18.05 | $17.40 | $17.44 | $16.69 | 365,113 |
| 2022-02-09 | $17.98 | $18.05 | $17.82 | $17.87 | $17.10 | 496,275 |
| 2022-02-08 | $17.64 | $17.82 | $17.56 | $17.74 | $16.98 | 480,498 |
| 2022-02-07 | $17.68 | $17.75 | $17.43 | $17.62 | $16.86 | 245,790 |
| 2022-02-04 | $17.50 | $17.64 | $17.33 | $17.54 | $16.79 | 348,158 |
| 2022-02-03 | $17.80 | $17.93 | $17.51 | $17.53 | $16.78 | 343,738 |
| 2022-02-02 | $18.08 | $18.08 | $17.75 | $17.92 | $17.15 | 195,461 |
| 2022-02-01 | $17.77 | $17.97 | $17.65 | $17.96 | $17.19 | 243,695 |
| 2022-01-31 | $17.29 | $17.72 | $17.29 | $17.70 | $16.94 | 254,465 |
| 2022-01-28 | $17.11 | $17.30 | $16.70 | $17.29 | $16.55 | 339,248 |
| 2022-01-27 | $17.45 | $17.70 | $17.02 | $17.07 | $16.34 | 340,552 |
| 2022-01-26 | $17.80 | $17.84 | $17.12 | $17.34 | $16.60 | 360,899 |
| 2022-01-25 | $17.60 | $17.65 | $17.01 | $17.46 | $16.71 | 630,821 |
| 2022-01-24 | $16.99 | $17.76 | $16.58 | $17.73 | $16.97 | 816,911 |
| 2022-01-21 | $17.45 | $17.81 | $17.10 | $17.17 | $16.43 | 554,447 |
| 2022-01-20 | $17.70 | $18.14 | $17.42 | $17.49 | $16.74 | 338,443 |
| 2022-01-19 | $17.89 | $18.00 | $17.62 | $17.63 | $16.87 | 380,174 |
| 2022-01-18 | $18.39 | $18.42 | $17.86 | $17.88 | $17.11 | 577,043 |
| 2022-01-14 | $18.70 | $18.73 | $18.02 | $18.47 | $17.68 | 677,122 |
| 2022-01-13 | $19.18 | $19.18 | $18.61 | $18.74 | $17.94 | 335,831 |
| 2022-01-12 | $19.09 | $19.18 | $18.81 | $19.04 | $18.22 | 246,570 |
| 2022-01-11 | $18.95 | $19.04 | $18.72 | $18.94 | $18.13 | 223,263 |
| 2022-01-10 | $18.84 | $18.88 | $18.55 | $18.87 | $18.06 | 260,666 |
| 2022-01-07 | $19.04 | $19.13 | $18.76 | $18.88 | $18.07 | 210,708 |
| 2022-01-06 | $18.82 | $19.12 | $18.82 | $18.98 | $18.16 | 336,143 |
| 2022-01-05 | $19.57 | $19.69 | $18.84 | $18.86 | $18.05 | 419,494 |
| 2022-01-04 | $19.63 | $19.73 | $19.53 | $19.56 | $18.72 | 448,143 |
| 2022-01-03 | $19.70 | $19.84 | $19.45 | $19.54 | $18.70 | 407,172 |
| 2021-12-31 | $19.45 | $19.68 | $19.36 | $19.59 | $18.75 | 211,166 |
| 2021-12-30 | $19.35 | $19.50 | $19.35 | $19.39 | $18.56 | 199,362 |
| 2021-12-29 | $19.39 | $19.43 | $19.24 | $19.29 | $18.46 | 233,210 |
| 2021-12-28 | $19.35 | $19.50 | $19.24 | $19.28 | $18.45 | 222,529 |
| 2021-12-27 | $19.12 | $19.27 | $19.01 | $19.22 | $18.39 | 358,731 |
| 2021-12-23 | $19.32 | $19.42 | $18.95 | $19.03 | $18.21 | 797,095 |
| 2021-12-22 | $18.77 | $19.25 | $18.64 | $19.10 | $18.28 | 739,440 |
| 2021-12-21 | $18.30 | $18.73 | $18.26 | $18.71 | $17.91 | 443,851 |
| 2021-12-20 | $18.24 | $18.24 | $17.96 | $18.07 | $17.29 | 845,416 |
| 2021-12-17 | $17.75 | $18.16 | $17.58 | $18.09 | $17.31 | 256,933 |
| 2021-12-16 | $18.25 | $18.27 | $17.72 | $17.83 | $17.06 | 139,580 |
| 2021-12-15 | $17.71 | $18.12 | $17.51 | $18.07 | $17.29 | 194,217 |
| 2021-12-14 | $17.99 | $18.29 | $17.61 | $17.73 | $16.97 | 295,873 |
| 2021-12-13 | $18.23 | $18.27 | $17.92 | $18.04 | $17.27 | 161,142 |
| 2021-12-10 | $18.46 | $18.60 | $18.08 | $18.29 | $17.50 | 215,314 |
| 2021-12-09 | $19.35 | $19.38 | $19.13 | $19.20 | $17.62 | 330,315 |
| 2021-12-08 | $19.25 | $19.37 | $19.13 | $19.33 | $17.74 | 280,187 |
| 2021-12-07 | $18.99 | $19.34 | $18.97 | $19.09 | $17.52 | 306,471 |
| 2021-12-06 | $18.40 | $18.86 | $18.24 | $18.75 | $17.21 | 331,104 |
| 2021-12-03 | $18.71 | $18.71 | $18.11 | $18.24 | $16.74 | 238,443 |
| 2021-12-02 | $18.22 | $18.71 | $18.22 | $18.63 | $17.10 | 283,905 |
| 2021-12-01 | $18.65 | $18.85 | $18.18 | $18.20 | $16.71 | 217,433 |
| 2021-11-30 | $18.70 | $18.77 | $18.20 | $18.40 | $16.89 | 346,056 |
| 2021-11-29 | $18.90 | $18.98 | $18.60 | $18.78 | $17.24 | 163,731 |
| 2021-11-26 | $19.00 | $19.11 | $18.57 | $18.77 | $17.23 | 156,556 |
| 2021-11-24 | $19.35 | $19.39 | $19.21 | $19.36 | $17.77 | 167,219 |
| 2021-11-23 | $19.37 | $19.45 | $19.11 | $19.39 | $17.80 | 185,537 |
| 2021-11-22 | $19.48 | $19.58 | $19.32 | $19.37 | $17.78 | 118,048 |
| 2021-11-19 | $19.40 | $19.46 | $19.28 | $19.34 | $17.75 | 178,927 |
| 2021-11-18 | $19.72 | $19.72 | $19.30 | $19.52 | $17.92 | 149,319 |
| 2021-11-17 | $19.92 | $19.92 | $19.50 | $19.70 | $18.08 | 237,726 |
| 2021-11-16 | $19.85 | $19.93 | $19.73 | $19.92 | $18.28 | 137,661 |
| 2021-11-15 | $19.94 | $19.94 | $19.75 | $19.83 | $18.20 | 136,753 |
| 2021-11-12 | $19.72 | $19.83 | $19.57 | $19.81 | $18.18 | 147,463 |
| 2021-11-11 | $19.66 | $19.81 | $19.65 | $19.70 | $18.08 | 120,879 |
| 2021-11-10 | $19.76 | $19.89 | $19.53 | $19.60 | $17.99 | 206,060 |
| 2021-11-09 | $19.94 | $19.94 | $19.64 | $19.77 | $18.15 | 195,627 |
| 2021-11-08 | $19.82 | $20.00 | $19.61 | $19.89 | $18.26 | 190,544 |
| 2021-11-05 | $19.80 | $19.95 | $19.69 | $19.86 | $18.23 | 286,338 |
| 2021-11-04 | $19.75 | $19.79 | $19.55 | $19.61 | $18.00 | 272,788 |
| 2021-11-03 | $19.42 | $19.70 | $19.36 | $19.64 | $18.03 | 237,046 |
| 2021-11-02 | $19.46 | $19.51 | $19.28 | $19.44 | $17.84 | 427,511 |
| 2021-11-01 | $19.03 | $19.38 | $19.03 | $19.37 | $17.78 | 251,724 |
| 2021-10-29 | $18.95 | $18.99 | $18.90 | $18.96 | $17.40 | 99,169 |
| 2021-10-28 | $18.66 | $18.97 | $18.66 | $18.97 | $17.41 | 117,075 |
| 2021-10-27 | $18.91 | $18.91 | $18.57 | $18.60 | $17.07 | 143,099 |
| 2021-10-26 | $19.05 | $19.08 | $18.85 | $18.90 | $17.35 | 167,327 |
| 2021-10-25 | $18.88 | $19.02 | $18.86 | $18.95 | $17.39 | 192,157 |
| 2021-10-22 | $18.96 | $19.07 | $18.85 | $18.91 | $17.36 | 80,223 |
| 2021-10-21 | $18.94 | $18.98 | $18.77 | $18.92 | $17.37 | 124,353 |
| 2021-10-20 | $18.86 | $18.97 | $18.78 | $18.90 | $17.35 | 165,328 |
| 2021-10-19 | $18.83 | $18.92 | $18.64 | $18.78 | $17.24 | 305,137 |
| 2021-10-18 | $18.60 | $18.75 | $18.46 | $18.72 | $17.18 | 230,550 |
| 2021-10-15 | $18.82 | $18.84 | $18.60 | $18.60 | $17.07 | 128,111 |
| 2021-10-14 | $18.54 | $18.74 | $18.50 | $18.70 | $17.16 | 245,908 |
| 2021-10-13 | $18.37 | $18.41 | $18.20 | $18.32 | $16.82 | 109,336 |
| 2021-10-12 | $18.25 | $18.35 | $18.15 | $18.30 | $16.80 | 131,215 |
| 2021-10-11 | $18.33 | $18.49 | $18.15 | $18.16 | $16.67 | 153,090 |
| 2021-10-08 | $18.37 | $18.42 | $18.24 | $18.27 | $16.77 | 115,388 |
| 2021-10-07 | $18.14 | $18.40 | $18.12 | $18.33 | $16.83 | 126,304 |
| 2021-10-06 | $17.97 | $18.09 | $17.80 | $18.04 | $16.56 | 173,538 |
| 2021-10-05 | $18.06 | $18.30 | $18.00 | $18.11 | $16.62 | 159,188 |
| 2021-10-04 | $18.37 | $18.37 | $17.42 | $18.02 | $16.54 | 333,655 |
| 2021-10-01 | $18.11 | $18.41 | $17.96 | $18.37 | $16.86 | 163,627 |
| 2021-09-30 | $18.27 | $18.35 | $18.02 | $18.02 | $16.54 | 176,349 |
| 2021-09-29 | $18.32 | $18.58 | $18.10 | $18.25 | $16.75 | 194,501 |
| 2021-09-28 | $18.57 | $18.57 | $18.22 | $18.26 | $16.76 | 228,062 |
| 2021-09-27 | $18.47 | $18.69 | $18.44 | $18.60 | $17.07 | 175,364 |
| 2021-09-24 | $18.58 | $18.58 | $18.40 | $18.46 | $16.94 | 296,348 |
| 2021-09-23 | $18.39 | $18.59 | $18.34 | $18.54 | $17.02 | 174,766 |
| 2021-09-22 | $18.09 | $18.32 | $18.06 | $18.23 | $16.73 | 188,932 |
| 2021-09-21 | $18.09 | $18.13 | $17.87 | $18.02 | $16.54 | 212,399 |
| 2021-09-20 | $18.14 | $18.15 | $17.68 | $17.97 | $16.49 | 230,539 |
| 2021-09-17 | $18.46 | $18.49 | $18.23 | $18.41 | $16.90 | 154,690 |
| 2021-09-16 | $18.44 | $18.49 | $18.32 | $18.43 | $16.92 | 163,535 |
| 2021-09-15 | $18.23 | $18.45 | $18.22 | $18.43 | $16.92 | 111,308 |
| 2021-09-14 | $18.46 | $18.46 | $18.21 | $18.25 | $16.75 | 125,206 |
| 2021-09-13 | $18.58 | $18.61 | $18.31 | $18.42 | $16.91 | 200,345 |
| 2021-09-10 | $18.76 | $18.76 | $18.41 | $18.45 | $16.94 | 169,397 |
| 2021-09-09 | $18.86 | $18.95 | $18.81 | $18.89 | $17.03 | 156,502 |
| 2021-09-08 | $18.96 | $18.97 | $18.76 | $18.88 | $17.03 | 137,534 |
| 2021-09-07 | $19.06 | $19.18 | $18.94 | $18.96 | $17.10 | 87,570 |
| 2021-09-03 | $19.05 | $19.18 | $19.01 | $19.01 | $17.14 | 130,161 |
| 2021-09-02 | $19.05 | $19.19 | $19.00 | $19.05 | $17.18 | 121,254 |
| 2021-09-01 | $18.96 | $19.08 | $18.86 | $18.98 | $17.12 | 135,416 |
| 2021-08-31 | $18.91 | $18.95 | $18.81 | $18.94 | $17.08 | 144,655 |
| 2021-08-30 | $18.90 | $18.93 | $18.81 | $18.86 | $17.01 | 165,151 |
| 2021-08-27 | $18.52 | $18.88 | $18.47 | $18.81 | $16.96 | 182,039 |
| 2021-08-26 | $18.65 | $18.69 | $18.45 | $18.46 | $16.65 | 186,101 |
| 2021-08-25 | $18.70 | $18.79 | $18.61 | $18.62 | $16.79 | 189,996 |
| 2021-08-24 | $18.68 | $18.77 | $18.62 | $18.67 | $16.84 | 197,473 |
| 2021-08-23 | $18.39 | $18.61 | $18.29 | $18.51 | $16.69 | 210,418 |
| 2021-08-20 | $18.03 | $18.28 | $18.03 | $18.25 | $16.46 | 220,287 |
| 2021-08-19 | $18.19 | $18.20 | $18.03 | $18.07 | $16.30 | 217,069 |
| 2021-08-18 | $18.38 | $18.58 | $18.28 | $18.31 | $16.51 | 184,654 |
| 2021-08-17 | $18.67 | $18.67 | $18.26 | $18.43 | $16.62 | 297,190 |
| 2021-08-16 | $18.68 | $18.83 | $18.51 | $18.81 | $16.96 | 200,342 |
| 2021-08-13 | $18.83 | $18.86 | $18.71 | $18.72 | $16.88 | 147,854 |
| 2021-08-12 | $18.95 | $18.95 | $18.79 | $18.86 | $17.01 | 114,842 |
| 2021-08-11 | $18.83 | $18.90 | $18.70 | $18.90 | $17.04 | 108,572 |
| 2021-08-10 | $18.66 | $18.77 | $18.61 | $18.75 | $16.91 | 104,278 |
| 2021-08-09 | $18.63 | $18.69 | $18.46 | $18.64 | $16.81 | 170,330 |
| 2021-08-06 | $18.60 | $18.64 | $18.50 | $18.58 | $16.76 | 111,534 |
| 2021-08-05 | $18.27 | $18.50 | $18.26 | $18.49 | $16.67 | 214,679 |
| 2021-08-04 | $18.30 | $18.32 | $18.10 | $18.22 | $16.43 | 268,194 |
| 2021-08-03 | $18.25 | $18.37 | $18.08 | $18.36 | $16.56 | 182,253 |
| 2021-08-02 | $18.45 | $18.58 | $18.22 | $18.24 | $16.45 | 121,792 |
| 2021-07-30 | $18.32 | $18.44 | $18.19 | $18.33 | $16.53 | 106,944 |
| 2021-07-29 | $18.23 | $18.38 | $18.13 | $18.32 | $16.52 | 130,017 |
| 2021-07-28 | $17.90 | $18.14 | $17.85 | $18.10 | $16.32 | 172,620 |
| 2021-07-27 | $17.98 | $17.98 | $17.67 | $17.82 | $16.07 | 129,397 |
| 2021-07-26 | $18.18 | $18.25 | $17.97 | $17.98 | $16.21 | 267,555 |
| 2021-07-23 | $18.16 | $18.45 | $18.00 | $18.14 | $16.36 | 135,940 |
| 2021-07-22 | $18.24 | $18.42 | $17.97 | $18.06 | $16.29 | 111,493 |
| 2021-07-21 | $18.13 | $18.26 | $18.09 | $18.22 | $16.43 | 103,914 |
| 2021-07-20 | $17.50 | $18.06 | $17.41 | $17.98 | $16.21 | 127,470 |
| 2021-07-19 | $17.48 | $17.56 | $17.25 | $17.46 | $15.75 | 229,860 |
| 2021-07-16 | $18.26 | $18.30 | $16.09 | $17.76 | $16.02 | 543,420 |
| 2021-07-15 | $18.39 | $18.40 | $18.12 | $18.14 | $16.36 | 193,714 |
| 2021-07-14 | $18.62 | $18.74 | $18.36 | $18.39 | $16.58 | 156,891 |
| 2021-07-13 | $18.67 | $18.69 | $18.51 | $18.51 | $16.69 | 153,680 |
| 2021-07-12 | $18.73 | $18.85 | $18.64 | $18.69 | $16.85 | 155,666 |
| 2021-07-09 | $18.48 | $18.78 | $18.48 | $18.69 | $16.85 | 210,584 |
| 2021-07-08 | $18.46 | $18.61 | $18.30 | $18.34 | $16.54 | 228,177 |
| 2021-07-07 | $18.82 | $18.95 | $18.55 | $18.73 | $16.89 | 157,164 |
| 2021-07-06 | $19.06 | $19.07 | $18.63 | $18.83 | $16.98 | 232,716 |
| 2021-07-02 | $19.16 | $19.18 | $18.96 | $19.03 | $17.16 | 218,593 |
| 2021-07-01 | $18.99 | $19.18 | $18.99 | $19.07 | $17.20 | 170,000 |
| 2021-06-30 | $18.90 | $19.03 | $18.89 | $18.97 | $17.11 | 155,962 |
| 2021-06-29 | $19.07 | $19.14 | $18.93 | $18.93 | $17.07 | 220,122 |
| 2021-06-28 | $19.27 | $19.27 | $18.88 | $18.98 | $17.12 | 224,856 |
| 2021-06-25 | $19.33 | $19.36 | $19.23 | $19.29 | $17.40 | 181,843 |
| 2021-06-24 | $19.05 | $19.21 | $18.97 | $19.18 | $17.30 | 156,056 |
| 2021-06-23 | $18.87 | $19.00 | $18.76 | $18.87 | $17.02 | 129,817 |
| 2021-06-22 | $18.75 | $18.81 | $18.64 | $18.76 | $16.92 | 121,050 |
| 2021-06-21 | $18.48 | $18.79 | $18.42 | $18.73 | $16.89 | 150,851 |
| 2021-06-18 | $18.58 | $18.67 | $18.31 | $18.38 | $16.57 | 168,913 |
| 2021-06-17 | $19.15 | $19.27 | $18.69 | $18.73 | $16.89 | 546,751 |
| 2021-06-16 | $19.21 | $19.23 | $19.00 | $19.02 | $17.15 | 172,622 |
| 2021-06-15 | $19.21 | $19.23 | $19.02 | $19.21 | $17.32 | 225,910 |
| 2021-06-14 | $19.25 | $19.27 | $19.05 | $19.11 | $17.23 | 126,177 |
| 2021-06-11 | $19.21 | $19.27 | $19.16 | $19.27 | $17.38 | 105,031 |
| 2021-06-10 | $19.14 | $19.22 | $19.02 | $19.17 | $17.29 | 159,033 |
| 2021-06-09 | $19.49 | $19.57 | $19.35 | $19.39 | $17.22 | 207,176 |
| 2021-06-08 | $19.39 | $19.45 | $19.35 | $19.39 | $17.22 | 269,819 |
| 2021-06-07 | $19.40 | $19.42 | $19.27 | $19.33 | $17.16 | 224,867 |
| 2021-06-04 | $19.39 | $19.39 | $19.21 | $19.37 | $17.20 | 136,454 |
| 2021-06-03 | $19.25 | $19.32 | $19.04 | $19.30 | $17.14 | 263,009 |
| 2021-06-02 | $19.28 | $19.42 | $19.13 | $19.25 | $17.09 | 208,695 |
| 2021-06-01 | $19.29 | $19.38 | $19.15 | $19.23 | $17.07 | 169,796 |
| 2021-05-28 | $19.17 | $19.26 | $19.01 | $19.15 | $17.00 | 164,917 |
| 2021-05-27 | $19.00 | $19.33 | $18.92 | $19.08 | $16.94 | 160,327 |
| 2021-05-26 | $18.75 | $18.98 | $18.75 | $18.92 | $16.80 | 130,544 |
| 2021-05-25 | $18.92 | $19.00 | $18.74 | $18.74 | $16.64 | 132,234 |
| 2021-05-24 | $18.78 | $18.87 | $18.73 | $18.84 | $16.73 | 146,910 |
| 2021-05-21 | $18.67 | $18.81 | $18.59 | $18.65 | $16.56 | 179,069 |
| 2021-05-20 | $18.43 | $18.59 | $18.40 | $18.53 | $16.45 | 170,000 |
| 2021-05-19 | $18.28 | $18.40 | $18.14 | $18.40 | $16.34 | 197,481 |
| 2021-05-18 | $18.62 | $18.85 | $18.45 | $18.50 | $16.43 | 178,516 |
| 2021-05-17 | $18.55 | $18.66 | $18.36 | $18.61 | $16.52 | 238,735 |
| 2021-05-14 | $18.29 | $18.61 | $18.29 | $18.60 | $16.51 | 100,991 |
| 2021-05-13 | $18.06 | $18.26 | $17.92 | $18.13 | $16.10 | 247,273 |
| 2021-05-12 | $18.41 | $18.55 | $17.94 | $17.98 | $15.96 | 332,546 |
| 2021-05-11 | $18.54 | $18.55 | $18.21 | $18.46 | $16.39 | 217,763 |
| 2021-05-10 | $19.06 | $19.10 | $18.75 | $18.79 | $16.68 | 280,370 |
| 2021-05-07 | $18.75 | $19.04 | $18.68 | $19.01 | $16.88 | 201,172 |
| 2021-05-06 | $18.89 | $18.89 | $18.53 | $18.76 | $16.66 | 166,539 |
| 2021-05-05 | $18.88 | $18.91 | $18.67 | $18.82 | $16.71 | 248,300 |
| 2021-05-04 | $18.94 | $18.98 | $18.61 | $18.77 | $16.67 | 339,057 |
| 2021-05-03 | $19.00 | $19.06 | $18.92 | $18.98 | $16.85 | 259,260 |
| 2021-04-30 | $19.08 | $19.10 | $18.87 | $18.89 | $16.77 | 109,734 |
| 2021-04-29 | $19.24 | $19.24 | $18.96 | $19.13 | $16.99 | 236,510 |
| 2021-04-28 | $19.04 | $19.22 | $18.98 | $19.14 | $16.99 | 245,033 |
| 2021-04-27 | $19.02 | $19.11 | $18.95 | $19.01 | $16.88 | 154,680 |
