VanEck Vietnam ETF (VNM) Exchange: BATS
Data as of May 9, 2025
$12.22 ($-0.05) -0.41%
VanEck Vietnam ETF - Daily Information
Click for more stock information on VanEck Vietnam ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.23 |
| Previous Close | $12.22 |
| High | $12.30 |
| Low | $12.20 |
| Adjusted Open | $12.23 |
| Previous Adjusted Close | $12.22 |
| Adjusted High | $12.30 |
| Adjusted Low | $12.20 |
About VanEck Vietnam ETF (VNM)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Vietnam Index includes securities of Vietnamese companies. A company is generally considered to be a Vietnamese company if it is incorporated in Vietnam or is incorporated outside of Vietnam but has at least 50% of its revenues/related assets in Vietnam. Such companies may include small- and medium-capitalization companies. As of December 31, 2019, the Vietnam Index included 25 securities of companies with a market capitalization range of between approximately $172.2 million and $16.7 billion and a weighted average market capitalization of $5.0 billion. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Vietnam Index by investing in a portfolio of securities that generally replicates the Vietnam Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Vietnam Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Vietnam Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Vietnam Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the real estate sector, and each of the consumer staples, financials, industrials and information technology sectors represented a significant portion of the Fund.
Invest in VanEck Vietnam ETF (VNM)
Historical Stock Data for VanEck Vietnam ETF (VNM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $12.23 | $12.30 | $12.20 | $12.22 | $12.22 | 578,634 |
| 2025-05-05 | $12.24 | $12.29 | $12.22 | $12.27 | $12.27 | 208,335 |
| 2025-05-02 | $12.20 | $12.25 | $12.13 | $12.24 | $12.24 | 541,384 |
| 2025-05-01 | $12.10 | $12.15 | $11.95 | $12.11 | $12.11 | 533,257 |
| 2025-04-30 | $12.03 | $12.07 | $11.92 | $12.07 | $12.07 | 365,506 |
| 2025-04-29 | $11.85 | $12.05 | $11.85 | $12.05 | $12.05 | 433,201 |
| 2025-04-28 | $11.95 | $12.01 | $11.89 | $11.95 | $11.95 | 505,635 |
| 2025-04-25 | $11.96 | $12.07 | $11.91 | $12.01 | $12.01 | 370,931 |
| 2025-04-24 | $11.78 | $12.00 | $11.78 | $12.00 | $12.00 | 617,605 |
| 2025-04-23 | $11.75 | $11.77 | $11.58 | $11.62 | $11.62 | 426,839 |
| 2025-04-22 | $11.59 | $11.64 | $11.48 | $11.64 | $11.64 | 837,554 |
| 2025-04-21 | $11.58 | $11.60 | $11.40 | $11.51 | $11.51 | 657,625 |
| 2025-04-17 | $11.69 | $11.79 | $11.68 | $11.73 | $11.73 | 832,458 |
| 2025-04-16 | $11.66 | $11.72 | $11.46 | $11.50 | $11.50 | 1,465,900 |
| 2025-04-15 | $11.87 | $11.93 | $11.70 | $11.74 | $11.74 | 1,444,089 |