| 2021-04-26 | $18.97 | $19.09 | $18.90 | $18.96 | $16.83 | 198,601 |
| 2021-04-23 | $18.70 | $18.95 | $18.70 | $18.89 | $16.77 | 116,822 |
| 2021-04-22 | $18.70 | $18.79 | $18.53 | $18.60 | $16.51 | 196,213 |
| 2021-04-21 | $18.26 | $18.67 | $18.26 | $18.64 | $16.55 | 136,733 |
| 2021-04-20 | $18.62 | $18.70 | $18.14 | $18.31 | $16.26 | 221,116 |
| 2021-04-19 | $18.81 | $18.81 | $18.53 | $18.68 | $16.59 | 207,436 |
| 2021-04-16 | $18.88 | $18.90 | $18.77 | $18.81 | $16.70 | 232,487 |
| 2021-04-15 | $18.79 | $18.89 | $18.68 | $18.78 | $16.67 | 185,037 |
| 2021-04-14 | $18.59 | $18.83 | $18.59 | $18.67 | $16.58 | 152,003 |
| 2021-04-13 | $18.59 | $18.65 | $18.43 | $18.58 | $16.50 | 211,705 |
| 2021-04-12 | $18.56 | $18.66 | $18.50 | $18.55 | $16.47 | 238,482 |
| 2021-04-09 | $18.52 | $18.63 | $18.45 | $18.59 | $16.51 | 259,176 |
| 2021-04-08 | $18.43 | $18.55 | $18.33 | $18.52 | $16.44 | 180,813 |
| 2021-04-07 | $18.63 | $18.63 | $18.28 | $18.30 | $16.25 | 240,627 |
| 2021-04-06 | $18.55 | $18.69 | $18.51 | $18.55 | $16.47 | 316,105 |
| 2021-04-05 | $18.45 | $18.64 | $18.42 | $18.53 | $16.45 | 163,369 |
| 2021-04-01 | $18.22 | $18.43 | $18.22 | $18.37 | $16.31 | 153,999 |
| 2021-03-31 | $17.95 | $18.23 | $17.95 | $18.11 | $16.08 | 150,789 |
| 2021-03-30 | $17.63 | $17.95 | $17.61 | $17.91 | $15.90 | 189,211 |
| 2021-03-29 | $17.83 | $18.05 | $17.64 | $17.70 | $15.72 | 259,350 |
| 2021-03-26 | $17.70 | $17.90 | $17.67 | $17.89 | $15.88 | 161,048 |
| 2021-03-25 | $17.15 | $17.62 | $16.81 | $17.61 | $15.64 | 358,883 |
| 2021-03-24 | $17.77 | $17.83 | $17.25 | $17.28 | $15.34 | 264,542 |
| 2021-03-23 | $18.17 | $18.17 | $17.50 | $17.54 | $15.57 | 259,223 |
| 2021-03-22 | $18.38 | $18.38 | $18.17 | $18.19 | $16.15 | 120,202 |
| 2021-03-19 | $18.20 | $18.35 | $18.07 | $18.26 | $16.21 | 162,062 |
| 2021-03-18 | $18.51 | $18.65 | $18.21 | $18.22 | $16.18 | 246,590 |
| 2021-03-17 | $18.35 | $18.69 | $18.25 | $18.69 | $16.59 | 255,942 |
| 2021-03-16 | $18.65 | $18.67 | $18.35 | $18.40 | $16.34 | 347,522 |
| 2021-03-15 | $18.62 | $18.69 | $18.52 | $18.65 | $16.56 | 245,419 |
| 2021-03-12 | $18.46 | $18.63 | $18.39 | $18.63 | $16.54 | 200,992 |
| 2021-03-11 | $18.43 | $18.52 | $18.37 | $18.46 | $16.39 | 249,835 |
| 2021-03-10 | $18.30 | $18.36 | $18.23 | $18.29 | $16.24 | 219,906 |
| 2021-03-09 | $18.21 | $18.48 | $18.09 | $18.40 | $16.11 | 350,568 |
| 2021-03-08 | $17.91 | $18.23 | $17.85 | $17.98 | $15.74 | 361,829 |
| 2021-03-05 | $17.90 | $17.93 | $17.20 | $17.86 | $15.64 | 238,811 |
| 2021-03-04 | $18.05 | $18.14 | $17.41 | $17.71 | $15.50 | 205,396 |
| 2021-03-03 | $18.24 | $18.35 | $18.06 | $18.08 | $15.83 | 250,987 |
| 2021-03-02 | $18.39 | $18.40 | $18.17 | $18.19 | $15.92 | 227,229 |
| 2021-03-01 | $18.19 | $18.44 | $18.12 | $18.30 | $16.02 | 199,441 |
| 2021-02-26 | $17.94 | $18.08 | $17.55 | $17.83 | $15.61 | 206,436 |
| 2021-02-25 | $18.38 | $18.48 | $17.78 | $17.88 | $15.65 | 249,105 |
| 2021-02-24 | $17.94 | $18.39 | $17.94 | $18.35 | $16.06 | 270,161 |
| 2021-02-23 | $17.97 | $18.03 | $17.54 | $17.94 | $15.71 | 333,231 |
| 2021-02-22 | $18.15 | $18.27 | $18.11 | $18.14 | $15.88 | 238,729 |
| 2021-02-19 | $18.03 | $18.28 | $17.98 | $18.22 | $15.95 | 192,806 |
| 2021-02-18 | $17.97 | $18.00 | $17.79 | $17.96 | $15.72 | 241,168 |
| 2021-02-17 | $18.10 | $18.12 | $17.85 | $18.04 | $15.79 | 260,556 |
| 2021-02-16 | $18.35 | $18.43 | $18.13 | $18.14 | $15.88 | 243,823 |
| 2021-02-12 | $18.12 | $18.28 | $18.03 | $18.18 | $15.92 | 208,787 |
| 2021-02-11 | $18.07 | $18.20 | $17.96 | $18.12 | $15.86 | 259,543 |
| 2021-02-10 | $18.18 | $18.27 | $17.96 | $18.02 | $15.78 | 295,271 |
| 2021-02-09 | $17.96 | $18.12 | $17.91 | $18.05 | $15.80 | 429,556 |
| 2021-02-08 | $17.89 | $18.06 | $17.85 | $18.02 | $15.78 | 320,441 |
| 2021-02-05 | $17.61 | $17.76 | $17.58 | $17.73 | $15.52 | 192,349 |
| 2021-02-04 | $17.35 | $17.59 | $17.30 | $17.55 | $15.36 | 253,804 |
| 2021-02-03 | $17.21 | $17.29 | $17.05 | $17.24 | $15.09 | 257,241 |
| 2021-02-02 | $17.20 | $17.29 | $17.10 | $17.17 | $15.03 | 285,597 |
| 2021-02-01 | $16.65 | $17.07 | $16.60 | $17.04 | $14.92 | 198,843 |
| 2021-01-29 | $16.78 | $16.90 | $16.53 | $16.58 | $14.51 | 300,790 |
| 2021-01-28 | $16.83 | $16.98 | $16.65 | $16.78 | $14.69 | 218,751 |
| 2021-01-27 | $16.99 | $17.00 | $16.70 | $16.79 | $14.70 | 324,895 |
| 2021-01-26 | $17.35 | $17.37 | $17.20 | $17.21 | $15.07 | 130,100 |
| 2021-01-25 | $17.43 | $17.47 | $17.12 | $17.29 | $15.14 | 265,817 |
| 2021-01-22 | $17.29 | $17.40 | $17.17 | $17.38 | $15.22 | 257,194 |
| 2021-01-21 | $17.51 | $17.51 | $17.32 | $17.41 | $15.24 | 195,750 |
| 2021-01-20 | $17.48 | $17.52 | $17.37 | $17.51 | $15.33 | 303,203 |
| 2021-01-19 | $17.40 | $17.44 | $17.28 | $17.32 | $15.16 | 244,069 |
| 2021-01-15 | $17.40 | $17.40 | $17.02 | $17.24 | $15.09 | 265,523 |
| 2021-01-14 | $17.25 | $17.56 | $17.24 | $17.46 | $15.29 | 264,887 |
| 2021-01-13 | $17.18 | $17.28 | $17.06 | $17.19 | $15.05 | 257,032 |
| 2021-01-12 | $16.94 | $17.18 | $16.94 | $17.18 | $15.04 | 243,050 |
| 2021-01-11 | $16.94 | $17.05 | $16.83 | $16.90 | $14.79 | 290,805 |
| 2021-01-08 | $17.01 | $17.11 | $16.83 | $17.05 | $14.93 | 272,632 |
| 2021-01-07 | $16.80 | $17.01 | $16.75 | $16.95 | $14.84 | 357,814 |
| 2021-01-06 | $16.13 | $16.77 | $16.13 | $16.62 | $14.55 | 376,226 |
| 2021-01-05 | $15.87 | $16.11 | $15.79 | $16.06 | $14.06 | 247,790 |
| 2021-01-04 | $16.25 | $16.25 | $15.76 | $15.87 | $13.89 | 424,669 |
| 2020-12-31 | $16.20 | $16.20 | $16.06 | $16.14 | $14.13 | 239,415 |
| 2020-12-30 | $16.01 | $16.23 | $16.01 | $16.16 | $14.15 | 158,925 |
| 2020-12-29 | $16.30 | $16.31 | $15.92 | $16.04 | $14.04 | 310,853 |
| 2020-12-28 | $16.43 | $16.51 | $16.26 | $16.27 | $14.24 | 339,390 |
| 2020-12-24 | $16.38 | $16.39 | $16.22 | $16.36 | $14.32 | 169,528 |
| 2020-12-23 | $16.22 | $16.32 | $16.16 | $16.28 | $14.25 | 232,786 |
| 2020-12-22 | $16.23 | $16.32 | $16.15 | $16.20 | $14.18 | 165,152 |
| 2020-12-21 | $16.00 | $16.18 | $15.91 | $16.15 | $14.14 | 234,295 |
| 2020-12-18 | $16.42 | $16.44 | $16.20 | $16.23 | $14.21 | 218,294 |
| 2020-12-17 | $16.28 | $16.31 | $16.24 | $16.29 | $14.26 | 198,709 |
| 2020-12-16 | $16.43 | $16.43 | $16.24 | $16.24 | $14.22 | 223,353 |
| 2020-12-15 | $16.05 | $16.41 | $15.98 | $16.40 | $14.36 | 333,529 |
| 2020-12-14 | $15.90 | $16.04 | $15.86 | $15.91 | $13.93 | 289,608 |
| 2020-12-11 | $15.71 | $15.86 | $15.66 | $15.86 | $13.88 | 276,381 |
| 2020-12-10 | $15.67 | $15.81 | $15.65 | $15.81 | $13.84 | 310,408 |
| 2020-12-09 | $16.17 | $16.22 | $15.93 | $16.00 | $13.79 | 325,179 |
| 2020-12-08 | $16.12 | $16.16 | $16.05 | $16.10 | $13.88 | 507,765 |
| 2020-12-07 | $16.12 | $16.17 | $16.02 | $16.14 | $13.91 | 316,183 |
| 2020-12-04 | $15.82 | $16.18 | $15.82 | $16.14 | $13.91 | 358,219 |
| 2020-12-03 | $15.62 | $15.85 | $15.62 | $15.76 | $13.58 | 243,445 |
| 2020-12-02 | $15.47 | $15.69 | $15.47 | $15.62 | $13.46 | 274,257 |
| 2020-12-01 | $15.45 | $15.60 | $15.45 | $15.56 | $13.41 | 224,228 |
| 2020-11-30 | $15.44 | $15.49 | $15.30 | $15.31 | $13.19 | 233,070 |
| 2020-11-27 | $15.50 | $15.57 | $15.43 | $15.49 | $13.35 | 182,411 |
| 2020-11-25 | $15.52 | $15.52 | $15.38 | $15.43 | $13.30 | 293,243 |
| 2020-11-24 | $15.35 | $15.57 | $15.34 | $15.47 | $13.33 | 402,434 |
| 2020-11-23 | $15.08 | $15.31 | $15.08 | $15.28 | $13.17 | 298,175 |
| 2020-11-20 | $15.03 | $15.07 | $14.96 | $15.06 | $12.98 | 251,093 |
| 2020-11-19 | $14.87 | $15.02 | $14.79 | $15.02 | $12.94 | 532,709 |
| 2020-11-18 | $14.98 | $15.09 | $14.85 | $14.87 | $12.82 | 387,289 |
| 2020-11-17 | $14.76 | $14.95 | $14.66 | $14.93 | $12.87 | 391,946 |
| 2020-11-16 | $14.72 | $14.87 | $14.68 | $14.80 | $12.75 | 392,867 |
| 2020-11-13 | $14.28 | $14.52 | $14.22 | $14.50 | $12.50 | 226,772 |
| 2020-11-12 | $14.40 | $14.40 | $14.06 | $14.15 | $12.19 | 282,997 |
| 2020-11-11 | $14.44 | $14.47 | $14.26 | $14.38 | $12.39 | 172,603 |
| 2020-11-10 | $14.24 | $14.40 | $14.16 | $14.31 | $12.33 | 432,497 |
| 2020-11-09 | $14.59 | $14.73 | $14.20 | $14.20 | $12.24 | 550,643 |
| 2020-11-06 | $13.91 | $13.91 | $13.77 | $13.78 | $11.88 | 124,127 |
| 2020-11-05 | $13.50 | $13.88 | $13.50 | $13.86 | $11.94 | 455,503 |
| 2020-11-04 | $13.31 | $13.55 | $13.21 | $13.34 | $11.50 | 203,152 |
| 2020-11-03 | $13.07 | $13.36 | $13.07 | $13.31 | $11.47 | 212,087 |
| 2020-11-02 | $12.79 | $12.91 | $12.77 | $12.86 | $11.08 | 231,726 |
| 2020-10-30 | $12.82 | $13.01 | $12.67 | $12.68 | $10.93 | 243,781 |
| 2020-10-29 | $12.73 | $12.90 | $12.68 | $12.87 | $11.09 | 170,406 |
| 2020-10-28 | $12.89 | $12.89 | $12.66 | $12.74 | $10.98 | 476,916 |
| 2020-10-27 | $13.18 | $13.26 | $13.00 | $13.01 | $11.21 | 196,583 |
| 2020-10-26 | $13.37 | $13.43 | $13.08 | $13.20 | $11.38 | 258,314 |
| 2020-10-23 | $13.66 | $13.67 | $13.48 | $13.56 | $11.69 | 137,694 |
| 2020-10-22 | $13.54 | $13.64 | $13.44 | $13.61 | $11.73 | 251,472 |
| 2020-10-21 | $13.50 | $13.62 | $13.50 | $13.51 | $11.64 | 163,564 |
| 2020-10-20 | $13.61 | $13.67 | $13.51 | $13.57 | $11.69 | 175,348 |
| 2020-10-19 | $13.73 | $13.76 | $13.50 | $13.55 | $11.68 | 275,875 |
| 2020-10-16 | $13.61 | $13.74 | $13.61 | $13.65 | $11.76 | 193,888 |
| 2020-10-15 | $13.43 | $13.65 | $13.39 | $13.64 | $11.76 | 322,223 |
| 2020-10-14 | $13.79 | $13.82 | $13.52 | $13.63 | $11.75 | 274,378 |
| 2020-10-13 | $13.71 | $13.75 | $13.63 | $13.75 | $11.85 | 463,899 |
| 2020-10-12 | $13.71 | $13.76 | $13.65 | $13.76 | $11.86 | 224,693 |
| 2020-10-09 | $13.63 | $13.73 | $13.56 | $13.62 | $11.74 | 277,155 |
| 2020-10-08 | $13.50 | $13.59 | $13.46 | $13.53 | $11.66 | 158,872 |
| 2020-10-07 | $13.39 | $13.47 | $13.35 | $13.41 | $11.56 | 250,568 |
| 2020-10-06 | $13.33 | $13.49 | $13.24 | $13.27 | $11.44 | 254,191 |
| 2020-10-05 | $12.98 | $13.24 | $12.98 | $13.24 | $11.41 | 247,562 |
| 2020-10-02 | $12.61 | $12.92 | $12.60 | $12.90 | $11.12 | 273,795 |
| 2020-10-01 | $12.67 | $12.84 | $12.64 | $12.76 | $11.00 | 191,256 |
| 2020-09-30 | $12.58 | $12.82 | $12.58 | $12.64 | $10.89 | 292,247 |
| 2020-09-29 | $12.63 | $12.68 | $12.52 | $12.58 | $10.84 | 187,051 |
| 2020-09-28 | $12.56 | $12.68 | $12.55 | $12.59 | $10.85 | 297,070 |
| 2020-09-25 | $12.26 | $12.44 | $12.16 | $12.41 | $10.70 | 366,321 |
| 2020-09-24 | $12.22 | $12.35 | $12.08 | $12.22 | $10.53 | 239,658 |
| 2020-09-23 | $12.60 | $12.62 | $12.21 | $12.21 | $10.52 | 251,720 |
| 2020-09-22 | $12.58 | $12.63 | $12.44 | $12.57 | $10.83 | 291,821 |
| 2020-09-21 | $12.65 | $12.65 | $12.39 | $12.54 | $10.81 | 301,863 |
| 2020-09-18 | $12.98 | $13.10 | $12.84 | $12.87 | $11.09 | 147,977 |
| 2020-09-17 | $12.89 | $13.01 | $12.82 | $12.96 | $11.17 | 197,543 |
| 2020-09-16 | $13.01 | $13.17 | $13.00 | $13.06 | $11.26 | 115,418 |
| 2020-09-15 | $13.03 | $13.13 | $12.92 | $12.94 | $11.15 | 172,007 |
| 2020-09-14 | $12.83 | $12.98 | $12.83 | $12.97 | $11.18 | 301,186 |
| 2020-09-11 | $12.85 | $12.91 | $12.63 | $12.74 | $10.98 | 227,073 |
| 2020-09-10 | $12.97 | $13.08 | $12.75 | $12.79 | $11.02 | 231,921 |
| 2020-09-09 | $13.10 | $13.23 | $13.09 | $13.18 | $11.14 | 199,659 |
| 2020-09-08 | $13.17 | $13.25 | $12.96 | $12.97 | $10.96 | 331,123 |
| 2020-09-04 | $13.45 | $13.56 | $13.01 | $13.35 | $11.28 | 292,903 |
| 2020-09-03 | $13.76 | $13.76 | $13.28 | $13.45 | $11.37 | 308,070 |
| 2020-09-02 | $13.75 | $13.81 | $13.67 | $13.78 | $11.65 | 156,473 |
| 2020-09-01 | $13.51 | $13.70 | $13.51 | $13.69 | $11.57 | 204,798 |
| 2020-08-31 | $13.71 | $13.71 | $13.53 | $13.55 | $11.45 | 173,448 |
| 2020-08-28 | $13.70 | $13.77 | $13.69 | $13.71 | $11.59 | 169,691 |
| 2020-08-27 | $13.53 | $13.69 | $13.45 | $13.68 | $11.56 | 414,908 |
| 2020-08-26 | $13.50 | $13.56 | $13.44 | $13.48 | $11.39 | 210,987 |
| 2020-08-25 | $13.57 | $13.57 | $13.42 | $13.49 | $11.40 | 313,613 |
| 2020-08-24 | $13.49 | $13.53 | $13.46 | $13.52 | $11.43 | 220,182 |
| 2020-08-21 | $13.50 | $13.50 | $13.39 | $13.42 | $11.34 | 163,698 |
| 2020-08-20 | $13.51 | $13.57 | $13.50 | $13.50 | $11.41 | 126,240 |
| 2020-08-19 | $13.66 | $13.71 | $13.62 | $13.64 | $11.53 | 280,325 |
| 2020-08-18 | $13.75 | $13.80 | $13.66 | $13.68 | $11.56 | 188,792 |
| 2020-08-17 | $13.74 | $13.82 | $13.68 | $13.74 | $11.61 | 208,931 |
| 2020-08-14 | $13.79 | $13.84 | $13.73 | $13.76 | $11.63 | 184,762 |
| 2020-08-13 | $13.84 | $13.89 | $13.77 | $13.82 | $11.68 | 196,471 |
| 2020-08-12 | $13.84 | $13.90 | $13.74 | $13.82 | $11.68 | 206,588 |
| 2020-08-11 | $13.78 | $13.92 | $13.67 | $13.81 | $11.67 | 459,439 |
| 2020-08-10 | $13.64 | $13.75 | $13.63 | $13.72 | $11.60 | 249,351 |
| 2020-08-07 | $13.47 | $13.64 | $13.45 | $13.64 | $11.53 | 158,056 |
| 2020-08-06 | $13.58 | $13.59 | $13.47 | $13.51 | $11.42 | 205,648 |
| 2020-08-05 | $13.47 | $13.58 | $13.45 | $13.56 | $11.46 | 202,519 |
| 2020-08-04 | $13.36 | $13.42 | $13.27 | $13.42 | $11.34 | 265,168 |
| 2020-08-03 | $13.17 | $13.37 | $13.12 | $13.33 | $11.27 | 153,999 |
| 2020-07-31 | $13.15 | $13.15 | $12.96 | $13.11 | $11.08 | 130,225 |
| 2020-07-30 | $13.10 | $13.17 | $13.01 | $13.14 | $11.11 | 190,056 |
| 2020-07-29 | $13.10 | $13.29 | $13.10 | $13.24 | $11.19 | 205,585 |
| 2020-07-28 | $13.11 | $13.17 | $13.04 | $13.04 | $11.02 | 121,513 |
| 2020-07-27 | $12.94 | $13.12 | $12.91 | $13.11 | $11.08 | 187,745 |
| 2020-07-24 | $13.00 | $13.04 | $12.89 | $12.96 | $10.95 | 297,014 |
| 2020-07-23 | $12.89 | $13.13 | $12.89 | $12.98 | $10.97 | 288,707 |
| 2020-07-22 | $12.93 | $13.06 | $12.90 | $12.97 | $10.96 | 269,158 |
| 2020-07-21 | $12.91 | $13.10 | $12.85 | $12.93 | $10.93 | 328,644 |
| 2020-07-20 | $12.76 | $12.85 | $12.76 | $12.81 | $10.83 | 148,308 |
| 2020-07-17 | $12.83 | $12.94 | $12.79 | $12.81 | $10.83 | 119,315 |
| 2020-07-16 | $12.72 | $12.83 | $12.72 | $12.78 | $10.80 | 236,956 |
| 2020-07-15 | $12.72 | $12.91 | $12.70 | $12.87 | $10.88 | 293,436 |
| 2020-07-14 | $12.24 | $12.50 | $12.18 | $12.50 | $10.57 | 199,869 |
| 2020-07-13 | $12.52 | $12.60 | $12.26 | $12.26 | $10.36 | 299,774 |
| 2020-07-10 | $12.32 | $12.43 | $12.27 | $12.41 | $10.49 | 174,412 |
| 2020-07-09 | $12.48 | $12.49 | $12.18 | $12.31 | $10.41 | 226,600 |
| 2020-07-08 | $12.47 | $12.58 | $12.36 | $12.48 | $10.55 | 205,509 |
| 2020-07-07 | $12.55 | $12.67 | $12.41 | $12.43 | $10.51 | 207,851 |
| 2020-07-06 | $12.72 | $12.74 | $12.57 | $12.64 | $10.68 | 217,668 |
| 2020-07-02 | $12.60 | $12.74 | $12.44 | $12.47 | $10.54 | 385,191 |
| 2020-07-01 | $12.62 | $12.62 | $12.41 | $12.46 | $10.53 | 168,806 |
| 2020-06-30 | $12.32 | $12.56 | $12.27 | $12.54 | $10.60 | 214,507 |
| 2020-06-29 | $12.11 | $12.40 | $12.03 | $12.35 | $10.44 | 237,839 |
| 2020-06-26 | $12.20 | $12.33 | $11.98 | $11.99 | $10.14 | 278,441 |
| 2020-06-25 | $12.19 | $12.30 | $12.08 | $12.29 | $10.39 | 247,698 |
| 2020-06-24 | $12.37 | $12.41 | $11.98 | $12.18 | $10.30 | 259,233 |
| 2020-06-23 | $12.51 | $12.59 | $12.44 | $12.48 | $10.55 | 259,014 |
| 2020-06-22 | $12.30 | $12.45 | $12.19 | $12.40 | $10.48 | 217,316 |
| 2020-06-19 | $12.52 | $12.53 | $12.24 | $12.33 | $10.42 | 226,162 |
| 2020-06-18 | $12.34 | $12.51 | $12.28 | $12.39 | $10.47 | 150,889 |
| 2020-06-17 | $12.63 | $12.67 | $12.44 | $12.44 | $10.52 | 222,577 |
| 2020-06-16 | $12.70 | $12.79 | $12.42 | $12.59 | $10.64 | 338,632 |
| 2020-06-15 | $11.75 | $12.34 | $11.67 | $12.24 | $10.35 | 355,371 |
| 2020-06-12 | $12.29 | $12.37 | $11.85 | $12.08 | $10.21 | 447,221 |
| 2020-06-11 | $12.26 | $12.32 | $11.84 | $11.88 | $10.04 | 620,761 |
| 2020-06-10 | $13.00 | $13.07 | $12.76 | $12.77 | $10.79 | 494,327 |
| 2020-06-09 | $13.39 | $13.44 | $13.16 | $13.25 | $10.98 | 379,004 |
| 2020-06-08 | $13.35 | $13.55 | $13.35 | $13.47 | $11.16 | 291,406 |
| 2020-06-05 | $13.30 | $13.42 | $13.22 | $13.26 | $10.98 | 320,987 |
| 2020-06-04 | $12.80 | $12.95 | $12.71 | $12.92 | $10.70 | 287,959 |
| 2020-06-03 | $12.55 | $12.87 | $12.54 | $12.82 | $10.62 | 248,089 |
| 2020-06-02 | $12.42 | $12.48 | $12.33 | $12.44 | $10.31 | 261,455 |
| 2020-06-01 | $12.17 | $12.42 | $12.14 | $12.35 | $10.23 | 263,661 |
| 2020-05-29 | $12.10 | $12.19 | $11.99 | $12.18 | $10.09 | 218,531 |
| 2020-05-28 | $12.47 | $12.55 | $12.16 | $12.20 | $10.11 | 354,638 |
| 2020-05-27 | $12.38 | $12.44 | $12.09 | $12.38 | $10.26 | 639,784 |
| 2020-05-26 | $12.09 | $12.28 | $12.04 | $12.19 | $10.10 | 272,900 |
| 2020-05-22 | $11.82 | $11.82 | $11.65 | $11.77 | $9.75 | 193,331 |
| 2020-05-21 | $11.82 | $11.86 | $11.68 | $11.78 | $9.76 | 197,566 |
| 2020-05-20 | $11.70 | $11.87 | $11.69 | $11.79 | $9.77 | 229,045 |
| 2020-05-19 | $11.48 | $11.73 | $11.48 | $11.51 | $9.54 | 343,187 |
| 2020-05-18 | $11.35 | $11.58 | $11.35 | $11.55 | $9.57 | 412,740 |
| 2020-05-15 | $10.75 | $10.94 | $10.69 | $10.92 | $9.05 | 216,221 |
| 2020-05-14 | $10.59 | $10.83 | $10.40 | $10.80 | $8.95 | 347,666 |
| 2020-05-13 | $11.25 | $11.25 | $10.76 | $10.84 | $8.98 | 305,734 |
| 2020-05-12 | $11.64 | $11.76 | $11.27 | $11.28 | $9.34 | 227,597 |
| 2020-05-11 | $11.42 | $11.64 | $11.40 | $11.57 | $9.58 | 180,418 |
| 2020-05-08 | $11.40 | $11.64 | $11.38 | $11.59 | $9.60 | 239,201 |
| 2020-05-07 | $11.04 | $11.32 | $11.04 | $11.26 | $9.33 | 252,392 |
| 2020-05-06 | $11.15 | $11.15 | $10.94 | $10.95 | $9.07 | 224,182 |
| 2020-05-05 | $11.01 | $11.29 | $11.00 | $11.01 | $9.12 | 323,782 |
| 2020-05-04 | $10.73 | $10.96 | $10.62 | $10.86 | $9.00 | 386,565 |
| 2020-05-01 | $11.14 | $11.23 | $10.87 | $10.95 | $9.07 | 296,986 |
| 2020-04-30 | $11.52 | $11.65 | $11.36 | $11.39 | $9.44 | 363,833 |
| 2020-04-29 | $11.42 | $11.90 | $11.42 | $11.77 | $9.75 | 399,823 |
| 2020-04-28 | $11.37 | $11.40 | $11.15 | $11.19 | $9.27 | 593,458 |
| 2020-04-27 | $10.63 | $11.14 | $10.63 | $11.00 | $9.11 | 456,076 |
| 2020-04-24 | $10.61 | $10.65 | $10.48 | $10.61 | $8.79 | 339,027 |
| 2020-04-23 | $10.38 | $10.71 | $10.38 | $10.53 | $8.72 | 423,581 |
| 2020-04-22 | $10.46 | $10.55 | $10.28 | $10.36 | $8.58 | 345,828 |
| 2020-04-21 | $10.20 | $10.27 | $10.09 | $10.26 | $8.50 | 274,088 |
| 2020-04-20 | $10.24 | $10.63 | $10.24 | $10.41 | $8.62 | 376,127 |
| 2020-04-17 | $10.65 | $10.66 | $10.52 | $10.58 | $8.76 | 548,374 |
| 2020-04-16 | $10.35 | $10.40 | $10.07 | $10.25 | $8.49 | 292,835 |
| 2020-04-15 | $10.34 | $10.37 | $10.14 | $10.32 | $8.55 | 246,282 |
| 2020-04-14 | $10.51 | $10.81 | $10.48 | $10.61 | $8.79 | 515,982 |
| 2020-04-13 | $10.50 | $10.66 | $10.18 | $10.29 | $8.52 | 561,989 |
| 2020-04-09 | $10.44 | $10.79 | $10.41 | $10.48 | $8.68 | 768,869 |
| 2020-04-08 | $9.95 | $10.29 | $9.91 | $10.21 | $8.46 | 812,465 |
| 2020-04-07 | $10.05 | $10.36 | $9.86 | $9.89 | $8.19 | 431,901 |
| 2020-04-06 | $9.37 | $9.79 | $9.34 | $9.75 | $8.08 | 468,850 |
| 2020-04-03 | $9.16 | $9.28 | $8.88 | $9.08 | $7.52 | 447,422 |
| 2020-04-02 | $8.90 | $9.36 | $8.85 | $9.30 | $7.70 | 519,412 |
| 2020-04-01 | $9.30 | $9.48 | $8.95 | $9.03 | $7.48 | 601,575 |
| 2020-03-31 | $9.69 | $10.05 | $9.59 | $9.67 | $8.01 | 538,442 |
| 2020-03-30 | $9.94 | $9.97 | $9.51 | $9.78 | $8.10 | 380,693 |
| 2020-03-27 | $9.71 | $10.17 | $9.60 | $9.92 | $8.22 | 550,578 |
| 2020-03-26 | $9.55 | $10.28 | $9.36 | $10.18 | $8.43 | 776,894 |
| 2020-03-25 | $8.80 | $9.79 | $8.69 | $9.40 | $7.79 | 687,984 |
| 2020-03-24 | $8.69 | $8.84 | $8.42 | $8.80 | $7.29 | 873,834 |
| 2020-03-23 | $8.28 | $8.34 | $7.68 | $7.90 | $6.54 | 792,635 |
| 2020-03-20 | $8.85 | $9.32 | $8.31 | $8.43 | $6.98 | 1,053,632 |
| 2020-03-19 | $7.84 | $8.80 | $7.70 | $8.70 | $7.21 | 724,714 |
| 2020-03-18 | $8.40 | $8.86 | $7.50 | $8.07 | $6.69 | 1,256,164 |
| 2020-03-17 | $8.63 | $9.15 | $8.40 | $9.07 | $7.51 | 966,625 |
| 2020-03-16 | $8.51 | $9.23 | $8.33 | $8.61 | $7.13 | 711,242 |
| 2020-03-13 | $9.96 | $10.17 | $9.20 | $9.99 | $8.28 | 919,497 |
| 2020-03-12 | $9.72 | $10.16 | $9.49 | $9.60 | $7.95 | 676,254 |
| 2020-03-11 | $11.60 | $11.61 | $10.78 | $10.89 | $9.02 | 611,187 |
| 2020-03-10 | $12.26 | $12.33 | $11.75 | $12.09 | $9.76 | 379,428 |
| 2020-03-09 | $12.00 | $12.48 | $11.54 | $12.00 | $9.69 | 671,432 |
| 2020-03-06 | $13.00 | $13.18 | $12.95 | $13.18 | $10.64 | 635,968 |
| 2020-03-05 | $13.58 | $13.68 | $13.28 | $13.35 | $10.78 | 289,398 |
| 2020-03-04 | $13.64 | $13.88 | $13.58 | $13.82 | $11.16 | 516,095 |
| 2020-03-03 | $13.67 | $13.95 | $13.28 | $13.48 | $10.89 | 462,497 |
| 2020-03-02 | $13.09 | $13.68 | $12.92 | $13.66 | $11.03 | 781,735 |
| 2020-02-28 | $12.93 | $13.03 | $12.56 | $12.98 | $10.48 | 890,092 |
| 2020-02-27 | $13.68 | $13.77 | $13.03 | $13.36 | $10.79 | 681,113 |
| 2020-02-26 | $14.18 | $14.29 | $13.94 | $13.94 | $11.26 | 441,156 |
| 2020-02-25 | $14.73 | $14.74 | $14.08 | $14.14 | $11.42 | 352,768 |
| 2020-02-24 | $14.73 | $14.85 | $14.59 | $14.72 | $11.89 | 409,545 |
| 2020-02-21 | $15.30 | $15.31 | $15.13 | $15.23 | $12.30 | 234,828 |
| 2020-02-20 | $15.22 | $15.34 | $15.14 | $15.31 | $12.37 | 212,113 |
| 2020-02-19 | $15.15 | $15.22 | $15.14 | $15.22 | $12.29 | 217,423 |
| 2020-02-18 | $15.09 | $15.15 | $15.07 | $15.10 | $12.20 | 205,025 |
| 2020-02-14 | $15.18 | $15.19 | $15.10 | $15.13 | $12.22 | 142,418 |
| 2020-02-13 | $15.03 | $15.18 | $14.95 | $15.17 | $12.25 | 250,607 |
| 2020-02-12 | $15.05 | $15.12 | $14.98 | $15.06 | $12.16 | 238,957 |
| 2020-02-11 | $14.90 | $14.99 | $14.90 | $14.98 | $12.10 | 236,684 |
| 2020-02-10 | $14.77 | $14.90 | $14.77 | $14.87 | $12.01 | 200,755 |
| 2020-02-07 | $14.88 | $14.91 | $14.80 | $14.85 | $11.99 | 297,631 |
| 2020-02-06 | $15.00 | $15.04 | $14.85 | $14.93 | $12.06 | 157,927 |
| 2020-02-05 | $14.85 | $14.98 | $14.82 | $14.98 | $12.10 | 224,392 |
| 2020-02-04 | $14.68 | $14.79 | $14.64 | $14.71 | $11.88 | 226,130 |
| 2020-02-03 | $14.48 | $14.60 | $14.45 | $14.51 | $11.72 | 214,435 |
| 2020-01-31 | $14.68 | $14.70 | $14.40 | $14.43 | $11.65 | 255,392 |
| 2020-01-30 | $14.70 | $14.80 | $14.61 | $14.69 | $11.86 | 220,419 |
| 2020-01-29 | $14.84 | $14.89 | $14.78 | $14.78 | $11.94 | 192,707 |
| 2020-01-28 | $14.75 | $14.82 | $14.71 | $14.79 | $11.95 | 218,534 |
| 2020-01-27 | $14.72 | $14.81 | $14.69 | $14.70 | $11.87 | 292,787 |
| 2020-01-24 | $15.12 | $15.12 | $14.91 | $14.96 | $12.08 | 333,560 |
| 2020-01-23 | $15.00 | $15.13 | $14.92 | $15.12 | $12.21 | 383,212 |
| 2020-01-22 | $15.10 | $15.11 | $15.03 | $15.03 | $12.14 | 314,019 |
| 2020-01-21 | $15.00 | $15.08 | $14.95 | $15.06 | $12.16 | 360,421 |
| 2020-01-17 | $15.13 | $15.13 | $15.01 | $15.03 | $12.14 | 188,387 |
| 2020-01-16 | $14.96 | $15.11 | $14.96 | $15.07 | $12.17 | 277,246 |
| 2020-01-15 | $14.90 | $14.99 | $14.90 | $14.94 | $12.07 | 264,810 |
| 2020-01-14 | $14.78 | $14.93 | $14.75 | $14.89 | $12.03 | 232,875 |
| 2020-01-13 | $14.74 | $14.80 | $14.59 | $14.79 | $11.95 | 368,654 |
| 2020-01-10 | $14.82 | $14.90 | $14.72 | $14.73 | $11.90 | 172,944 |
| 2020-01-09 | $14.75 | $14.86 | $14.75 | $14.78 | $11.94 | 192,251 |
| 2020-01-08 | $14.65 | $14.80 | $14.65 | $14.72 | $11.89 | 164,096 |
| 2020-01-07 | $14.69 | $14.74 | $14.60 | $14.66 | $11.84 | 214,846 |
| 2020-01-06 | $14.60 | $14.74 | $14.54 | $14.72 | $11.89 | 343,365 |
| 2020-01-03 | $14.64 | $14.80 | $14.63 | $14.73 | $11.90 | 230,824 |
| 2020-01-02 | $14.84 | $14.91 | $14.64 | $14.81 | $11.96 | 378,675 |
| 2019-12-31 | $14.68 | $14.87 | $14.68 | $14.77 | $11.93 | 276,824 |
| 2019-12-30 | $14.79 | $14.79 | $14.64 | $14.70 | $11.87 | 296,430 |
| 2019-12-27 | $14.99 | $15.09 | $14.75 | $14.78 | $11.94 | 303,412 |
| 2019-12-26 | $14.92 | $14.95 | $14.80 | $14.89 | $12.03 | 169,416 |
| 2019-12-24 | $14.89 | $14.95 | $14.89 | $14.90 | $12.03 | 98,445 |
| 2019-12-23 | $14.85 | $14.95 | $14.72 | $14.89 | $12.03 | 306,548 |
| 2019-12-20 | $14.74 | $14.88 | $14.72 | $14.82 | $11.97 | 250,818 |
| 2019-12-19 | $14.70 | $14.77 | $14.65 | $14.69 | $11.86 | 214,899 |
| 2019-12-18 | $14.71 | $14.77 | $14.61 | $14.67 | $11.85 | 285,495 |
| 2019-12-17 | $14.69 | $14.75 | $14.66 | $14.71 | $11.88 | 227,503 |
| 2019-12-16 | $14.66 | $14.75 | $14.63 | $14.70 | $11.87 | 224,171 |
| 2019-12-13 | $14.56 | $14.63 | $14.48 | $14.57 | $11.77 | 264,819 |
| 2019-12-12 | $14.36 | $14.59 | $14.36 | $14.58 | $11.78 | 219,629 |
| 2019-12-11 | $14.36 | $14.39 | $14.28 | $14.36 | $11.60 | 312,615 |
| 2019-12-10 | $14.70 | $14.73 | $14.54 | $14.61 | $11.59 | 371,972 |
| 2019-12-09 | $14.69 | $14.78 | $14.61 | $14.71 | $11.67 | 301,123 |
| 2019-12-06 | $14.59 | $14.77 | $14.56 | $14.69 | $11.65 | 234,727 |
| 2019-12-05 | $14.55 | $14.60 | $14.44 | $14.54 | $11.53 | 342,942 |
| 2019-12-04 | $14.40 | $14.56 | $14.40 | $14.49 | $11.49 | 249,714 |
| 2019-12-03 | $14.23 | $14.34 | $14.16 | $14.33 | $11.37 | 292,177 |
| 2019-12-02 | $14.56 | $14.56 | $14.37 | $14.40 | $11.42 | 272,884 |
| 2019-11-29 | $14.49 | $14.56 | $14.46 | $14.51 | $11.51 | 111,343 |
| 2019-11-27 | $14.50 | $14.56 | $14.48 | $14.54 | $11.53 | 219,904 |
| 2019-11-26 | $14.45 | $14.53 | $14.43 | $14.45 | $11.46 | 183,469 |
| 2019-11-25 | $14.23 | $14.44 | $14.23 | $14.44 | $11.46 | 517,546 |
| 2019-11-22 | $14.31 | $14.32 | $14.18 | $14.20 | $11.26 | 242,304 |
| 2019-11-21 | $14.39 | $14.39 | $14.21 | $14.30 | $11.34 | 236,157 |
| 2019-11-20 | $14.37 | $14.41 | $14.20 | $14.37 | $11.40 | 334,501 |
| 2019-11-19 | $14.41 | $14.44 | $14.32 | $14.40 | $11.42 | 286,191 |
| 2019-11-18 | $14.38 | $14.41 | $14.33 | $14.36 | $11.39 | 144,012 |
| 2019-11-15 | $14.42 | $14.49 | $14.38 | $14.41 | $11.43 | 250,050 |
| 2019-11-14 | $14.31 | $14.37 | $14.27 | $14.34 | $11.38 | 138,394 |
| 2019-11-13 | $14.34 | $14.40 | $14.31 | $14.35 | $11.38 | 221,047 |
| 2019-11-12 | $14.42 | $14.49 | $14.36 | $14.43 | $11.45 | 173,390 |
| 2019-11-11 | $14.32 | $14.42 | $14.31 | $14.41 | $11.43 | 194,005 |
| 2019-11-08 | $14.34 | $14.41 | $14.29 | $14.39 | $11.42 | 191,294 |
| 2019-11-07 | $14.41 | $14.46 | $14.34 | $14.38 | $11.41 | 309,749 |
| 2019-11-06 | $14.35 | $14.42 | $14.30 | $14.33 | $11.37 | 215,516 |
| 2019-11-05 | $14.28 | $14.45 | $14.24 | $14.35 | $11.38 | 266,453 |
| 2019-11-04 | $14.26 | $14.32 | $14.21 | $14.31 | $11.35 | 230,689 |
| 2019-11-01 | $14.04 | $14.21 | $14.04 | $14.19 | $11.26 | 178,565 |
| 2019-10-31 | $14.02 | $14.05 | $13.92 | $13.98 | $11.09 | 156,126 |
| 2019-10-30 | $14.09 | $14.09 | $13.93 | $14.06 | $11.15 | 245,440 |
| 2019-10-29 | $14.02 | $14.09 | $14.01 | $14.09 | $11.18 | 163,243 |
| 2019-10-28 | $13.96 | $14.05 | $13.96 | $14.02 | $11.12 | 162,480 |
| 2019-10-25 | $13.82 | $13.94 | $13.76 | $13.92 | $11.04 | 159,682 |
| 2019-10-24 | $13.90 | $13.91 | $13.76 | $13.85 | $10.99 | 139,702 |
| 2019-10-23 | $13.83 | $13.85 | $13.75 | $13.83 | $10.97 | 167,532 |
| 2019-10-22 | $13.80 | $13.88 | $13.78 | $13.85 | $10.99 | 167,509 |
| 2019-10-21 | $13.78 | $13.92 | $13.78 | $13.79 | $10.94 | 175,043 |
| 2019-10-18 | $13.71 | $13.75 | $13.62 | $13.71 | $10.88 | 139,382 |
| 2019-10-17 | $13.62 | $13.72 | $13.61 | $13.69 | $10.86 | 178,382 |
| 2019-10-16 | $13.52 | $13.61 | $13.45 | $13.54 | $10.74 | 186,784 |
| 2019-10-15 | $13.47 | $13.65 | $13.46 | $13.54 | $10.74 | 219,112 |
| 2019-10-14 | $13.44 | $13.55 | $13.42 | $13.43 | $10.65 | 207,586 |
| 2019-10-11 | $13.50 | $13.66 | $13.45 | $13.45 | $10.67 | 421,197 |
| 2019-10-10 | $13.31 | $13.46 | $13.31 | $13.36 | $10.60 | 229,286 |
| 2019-10-09 | $13.28 | $13.37 | $13.28 | $13.29 | $10.54 | 329,863 |
| 2019-10-08 | $13.30 | $13.34 | $13.22 | $13.22 | $10.49 | 234,076 |
| 2019-10-07 | $13.39 | $13.47 | $13.33 | $13.38 | $10.61 | 210,456 |
| 2019-10-04 | $13.37 | $13.45 | $13.28 | $13.39 | $10.62 | 189,224 |
| 2019-10-03 | $13.28 | $13.40 | $13.15 | $13.31 | $10.56 | 234,285 |
| 2019-10-02 | $13.45 | $13.50 | $13.25 | $13.30 | $10.55 | 364,960 |
| 2019-10-01 | $13.80 | $13.87 | $13.51 | $13.52 | $10.73 | 172,091 |
| 2019-09-30 | $13.77 | $13.83 | $13.68 | $13.76 | $10.92 | 255,006 |
| 2019-09-27 | $13.81 | $13.85 | $13.65 | $13.73 | $10.89 | 214,659 |
| 2019-09-26 | $14.04 | $14.04 | $13.73 | $13.79 | $10.94 | 331,927 |
| 2019-09-25 | $13.77 | $13.96 | $13.70 | $13.93 | $11.05 | 210,059 |
| 2019-09-24 | $13.99 | $14.08 | $13.77 | $13.81 | $10.96 | 258,290 |
| 2019-09-23 | $13.97 | $14.00 | $13.87 | $13.97 | $11.08 | 174,392 |
| 2019-09-20 | $14.04 | $14.07 | $13.90 | $14.01 | $11.11 | 337,820 |
| 2019-09-19 | $14.04 | $14.15 | $13.98 | $13.99 | $11.10 | 232,160 |
| 2019-09-18 | $14.09 | $14.11 | $13.88 | $14.02 | $11.12 | 470,804 |
| 2019-09-17 | $14.17 | $14.19 | $14.06 | $14.08 | $11.17 | 210,998 |
| 2019-09-16 | $14.18 | $14.22 | $14.11 | $14.20 | $11.26 | 202,910 |