| 2025-04-14 | $12.13 | $12.14 | $11.88 | $11.93 | $11.93 | 1,403,581 |
| 2025-04-11 | $11.76 | $11.90 | $11.50 | $11.87 | $11.87 | 1,406,134 |
| 2025-04-10 | $11.41 | $11.43 | $11.02 | $11.31 | $11.31 | 2,298,276 |
| 2025-04-09 | $10.17 | $11.75 | $10.16 | $11.46 | $11.46 | 5,233,961 |
| 2025-04-08 | $10.83 | $10.87 | $10.10 | $10.13 | $10.13 | 3,711,982 |
| 2025-04-07 | $11.33 | $11.55 | $11.00 | $11.16 | $11.16 | 3,722,035 |
| 2025-04-04 | $11.15 | $12.29 | $10.92 | $11.64 | $11.64 | 8,387,898 |
| 2025-04-03 | $11.43 | $11.70 | $11.12 | $11.40 | $11.40 | 6,838,957 |
| 2025-04-02 | $12.56 | $12.70 | $12.54 | $12.70 | $12.70 | 1,217,150 |
| 2025-04-01 | $12.50 | $12.59 | $12.45 | $12.56 | $12.56 | 1,423,088 |
| 2025-03-31 | $12.44 | $12.48 | $12.33 | $12.48 | $12.48 | 657,844 |
| 2025-03-28 | $12.53 | $12.60 | $12.34 | $12.38 | $12.38 | 1,162,001 |
| 2025-03-27 | $12.52 | $12.64 | $12.51 | $12.56 | $12.56 | 799,187 |
| 2025-03-26 | $12.70 | $12.70 | $12.49 | $12.49 | $12.49 | 786,153 |
| 2025-03-25 | $12.76 | $12.79 | $12.67 | $12.69 | $12.69 | 992,637 |
| 2025-03-24 | $12.69 | $12.80 | $12.61 | $12.70 | $12.70 | 1,002,219 |
| 2025-03-21 | $12.39 | $12.56 | $12.39 | $12.54 | $12.54 | 787,479 |
| 2025-03-20 | $12.51 | $12.51 | $12.39 | $12.40 | $12.40 | 754,830 |
| 2025-03-19 | $12.60 | $12.66 | $12.56 | $12.60 | $12.60 | 322,595 |
| 2025-03-18 | $12.64 | $12.67 | $12.55 | $12.62 | $12.62 | 921,897 |
| 2025-03-17 | $12.68 | $12.77 | $12.66 | $12.76 | $12.76 | 707,645 |
| 2025-03-14 | $12.58 | $12.66 | $12.52 | $12.66 | $12.66 | 879,042 |
| 2025-03-13 | $12.55 | $12.58 | $12.43 | $12.44 | $12.44 | 1,629,186 |
| 2025-03-12 | $12.54 | $12.60 | $12.50 | $12.58 | $12.58 | 1,228,956 |
| 2025-03-11 | $12.33 | $12.44 | $12.26 | $12.41 | $12.41 | 1,208,528 |
| 2025-03-10 | $12.39 | $12.42 | $12.13 | $12.24 | $12.24 | 1,413,489 |
| 2025-03-07 | $12.30 | $12.40 | $12.29 | $12.40 | $12.40 | 766,813 |
| 2025-03-06 | $12.15 | $12.20 | $12.12 | $12.20 | $12.20 | 1,266,213 |
| 2025-03-05 | $11.91 | $12.00 | $11.90 | $11.95 | $11.95 | 741,073 |
| 2025-03-04 | $12.04 | $12.04 | $11.94 | $11.97 | $11.97 | 971,259 |
| 2025-03-03 | $12.11 | $12.15 | $12.03 | $12.04 | $12.04 | 801,652 |
| 2025-02-28 | $12.00 | $12.10 | $11.98 | $12.04 | $12.04 | 728,305 |
| 2025-02-27 | $12.00 | $12.04 | $11.96 | $11.97 | $11.97 | 1,118,025 |
| 2025-02-26 | $11.94 | $11.98 | $11.88 | $11.89 | $11.89 | 252,601 |
| 2025-02-25 | $11.97 | $11.97 | $11.89 | $11.94 | $11.94 | 683,334 |
| 2025-02-24 | $11.92 | $11.98 | $11.91 | $11.95 | $11.95 | 1,035,789 |
| 2025-02-21 | $11.81 | $11.84 | $11.70 | $11.75 | $11.75 | 364,122 |
| 2025-02-20 | $11.74 | $11.84 | $11.71 | $11.82 | $11.82 | 759,631 |