| 2019-09-13 | $14.20 | $14.24 | $14.12 | $14.22 | $11.28 | 181,601 |
| 2019-09-12 | $14.09 | $14.21 | $13.96 | $14.16 | $11.23 | 507,943 |
| 2019-09-11 | $14.08 | $14.32 | $14.06 | $14.30 | $11.13 | 301,481 |
| 2019-09-10 | $13.87 | $14.06 | $13.80 | $14.02 | $10.91 | 239,947 |
| 2019-09-09 | $13.88 | $13.92 | $13.83 | $13.89 | $10.81 | 197,443 |
| 2019-09-06 | $13.85 | $13.92 | $13.79 | $13.82 | $10.76 | 358,934 |
| 2019-09-05 | $13.61 | $13.88 | $13.61 | $13.78 | $10.73 | 238,277 |
| 2019-09-04 | $13.46 | $13.51 | $13.41 | $13.46 | $10.48 | 202,442 |
| 2019-09-03 | $13.37 | $13.43 | $13.29 | $13.37 | $10.41 | 502,772 |
| 2019-08-30 | $13.48 | $13.48 | $13.31 | $13.43 | $10.45 | 256,600 |
| 2019-08-29 | $13.34 | $13.45 | $13.34 | $13.39 | $10.42 | 266,660 |
| 2019-08-28 | $13.05 | $13.30 | $12.99 | $13.21 | $10.28 | 307,750 |
| 2019-08-27 | $13.31 | $13.34 | $13.08 | $13.08 | $10.18 | 256,670 |
| 2019-08-26 | $13.20 | $13.28 | $13.15 | $13.27 | $10.33 | 230,825 |
| 2019-08-23 | $13.42 | $13.49 | $13.12 | $13.14 | $10.23 | 298,178 |
| 2019-08-22 | $13.53 | $13.59 | $13.41 | $13.45 | $10.47 | 135,834 |
| 2019-08-21 | $13.52 | $13.57 | $13.46 | $13.50 | $10.51 | 181,246 |
| 2019-08-20 | $13.40 | $13.47 | $13.33 | $13.40 | $10.43 | 239,467 |
| 2019-08-19 | $13.42 | $13.53 | $13.38 | $13.45 | $10.47 | 222,961 |
| 2019-08-16 | $13.14 | $13.34 | $13.14 | $13.28 | $10.34 | 162,037 |
| 2019-08-15 | $13.10 | $13.16 | $13.01 | $13.06 | $10.17 | 260,682 |
| 2019-08-14 | $13.26 | $13.28 | $13.05 | $13.06 | $10.17 | 250,963 |
| 2019-08-13 | $13.31 | $13.52 | $13.31 | $13.44 | $10.46 | 174,171 |
| 2019-08-12 | $13.42 | $13.47 | $13.33 | $13.37 | $10.41 | 233,616 |
| 2019-08-09 | $13.61 | $13.64 | $13.45 | $13.48 | $10.49 | 198,048 |
| 2019-08-08 | $13.44 | $13.67 | $13.42 | $13.67 | $10.64 | 250,022 |
| 2019-08-07 | $13.28 | $13.40 | $13.18 | $13.36 | $10.40 | 577,251 |
| 2019-08-06 | $13.42 | $13.53 | $13.33 | $13.42 | $10.45 | 389,942 |
| 2019-08-05 | $13.58 | $13.67 | $13.25 | $13.41 | $10.44 | 308,425 |
| 2019-08-02 | $13.84 | $13.84 | $13.63 | $13.82 | $10.76 | 394,268 |
| 2019-08-01 | $14.08 | $14.15 | $13.86 | $13.89 | $10.81 | 334,539 |
| 2019-07-31 | $14.15 | $14.23 | $14.03 | $14.06 | $10.95 | 294,291 |
| 2019-07-30 | $13.97 | $14.14 | $13.97 | $14.14 | $11.01 | 231,813 |
| 2019-07-29 | $14.12 | $14.12 | $14.00 | $14.07 | $10.95 | 226,143 |
| 2019-07-26 | $14.08 | $14.17 | $14.06 | $14.12 | $10.99 | 294,096 |
| 2019-07-25 | $14.16 | $14.17 | $14.04 | $14.06 | $10.95 | 237,579 |
| 2019-07-24 | $13.96 | $14.20 | $13.92 | $14.20 | $11.05 | 379,137 |
| 2019-07-23 | $13.91 | $13.98 | $13.86 | $13.98 | $10.88 | 167,425 |
| 2019-07-22 | $13.89 | $13.94 | $13.84 | $13.85 | $10.78 | 189,821 |
| 2019-07-19 | $13.90 | $13.95 | $13.83 | $13.84 | $10.77 | 199,122 |
| 2019-07-18 | $13.80 | $13.90 | $13.80 | $13.87 | $10.80 | 235,999 |
| 2019-07-17 | $13.92 | $13.94 | $13.76 | $13.86 | $10.79 | 227,668 |
| 2019-07-16 | $13.81 | $13.93 | $13.80 | $13.90 | $10.82 | 269,953 |
| 2019-07-15 | $13.95 | $13.98 | $13.77 | $13.85 | $10.78 | 197,278 |
| 2019-07-12 | $13.86 | $13.93 | $13.81 | $13.93 | $10.84 | 205,672 |
| 2019-07-11 | $13.90 | $13.90 | $13.74 | $13.84 | $10.77 | 352,985 |
| 2019-07-10 | $13.93 | $13.93 | $13.79 | $13.86 | $10.79 | 294,119 |
| 2019-07-09 | $13.81 | $13.87 | $13.72 | $13.87 | $10.80 | 276,240 |
| 2019-07-08 | $13.95 | $13.95 | $13.78 | $13.84 | $10.77 | 245,167 |
| 2019-07-05 | $13.94 | $13.98 | $13.83 | $13.97 | $10.87 | 142,434 |
| 2019-07-03 | $14.01 | $14.05 | $13.94 | $14.02 | $10.91 | 93,922 |
| 2019-07-02 | $14.02 | $14.02 | $13.86 | $13.96 | $10.87 | 288,724 |
| 2019-07-01 | $14.13 | $14.14 | $13.98 | $14.03 | $10.92 | 238,731 |
| 2019-06-28 | $13.76 | $13.95 | $13.76 | $13.92 | $10.84 | 182,964 |
| 2019-06-27 | $13.59 | $13.74 | $13.55 | $13.73 | $10.69 | 203,836 |
| 2019-06-26 | $13.51 | $13.57 | $13.45 | $13.53 | $10.53 | 168,062 |
| 2019-06-25 | $13.60 | $13.64 | $13.47 | $13.47 | $10.49 | 204,245 |
| 2019-06-24 | $13.85 | $13.87 | $13.60 | $13.61 | $10.59 | 289,809 |
| 2019-06-21 | $13.83 | $13.86 | $13.70 | $13.71 | $10.67 | 155,276 |
| 2019-06-20 | $13.87 | $13.90 | $13.78 | $13.83 | $10.77 | 202,372 |
| 2019-06-19 | $13.74 | $13.75 | $13.67 | $13.74 | $10.70 | 181,750 |
| 2019-06-18 | $13.63 | $13.75 | $13.61 | $13.72 | $10.68 | 254,942 |
| 2019-06-17 | $13.51 | $13.58 | $13.46 | $13.58 | $10.57 | 301,991 |
| 2019-06-14 | $13.58 | $13.58 | $13.45 | $13.50 | $10.51 | 168,964 |
| 2019-06-13 | $13.58 | $13.60 | $13.46 | $13.57 | $10.56 | 178,078 |
| 2019-06-12 | $13.54 | $13.56 | $13.44 | $13.53 | $10.53 | 187,542 |
| 2019-06-11 | $13.86 | $13.89 | $13.75 | $13.81 | $10.53 | 274,374 |
| 2019-06-10 | $13.73 | $13.84 | $13.68 | $13.78 | $10.51 | 359,363 |
| 2019-06-07 | $13.57 | $13.69 | $13.57 | $13.64 | $10.40 | 188,229 |
| 2019-06-06 | $13.56 | $13.64 | $13.36 | $13.56 | $10.34 | 188,552 |
| 2019-06-05 | $13.56 | $13.61 | $13.44 | $13.52 | $10.31 | 273,311 |
| 2019-06-04 | $13.25 | $13.51 | $13.25 | $13.51 | $10.30 | 351,142 |
| 2019-06-03 | $13.13 | $13.27 | $13.07 | $13.14 | $10.02 | 243,978 |
| 2019-05-31 | $13.15 | $13.20 | $13.06 | $13.13 | $10.01 | 189,154 |
| 2019-05-30 | $13.28 | $13.40 | $13.23 | $13.29 | $10.14 | 239,226 |
| 2019-05-29 | $13.31 | $13.37 | $13.21 | $13.27 | $10.12 | 374,820 |
| 2019-05-28 | $13.63 | $13.67 | $13.41 | $13.43 | $10.24 | 180,452 |
| 2019-05-24 | $13.55 | $13.62 | $13.43 | $13.58 | $10.36 | 205,440 |
| 2019-05-23 | $13.56 | $13.58 | $13.40 | $13.47 | $10.27 | 260,977 |
| 2019-05-22 | $13.73 | $13.79 | $13.67 | $13.69 | $10.44 | 154,834 |
| 2019-05-21 | $13.67 | $13.80 | $13.67 | $13.78 | $10.51 | 271,574 |
| 2019-05-20 | $13.60 | $13.66 | $13.43 | $13.59 | $10.36 | 337,007 |
| 2019-05-17 | $13.89 | $13.90 | $13.73 | $13.76 | $10.49 | 249,946 |
| 2019-05-16 | $13.85 | $14.06 | $13.85 | $13.96 | $10.65 | 252,608 |
| 2019-05-15 | $13.72 | $13.92 | $13.71 | $13.86 | $10.57 | 218,977 |
| 2019-05-14 | $13.73 | $13.86 | $13.73 | $13.81 | $10.53 | 173,414 |
| 2019-05-13 | $13.93 | $13.95 | $13.66 | $13.69 | $10.44 | 293,801 |
| 2019-05-10 | $14.02 | $14.10 | $13.88 | $14.10 | $10.75 | 200,945 |
| 2019-05-09 | $14.08 | $14.15 | $13.86 | $14.04 | $10.71 | 321,909 |
| 2019-05-08 | $14.16 | $14.23 | $14.10 | $14.17 | $10.81 | 225,173 |
| 2019-05-07 | $14.37 | $14.40 | $14.10 | $14.16 | $10.80 | 316,828 |
| 2019-05-06 | $14.35 | $14.51 | $14.30 | $14.51 | $11.07 | 177,065 |
| 2019-05-03 | $14.32 | $14.49 | $14.30 | $14.47 | $11.04 | 197,243 |
| 2019-05-02 | $14.28 | $14.34 | $14.14 | $14.27 | $10.88 | 262,233 |
| 2019-05-01 | $14.40 | $14.44 | $14.31 | $14.32 | $10.92 | 217,177 |
| 2019-04-30 | $14.42 | $14.45 | $14.26 | $14.34 | $10.94 | 234,447 |
| 2019-04-29 | $14.38 | $14.43 | $14.36 | $14.39 | $10.97 | 186,242 |
| 2019-04-26 | $14.29 | $14.34 | $14.25 | $14.32 | $10.92 | 459,682 |
| 2019-04-25 | $14.40 | $14.42 | $14.26 | $14.29 | $10.90 | 262,587 |
| 2019-04-24 | $14.38 | $14.45 | $14.36 | $14.40 | $10.98 | 196,143 |
| 2019-04-23 | $14.23 | $14.40 | $14.22 | $14.37 | $10.96 | 277,695 |
| 2019-04-22 | $14.26 | $14.28 | $14.19 | $14.20 | $10.83 | 215,635 |
| 2019-04-18 | $14.28 | $14.31 | $14.20 | $14.28 | $10.89 | 185,415 |
| 2019-04-17 | $14.36 | $14.36 | $14.21 | $14.24 | $10.86 | 202,189 |
| 2019-04-16 | $14.26 | $14.33 | $14.25 | $14.31 | $10.91 | 183,944 |
| 2019-04-15 | $14.26 | $14.35 | $14.21 | $14.23 | $10.85 | 220,042 |
| 2019-04-12 | $14.34 | $14.39 | $14.24 | $14.24 | $10.86 | 296,331 |
| 2019-04-11 | $14.26 | $14.30 | $14.22 | $14.27 | $10.88 | 183,525 |
| 2019-04-10 | $14.11 | $14.27 | $14.11 | $14.23 | $10.85 | 215,799 |
| 2019-04-09 | $14.18 | $14.21 | $14.10 | $14.10 | $10.75 | 233,473 |
| 2019-04-08 | $14.20 | $14.25 | $14.15 | $14.21 | $10.84 | 258,298 |
| 2019-04-05 | $14.09 | $14.21 | $14.05 | $14.17 | $10.81 | 213,457 |
| 2019-04-04 | $14.00 | $14.06 | $13.97 | $14.02 | $10.69 | 219,187 |
| 2019-04-03 | $14.01 | $14.04 | $13.98 | $14.00 | $10.68 | 242,709 |
| 2019-04-02 | $13.92 | $13.98 | $13.88 | $13.91 | $10.61 | 335,006 |
| 2019-04-01 | $13.86 | $13.98 | $13.83 | $13.90 | $10.60 | 458,354 |
| 2019-03-29 | $13.78 | $13.87 | $13.75 | $13.76 | $10.49 | 236,619 |
| 2019-03-28 | $13.67 | $13.74 | $13.62 | $13.71 | $10.46 | 218,484 |
| 2019-03-27 | $13.57 | $13.64 | $13.49 | $13.64 | $10.40 | 200,031 |
| 2019-03-26 | $13.70 | $13.75 | $13.56 | $13.60 | $10.37 | 281,790 |
| 2019-03-25 | $13.58 | $13.65 | $13.44 | $13.61 | $10.38 | 300,522 |
| 2019-03-22 | $13.98 | $13.99 | $13.62 | $13.63 | $10.40 | 374,685 |
| 2019-03-21 | $13.76 | $14.04 | $13.76 | $14.02 | $10.69 | 238,110 |
| 2019-03-20 | $13.88 | $13.92 | $13.72 | $13.81 | $10.53 | 204,060 |
| 2019-03-19 | $13.98 | $13.98 | $13.87 | $13.88 | $10.59 | 223,149 |
| 2019-03-18 | $13.90 | $14.00 | $13.86 | $13.91 | $10.61 | 210,226 |
| 2019-03-15 | $13.93 | $13.96 | $13.84 | $13.87 | $10.58 | 259,314 |
| 2019-03-14 | $13.93 | $13.93 | $13.83 | $13.91 | $10.61 | 247,867 |
| 2019-03-13 | $13.83 | $13.94 | $13.82 | $13.92 | $10.62 | 243,673 |
| 2019-03-12 | $13.84 | $13.86 | $13.78 | $13.80 | $10.52 | 240,162 |
| 2019-03-11 | $13.57 | $13.78 | $13.55 | $13.77 | $10.50 | 254,475 |
| 2019-03-08 | $13.50 | $13.57 | $13.46 | $13.55 | $10.33 | 274,798 |
| 2019-03-07 | $14.01 | $14.03 | $13.84 | $13.86 | $10.35 | 311,110 |
| 2019-03-06 | $14.31 | $14.33 | $14.02 | $14.04 | $10.48 | 295,367 |
| 2019-03-05 | $14.26 | $14.37 | $14.21 | $14.31 | $10.69 | 274,440 |
| 2019-03-04 | $14.37 | $14.40 | $14.17 | $14.28 | $10.66 | 365,356 |
| 2019-03-01 | $14.39 | $14.41 | $14.28 | $14.30 | $10.68 | 176,918 |
| 2019-02-28 | $14.29 | $14.30 | $14.21 | $14.27 | $10.66 | 197,083 |
| 2019-02-27 | $14.25 | $14.33 | $14.22 | $14.31 | $10.69 | 190,485 |
| 2019-02-26 | $14.40 | $14.41 | $14.29 | $14.31 | $10.69 | 234,359 |
| 2019-02-25 | $14.42 | $14.49 | $14.38 | $14.39 | $10.74 | 209,287 |
| 2019-02-22 | $14.30 | $14.38 | $14.24 | $14.38 | $10.74 | 228,489 |
| 2019-02-21 | $14.27 | $14.30 | $14.17 | $14.21 | $10.61 | 235,196 |
| 2019-02-20 | $14.20 | $14.28 | $14.18 | $14.28 | $10.66 | 269,632 |
| 2019-02-19 | $13.99 | $14.17 | $13.99 | $14.17 | $10.58 | 265,819 |
| 2019-02-15 | $13.98 | $14.13 | $13.97 | $14.01 | $10.46 | 552,195 |
| 2019-02-14 | $13.87 | $14.00 | $13.82 | $13.93 | $10.40 | 329,001 |
| 2019-02-13 | $13.90 | $13.97 | $13.87 | $13.92 | $10.39 | 239,240 |
| 2019-02-12 | $13.78 | $13.87 | $13.76 | $13.83 | $10.33 | 230,852 |
| 2019-02-11 | $13.69 | $13.73 | $13.60 | $13.69 | $10.22 | 158,101 |
| 2019-02-08 | $13.53 | $13.65 | $13.46 | $13.63 | $10.18 | 267,365 |
| 2019-02-07 | $13.66 | $13.71 | $13.47 | $13.59 | $10.15 | 266,771 |
| 2019-02-06 | $13.70 | $13.79 | $13.68 | $13.72 | $10.24 | 271,676 |
| 2019-02-05 | $13.78 | $13.80 | $13.63 | $13.70 | $10.23 | 382,264 |
| 2019-02-04 | $13.62 | $13.81 | $13.62 | $13.73 | $10.25 | 426,607 |
| 2019-02-01 | $13.68 | $13.71 | $13.58 | $13.62 | $10.17 | 222,036 |
| 2019-01-31 | $13.49 | $13.66 | $13.47 | $13.62 | $10.17 | 273,043 |
| 2019-01-30 | $13.39 | $13.55 | $13.29 | $13.49 | $10.07 | 307,736 |
| 2019-01-29 | $13.29 | $13.39 | $13.28 | $13.31 | $9.94 | 290,839 |
| 2019-01-28 | $13.18 | $13.25 | $13.15 | $13.24 | $9.89 | 249,196 |
| 2019-01-25 | $13.22 | $13.32 | $13.18 | $13.28 | $9.92 | 248,117 |
| 2019-01-24 | $13.04 | $13.14 | $13.00 | $13.09 | $9.77 | 242,676 |
| 2019-01-23 | $13.09 | $13.13 | $12.92 | $13.00 | $9.71 | 284,491 |
| 2019-01-22 | $13.21 | $13.22 | $12.97 | $13.02 | $9.72 | 336,848 |
| 2019-01-18 | $13.26 | $13.37 | $13.21 | $13.24 | $9.89 | 285,145 |
| 2019-01-17 | $12.98 | $13.21 | $12.96 | $13.16 | $9.83 | 498,010 |
| 2019-01-16 | $12.95 | $13.08 | $12.95 | $13.02 | $9.72 | 438,742 |
| 2019-01-15 | $12.86 | $12.97 | $12.82 | $12.96 | $9.68 | 438,756 |
| 2019-01-14 | $12.85 | $12.89 | $12.75 | $12.79 | $9.55 | 398,733 |
| 2019-01-11 | $12.93 | $12.98 | $12.82 | $12.89 | $9.62 | 576,627 |
| 2019-01-10 | $12.80 | $12.98 | $12.77 | $12.97 | $9.68 | 551,778 |
| 2019-01-09 | $12.80 | $12.91 | $12.76 | $12.86 | $9.60 | 585,962 |
| 2019-01-08 | $12.58 | $12.72 | $12.47 | $12.71 | $9.49 | 609,782 |
| 2019-01-07 | $12.19 | $12.46 | $12.14 | $12.46 | $9.30 | 563,504 |
| 2019-01-04 | $11.98 | $12.18 | $11.96 | $12.13 | $9.06 | 740,475 |
| 2019-01-03 | $11.98 | $12.00 | $11.68 | $11.84 | $8.84 | 543,221 |
| 2019-01-02 | $11.66 | $12.01 | $11.62 | $12.01 | $8.97 | 332,356 |
| 2018-12-31 | $11.82 | $11.87 | $11.70 | $11.80 | $8.81 | 1,175,642 |
| 2018-12-28 | $11.61 | $11.87 | $11.56 | $11.74 | $8.77 | 999,297 |
| 2018-12-27 | $11.61 | $11.65 | $11.34 | $11.64 | $8.69 | 1,206,835 |
| 2018-12-26 | $11.16 | $11.63 | $11.08 | $11.60 | $8.66 | 956,427 |
| 2018-12-24 | $11.02 | $11.13 | $10.94 | $11.08 | $8.27 | 599,276 |
| 2018-12-21 | $11.37 | $11.53 | $11.07 | $11.11 | $8.30 | 1,137,532 |
| 2018-12-20 | $11.65 | $11.73 | $11.20 | $11.36 | $8.48 | 1,333,982 |
| 2018-12-19 | $11.99 | $12.12 | $11.70 | $11.74 | $8.77 | 943,764 |
| 2018-12-18 | $12.12 | $12.24 | $11.96 | $12.01 | $8.97 | 660,744 |
| 2018-12-17 | $12.44 | $12.47 | $12.07 | $12.09 | $9.03 | 864,880 |
| 2018-12-14 | $12.63 | $12.67 | $12.38 | $12.43 | $9.28 | 659,116 |
| 2018-12-13 | $12.90 | $12.94 | $12.72 | $12.74 | $9.51 | 469,261 |
| 2018-12-12 | $12.87 | $13.04 | $12.85 | $12.85 | $9.59 | 728,221 |
| 2018-12-11 | $13.42 | $13.44 | $13.05 | $13.13 | $9.53 | 660,816 |
| 2018-12-10 | $13.40 | $13.43 | $13.07 | $13.27 | $9.63 | 571,738 |
| 2018-12-07 | $13.65 | $13.75 | $13.37 | $13.43 | $9.75 | 279,597 |
| 2018-12-06 | $13.63 | $13.69 | $13.36 | $13.65 | $9.91 | 527,231 |
| 2018-12-04 | $14.29 | $14.36 | $13.78 | $13.83 | $10.04 | 578,233 |
| 2018-12-03 | $14.48 | $14.54 | $14.27 | $14.34 | $10.41 | 305,265 |
| 2018-11-30 | $14.15 | $14.26 | $14.15 | $14.23 | $10.33 | 258,201 |
| 2018-11-29 | $14.10 | $14.22 | $14.03 | $14.17 | $10.28 | 210,104 |
| 2018-11-28 | $13.88 | $14.12 | $13.80 | $14.10 | $10.23 | 353,426 |
| 2018-11-27 | $13.70 | $13.84 | $13.70 | $13.81 | $10.02 | 649,323 |
| 2018-11-26 | $13.73 | $13.85 | $13.71 | $13.77 | $9.99 | 302,479 |
| 2018-11-23 | $13.47 | $13.70 | $13.44 | $13.62 | $9.89 | 175,899 |
| 2018-11-21 | $13.46 | $13.70 | $13.46 | $13.57 | $9.85 | 314,903 |
| 2018-11-20 | $13.64 | $13.70 | $13.40 | $13.44 | $9.75 | 991,182 |
| 2018-11-19 | $14.05 | $14.08 | $13.77 | $13.79 | $10.01 | 267,315 |
| 2018-11-16 | $14.09 | $14.14 | $13.95 | $14.06 | $10.20 | 507,943 |
| 2018-11-15 | $13.90 | $14.19 | $13.89 | $14.14 | $10.26 | 304,004 |
| 2018-11-14 | $14.21 | $14.28 | $13.91 | $13.98 | $10.15 | 348,759 |
| 2018-11-13 | $14.25 | $14.35 | $14.04 | $14.16 | $10.28 | 311,332 |
| 2018-11-12 | $14.40 | $14.40 | $14.15 | $14.20 | $10.31 | 184,176 |
| 2018-11-09 | $14.60 | $14.60 | $14.32 | $14.44 | $10.48 | 206,559 |
| 2018-11-08 | $14.71 | $14.72 | $14.58 | $14.68 | $10.65 | 228,880 |
| 2018-11-07 | $14.48 | $14.68 | $14.35 | $14.65 | $10.63 | 346,184 |
| 2018-11-06 | $14.25 | $14.36 | $14.21 | $14.33 | $10.40 | 245,903 |
| 2018-11-05 | $14.23 | $14.31 | $14.15 | $14.21 | $10.31 | 257,685 |
| 2018-11-02 | $14.32 | $14.39 | $14.13 | $14.15 | $10.27 | 1,001,377 |
| 2018-11-01 | $14.01 | $14.27 | $14.00 | $14.26 | $10.35 | 219,018 |
| 2018-10-31 | $13.94 | $14.04 | $13.90 | $13.96 | $10.13 | 266,978 |
| 2018-10-30 | $13.70 | $13.88 | $13.67 | $13.84 | $10.04 | 476,662 |
| 2018-10-29 | $14.04 | $14.16 | $13.64 | $13.73 | $9.97 | 400,546 |
| 2018-10-26 | $13.94 | $14.06 | $13.72 | $13.91 | $10.10 | 448,779 |
| 2018-10-25 | $13.99 | $14.25 | $13.99 | $14.11 | $10.24 | 563,021 |
| 2018-10-24 | $14.34 | $14.40 | $13.89 | $13.91 | $10.10 | 452,276 |
| 2018-10-23 | $14.36 | $14.43 | $14.22 | $14.33 | $10.40 | 395,062 |
| 2018-10-22 | $14.71 | $14.74 | $14.51 | $14.53 | $10.55 | 222,183 |
| 2018-10-19 | $14.81 | $14.87 | $14.65 | $14.67 | $10.65 | 137,841 |
| 2018-10-18 | $14.95 | $15.01 | $14.71 | $14.79 | $10.73 | 445,597 |
| 2018-10-17 | $15.01 | $15.02 | $14.81 | $14.97 | $10.87 | 306,985 |
| 2018-10-16 | $14.65 | $15.02 | $14.62 | $15.01 | $10.89 | 344,791 |
| 2018-10-15 | $14.45 | $14.56 | $14.41 | $14.54 | $10.55 | 244,322 |
| 2018-10-12 | $14.50 | $14.66 | $14.27 | $14.37 | $10.43 | 534,190 |
| 2018-10-11 | $14.70 | $14.80 | $14.22 | $14.29 | $10.37 | 920,788 |
| 2018-10-10 | $15.38 | $15.39 | $14.76 | $14.77 | $10.72 | 559,856 |
| 2018-10-09 | $15.44 | $15.53 | $15.31 | $15.31 | $11.11 | 233,075 |
| 2018-10-08 | $15.34 | $15.63 | $15.34 | $15.38 | $11.16 | 324,671 |
| 2018-10-05 | $15.86 | $15.92 | $15.29 | $15.37 | $11.16 | 496,722 |
| 2018-10-04 | $16.19 | $16.22 | $15.80 | $15.80 | $11.47 | 227,965 |
| 2018-10-03 | $16.15 | $16.31 | $16.10 | $16.17 | $11.74 | 235,795 |
| 2018-10-02 | $16.27 | $16.30 | $16.11 | $16.12 | $11.70 | 181,338 |
| 2018-10-01 | $16.43 | $16.44 | $16.21 | $16.26 | $11.80 | 198,963 |
| 2018-09-28 | $16.44 | $16.44 | $16.30 | $16.35 | $11.87 | 204,359 |
| 2018-09-27 | $16.47 | $16.53 | $16.38 | $16.47 | $11.95 | 167,401 |
| 2018-09-26 | $16.63 | $16.63 | $16.40 | $16.45 | $11.94 | 208,015 |
| 2018-09-25 | $16.68 | $16.70 | $16.57 | $16.60 | $12.05 | 152,350 |
| 2018-09-24 | $16.65 | $16.70 | $16.55 | $16.59 | $12.04 | 202,943 |
| 2018-09-21 | $16.70 | $16.73 | $16.58 | $16.65 | $12.08 | 172,154 |
| 2018-09-20 | $16.50 | $16.71 | $16.49 | $16.70 | $12.12 | 176,018 |
| 2018-09-19 | $16.41 | $16.49 | $16.38 | $16.43 | $11.92 | 148,683 |
| 2018-09-18 | $16.30 | $16.50 | $16.30 | $16.36 | $11.87 | 177,366 |
| 2018-09-17 | $16.47 | $16.50 | $16.23 | $16.29 | $11.82 | 282,230 |
| 2018-09-14 | $16.55 | $16.62 | $16.48 | $16.49 | $11.97 | 169,452 |
| 2018-09-13 | $16.58 | $16.61 | $16.47 | $16.50 | $11.98 | 202,691 |
| 2018-09-12 | $16.82 | $16.86 | $16.75 | $16.80 | $11.98 | 159,887 |
| 2018-09-11 | $16.84 | $16.92 | $16.80 | $16.80 | $11.98 | 276,785 |
| 2018-09-10 | $16.80 | $16.88 | $16.77 | $16.80 | $11.98 | 204,082 |
| 2018-09-07 | $16.70 | $16.80 | $16.65 | $16.70 | $11.90 | 342,369 |
| 2018-09-06 | $16.69 | $16.78 | $16.59 | $16.59 | $11.83 | 371,874 |
| 2018-09-05 | $16.63 | $16.68 | $16.46 | $16.65 | $11.87 | 134,040 |
| 2018-09-04 | $16.72 | $16.80 | $16.56 | $16.62 | $11.85 | 244,821 |
| 2018-08-31 | $16.75 | $16.79 | $16.69 | $16.77 | $11.95 | 173,048 |
| 2018-08-30 | $16.73 | $16.77 | $16.67 | $16.74 | $11.93 | 234,897 |
| 2018-08-29 | $16.72 | $16.74 | $16.65 | $16.74 | $11.93 | 176,832 |
| 2018-08-28 | $16.67 | $16.75 | $16.63 | $16.69 | $11.90 | 216,366 |
| 2018-08-27 | $16.60 | $16.65 | $16.54 | $16.62 | $11.85 | 245,247 |
| 2018-08-24 | $16.54 | $16.59 | $16.51 | $16.55 | $11.80 | 121,281 |
| 2018-08-23 | $16.54 | $16.57 | $16.42 | $16.48 | $11.75 | 176,304 |
| 2018-08-22 | $16.53 | $16.60 | $16.45 | $16.52 | $11.78 | 177,406 |
| 2018-08-21 | $16.41 | $16.54 | $16.33 | $16.50 | $11.76 | 163,136 |
| 2018-08-20 | $16.39 | $16.42 | $16.27 | $16.32 | $11.63 | 171,448 |
| 2018-08-17 | $16.22 | $16.36 | $16.18 | $16.36 | $11.66 | 230,722 |
| 2018-08-16 | $16.22 | $16.25 | $16.16 | $16.20 | $11.55 | 190,428 |
| 2018-08-15 | $16.24 | $16.24 | $16.04 | $16.09 | $11.47 | 222,830 |
| 2018-08-14 | $16.16 | $16.24 | $16.12 | $16.22 | $11.56 | 190,643 |
| 2018-08-13 | $16.12 | $16.24 | $16.08 | $16.10 | $11.48 | 191,054 |
| 2018-08-10 | $16.24 | $16.24 | $16.07 | $16.15 | $11.51 | 204,902 |
| 2018-08-09 | $16.20 | $16.32 | $16.12 | $16.23 | $11.57 | 310,239 |
| 2018-08-08 | $16.16 | $16.16 | $16.05 | $16.10 | $11.48 | 216,453 |
| 2018-08-07 | $16.12 | $16.15 | $16.07 | $16.12 | $11.49 | 224,785 |
| 2018-08-06 | $16.06 | $16.08 | $16.00 | $16.07 | $11.46 | 187,408 |
| 2018-08-03 | $15.95 | $16.11 | $15.95 | $16.06 | $11.45 | 522,089 |
| 2018-08-02 | $15.79 | $15.99 | $15.79 | $15.99 | $11.40 | 247,722 |
| 2018-08-01 | $15.92 | $15.93 | $15.82 | $15.88 | $11.32 | 252,483 |
| 2018-07-31 | $15.81 | $15.92 | $15.77 | $15.88 | $11.32 | 306,242 |
| 2018-07-30 | $16.04 | $16.04 | $15.78 | $15.79 | $11.26 | 221,335 |
| 2018-07-27 | $16.09 | $16.10 | $15.86 | $15.89 | $11.33 | 298,169 |
| 2018-07-26 | $16.04 | $16.08 | $15.96 | $16.04 | $11.43 | 400,101 |
| 2018-07-25 | $15.79 | $15.99 | $15.79 | $15.98 | $11.39 | 320,027 |
| 2018-07-24 | $15.99 | $15.99 | $15.79 | $15.82 | $11.28 | 381,810 |
| 2018-07-23 | $15.88 | $15.93 | $15.78 | $15.92 | $11.35 | 346,942 |
| 2018-07-20 | $15.93 | $15.93 | $15.81 | $15.87 | $11.31 | 317,350 |
| 2018-07-19 | $15.78 | $15.90 | $15.77 | $15.86 | $11.31 | 350,653 |
| 2018-07-18 | $15.71 | $15.80 | $15.68 | $15.78 | $11.25 | 369,504 |
| 2018-07-17 | $15.59 | $15.71 | $15.59 | $15.69 | $11.18 | 459,572 |
| 2018-07-16 | $15.80 | $15.81 | $15.58 | $15.59 | $11.11 | 576,016 |
| 2018-07-13 | $15.75 | $15.81 | $15.73 | $15.73 | $11.21 | 321,315 |
| 2018-07-12 | $15.78 | $15.80 | $15.75 | $15.76 | $11.23 | 316,584 |
| 2018-07-11 | $15.80 | $15.82 | $15.75 | $15.76 | $11.23 | 467,076 |
| 2018-07-10 | $15.95 | $15.95 | $15.80 | $15.83 | $11.28 | 383,194 |
| 2018-07-09 | $15.93 | $15.99 | $15.83 | $15.98 | $11.39 | 341,166 |
| 2018-07-06 | $15.85 | $15.88 | $15.75 | $15.86 | $11.31 | 410,008 |
| 2018-07-05 | $15.67 | $15.92 | $15.67 | $15.92 | $11.35 | 485,372 |
| 2018-07-03 | $15.75 | $15.79 | $15.58 | $15.58 | $11.11 | 522,759 |
| 2018-07-02 | $15.80 | $15.80 | $15.72 | $15.75 | $11.23 | 277,578 |
| 2018-06-29 | $15.84 | $15.94 | $15.75 | $15.80 | $11.26 | 515,520 |
| 2018-06-28 | $15.67 | $15.80 | $15.60 | $15.76 | $11.23 | 340,432 |
| 2018-06-27 | $15.88 | $15.93 | $15.68 | $15.69 | $11.18 | 257,727 |
| 2018-06-26 | $15.93 | $15.93 | $15.75 | $15.79 | $11.26 | 458,016 |
| 2018-06-25 | $16.13 | $16.13 | $15.78 | $15.89 | $11.33 | 211,028 |
| 2018-06-22 | $16.25 | $16.25 | $16.12 | $16.14 | $11.51 | 188,931 |
| 2018-06-21 | $16.23 | $16.25 | $16.09 | $16.17 | $11.53 | 261,116 |
| 2018-06-20 | $16.27 | $16.30 | $16.18 | $16.19 | $11.54 | 212,451 |
| 2018-06-19 | $16.17 | $16.25 | $16.11 | $16.25 | $11.58 | 179,993 |
| 2018-06-18 | $16.15 | $16.24 | $16.15 | $16.20 | $11.55 | 164,689 |
| 2018-06-15 | $16.21 | $16.25 | $16.16 | $16.24 | $11.58 | 149,163 |
| 2018-06-14 | $16.25 | $16.28 | $16.20 | $16.27 | $11.60 | 180,814 |
| 2018-06-13 | $16.30 | $16.32 | $16.21 | $16.21 | $11.55 | 187,734 |
| 2018-06-12 | $16.22 | $16.31 | $16.17 | $16.31 | $11.63 | 247,031 |
| 2018-06-11 | $16.24 | $16.27 | $16.13 | $16.24 | $11.58 | 430,189 |
| 2018-06-08 | $16.20 | $16.25 | $16.16 | $16.22 | $11.56 | 258,628 |
| 2018-06-07 | $16.55 | $16.57 | $16.47 | $16.55 | $11.58 | 322,207 |
| 2018-06-06 | $16.48 | $16.55 | $16.47 | $16.52 | $11.56 | 326,712 |
| 2018-06-05 | $16.48 | $16.52 | $16.38 | $16.47 | $11.53 | 239,846 |
| 2018-06-04 | $16.39 | $16.53 | $16.33 | $16.52 | $11.56 | 273,976 |
| 2018-06-01 | $16.21 | $16.33 | $16.21 | $16.29 | $11.40 | 195,540 |
| 2018-05-31 | $16.23 | $16.27 | $16.17 | $16.18 | $11.32 | 272,894 |
| 2018-05-30 | $16.10 | $16.34 | $16.07 | $16.25 | $11.37 | 506,704 |
| 2018-05-29 | $16.10 | $16.20 | $16.04 | $16.05 | $11.23 | 358,114 |
| 2018-05-25 | $16.45 | $16.50 | $16.30 | $16.32 | $11.42 | 336,157 |
| 2018-05-24 | $16.54 | $16.61 | $16.40 | $16.53 | $11.57 | 200,162 |
| 2018-05-23 | $16.52 | $16.59 | $16.46 | $16.58 | $11.60 | 179,965 |
| 2018-05-22 | $16.71 | $16.74 | $16.54 | $16.55 | $11.58 | 258,543 |
| 2018-05-21 | $16.60 | $16.70 | $16.56 | $16.66 | $11.66 | 210,940 |
| 2018-05-18 | $16.32 | $16.61 | $16.31 | $16.59 | $11.61 | 287,368 |
| 2018-05-17 | $16.24 | $16.36 | $16.15 | $16.35 | $11.44 | 260,008 |
| 2018-05-16 | $16.10 | $16.24 | $16.05 | $16.16 | $11.31 | 195,103 |
| 2018-05-15 | $16.00 | $16.07 | $15.94 | $16.07 | $11.25 | 248,813 |
| 2018-05-14 | $16.10 | $16.15 | $16.04 | $16.04 | $11.23 | 138,429 |
| 2018-05-11 | $16.10 | $16.12 | $16.03 | $16.05 | $11.23 | 180,291 |
| 2018-05-10 | $16.09 | $16.12 | $16.05 | $16.07 | $11.25 | 144,010 |
| 2018-05-09 | $15.96 | $16.09 | $15.96 | $16.05 | $11.23 | 234,662 |
| 2018-05-08 | $15.96 | $16.02 | $15.88 | $15.95 | $11.16 | 188,351 |
| 2018-05-07 | $16.00 | $16.05 | $15.96 | $15.97 | $11.18 | 135,141 |
| 2018-05-04 | $15.69 | $16.03 | $15.69 | $15.95 | $11.16 | 106,445 |
| 2018-05-03 | $15.76 | $15.79 | $15.62 | $15.77 | $11.04 | 154,006 |
| 2018-05-02 | $15.80 | $15.83 | $15.71 | $15.73 | $11.01 | 195,957 |
| 2018-05-01 | $15.99 | $16.01 | $15.75 | $15.80 | $11.06 | 291,600 |
| 2018-04-30 | $16.34 | $16.34 | $16.03 | $16.10 | $11.27 | 128,357 |
| 2018-04-27 | $16.27 | $16.33 | $16.17 | $16.28 | $11.39 | 113,153 |
| 2018-04-26 | $16.20 | $16.26 | $16.19 | $16.24 | $11.37 | 114,532 |
| 2018-04-25 | $15.97 | $16.20 | $15.97 | $16.16 | $11.31 | 124,188 |
| 2018-04-24 | $16.20 | $16.24 | $15.88 | $15.98 | $11.18 | 155,693 |
| 2018-04-23 | $16.13 | $16.25 | $16.10 | $16.20 | $11.34 | 185,352 |
| 2018-04-20 | $16.29 | $16.29 | $16.06 | $16.07 | $11.25 | 147,712 |
| 2018-04-19 | $16.30 | $16.30 | $16.18 | $16.26 | $11.38 | 111,655 |
| 2018-04-18 | $16.16 | $16.39 | $16.09 | $16.32 | $11.42 | 438,164 |
| 2018-04-17 | $16.13 | $16.22 | $16.07 | $16.09 | $11.26 | 216,204 |
| 2018-04-16 | $16.00 | $16.07 | $15.94 | $16.05 | $11.23 | 138,449 |
| 2018-04-13 | $16.00 | $16.00 | $15.85 | $15.91 | $11.14 | 133,362 |
| 2018-04-12 | $15.89 | $15.98 | $15.88 | $15.98 | $11.18 | 155,772 |
| 2018-04-11 | $15.76 | $15.85 | $15.70 | $15.85 | $11.09 | 176,491 |
| 2018-04-10 | $15.69 | $15.83 | $15.63 | $15.82 | $11.07 | 227,390 |
| 2018-04-09 | $15.49 | $15.69 | $15.48 | $15.54 | $10.88 | 221,412 |
| 2018-04-06 | $15.72 | $15.76 | $15.33 | $15.44 | $10.81 | 378,322 |
| 2018-04-05 | $15.80 | $15.84 | $15.55 | $15.83 | $11.08 | 262,912 |
| 2018-04-04 | $15.33 | $15.63 | $15.25 | $15.63 | $10.94 | 301,471 |
| 2018-04-03 | $15.53 | $15.55 | $15.30 | $15.44 | $10.81 | 386,011 |
| 2018-04-02 | $15.54 | $15.55 | $15.26 | $15.46 | $10.82 | 682,053 |
| 2018-03-29 | $15.36 | $15.58 | $15.32 | $15.56 | $10.89 | 341,367 |
| 2018-03-28 | $15.27 | $15.39 | $15.18 | $15.38 | $10.76 | 374,200 |
| 2018-03-27 | $15.56 | $15.60 | $15.17 | $15.22 | $10.65 | 273,080 |
| 2018-03-26 | $15.50 | $15.57 | $15.32 | $15.52 | $10.86 | 271,446 |
| 2018-03-23 | $15.71 | $15.75 | $15.36 | $15.37 | $10.76 | 386,038 |
| 2018-03-22 | $15.84 | $15.90 | $15.67 | $15.70 | $10.99 | 294,857 |
| 2018-03-21 | $15.82 | $16.01 | $15.76 | $15.98 | $11.18 | 205,484 |
| 2018-03-20 | $15.73 | $15.81 | $15.70 | $15.76 | $11.03 | 278,621 |
| 2018-03-19 | $15.87 | $15.89 | $15.54 | $15.70 | $10.99 | 319,335 |
| 2018-03-16 | $15.75 | $15.96 | $15.75 | $15.93 | $11.15 | 323,972 |
| 2018-03-15 | $15.97 | $15.97 | $15.76 | $15.79 | $11.05 | 321,336 |
| 2018-03-14 | $16.09 | $16.09 | $15.90 | $15.93 | $11.15 | 196,934 |
| 2018-03-13 | $16.14 | $16.17 | $15.99 | $16.00 | $11.20 | 169,952 |
| 2018-03-12 | $16.07 | $16.11 | $16.01 | $16.11 | $11.28 | 162,948 |
| 2018-03-09 | $15.91 | $16.02 | $15.76 | $16.01 | $11.21 | 236,178 |
| 2018-03-08 | $16.04 | $16.09 | $15.98 | $16.07 | $11.05 | 298,264 |
| 2018-03-07 | $15.90 | $16.09 | $15.87 | $15.98 | $10.99 | 476,494 |
| 2018-03-06 | $15.91 | $15.99 | $15.85 | $15.99 | $10.99 | 224,066 |
| 2018-03-05 | $15.69 | $15.94 | $15.63 | $15.92 | $10.94 | 137,670 |
| 2018-03-02 | $15.56 | $15.81 | $15.53 | $15.77 | $10.84 | 394,903 |
| 2018-03-01 | $15.90 | $15.96 | $15.62 | $15.73 | $10.81 | 454,870 |
| 2018-02-28 | $16.01 | $16.05 | $15.86 | $15.86 | $10.90 | 465,874 |
| 2018-02-27 | $16.02 | $16.07 | $15.95 | $15.95 | $10.96 | 388,195 |
| 2018-02-26 | $16.04 | $16.05 | $15.93 | $15.99 | $10.99 | 467,834 |
| 2018-02-23 | $16.11 | $16.11 | $15.96 | $15.99 | $10.99 | 579,759 |
| 2018-02-22 | $16.10 | $16.22 | $16.02 | $16.06 | $11.04 | 164,277 |
| 2018-02-21 | $16.12 | $16.22 | $16.04 | $16.04 | $11.03 | 166,496 |
| 2018-02-20 | $16.16 | $16.22 | $16.06 | $16.12 | $11.08 | 199,440 |
| 2018-02-16 | $16.13 | $16.31 | $16.12 | $16.17 | $11.12 | 184,528 |
| 2018-02-15 | $16.13 | $16.19 | $16.00 | $16.15 | $11.10 | 149,252 |
| 2018-02-14 | $15.76 | $16.06 | $15.74 | $16.06 | $11.04 | 261,640 |
| 2018-02-13 | $15.74 | $15.88 | $15.62 | $15.84 | $10.89 | 222,923 |
| 2018-02-12 | $15.60 | $15.82 | $15.42 | $15.77 | $10.84 | 214,034 |
| 2018-02-09 | $15.38 | $15.59 | $15.14 | $15.54 | $10.68 | 345,617 |
| 2018-02-08 | $15.91 | $15.95 | $15.33 | $15.33 | $10.54 | 292,636 |
| 2018-02-07 | $15.59 | $15.93 | $15.58 | $15.87 | $10.91 | 276,763 |
| 2018-02-06 | $15.25 | $15.76 | $15.06 | $15.60 | $10.72 | 466,415 |
| 2018-02-05 | $16.10 | $16.11 | $15.25 | $15.43 | $10.61 | 567,446 |