| 2025-02-19 | $11.60 | $11.77 | $11.57 | $11.77 | $11.77 | 663,781 |
| 2025-02-18 | $11.50 | $11.54 | $11.47 | $11.51 | $11.51 | 300,852 |
| 2025-02-14 | $11.50 | $11.50 | $11.44 | $11.48 | $11.48 | 182,250 |
| 2025-02-13 | $11.40 | $11.52 | $11.39 | $11.49 | $11.49 | 366,073 |
| 2025-02-12 | $11.29 | $11.35 | $11.28 | $11.33 | $11.33 | 193,138 |
| 2025-02-11 | $11.34 | $11.37 | $11.32 | $11.34 | $11.34 | 237,593 |
| 2025-02-10 | $11.40 | $11.43 | $11.36 | $11.40 | $11.40 | 435,714 |
| 2025-02-07 | $11.56 | $11.57 | $11.46 | $11.46 | $11.46 | 490,496 |
| 2025-02-06 | $11.62 | $11.67 | $11.57 | $11.59 | $11.59 | 349,115 |
| 2025-02-05 | $11.60 | $11.69 | $11.60 | $11.68 | $11.68 | 332,634 |
| 2025-02-04 | $11.48 | $11.61 | $11.48 | $11.56 | $11.56 | 431,637 |
| 2025-02-03 | $11.47 | $11.48 | $11.41 | $11.44 | $11.44 | 456,304 |
| 2025-01-31 | $11.59 | $11.68 | $11.54 | $11.56 | $11.56 | 191,753 |
| 2025-01-30 | $11.55 | $11.64 | $11.54 | $11.59 | $11.59 | 135,375 |
| 2025-01-29 | $11.63 | $11.66 | $11.56 | $11.56 | $11.56 | 184,201 |
| 2025-01-28 | $11.57 | $11.61 | $11.53 | $11.59 | $11.59 | 155,654 |
| 2025-01-27 | $11.53 | $11.56 | $11.49 | $11.54 | $11.54 | 245,962 |
| 2025-01-24 | $11.63 | $11.63 | $11.55 | $11.60 | $11.60 | 145,169 |
| 2025-01-23 | $11.45 | $11.55 | $11.45 | $11.54 | $11.54 | 701,375 |
| 2025-01-22 | $11.40 | $11.44 | $11.37 | $11.37 | $11.37 | 264,266 |
| 2025-01-21 | $11.36 | $11.42 | $11.36 | $11.40 | $11.40 | 231,125 |
| 2025-01-17 | $11.36 | $11.40 | $11.36 | $11.38 | $11.38 | 463,234 |
| 2025-01-16 | $11.31 | $11.32 | $11.28 | $11.29 | $11.29 | 224,306 |
| 2025-01-15 | $11.31 | $11.36 | $11.30 | $11.32 | $11.32 | 198,950 |
| 2025-01-14 | $11.22 | $11.22 | $11.15 | $11.16 | $11.16 | 179,969 |
| 2025-01-13 | $11.16 | $11.27 | $11.10 | $11.26 | $11.26 | 340,494 |
| 2025-01-10 | $11.20 | $11.23 | $11.13 | $11.13 | $11.13 | 364,902 |
| 2025-01-08 | $11.35 | $11.39 | $11.33 | $11.37 | $11.37 | 183,798 |
| 2025-01-07 | $11.42 | $11.42 | $11.30 | $11.30 | $11.30 | 543,863 |
| 2025-01-06 | $11.45 | $11.51 | $11.43 | $11.46 | $11.46 | 402,080 |
| 2025-01-03 | $11.50 | $11.55 | $11.47 | $11.52 | $11.52 | 446,960 |
| 2025-01-02 | $11.54 | $11.60 | $11.53 | $11.56 | $11.56 | 195,040 |
| 2024-12-31 | $11.53 | $11.56 | $11.48 | $11.48 | $11.48 | 404,879 |
| 2024-12-30 | $11.50 | $11.57 | $11.49 | $11.55 | $11.55 | 347,500 |
| 2024-12-27 | $11.63 | $11.63 | $11.53 | $11.54 | $11.54 | 528,151 |
| 2024-12-26 | $11.66 | $11.74 | $11.65 | $11.71 | $11.71 | 144,189 |
| 2024-12-24 | $11.65 | $11.68 | $11.63 | $11.66 | $11.66 | 171,530 |
| 2024-12-23 | $11.65 | $11.69 | $11.61 | $11.66 | $11.66 | 301,973 |
| 2024-12-20 | $11.62 | $11.74 | $11.61 | $11.65 | $11.65 | 501,156 |
| 2024-12-19 | $11.66 | $11.75 | $11.59 | $11.63 | $11.63 | 606,122 |
| 2024-12-18 | $11.76 | $11.81 | $11.64 | $11.64 | $11.64 | 326,158 |
| 2024-12-17 | $11.74 | $11.79 | $11.71 | $11.74 | $11.74 | 396,195 |
| 2024-12-16 | $11.77 | $11.84 | $11.76 | $11.83 | $11.83 | 302,877 |
| 2024-12-13 | $11.80 | $11.82 | $11.73 | $11.73 | $11.73 | 944,039 |
| 2024-12-12 | $11.88 | $11.88 | $11.82 | $11.84 | $11.84 | 229,139 |
| 2024-12-11 | $11.94 | $11.97 | $11.90 | $11.91 | $11.91 | 163,312 |
| 2024-12-10 | $11.99 | $11.99 | $11.92 | $11.93 | $11.93 | 359,855 |
| 2024-12-09 | $11.99 | $12.03 | $11.97 | $11.98 | $11.98 | 304,807 |
| 2024-12-06 | $11.94 | $11.99 | $11.94 | $11.97 | $11.97 | 221,631 |
| 2024-12-05 | $11.89 | $11.97 | $11.87 | $11.94 | $11.94 | 670,675 |
| 2024-12-04 | $11.58 | $11.58 | $11.51 | $11.53 | $11.53 | 408,801 |
| 2024-12-03 | $11.64 | $11.68 | $11.61 | $11.62 | $11.62 | 308,495 |
| 2024-12-02 | $11.76 | $11.76 | $11.70 | $11.72 | $11.72 | 531,344 |
| 2024-11-29 | $11.73 | $11.78 | $11.70 | $11.76 | $11.76 | 351,327 |
| 2024-11-27 | $11.71 | $11.73 | $11.65 | $11.66 | $11.66 | 170,510 |
| 2024-11-26 | $11.77 | $11.78 | $11.70 | $11.75 | $11.75 | 544,774 |
| 2024-11-25 | $11.69 | $11.72 | $11.64 | $11.72 | $11.72 | 405,131 |
| 2024-11-22 | $11.58 | $11.70 | $11.52 | $11.59 | $11.59 | 1,516,991 |
| 2024-11-21 | $11.60 | $11.65 | $11.58 | $11.63 | $11.63 | 255,882 |
| 2024-11-20 | $11.47 | $11.50 | $11.43 | $11.50 | $11.50 | 271,302 |
| 2024-11-19 | $11.38 | $11.41 | $11.36 | $11.39 | $11.39 | 216,396 |
| 2024-11-18 | $11.47 | $11.54 | $11.47 | $11.50 | $11.50 | 236,994 |
| 2024-11-15 | $11.50 | $11.52 | $11.40 | $11.40 | $11.40 | 401,579 |
| 2024-11-14 | $11.69 | $11.70 | $11.59 | $11.60 | $11.60 | 405,546 |
| 2024-11-13 | $11.80 | $11.84 | $11.76 | $11.78 | $11.78 | 305,504 |
| 2024-11-12 | $11.90 | $11.90 | $11.80 | $11.80 | $11.80 | 349,125 |
| 2024-11-11 | $11.96 | $11.99 | $11.91 | $11.92 | $11.92 | 454,587 |
| 2024-11-08 | $11.96 | $11.96 | $11.90 | $11.92 | $11.92 | 232,753 |
| 2024-11-07 | $12.00 | $12.03 | $11.99 | $12.01 | $12.01 | 561,682 |
| 2024-11-06 | $12.01 | $12.04 | $11.91 | $12.00 | $12.00 | 779,020 |
| 2024-11-05 | $11.74 | $11.81 | $11.74 | $11.77 | $11.77 | 250,936 |
| 2024-11-04 | $11.80 | $11.80 | $11.71 | $11.74 | $11.74 | 409,671 |
| 2024-11-01 | $11.88 | $11.93 | $11.79 | $11.81 | $11.81 | 587,707 |
| 2024-10-31 | $11.92 | $11.96 | $11.87 | $11.91 | $11.91 | 514,277 |
| 2024-10-30 | $11.93 | $11.96 | $11.87 | $11.90 | $11.90 | 194,320 |
| 2024-10-29 | $11.96 | $12.02 | $11.94 | $11.98 | $11.98 | 378,292 |
| 2024-10-28 | $11.95 | $11.96 | $11.89 | $11.91 | $11.91 | 436,378 |
| 2024-10-25 | $11.96 | $11.99 | $11.89 | $11.91 | $11.91 | 306,396 |
| 2024-10-24 | $12.00 | $12.05 | $11.94 | $11.95 | $11.95 | 574,553 |