| 2018-02-02 | $16.45 | $16.46 | $16.18 | $16.21 | $11.14 | 301,978 |
| 2018-02-01 | $16.52 | $16.55 | $16.47 | $16.51 | $11.35 | 299,936 |
| 2018-01-31 | $16.61 | $16.71 | $16.57 | $16.58 | $11.40 | 250,391 |
| 2018-01-30 | $16.63 | $16.73 | $16.51 | $16.54 | $11.37 | 346,151 |
| 2018-01-29 | $17.00 | $17.03 | $16.83 | $16.84 | $11.58 | 311,630 |
| 2018-01-26 | $17.11 | $17.11 | $17.00 | $17.03 | $11.71 | 235,862 |
| 2018-01-25 | $17.15 | $17.15 | $17.01 | $17.08 | $11.74 | 233,639 |
| 2018-01-24 | $17.18 | $17.18 | $17.00 | $17.08 | $11.74 | 259,633 |
| 2018-01-23 | $17.04 | $17.11 | $16.98 | $17.08 | $11.74 | 285,362 |
| 2018-01-22 | $16.95 | $17.06 | $16.95 | $17.02 | $11.70 | 234,983 |
| 2018-01-19 | $16.84 | $16.95 | $16.84 | $16.95 | $11.65 | 246,785 |
| 2018-01-18 | $16.91 | $16.93 | $16.78 | $16.84 | $11.58 | 276,168 |
| 2018-01-17 | $16.93 | $16.94 | $16.85 | $16.93 | $11.64 | 260,395 |
| 2018-01-16 | $17.05 | $17.11 | $16.88 | $16.91 | $11.62 | 319,895 |
| 2018-01-12 | $16.79 | $16.96 | $16.79 | $16.95 | $11.65 | 218,104 |
| 2018-01-11 | $16.64 | $16.76 | $16.64 | $16.76 | $11.52 | 271,054 |
| 2018-01-10 | $16.65 | $16.70 | $16.57 | $16.59 | $11.40 | 308,904 |
| 2018-01-09 | $16.59 | $16.65 | $16.54 | $16.65 | $11.45 | 328,488 |
| 2018-01-08 | $16.54 | $16.54 | $16.49 | $16.52 | $11.36 | 226,465 |
| 2018-01-05 | $16.46 | $16.51 | $16.43 | $16.49 | $11.34 | 260,327 |
| 2018-01-04 | $16.42 | $16.50 | $16.37 | $16.40 | $11.27 | 303,692 |
| 2018-01-03 | $16.22 | $16.33 | $16.22 | $16.31 | $11.21 | 204,948 |
| 2018-01-02 | $16.24 | $16.28 | $16.18 | $16.20 | $11.14 | 310,550 |
| 2017-12-29 | $16.16 | $16.22 | $16.14 | $16.17 | $11.12 | 231,524 |
| 2017-12-28 | $16.10 | $16.11 | $16.06 | $16.08 | $11.05 | 300,103 |
| 2017-12-27 | $16.18 | $16.19 | $16.10 | $16.11 | $11.07 | 268,127 |
| 2017-12-26 | $16.05 | $16.13 | $16.05 | $16.12 | $11.08 | 149,423 |
| 2017-12-22 | $16.05 | $16.13 | $16.05 | $16.10 | $11.07 | 253,370 |
| 2017-12-21 | $16.04 | $16.09 | $15.98 | $16.03 | $11.02 | 256,266 |
| 2017-12-20 | $15.94 | $16.00 | $15.90 | $15.96 | $10.97 | 239,852 |
| 2017-12-19 | $15.88 | $15.95 | $15.87 | $15.88 | $10.92 | 376,298 |
| 2017-12-18 | $15.81 | $15.91 | $15.78 | $15.79 | $10.85 | 416,978 |
| 2017-12-15 | $15.49 | $15.71 | $15.42 | $15.70 | $10.79 | 385,114 |
| 2017-12-14 | $15.51 | $15.51 | $15.39 | $15.43 | $10.61 | 226,400 |
| 2017-12-13 | $15.41 | $15.52 | $15.41 | $15.47 | $10.63 | 232,900 |
| 2017-12-12 | $15.57 | $15.60 | $15.44 | $15.46 | $10.63 | 285,107 |
| 2017-12-11 | $15.94 | $15.95 | $15.85 | $15.88 | $10.67 | 270,675 |
| 2017-12-08 | $15.92 | $15.99 | $15.86 | $15.93 | $10.71 | 226,542 |
| 2017-12-07 | $15.79 | $15.98 | $15.79 | $15.90 | $10.69 | 167,081 |
| 2017-12-06 | $15.85 | $15.91 | $15.78 | $15.83 | $10.64 | 176,316 |
| 2017-12-05 | $15.95 | $15.97 | $15.87 | $15.88 | $10.67 | 201,660 |
| 2017-12-04 | $16.14 | $16.24 | $15.91 | $15.95 | $10.72 | 304,862 |
| 2017-12-01 | $16.07 | $16.07 | $15.74 | $16.02 | $10.77 | 236,940 |
| 2017-11-30 | $16.19 | $16.19 | $16.08 | $16.12 | $10.84 | 321,799 |
| 2017-11-29 | $16.05 | $16.16 | $16.02 | $16.16 | $10.86 | 187,246 |
| 2017-11-28 | $15.95 | $16.04 | $15.87 | $16.03 | $10.78 | 259,572 |
| 2017-11-27 | $16.05 | $16.06 | $15.88 | $15.97 | $10.74 | 208,452 |
| 2017-11-24 | $16.01 | $16.04 | $15.99 | $16.00 | $10.76 | 56,690 |
| 2017-11-22 | $15.95 | $16.00 | $15.93 | $15.99 | $10.75 | 154,191 |
| 2017-11-21 | $15.83 | $15.94 | $15.81 | $15.91 | $10.69 | 199,369 |
| 2017-11-20 | $15.63 | $15.79 | $15.63 | $15.78 | $10.61 | 237,906 |
| 2017-11-17 | $15.50 | $15.65 | $15.49 | $15.63 | $10.51 | 212,259 |
| 2017-11-16 | $15.34 | $15.59 | $15.34 | $15.49 | $10.41 | 195,750 |
| 2017-11-15 | $15.27 | $15.29 | $15.16 | $15.24 | $10.24 | 317,613 |
| 2017-11-14 | $15.48 | $15.48 | $15.24 | $15.36 | $10.33 | 305,558 |
| 2017-11-13 | $15.75 | $15.75 | $15.50 | $15.51 | $10.43 | 271,210 |
| 2017-11-10 | $15.84 | $15.84 | $15.75 | $15.79 | $10.61 | 145,322 |
| 2017-11-09 | $15.89 | $15.97 | $15.75 | $15.82 | $10.63 | 271,406 |
| 2017-11-08 | $15.96 | $16.00 | $15.88 | $15.96 | $10.73 | 197,769 |
| 2017-11-07 | $16.09 | $16.13 | $15.94 | $15.95 | $10.72 | 225,690 |
| 2017-11-06 | $16.05 | $16.11 | $16.03 | $16.09 | $10.82 | 230,951 |
| 2017-11-03 | $15.95 | $16.05 | $15.89 | $16.03 | $10.78 | 221,502 |
| 2017-11-02 | $15.89 | $16.01 | $15.85 | $15.92 | $10.70 | 209,669 |
| 2017-11-01 | $16.06 | $16.07 | $15.89 | $15.91 | $10.69 | 190,320 |
| 2017-10-31 | $15.97 | $15.98 | $15.91 | $15.96 | $10.73 | 152,052 |
| 2017-10-30 | $15.94 | $15.95 | $15.86 | $15.94 | $10.72 | 243,287 |
| 2017-10-27 | $15.82 | $15.95 | $15.80 | $15.94 | $10.72 | 192,856 |
| 2017-10-26 | $15.89 | $15.99 | $15.78 | $15.81 | $10.63 | 168,517 |
| 2017-10-25 | $15.91 | $15.94 | $15.76 | $15.87 | $10.67 | 183,590 |
| 2017-10-24 | $15.94 | $16.00 | $15.88 | $15.90 | $10.69 | 207,304 |
| 2017-10-23 | $15.95 | $15.98 | $15.87 | $15.89 | $10.68 | 149,546 |
| 2017-10-20 | $15.99 | $16.01 | $15.90 | $15.94 | $10.72 | 217,148 |
| 2017-10-19 | $15.85 | $15.90 | $15.76 | $15.88 | $10.67 | 216,460 |
| 2017-10-18 | $15.90 | $15.94 | $15.83 | $15.90 | $10.69 | 257,688 |
| 2017-10-17 | $15.90 | $15.95 | $15.87 | $15.89 | $10.68 | 215,963 |
| 2017-10-16 | $15.93 | $16.01 | $15.91 | $15.95 | $10.72 | 123,561 |
| 2017-10-13 | $15.96 | $16.01 | $15.94 | $15.95 | $10.72 | 167,012 |
| 2017-10-12 | $16.00 | $16.01 | $15.90 | $15.98 | $10.74 | 240,579 |
| 2017-10-11 | $15.97 | $16.00 | $15.92 | $16.00 | $10.76 | 187,582 |
| 2017-10-10 | $15.91 | $15.98 | $15.85 | $15.98 | $10.74 | 309,205 |
| 2017-10-09 | $15.78 | $16.02 | $15.78 | $15.87 | $10.67 | 279,730 |
| 2017-10-06 | $15.87 | $15.88 | $15.76 | $15.78 | $10.61 | 203,565 |
| 2017-10-05 | $15.88 | $15.90 | $15.84 | $15.90 | $10.69 | 207,908 |
| 2017-10-04 | $15.89 | $15.89 | $15.83 | $15.87 | $10.67 | 256,925 |
| 2017-10-03 | $15.80 | $15.90 | $15.79 | $15.87 | $10.67 | 318,346 |
| 2017-10-02 | $15.85 | $15.86 | $15.75 | $15.83 | $10.64 | 200,110 |
| 2017-09-29 | $15.74 | $15.80 | $15.71 | $15.79 | $10.61 | 173,427 |
| 2017-09-28 | $15.58 | $15.70 | $15.55 | $15.67 | $10.53 | 287,010 |
| 2017-09-27 | $15.50 | $15.63 | $15.37 | $15.58 | $10.47 | 312,177 |
| 2017-09-26 | $15.48 | $15.51 | $15.44 | $15.47 | $10.40 | 281,601 |
| 2017-09-25 | $15.37 | $15.44 | $15.34 | $15.43 | $10.37 | 276,571 |
| 2017-09-22 | $15.23 | $15.41 | $15.23 | $15.37 | $10.33 | 338,587 |
| 2017-09-21 | $15.18 | $15.20 | $15.10 | $15.19 | $10.21 | 219,356 |
| 2017-09-20 | $15.10 | $15.22 | $15.01 | $15.12 | $10.16 | 312,119 |
| 2017-09-19 | $14.96 | $15.04 | $14.93 | $15.02 | $10.10 | 227,235 |
| 2017-09-18 | $14.87 | $14.94 | $14.85 | $14.93 | $10.04 | 228,309 |
| 2017-09-15 | $14.74 | $14.87 | $14.71 | $14.87 | $10.00 | 189,823 |
| 2017-09-14 | $14.73 | $14.78 | $14.68 | $14.71 | $9.89 | 181,070 |
| 2017-09-13 | $14.66 | $14.79 | $14.66 | $14.77 | $9.93 | 238,313 |
| 2017-09-12 | $14.69 | $14.73 | $14.65 | $14.65 | $9.85 | 221,480 |
| 2017-09-11 | $14.93 | $14.94 | $14.87 | $14.88 | $9.81 | 180,182 |
| 2017-09-08 | $14.84 | $14.89 | $14.79 | $14.83 | $9.78 | 143,971 |
| 2017-09-07 | $14.83 | $14.86 | $14.76 | $14.85 | $9.80 | 172,406 |
| 2017-09-06 | $14.74 | $14.83 | $14.74 | $14.81 | $9.77 | 203,114 |
| 2017-09-05 | $14.95 | $14.95 | $14.68 | $14.68 | $9.68 | 270,732 |
| 2017-09-01 | $14.83 | $14.96 | $14.80 | $14.96 | $9.87 | 192,662 |
| 2017-08-31 | $14.67 | $14.83 | $14.61 | $14.79 | $9.76 | 221,611 |
| 2017-08-30 | $14.45 | $14.60 | $14.44 | $14.59 | $9.62 | 203,198 |
| 2017-08-29 | $14.30 | $14.46 | $14.30 | $14.44 | $9.52 | 148,653 |
| 2017-08-28 | $14.38 | $14.41 | $14.31 | $14.37 | $9.48 | 143,841 |
| 2017-08-25 | $14.36 | $14.38 | $14.30 | $14.33 | $9.45 | 181,418 |
| 2017-08-24 | $14.37 | $14.40 | $14.27 | $14.33 | $9.45 | 192,217 |
| 2017-08-23 | $14.29 | $14.35 | $14.20 | $14.32 | $9.45 | 191,101 |
| 2017-08-22 | $14.23 | $14.35 | $14.22 | $14.35 | $9.47 | 211,187 |
| 2017-08-21 | $14.21 | $14.25 | $14.17 | $14.21 | $9.37 | 129,175 |
| 2017-08-18 | $14.23 | $14.29 | $14.19 | $14.24 | $9.39 | 250,800 |
| 2017-08-17 | $14.48 | $14.51 | $14.22 | $14.26 | $9.41 | 188,809 |
| 2017-08-16 | $14.45 | $14.54 | $14.45 | $14.50 | $9.56 | 158,802 |
| 2017-08-15 | $14.50 | $14.53 | $14.41 | $14.41 | $9.50 | 150,380 |
| 2017-08-14 | $14.36 | $14.54 | $14.32 | $14.48 | $9.55 | 231,274 |
| 2017-08-11 | $14.10 | $14.28 | $14.02 | $14.26 | $9.41 | 406,189 |
| 2017-08-10 | $14.63 | $14.63 | $14.15 | $14.16 | $9.34 | 409,957 |
| 2017-08-09 | $14.77 | $14.78 | $14.59 | $14.63 | $9.65 | 286,553 |
| 2017-08-08 | $14.81 | $14.88 | $14.75 | $14.79 | $9.76 | 201,009 |
| 2017-08-07 | $14.81 | $14.88 | $14.78 | $14.81 | $9.77 | 130,401 |
| 2017-08-04 | $14.83 | $14.86 | $14.77 | $14.79 | $9.76 | 180,224 |
| 2017-08-03 | $14.87 | $14.94 | $14.77 | $14.79 | $9.76 | 175,453 |
| 2017-08-02 | $14.96 | $14.97 | $14.85 | $14.88 | $9.81 | 224,300 |
| 2017-08-01 | $15.01 | $15.01 | $14.90 | $14.93 | $9.85 | 241,500 |
| 2017-07-31 | $14.91 | $14.97 | $14.83 | $14.96 | $9.87 | 309,567 |
| 2017-07-28 | $14.80 | $14.84 | $14.73 | $14.84 | $9.79 | 269,391 |
| 2017-07-27 | $15.10 | $15.10 | $14.79 | $14.79 | $9.76 | 461,336 |
| 2017-07-26 | $15.21 | $15.21 | $15.03 | $15.05 | $9.93 | 254,181 |
| 2017-07-25 | $15.13 | $15.18 | $15.10 | $15.16 | $10.00 | 284,029 |
| 2017-07-24 | $15.03 | $15.10 | $15.00 | $15.08 | $9.95 | 178,923 |
| 2017-07-21 | $15.05 | $15.07 | $14.96 | $15.06 | $9.93 | 193,436 |
| 2017-07-20 | $15.05 | $15.11 | $14.97 | $15.06 | $9.93 | 289,602 |
| 2017-07-19 | $14.95 | $15.05 | $14.95 | $15.02 | $9.91 | 275,809 |
| 2017-07-18 | $14.97 | $14.99 | $14.89 | $14.94 | $9.85 | 381,997 |
| 2017-07-17 | $14.98 | $15.02 | $14.93 | $14.97 | $9.87 | 366,029 |
| 2017-07-14 | $14.87 | $15.01 | $14.87 | $14.94 | $9.85 | 335,296 |
| 2017-07-13 | $14.90 | $14.91 | $14.76 | $14.87 | $9.81 | 497,567 |
| 2017-07-12 | $14.77 | $14.91 | $14.77 | $14.86 | $9.80 | 240,789 |
| 2017-07-11 | $14.65 | $14.74 | $14.63 | $14.69 | $9.69 | 305,407 |
| 2017-07-10 | $14.63 | $14.73 | $14.60 | $14.69 | $9.69 | 306,450 |
| 2017-07-07 | $14.52 | $14.65 | $14.48 | $14.64 | $9.66 | 214,233 |
| 2017-07-06 | $14.64 | $14.64 | $14.43 | $14.46 | $9.54 | 341,188 |
| 2017-07-05 | $14.73 | $14.75 | $14.61 | $14.68 | $9.68 | 270,214 |
| 2017-07-03 | $14.63 | $14.71 | $14.60 | $14.71 | $9.70 | 173,182 |
| 2017-06-30 | $14.54 | $14.62 | $14.47 | $14.59 | $9.62 | 199,073 |
| 2017-06-29 | $14.63 | $14.63 | $14.42 | $14.51 | $9.57 | 484,240 |
| 2017-06-28 | $14.42 | $14.63 | $14.42 | $14.58 | $9.62 | 391,664 |
| 2017-06-27 | $14.48 | $14.51 | $14.37 | $14.39 | $9.49 | 509,514 |
| 2017-06-26 | $14.36 | $14.49 | $14.35 | $14.45 | $9.53 | 210,680 |
| 2017-06-23 | $14.30 | $14.39 | $14.28 | $14.33 | $9.45 | 167,903 |
| 2017-06-22 | $14.28 | $14.36 | $14.26 | $14.30 | $9.43 | 198,893 |
| 2017-06-21 | $14.37 | $14.38 | $14.27 | $14.28 | $9.42 | 245,755 |
| 2017-06-20 | $14.46 | $14.49 | $14.33 | $14.39 | $9.49 | 163,610 |
| 2017-06-19 | $14.43 | $14.50 | $14.41 | $14.50 | $9.56 | 261,319 |
| 2017-06-16 | $14.42 | $14.43 | $14.32 | $14.36 | $9.47 | 163,952 |
| 2017-06-15 | $14.40 | $14.43 | $14.30 | $14.39 | $9.49 | 162,687 |
| 2017-06-14 | $14.56 | $14.56 | $14.43 | $14.49 | $9.56 | 194,649 |
| 2017-06-13 | $14.45 | $14.57 | $14.45 | $14.51 | $9.57 | 155,896 |
| 2017-06-12 | $14.52 | $14.52 | $14.41 | $14.45 | $9.53 | 159,473 |
| 2017-06-09 | $14.55 | $14.64 | $14.50 | $14.52 | $9.58 | 206,381 |
| 2017-06-08 | $14.56 | $14.80 | $14.55 | $14.79 | $9.58 | 258,388 |
| 2017-06-07 | $14.64 | $14.69 | $14.55 | $14.58 | $9.44 | 302,690 |
| 2017-06-06 | $14.62 | $14.65 | $14.53 | $14.63 | $9.47 | 254,222 |
| 2017-06-05 | $14.69 | $14.70 | $14.66 | $14.68 | $9.51 | 124,724 |
| 2017-06-02 | $14.64 | $14.70 | $14.59 | $14.69 | $9.51 | 201,246 |
| 2017-06-01 | $14.45 | $14.61 | $14.41 | $14.61 | $9.46 | 191,731 |
| 2017-05-31 | $14.50 | $14.50 | $14.40 | $14.42 | $9.34 | 164,703 |
| 2017-05-30 | $14.47 | $14.53 | $14.42 | $14.47 | $9.37 | 154,473 |
| 2017-05-26 | $14.49 | $14.51 | $14.40 | $14.45 | $9.36 | 132,610 |
| 2017-05-25 | $14.62 | $14.62 | $14.43 | $14.49 | $9.38 | 223,389 |
| 2017-05-24 | $14.60 | $14.62 | $14.50 | $14.53 | $9.41 | 189,884 |
| 2017-05-23 | $14.58 | $14.58 | $14.47 | $14.58 | $9.44 | 192,836 |
| 2017-05-22 | $14.44 | $14.55 | $14.38 | $14.51 | $9.40 | 237,600 |
| 2017-05-19 | $14.26 | $14.40 | $14.26 | $14.38 | $9.31 | 265,132 |
| 2017-05-18 | $14.16 | $14.29 | $14.13 | $14.27 | $9.24 | 201,669 |
| 2017-05-17 | $14.31 | $14.34 | $14.16 | $14.22 | $9.21 | 328,236 |
| 2017-05-16 | $14.50 | $14.50 | $14.39 | $14.46 | $9.36 | 182,443 |
| 2017-05-15 | $14.41 | $14.50 | $14.36 | $14.47 | $9.37 | 209,001 |
| 2017-05-12 | $14.49 | $14.49 | $14.35 | $14.41 | $9.33 | 257,975 |
| 2017-05-11 | $14.57 | $14.59 | $14.44 | $14.48 | $9.38 | 278,234 |
| 2017-05-10 | $14.59 | $14.66 | $14.55 | $14.56 | $9.43 | 157,999 |
| 2017-05-09 | $14.62 | $14.66 | $14.55 | $14.56 | $9.43 | 264,204 |
| 2017-05-08 | $14.63 | $14.64 | $14.55 | $14.61 | $9.46 | 173,314 |
| 2017-05-05 | $14.62 | $14.64 | $14.56 | $14.63 | $9.47 | 102,893 |
| 2017-05-04 | $14.63 | $14.64 | $14.48 | $14.56 | $9.43 | 203,705 |
| 2017-05-03 | $14.60 | $14.62 | $14.54 | $14.62 | $9.47 | 138,044 |
| 2017-05-02 | $14.64 | $14.64 | $14.49 | $14.61 | $9.46 | 320,792 |
| 2017-05-01 | $14.65 | $14.66 | $14.56 | $14.60 | $9.45 | 206,792 |
| 2017-04-28 | $14.64 | $14.67 | $14.55 | $14.57 | $9.44 | 211,976 |
| 2017-04-27 | $14.67 | $14.73 | $14.59 | $14.61 | $9.46 | 268,545 |
| 2017-04-26 | $14.54 | $14.67 | $14.54 | $14.66 | $9.49 | 206,584 |
| 2017-04-25 | $14.50 | $14.62 | $14.48 | $14.57 | $9.44 | 215,131 |
| 2017-04-24 | $14.36 | $14.48 | $14.36 | $14.46 | $9.36 | 247,055 |
| 2017-04-21 | $14.34 | $14.35 | $14.23 | $14.28 | $9.25 | 173,388 |
| 2017-04-20 | $14.18 | $14.34 | $14.15 | $14.34 | $9.29 | 169,407 |
| 2017-04-19 | $14.12 | $14.17 | $14.09 | $14.12 | $9.14 | 200,438 |
| 2017-04-18 | $14.07 | $14.07 | $13.96 | $14.05 | $9.10 | 130,664 |
| 2017-04-17 | $14.02 | $14.12 | $13.96 | $14.11 | $9.14 | 244,270 |
| 2017-04-13 | $14.08 | $14.08 | $13.96 | $13.99 | $9.06 | 285,072 |
| 2017-04-12 | $14.11 | $14.13 | $14.05 | $14.05 | $9.10 | 227,202 |
| 2017-04-11 | $14.06 | $14.17 | $14.02 | $14.15 | $9.16 | 199,494 |
| 2017-04-10 | $14.07 | $14.14 | $14.02 | $14.07 | $9.11 | 227,148 |
| 2017-04-07 | $13.94 | $14.04 | $13.92 | $14.04 | $9.09 | 188,980 |
| 2017-04-06 | $13.86 | $13.97 | $13.80 | $13.94 | $9.03 | 197,388 |
| 2017-04-05 | $13.93 | $14.01 | $13.84 | $13.84 | $8.96 | 173,776 |
| 2017-04-04 | $13.96 | $13.97 | $13.85 | $13.87 | $8.98 | 185,139 |
| 2017-04-03 | $14.04 | $14.08 | $13.91 | $13.97 | $9.05 | 176,704 |
| 2017-03-31 | $14.04 | $14.05 | $14.00 | $14.00 | $9.07 | 205,269 |
| 2017-03-30 | $13.90 | $14.03 | $13.86 | $14.01 | $9.07 | 165,915 |
| 2017-03-29 | $13.89 | $13.93 | $13.85 | $13.90 | $9.00 | 133,566 |
| 2017-03-28 | $13.74 | $13.87 | $13.72 | $13.85 | $8.97 | 181,444 |
| 2017-03-27 | $13.66 | $13.78 | $13.59 | $13.78 | $8.92 | 164,632 |
| 2017-03-24 | $13.86 | $13.88 | $13.71 | $13.76 | $8.91 | 187,597 |
| 2017-03-23 | $13.65 | $13.80 | $13.65 | $13.79 | $8.93 | 183,514 |
| 2017-03-22 | $13.68 | $13.74 | $13.59 | $13.65 | $8.84 | 197,379 |
| 2017-03-21 | $14.00 | $14.03 | $13.66 | $13.66 | $8.85 | 331,272 |
| 2017-03-20 | $14.02 | $14.02 | $13.92 | $13.98 | $9.05 | 196,696 |
| 2017-03-17 | $13.92 | $14.03 | $13.91 | $14.03 | $9.09 | 214,925 |
| 2017-03-16 | $13.98 | $13.98 | $13.86 | $13.86 | $8.98 | 211,487 |
| 2017-03-15 | $13.78 | $13.95 | $13.70 | $13.95 | $9.03 | 340,241 |
| 2017-03-14 | $13.72 | $13.74 | $13.62 | $13.74 | $8.90 | 184,927 |
| 2017-03-13 | $13.64 | $13.76 | $13.64 | $13.75 | $8.90 | 216,869 |
| 2017-03-10 | $13.70 | $13.82 | $13.59 | $13.66 | $8.85 | 296,619 |
| 2017-03-09 | $14.02 | $14.08 | $13.89 | $13.92 | $8.85 | 311,443 |
| 2017-03-08 | $14.10 | $14.17 | $14.02 | $14.03 | $8.92 | 218,714 |
| 2017-03-07 | $14.21 | $14.23 | $14.06 | $14.06 | $8.93 | 331,161 |
| 2017-03-06 | $14.28 | $14.30 | $14.20 | $14.23 | $9.04 | 216,579 |
| 2017-03-03 | $14.37 | $14.40 | $14.27 | $14.33 | $9.11 | 175,713 |
| 2017-03-02 | $14.50 | $14.50 | $14.39 | $14.40 | $9.15 | 224,951 |
| 2017-03-01 | $14.48 | $14.50 | $14.41 | $14.49 | $9.21 | 272,442 |
| 2017-02-28 | $14.42 | $14.44 | $14.28 | $14.29 | $9.08 | 283,943 |
| 2017-02-27 | $14.37 | $14.47 | $14.33 | $14.46 | $9.19 | 189,747 |
| 2017-02-24 | $14.33 | $14.39 | $14.33 | $14.38 | $9.14 | 264,472 |
| 2017-02-23 | $14.50 | $14.50 | $14.37 | $14.43 | $9.17 | 375,099 |
| 2017-02-22 | $14.45 | $14.49 | $14.42 | $14.45 | $9.18 | 250,001 |
| 2017-02-21 | $14.40 | $14.49 | $14.40 | $14.44 | $9.18 | 265,740 |
| 2017-02-17 | $14.35 | $14.40 | $14.32 | $14.40 | $9.15 | 160,670 |
| 2017-02-16 | $14.39 | $14.41 | $14.33 | $14.38 | $9.14 | 306,944 |
| 2017-02-15 | $14.40 | $14.43 | $14.36 | $14.38 | $9.14 | 298,551 |
| 2017-02-14 | $14.29 | $14.42 | $14.28 | $14.40 | $9.15 | 281,263 |
| 2017-02-13 | $14.29 | $14.40 | $14.27 | $14.31 | $9.09 | 255,418 |
| 2017-02-10 | $14.19 | $14.27 | $14.17 | $14.24 | $9.05 | 227,180 |
| 2017-02-09 | $13.99 | $14.12 | $13.96 | $14.11 | $8.97 | 285,142 |
| 2017-02-08 | $13.93 | $13.97 | $13.89 | $13.95 | $8.86 | 218,782 |
| 2017-02-07 | $13.97 | $14.02 | $13.92 | $13.95 | $8.86 | 334,200 |
| 2017-02-06 | $13.98 | $13.98 | $13.93 | $13.94 | $8.86 | 197,961 |
| 2017-02-03 | $13.97 | $14.00 | $13.91 | $14.00 | $8.90 | 280,564 |
| 2017-02-02 | $13.82 | $13.92 | $13.82 | $13.89 | $8.83 | 279,946 |
| 2017-02-01 | $13.82 | $13.89 | $13.74 | $13.85 | $8.80 | 347,656 |
| 2017-01-31 | $13.68 | $13.74 | $13.66 | $13.73 | $8.72 | 509,875 |
| 2017-01-30 | $13.85 | $13.85 | $13.67 | $13.72 | $8.72 | 445,118 |
| 2017-01-27 | $13.91 | $13.92 | $13.85 | $13.87 | $8.81 | 229,525 |
| 2017-01-26 | $13.89 | $13.96 | $13.85 | $13.91 | $8.84 | 368,881 |
| 2017-01-25 | $13.85 | $13.90 | $13.82 | $13.86 | $8.81 | 433,925 |
| 2017-01-24 | $13.59 | $13.77 | $13.55 | $13.76 | $8.74 | 421,224 |
| 2017-01-23 | $13.58 | $13.58 | $13.50 | $13.55 | $8.61 | 319,716 |
| 2017-01-20 | $13.61 | $13.63 | $13.54 | $13.58 | $8.63 | 328,461 |
| 2017-01-19 | $13.57 | $13.63 | $13.48 | $13.57 | $8.62 | 236,112 |
| 2017-01-18 | $13.61 | $13.64 | $13.52 | $13.62 | $8.66 | 275,232 |
| 2017-01-17 | $13.62 | $13.64 | $13.55 | $13.58 | $8.63 | 421,071 |
| 2017-01-13 | $13.67 | $13.69 | $13.59 | $13.62 | $8.66 | 290,298 |
| 2017-01-12 | $13.58 | $13.64 | $13.40 | $13.63 | $8.66 | 813,102 |
| 2017-01-11 | $13.57 | $13.61 | $13.52 | $13.57 | $8.62 | 412,517 |
| 2017-01-10 | $13.50 | $13.57 | $13.48 | $13.51 | $8.59 | 642,864 |
| 2017-01-09 | $13.57 | $13.71 | $13.27 | $13.47 | $8.56 | 763,959 |
| 2017-01-06 | $13.55 | $13.63 | $13.53 | $13.57 | $8.62 | 508,089 |
| 2017-01-05 | $13.58 | $13.62 | $13.50 | $13.54 | $8.60 | 1,546,851 |
| 2017-01-04 | $13.47 | $13.59 | $13.45 | $13.54 | $8.60 | 1,423,099 |
| 2017-01-03 | $13.52 | $13.53 | $13.36 | $13.36 | $8.49 | 1,213,661 |
| 2016-12-30 | $13.47 | $13.48 | $13.33 | $13.39 | $8.51 | 397,307 |
| 2016-12-29 | $13.39 | $13.44 | $13.03 | $13.42 | $8.53 | 518,908 |
| 2016-12-28 | $13.53 | $13.54 | $13.36 | $13.39 | $8.51 | 545,479 |
| 2016-12-27 | $13.59 | $13.62 | $13.51 | $13.55 | $8.61 | 420,062 |
| 2016-12-23 | $13.60 | $13.60 | $13.46 | $13.54 | $8.60 | 392,872 |
| 2016-12-22 | $13.63 | $13.63 | $13.52 | $13.58 | $8.63 | 329,678 |
| 2016-12-21 | $13.61 | $13.64 | $13.59 | $13.63 | $8.66 | 277,953 |
| 2016-12-20 | $13.60 | $13.64 | $13.56 | $13.62 | $8.66 | 429,150 |
| 2016-12-19 | $13.57 | $13.63 | $13.52 | $13.54 | $8.60 | 374,429 |
| 2016-12-16 | $13.63 | $13.66 | $13.55 | $13.57 | $8.62 | 223,857 |
| 2016-12-15 | $13.52 | $13.66 | $13.51 | $13.57 | $8.62 | 372,619 |
| 2016-12-14 | $13.62 | $13.70 | $13.50 | $13.54 | $8.60 | 327,773 |
| 2016-12-13 | $13.67 | $13.80 | $13.63 | $13.71 | $8.71 | 331,393 |
| 2016-12-12 | $13.74 | $13.74 | $13.56 | $13.67 | $8.69 | 525,165 |
| 2016-12-09 | $13.66 | $13.82 | $13.62 | $13.74 | $8.73 | 638,546 |
| 2016-12-08 | $13.76 | $13.95 | $13.66 | $13.89 | $8.66 | 656,029 |
| 2016-12-07 | $13.54 | $13.74 | $13.51 | $13.73 | $8.56 | 380,446 |
| 2016-12-06 | $13.36 | $13.54 | $13.36 | $13.54 | $8.44 | 370,667 |
| 2016-12-05 | $13.33 | $13.41 | $13.31 | $13.36 | $8.33 | 374,070 |
| 2016-12-02 | $13.25 | $13.30 | $13.23 | $13.24 | $8.25 | 222,731 |
| 2016-12-01 | $13.28 | $13.37 | $13.19 | $13.20 | $8.23 | 259,829 |
| 2016-11-30 | $13.36 | $13.40 | $13.23 | $13.23 | $8.25 | 261,098 |
| 2016-11-29 | $13.37 | $13.41 | $13.28 | $13.32 | $8.30 | 322,080 |
| 2016-11-28 | $13.45 | $13.45 | $13.33 | $13.37 | $8.33 | 302,950 |
| 2016-11-25 | $13.32 | $13.46 | $13.32 | $13.44 | $8.38 | 160,488 |
| 2016-11-23 | $13.21 | $13.31 | $13.18 | $13.29 | $8.28 | 283,863 |
| 2016-11-22 | $13.07 | $13.18 | $13.07 | $13.18 | $8.21 | 408,920 |
| 2016-11-21 | $13.01 | $13.12 | $13.01 | $13.05 | $8.13 | 319,129 |
| 2016-11-18 | $12.99 | $13.00 | $12.94 | $12.98 | $8.09 | 236,625 |
| 2016-11-17 | $12.91 | $12.96 | $12.88 | $12.93 | $8.06 | 292,274 |
| 2016-11-16 | $12.86 | $12.94 | $12.82 | $12.91 | $8.05 | 213,307 |
| 2016-11-15 | $12.86 | $12.91 | $12.78 | $12.91 | $8.05 | 289,919 |
| 2016-11-14 | $12.75 | $12.90 | $12.75 | $12.84 | $8.00 | 505,409 |
| 2016-11-11 | $12.50 | $12.69 | $12.49 | $12.65 | $7.88 | 317,210 |
| 2016-11-10 | $12.31 | $12.50 | $12.30 | $12.47 | $7.77 | 311,461 |
| 2016-11-09 | $11.91 | $12.26 | $11.88 | $12.22 | $7.62 | 408,522 |
| 2016-11-08 | $11.88 | $12.00 | $11.87 | $11.95 | $7.45 | 176,412 |
| 2016-11-07 | $11.88 | $11.97 | $11.86 | $11.91 | $7.42 | 175,704 |
| 2016-11-04 | $11.69 | $11.78 | $11.68 | $11.71 | $7.30 | 149,281 |
| 2016-11-03 | $11.71 | $11.79 | $11.66 | $11.66 | $7.27 | 187,552 |
| 2016-11-02 | $11.82 | $11.84 | $11.72 | $11.72 | $7.30 | 250,853 |
| 2016-11-01 | $11.99 | $12.01 | $11.77 | $11.87 | $7.40 | 329,889 |
| 2016-10-31 | $12.03 | $12.05 | $11.94 | $11.94 | $7.44 | 229,224 |
| 2016-10-28 | $12.10 | $12.13 | $11.99 | $12.05 | $7.51 | 249,013 |
| 2016-10-27 | $12.20 | $12.20 | $12.11 | $12.11 | $7.55 | 109,068 |
| 2016-10-26 | $12.18 | $12.21 | $12.11 | $12.16 | $7.58 | 120,971 |
| 2016-10-25 | $12.34 | $12.35 | $12.22 | $12.22 | $7.62 | 128,442 |
| 2016-10-24 | $12.34 | $12.38 | $12.31 | $12.32 | $7.68 | 170,195 |
| 2016-10-21 | $12.17 | $12.25 | $12.17 | $12.25 | $7.63 | 105,898 |
| 2016-10-20 | $12.24 | $12.28 | $12.18 | $12.24 | $7.63 | 135,436 |
| 2016-10-19 | $12.29 | $12.31 | $12.25 | $12.27 | $7.65 | 134,087 |
| 2016-10-18 | $12.26 | $12.31 | $12.21 | $12.26 | $7.64 | 170,736 |
| 2016-10-17 | $12.34 | $12.38 | $12.17 | $12.20 | $7.60 | 208,933 |
| 2016-10-14 | $12.40 | $12.44 | $12.34 | $12.34 | $7.69 | 132,229 |
| 2016-10-13 | $12.43 | $12.43 | $12.31 | $12.33 | $7.68 | 205,023 |
| 2016-10-12 | $12.50 | $12.55 | $12.45 | $12.45 | $7.76 | 201,070 |
| 2016-10-11 | $12.70 | $12.70 | $12.45 | $12.45 | $7.76 | 310,941 |
| 2016-10-10 | $12.68 | $12.77 | $12.66 | $12.66 | $7.89 | 210,880 |
| 2016-10-07 | $12.70 | $12.70 | $12.60 | $12.60 | $7.85 | 186,029 |
| 2016-10-06 | $12.66 | $12.69 | $12.60 | $12.65 | $7.88 | 171,086 |
| 2016-10-05 | $12.66 | $12.70 | $12.63 | $12.64 | $7.88 | 177,633 |
| 2016-10-04 | $12.68 | $12.70 | $12.58 | $12.62 | $7.87 | 255,997 |
| 2016-10-03 | $12.64 | $12.71 | $12.61 | $12.67 | $7.90 | 95,017 |
| 2016-09-30 | $12.63 | $12.72 | $12.63 | $12.66 | $7.89 | 189,429 |
| 2016-09-29 | $12.67 | $12.67 | $12.56 | $12.61 | $7.86 | 223,147 |
| 2016-09-28 | $12.63 | $12.65 | $12.55 | $12.65 | $7.88 | 129,173 |
| 2016-09-27 | $12.48 | $12.59 | $12.40 | $12.59 | $7.85 | 161,913 |
| 2016-09-26 | $12.60 | $12.61 | $12.47 | $12.48 | $7.78 | 158,475 |
| 2016-09-23 | $12.65 | $12.66 | $12.57 | $12.62 | $7.87 | 138,590 |
| 2016-09-22 | $12.52 | $12.65 | $12.51 | $12.64 | $7.88 | 153,222 |
| 2016-09-21 | $12.35 | $12.44 | $12.31 | $12.42 | $7.74 | 227,972 |
| 2016-09-20 | $12.41 | $12.44 | $12.31 | $12.32 | $7.68 | 139,863 |
| 2016-09-19 | $12.38 | $12.44 | $12.32 | $12.33 | $7.68 | 119,659 |
| 2016-09-16 | $12.35 | $12.36 | $12.27 | $12.32 | $7.68 | 169,064 |
| 2016-09-15 | $12.27 | $12.33 | $12.24 | $12.33 | $7.68 | 278,872 |
| 2016-09-14 | $12.39 | $12.42 | $12.23 | $12.28 | $7.65 | 164,607 |
| 2016-09-13 | $12.39 | $12.40 | $12.26 | $12.38 | $7.72 | 281,256 |
| 2016-09-12 | $12.37 | $12.49 | $12.31 | $12.47 | $7.77 | 358,387 |
| 2016-09-09 | $12.65 | $12.65 | $12.44 | $12.46 | $7.77 | 212,800 |
| 2016-09-08 | $12.93 | $12.93 | $12.87 | $12.93 | $7.91 | 154,049 |
| 2016-09-07 | $12.89 | $12.95 | $12.86 | $12.93 | $7.91 | 194,529 |
| 2016-09-06 | $12.86 | $12.88 | $12.79 | $12.88 | $7.88 | 157,633 |
| 2016-09-02 | $12.81 | $12.85 | $12.74 | $12.82 | $7.84 | 173,233 |
| 2016-09-01 | $12.77 | $12.80 | $12.70 | $12.74 | $7.79 | 117,766 |
| 2016-08-31 | $12.76 | $12.79 | $12.70 | $12.75 | $7.80 | 225,782 |
| 2016-08-30 | $12.80 | $12.84 | $12.75 | $12.77 | $7.81 | 191,943 |
| 2016-08-29 | $12.78 | $12.85 | $12.75 | $12.80 | $7.83 | 174,641 |
| 2016-08-26 | $12.81 | $12.89 | $12.71 | $12.78 | $7.81 | 190,073 |
| 2016-08-25 | $12.81 | $12.86 | $12.76 | $12.82 | $7.84 | 135,218 |
| 2016-08-24 | $12.88 | $12.91 | $12.79 | $12.79 | $7.82 | 198,685 |
| 2016-08-23 | $12.84 | $12.92 | $12.82 | $12.82 | $7.84 | 259,969 |
| 2016-08-22 | $12.79 | $12.89 | $12.77 | $12.79 | $7.82 | 174,295 |
| 2016-08-19 | $12.85 | $12.88 | $12.78 | $12.80 | $7.83 | 191,073 |
| 2016-08-18 | $12.81 | $12.90 | $12.77 | $12.85 | $7.86 | 221,881 |
| 2016-08-17 | $12.82 | $12.87 | $12.71 | $12.76 | $7.80 | 160,130 |
| 2016-08-16 | $12.89 | $12.90 | $12.77 | $12.78 | $7.81 | 170,841 |
| 2016-08-15 | $12.83 | $12.93 | $12.81 | $12.88 | $7.88 | 242,339 |
| 2016-08-12 | $12.83 | $12.84 | $12.74 | $12.78 | $7.81 | 191,185 |
| 2016-08-11 | $12.81 | $12.85 | $12.78 | $12.84 | $7.85 | 180,884 |
| 2016-08-10 | $12.79 | $12.83 | $12.74 | $12.77 | $7.81 | 201,595 |
| 2016-08-09 | $12.76 | $12.81 | $12.75 | $12.77 | $7.81 | 135,577 |
| 2016-08-08 | $12.80 | $12.83 | $12.70 | $12.75 | $7.80 | 204,904 |
| 2016-08-05 | $12.65 | $12.80 | $12.63 | $12.75 | $7.80 | 219,714 |
| 2016-08-04 | $12.54 | $12.60 | $12.53 | $12.60 | $7.70 | 179,968 |
| 2016-08-03 | $12.46 | $12.53 | $12.46 | $12.49 | $7.64 | 185,479 |
| 2016-08-02 | $12.60 | $12.61 | $12.42 | $12.46 | $7.62 | 247,105 |
| 2016-08-01 | $12.72 | $12.73 | $12.60 | $12.61 | $7.71 | 200,340 |
| 2016-07-29 | $12.65 | $12.75 | $12.62 | $12.72 | $7.78 | 226,822 |
| 2016-07-28 | $12.63 | $12.69 | $12.60 | $12.68 | $7.75 | 227,017 |
| 2016-07-27 | $12.53 | $12.66 | $12.53 | $12.62 | $7.72 | 293,519 |
| 2016-07-26 | $12.36 | $12.50 | $12.35 | $12.49 | $7.64 | 426,177 |
| 2016-07-25 | $12.42 | $12.42 | $12.29 | $12.32 | $7.53 | 526,329 |
| 2016-07-22 | $12.36 | $12.43 | $12.30 | $12.38 | $7.57 | 181,524 |
| 2016-07-21 | $12.43 | $12.43 | $12.29 | $12.34 | $7.55 | 203,954 |
| 2016-07-20 | $12.36 | $12.42 | $12.31 | $12.40 | $7.58 | 247,372 |
| 2016-07-19 | $12.35 | $12.38 | $12.30 | $12.33 | $7.54 | 201,364 |
| 2016-07-18 | $12.29 | $12.41 | $12.29 | $12.38 | $7.57 | 265,607 |
| 2016-07-15 | $12.34 | $12.39 | $12.30 | $12.32 | $7.53 | 215,494 |
| 2016-07-14 | $12.34 | $12.40 | $12.33 | $12.33 | $7.54 | 200,661 |
| 2016-07-13 | $12.38 | $12.38 | $12.27 | $12.27 | $7.50 | 187,614 |
| 2016-07-12 | $12.27 | $12.38 | $12.25 | $12.30 | $7.52 | 268,540 |
| 2016-07-11 | $12.13 | $12.23 | $12.08 | $12.16 | $7.44 | 224,269 |
| 2016-07-08 | $11.90 | $12.07 | $11.90 | $12.04 | $7.36 | 263,362 |
| 2016-07-07 | $11.77 | $11.87 | $11.73 | $11.80 | $7.22 | 200,178 |
| 2016-07-06 | $11.69 | $11.81 | $11.63 | $11.77 | $7.20 | 230,393 |
| 2016-07-05 | $11.82 | $11.83 | $11.69 | $11.73 | $7.17 | 405,091 |
| 2016-07-01 | $11.77 | $11.98 | $11.77 | $11.89 | $7.27 | 274,469 |
| 2016-06-30 | $11.68 | $11.79 | $11.62 | $11.77 | $7.20 | 301,712 |
| 2016-06-29 | $11.60 | $11.65 | $11.55 | $11.65 | $7.12 | 339,431 |
| 2016-06-28 | $11.34 | $11.49 | $11.31 | $11.45 | $7.00 | 243,119 |
| 2016-06-27 | $11.59 | $11.63 | $11.25 | $11.25 | $6.88 | 429,315 |
| 2016-06-24 | $11.65 | $11.82 | $11.58 | $11.63 | $7.11 | 311,379 |
| 2016-06-23 | $12.00 | $12.07 | $11.97 | $12.00 | $7.34 | 291,300 |
| 2016-06-22 | $11.94 | $11.98 | $11.85 | $11.87 | $7.26 | 250,268 |
| 2016-06-21 | $11.98 | $11.98 | $11.88 | $11.94 | $7.30 | 271,693 |
| 2016-06-20 | $11.99 | $12.04 | $11.89 | $11.93 | $7.29 | 231,316 |
| 2016-06-17 | $11.83 | $11.85 | $11.76 | $11.80 | $7.22 | 119,891 |
| 2016-06-16 | $11.78 | $11.83 | $11.70 | $11.83 | $7.23 | 175,773 |
| 2016-06-15 | $11.85 | $11.90 | $11.82 | $11.85 | $7.25 | 167,181 |
| 2016-06-14 | $11.87 | $11.91 | $11.76 | $11.82 | $7.23 | 262,716 |
| 2016-06-13 | $11.97 | $12.00 | $11.88 | $11.89 | $7.27 | 243,021 |
| 2016-06-10 | $12.17 | $12.17 | $12.00 | $12.05 | $7.37 | 225,257 |
| 2016-06-09 | $12.22 | $12.26 | $12.18 | $12.21 | $7.47 | 183,301 |
| 2016-06-08 | $12.35 | $12.46 | $12.35 | $12.46 | $7.47 | 167,240 |
| 2016-06-07 | $12.24 | $12.38 | $12.22 | $12.36 | $7.41 | 359,193 |
| 2016-06-06 | $12.11 | $12.32 | $12.11 | $12.27 | $7.35 | 289,888 |
| 2016-06-03 | $12.08 | $12.13 | $12.04 | $12.13 | $7.27 | 220,163 |
| 2016-06-02 | $12.08 | $12.15 | $12.06 | $12.15 | $7.28 | 161,151 |
| 2016-06-01 | $11.97 | $12.13 | $11.95 | $12.11 | $7.26 | 348,895 |
| 2016-05-31 | $12.02 | $12.08 | $12.01 | $12.02 | $7.20 | 271,351 |
| 2016-05-27 | $11.89 | $11.99 | $11.89 | $11.99 | $7.18 | 120,876 |
| 2016-05-26 | $11.91 | $11.94 | $11.88 | $11.90 | $7.13 | 201,443 |
| 2016-05-25 | $11.88 | $11.93 | $11.87 | $11.87 | $7.11 | 233,937 |
| 2016-05-24 | $11.69 | $11.83 | $11.68 | $11.83 | $7.09 | 219,855 |
| 2016-05-23 | $11.62 | $11.70 | $11.59 | $11.60 | $6.95 | 275,081 |
| 2016-05-20 | $11.52 | $11.62 | $11.52 | $11.59 | $6.94 | 223,446 |
| 2016-05-19 | $11.59 | $11.65 | $11.43 | $11.49 | $6.88 | 360,078 |
| 2016-05-18 | $11.56 | $11.68 | $11.55 | $11.62 | $6.96 | 189,748 |
| 2016-05-17 | $11.71 | $11.75 | $11.58 | $11.62 | $6.96 | 356,424 |
| 2016-05-16 | $11.65 | $11.77 | $11.62 | $11.76 | $7.05 | 397,184 |
| 2016-05-13 | $11.77 | $11.77 | $11.61 | $11.68 | $7.00 | 278,718 |
| 2016-05-12 | $11.80 | $11.82 | $11.65 | $11.75 | $7.04 | 246,713 |
| 2016-05-11 | $11.85 | $11.85 | $11.75 | $11.76 | $7.05 | 150,402 |
| 2016-05-10 | $11.75 | $11.88 | $11.75 | $11.85 | $7.10 | 221,165 |
| 2016-05-09 | $11.75 | $11.81 | $11.68 | $11.79 | $7.06 | 142,260 |
| 2016-05-06 | $11.75 | $11.84 | $11.70 | $11.75 | $7.04 | 195,062 |
| 2016-05-05 | $11.78 | $11.85 | $11.76 | $11.77 | $7.05 | 167,770 |
| 2016-05-04 | $11.80 | $11.86 | $11.75 | $11.80 | $7.07 | 251,914 |
| 2016-05-03 | $11.94 | $11.97 | $11.79 | $11.88 | $7.12 | 165,709 |
| 2016-05-02 | $12.03 | $12.07 | $11.97 | $12.03 | $7.21 | 183,278 |
| 2016-04-29 | $11.99 | $12.04 | $11.93 | $12.01 | $7.20 | 232,083 |
| 2016-04-28 | $12.04 | $12.12 | $12.02 | $12.04 | $7.21 | 230,918 |
| 2016-04-27 | $12.05 | $12.10 | $11.99 | $12.10 | $7.25 | 134,221 |
| 2016-04-26 | $12.02 | $12.07 | $11.98 | $12.05 | $7.22 | 277,843 |
| 2016-04-25 | $12.03 | $12.04 | $11.89 | $11.99 | $7.18 | 279,608 |
| 2016-04-22 | $11.84 | $12.01 | $11.83 | $12.01 | $7.20 | 365,878 |
| 2016-04-21 | $11.87 | $11.97 | $11.82 | $11.84 | $7.09 | 238,563 |
| 2016-04-20 | $11.84 | $11.91 | $11.81 | $11.87 | $7.11 | 313,693 |
| 2016-04-19 | $11.79 | $11.88 | $11.78 | $11.82 | $7.08 | 384,407 |
| 2016-04-18 | $11.67 | $11.88 | $11.62 | $11.76 | $7.05 | 297,049 |
| 2016-04-15 | $11.65 | $11.75 | $11.62 | $11.70 | $7.01 | 137,985 |
| 2016-04-14 | $11.67 | $11.77 | $11.67 | $11.68 | $7.00 | 172,974 |
| 2016-04-13 | $11.56 | $11.76 | $11.56 | $11.70 | $7.01 | 297,539 |
| 2016-04-12 | $11.35 | $11.56 | $11.35 | $11.49 | $6.88 | 271,602 |
| 2016-04-11 | $11.42 | $11.48 | $11.35 | $11.35 | $6.80 | 162,317 |
| 2016-04-08 | $11.40 | $11.47 | $11.30 | $11.33 | $6.79 | 194,630 |
| 2016-04-07 | $11.46 | $11.46 | $11.30 | $11.35 | $6.80 | 407,337 |
| 2016-04-06 | $11.35 | $11.48 | $11.34 | $11.44 | $6.85 | 107,641 |
| 2016-04-05 | $11.44 | $11.44 | $11.34 | $11.35 | $6.80 | 226,668 |
| 2016-04-04 | $11.63 | $11.63 | $11.50 | $11.50 | $6.89 | 184,614 |
| 2016-04-01 | $11.62 | $11.67 | $11.57 | $11.66 | $6.99 | 183,609 |
| 2016-03-31 | $11.61 | $11.71 | $11.60 | $11.71 | $7.02 | 304,402 |
| 2016-03-30 | $11.60 | $11.67 | $11.58 | $11.63 | $6.97 | 286,820 |
| 2016-03-29 | $11.25 | $11.56 | $11.25 | $11.52 | $6.90 | 225,219 |
| 2016-03-28 | $11.30 | $11.39 | $11.29 | $11.29 | $6.76 | 214,662 |
| 2016-03-24 | $11.40 | $11.40 | $11.24 | $11.31 | $6.78 | 371,357 |
| 2016-03-23 | $11.51 | $11.54 | $11.42 | $11.43 | $6.85 | 216,027 |
| 2016-03-22 | $11.49 | $11.60 | $11.48 | $11.55 | $6.92 | 139,315 |
| 2016-03-21 | $11.52 | $11.58 | $11.50 | $11.55 | $6.92 | 184,597 |
| 2016-03-18 | $11.41 | $11.58 | $11.41 | $11.51 | $6.90 | 242,880 |
| 2016-03-17 | $11.19 | $11.39 | $11.19 | $11.34 | $6.79 | 430,336 |
| 2016-03-16 | $11.08 | $11.20 | $11.06 | $11.17 | $6.69 | 110,340 |
| 2016-03-15 | $11.20 | $11.20 | $11.05 | $11.11 | $6.66 | 261,335 |
| 2016-03-14 | $11.21 | $11.27 | $11.16 | $11.24 | $6.73 | 212,586 |
| 2016-03-11 | $11.14 | $11.25 | $11.14 | $11.22 | $6.72 | 314,063 |
| 2016-03-10 | $11.21 | $11.24 | $11.04 | $11.10 | $6.65 | 317,209 |
| 2016-03-09 | $11.44 | $11.48 | $11.37 | $11.42 | $6.69 | 148,830 |
| 2016-03-08 | $11.47 | $11.47 | $11.31 | $11.41 | $6.68 | 587,676 |
| 2016-03-07 | $11.36 | $11.52 | $11.35 | $11.48 | $6.72 | 416,722 |
| 2016-03-04 | $11.30 | $11.47 | $11.28 | $11.36 | $6.65 | 293,229 |
| 2016-03-03 | $11.12 | $11.34 | $11.09 | $11.34 | $6.64 | 488,995 |
| 2016-03-02 | $10.92 | $11.10 | $10.91 | $11.09 | $6.49 | 254,687 |
| 2016-03-01 | $10.85 | $10.94 | $10.80 | $10.94 | $6.40 | 401,019 |
| 2016-02-29 | $10.69 | $10.81 | $10.69 | $10.74 | $6.29 | 323,380 |
| 2016-02-26 | $10.72 | $10.72 | $10.65 | $10.71 | $6.27 | 207,963 |
| 2016-02-25 | $10.61 | $10.67 | $10.55 | $10.67 | $6.25 | 252,245 |
| 2016-02-24 | $10.41 | $10.57 | $10.34 | $10.57 | $6.19 | 354,346 |
| 2016-02-23 | $10.44 | $10.53 | $10.42 | $10.50 | $6.15 | 276,940 |
| 2016-02-22 | $10.50 | $10.53 | $10.47 | $10.51 | $6.15 | 259,033 |
| 2016-02-19 | $10.29 | $10.42 | $10.27 | $10.41 | $6.09 | 233,002 |
| 2016-02-18 | $10.40 | $10.42 | $10.32 | $10.33 | $6.05 | 296,790 |
| 2016-02-17 | $10.25 | $10.39 | $10.25 | $10.36 | $6.07 | 278,341 |
| 2016-02-16 | $10.09 | $10.23 | $10.09 | $10.15 | $5.94 | 614,963 |
| 2016-02-12 | $9.90 | $10.05 | $9.81 | $9.99 | $5.85 | 255,119 |
| 2016-02-11 | $9.84 | $9.91 | $9.73 | $9.86 | $5.77 | 533,495 |
| 2016-02-10 | $10.06 | $10.16 | $10.00 | $10.02 | $5.87 | 262,524 |
| 2016-02-09 | $9.96 | $10.15 | $9.90 | $10.06 | $5.89 | 445,305 |
| 2016-02-08 | $10.12 | $10.12 | $9.93 | $10.09 | $5.91 | 427,855 |
| 2016-02-05 | $10.39 | $10.43 | $10.20 | $10.25 | $6.00 | 522,870 |
| 2016-02-04 | $10.34 | $10.58 | $10.31 | $10.41 | $6.09 | 516,891 |
| 2016-02-03 | $10.41 | $10.44 | $10.18 | $10.35 | $6.06 | 457,452 |
| 2016-02-02 | $10.38 | $10.41 | $10.28 | $10.37 | $6.07 | 352,544 |
| 2016-02-01 | $10.43 | $10.57 | $10.37 | $10.51 | $6.15 | 329,644 |
| 2016-01-29 | $10.25 | $10.50 | $10.25 | $10.47 | $6.13 | 323,098 |
| 2016-01-28 | $10.24 | $10.27 | $10.14 | $10.20 | $5.97 | 438,851 |
| 2016-01-27 | $10.17 | $10.23 | $10.07 | $10.12 | $5.92 | 341,490 |
| 2016-01-26 | $10.05 | $10.20 | $10.05 | $10.17 | $5.95 | 407,199 |
| 2016-01-25 | $10.17 | $10.17 | $10.02 | $10.03 | $5.87 | 271,306 |
| 2016-01-22 | $10.05 | $10.22 | $9.98 | $10.20 | $5.97 | 470,598 |
| 2016-01-21 | $9.84 | $9.97 | $9.80 | $9.85 | $5.77 | 504,294 |
| 2016-01-20 | $9.73 | $9.87 | $9.42 | $9.78 | $5.73 | 691,501 |
| 2016-01-19 | $10.10 | $10.14 | $9.85 | $9.88 | $5.78 | 574,821 |
| 2016-01-15 | $10.14 | $10.18 | $9.84 | $10.04 | $5.88 | 718,020 |
| 2016-01-14 | $10.29 | $10.42 | $10.16 | $10.39 | $6.08 | 389,746 |
| 2016-01-13 | $10.67 | $10.73 | $10.16 | $10.30 | $6.03 | 413,471 |
| 2016-01-12 | $10.75 | $10.77 | $10.49 | $10.67 | $6.25 | 379,776 |
| 2016-01-11 | $10.77 | $10.77 | $10.50 | $10.64 | $6.23 | 329,011 |
| 2016-01-08 | $11.02 | $11.08 | $10.71 | $10.74 | $6.29 | 446,068 |
| 2016-01-07 | $11.24 | $11.28 | $10.95 | $11.00 | $6.44 | 523,726 |
| 2016-01-06 | $11.57 | $11.57 | $11.30 | $11.46 | $6.71 | 701,203 |
| 2016-01-05 | $11.70 | $11.82 | $11.58 | $11.69 | $6.84 | 776,720 |
| 2016-01-04 | $11.56 | $11.73 | $11.36 | $11.73 | $6.87 | 685,063 |
| 2015-12-31 | $11.74 | $11.84 | $11.71 | $11.77 | $6.89 | 714,632 |
| 2015-12-30 | $11.80 | $11.85 | $11.73 | $11.74 | $6.87 | 382,614 |
| 2015-12-29 | $11.77 | $11.90 | $11.77 | $11.83 | $6.93 | 644,150 |
| 2015-12-28 | $11.72 | $11.78 | $11.66 | $11.78 | $6.90 | 400,632 |
| 2015-12-24 | $11.72 | $11.75 | $11.68 | $11.72 | $6.86 | 255,083 |
| 2015-12-23 | $11.56 | $11.73 | $11.56 | $11.68 | $6.84 | 491,262 |
| 2015-12-22 | $11.43 | $11.57 | $11.37 | $11.54 | $6.76 | 311,508 |
| 2015-12-21 | $11.29 | $11.46 | $11.29 | $11.42 | $6.69 | 436,618 |
| 2015-12-18 | $11.34 | $11.35 | $11.25 | $11.28 | $6.60 | 303,007 |
| 2015-12-17 | $11.43 | $11.49 | $11.33 | $11.34 | $6.64 | 349,254 |
| 2015-12-16 | $11.35 | $11.48 | $11.31 | $11.43 | $6.69 | 287,867 |
| 2015-12-15 | $11.22 | $11.34 | $11.21 | $11.29 | $6.61 | 318,269 |
| 2015-12-14 | $11.30 | $11.33 | $11.20 | $11.21 | $6.56 | 328,355 |
| 2015-12-11 | $11.40 | $11.45 | $11.28 | $11.29 | $6.61 | 315,399 |
| 2015-12-10 | $11.53 | $11.62 | $11.49 | $11.49 | $6.73 | 381,940 |
| 2015-12-09 | $11.96 | $12.11 | $11.90 | $11.92 | $6.76 | 435,577 |
| 2015-12-08 | $12.02 | $12.10 | $11.98 | $12.03 | $6.82 | 413,629 |
| 2015-12-07 | $12.21 | $12.29 | $12.09 | $12.09 | $6.86 | 274,561 |
| 2015-12-04 | $12.15 | $12.35 | $12.15 | $12.27 | $6.96 | 337,391 |
| 2015-12-03 | $12.38 | $12.39 | $12.09 | $12.21 | $6.93 | 312,720 |
| 2015-12-02 | $12.40 | $12.44 | $12.33 | $12.34 | $7.00 | 472,075 |
| 2015-12-01 | $12.36 | $12.47 | $12.33 | $12.43 | $7.05 | 328,689 |
| 2015-11-30 | $12.30 | $12.39 | $12.30 | $12.31 | $6.98 | 334,586 |
| 2015-11-27 | $12.28 | $12.30 | $12.24 | $12.28 | $6.97 | 88,198 |
| 2015-11-25 | $12.16 | $12.28 | $12.15 | $12.25 | $6.95 | 150,923 |
| 2015-11-24 | $12.04 | $12.21 | $12.04 | $12.19 | $6.91 | 256,251 |
| 2015-11-23 | $12.10 | $12.16 | $12.08 | $12.13 | $6.88 | 270,916 |
| 2015-11-20 | $12.04 | $12.15 | $12.04 | $12.10 | $6.86 | 283,119 |
| 2015-11-19 | $11.93 | $12.04 | $11.93 | $12.04 | $6.83 | 337,100 |
| 2015-11-18 | $11.92 | $11.98 | $11.86 | $11.96 | $6.78 | 554,876 |
| 2015-11-17 | $11.94 | $11.99 | $11.86 | $11.86 | $6.73 | 245,760 |
| 2015-11-16 | $11.83 | $11.95 | $11.82 | $11.94 | $6.77 | 190,800 |
| 2015-11-13 | $11.92 | $11.98 | $11.81 | $11.84 | $6.72 | 205,353 |
| 2015-11-12 | $12.05 | $12.10 | $11.96 | $11.96 | $6.78 | 268,566 |
| 2015-11-11 | $12.26 | $12.28 | $12.15 | $12.15 | $6.89 | 250,801 |
| 2015-11-10 | $12.23 | $12.30 | $12.14 | $12.26 | $6.95 | 312,702 |
| 2015-11-09 | $12.35 | $12.40 | $12.21 | $12.29 | $6.97 | 461,125 |
| 2015-11-06 | $12.28 | $12.40 | $12.19 | $12.38 | $7.02 | 183,700 |
| 2015-11-05 | $12.29 | $12.32 | $12.22 | $12.30 | $6.98 | 152,211 |
| 2015-11-04 | $12.29 | $12.33 | $12.21 | $12.28 | $6.97 | 341,127 |
| 2015-11-03 | $12.12 | $12.34 | $12.12 | $12.26 | $6.95 | 333,368 |
| 2015-11-02 | $12.09 | $12.24 | $11.95 | $12.12 | $6.87 | 759,898 |
| 2015-10-30 | $12.05 | $12.12 | $12.00 | $12.03 | $6.82 | 211,140 |
| 2015-10-29 | $12.13 | $12.20 | $12.01 | $12.04 | $6.83 | 241,910 |
| 2015-10-28 | $11.98 | $12.19 | $11.95 | $12.18 | $6.91 | 282,034 |
| 2015-10-27 | $12.12 | $12.13 | $11.95 | $11.95 | $6.78 | 477,505 |
| 2015-10-26 | $12.19 | $12.24 | $12.12 | $12.18 | $6.91 | 278,833 |
| 2015-10-23 | $12.23 | $12.28 | $12.13 | $12.22 | $6.93 | 441,647 |
| 2015-10-22 | $12.08 | $12.19 | $12.03 | $12.14 | $6.89 | 481,880 |
| 2015-10-21 | $12.14 | $12.18 | $11.98 | $11.98 | $6.80 | 387,060 |
| 2015-10-20 | $12.11 | $12.16 | $12.08 | $12.13 | $6.88 | 209,529 |
| 2015-10-19 | $12.08 | $12.16 | $12.05 | $12.13 | $6.88 | 297,021 |
| 2015-10-16 | $12.14 | $12.14 | $12.00 | $12.13 | $6.88 | 281,506 |
| 2015-10-15 | $11.96 | $12.13 | $11.89 | $12.10 | $6.86 | 384,453 |
| 2015-10-14 | $11.98 | $12.08 | $11.89 | $11.91 | $6.76 | 255,552 |
| 2015-10-13 | $12.06 | $12.20 | $11.98 | $12.00 | $6.81 | 252,947 |
| 2015-10-12 | $12.06 | $12.19 | $12.05 | $12.12 | $6.87 | 150,531 |
| 2015-10-09 | $11.98 | $12.11 | $11.98 | $12.07 | $6.85 | 249,591 |
| 2015-10-08 | $11.85 | $12.05 | $11.84 | $11.95 | $6.78 | 264,414 |
| 2015-10-07 | $11.72 | $11.85 | $11.71 | $11.85 | $6.72 | 324,624 |
| 2015-10-06 | $11.72 | $11.76 | $11.62 | $11.69 | $6.63 | 344,222 |
| 2015-10-05 | $11.52 | $11.69 | $11.52 | $11.69 | $6.63 | 298,738 |
| 2015-10-02 | $11.25 | $11.49 | $11.14 | $11.46 | $6.50 | 274,222 |
| 2015-10-01 | $11.46 | $11.55 | $11.29 | $11.38 | $6.45 | 261,326 |
| 2015-09-30 | $11.44 | $11.50 | $11.35 | $11.50 | $6.52 | 267,069 |
| 2015-09-29 | $11.47 | $11.47 | $11.23 | $11.30 | $6.41 | 417,513 |
| 2015-09-28 | $11.75 | $11.75 | $11.32 | $11.48 | $6.51 | 315,283 |
| 2015-09-25 | $12.00 | $12.00 | $11.71 | $11.79 | $6.69 | 213,691 |
| 2015-09-24 | $11.81 | $11.90 | $11.65 | $11.90 | $6.75 | 426,182 |
| 2015-09-23 | $11.94 | $12.01 | $11.78 | $11.86 | $6.73 | 285,066 |
| 2015-09-22 | $11.87 | $12.00 | $11.82 | $12.00 | $6.81 | 240,303 |
| 2015-09-21 | $12.02 | $12.08 | $11.92 | $12.03 | $6.82 | 219,859 |
| 2015-09-18 | $11.94 | $12.05 | $11.61 | $12.00 | $6.81 | 181,376 |
| 2015-09-17 | $12.08 | $12.22 | $12.04 | $12.08 | $6.85 | 147,204 |
| 2015-09-16 | $11.94 | $12.07 | $11.94 | $12.07 | $6.85 | 197,927 |
| 2015-09-15 | $11.82 | $11.96 | $11.80 | $11.95 | $6.78 | 237,318 |
| 2015-09-14 | $11.90 | $11.92 | $11.81 | $11.85 | $6.72 | 91,209 |
| 2015-09-11 | $11.89 | $11.94 | $11.83 | $11.91 | $6.76 | 195,742 |
| 2015-09-10 | $11.94 | $12.03 | $11.90 | $11.96 | $6.78 | 264,729 |
| 2015-09-09 | $12.35 | $12.38 | $12.17 | $12.20 | $6.76 | 200,619 |
| 2015-09-08 | $12.23 | $12.34 | $12.23 | $12.32 | $6.83 | 201,282 |
| 2015-09-04 | $12.14 | $12.22 | $12.10 | $12.13 | $6.72 | 227,852 |
| 2015-09-03 | $12.27 | $12.33 | $12.21 | $12.24 | $6.78 | 173,217 |
| 2015-09-02 | $12.22 | $12.32 | $12.10 | $12.27 | $6.80 | 215,773 |
| 2015-09-01 | $12.17 | $12.22 | $12.04 | $12.09 | $6.70 | 182,398 |
Royce Value Trust Inc (RVT) News Headlines
Recent Royce Value Trust Inc (RVT) News
Similar Companies to Royce Value Trust Inc (RVT) 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 | -- | -- | -- |