| 2024-10-23 | $12.10 | $12.17 | $12.03 | $12.05 | $12.05 | 1,231,711 |
| 2024-10-22 | $12.11 | $12.16 | $12.09 | $12.12 | $12.12 | 203,095 |
| 2024-10-21 | $12.24 | $12.26 | $12.21 | $12.22 | $12.22 | 240,327 |
| 2024-10-18 | $12.29 | $12.33 | $12.24 | $12.25 | $12.25 | 334,078 |
| 2024-10-17 | $12.37 | $12.40 | $12.29 | $12.33 | $12.33 | 180,590 |
| 2024-10-16 | $12.37 | $12.42 | $12.32 | $12.34 | $12.34 | 152,262 |
| 2024-10-15 | $12.46 | $12.46 | $12.35 | $12.35 | $12.35 | 366,012 |
| 2024-10-14 | $12.62 | $12.64 | $12.54 | $12.62 | $12.62 | 174,328 |
| 2024-10-11 | $12.57 | $12.67 | $12.51 | $12.65 | $12.65 | 246,676 |
| 2024-10-10 | $12.52 | $12.56 | $12.47 | $12.50 | $12.50 | 183,288 |
| 2024-10-09 | $12.49 | $12.60 | $12.49 | $12.60 | $12.60 | 202,274 |
| 2024-10-08 | $12.44 | $12.48 | $12.41 | $12.45 | $12.45 | 249,661 |
| 2024-10-07 | $12.48 | $12.49 | $12.39 | $12.39 | $12.39 | 409,844 |
| 2024-10-04 | $12.50 | $12.51 | $12.45 | $12.48 | $12.48 | 235,908 |
| 2024-10-03 | $12.54 | $12.64 | $12.48 | $12.52 | $12.52 | 231,954 |
| 2024-10-02 | $12.75 | $12.76 | $12.69 | $12.70 | $12.70 | 229,368 |
| 2024-10-01 | $12.83 | $12.89 | $12.74 | $12.84 | $12.84 | 260,255 |
| 2024-09-30 | $12.84 | $12.84 | $12.73 | $12.78 | $12.78 | 489,451 |
| 2024-09-27 | $12.80 | $12.86 | $12.77 | $12.80 | $12.80 | 230,843 |
| 2024-09-26 | $12.83 | $12.85 | $12.74 | $12.76 | $12.76 | 1,236,808 |
| 2024-09-25 | $12.74 | $12.83 | $12.71 | $12.72 | $12.72 | 534,507 |
| 2024-09-24 | $12.66 | $12.68 | $12.62 | $12.67 | $12.67 | 276,143 |
| 2024-09-23 | $12.57 | $12.60 | $12.55 | $12.57 | $12.57 | 106,200 |
| 2024-09-20 | $12.53 | $12.58 | $12.53 | $12.54 | $12.54 | 129,303 |
| 2024-09-19 | $12.57 | $12.62 | $12.54 | $12.61 | $12.61 | 174,821 |
| 2024-09-18 | $12.50 | $12.50 | $12.41 | $12.47 | $12.47 | 133,506 |
| 2024-09-17 | $12.43 | $12.48 | $12.42 | $12.48 | $12.48 | 257,850 |
| 2024-09-16 | $12.26 | $12.26 | $12.19 | $12.21 | $12.21 | 206,919 |
| 2024-09-13 | $12.36 | $12.44 | $12.33 | $12.38 | $12.38 | 324,004 |
| 2024-09-12 | $12.38 | $12.42 | $12.37 | $12.40 | $12.40 | 170,934 |
| 2024-09-11 | $12.40 | $12.45 | $12.31 | $12.43 | $12.43 | 326,501 |
| 2024-09-10 | $12.44 | $12.57 | $12.29 | $12.45 | $12.45 | 227,866 |
| 2024-09-09 | $12.54 | $12.63 | $12.47 | $12.60 | $12.60 | 237,087 |
| 2024-09-06 | $12.65 | $12.69 | $12.55 | $12.57 | $12.57 | 206,289 |
| 2024-09-05 | $12.50 | $12.55 | $12.49 | $12.51 | $12.51 | 89,790 |
| 2024-09-04 | $12.50 | $12.57 | $12.47 | $12.50 | $12.50 | 230,518 |
| 2024-09-03 | $12.52 | $12.55 | $12.36 | $12.38 | $12.38 | 373,403 |
| 2024-08-30 | $12.57 | $12.63 | $12.52 | $12.55 | $12.55 | 148,509 |
| 2024-08-29 | $12.50 | $12.58 | $12.50 | $12.57 | $12.57 | 198,404 |
| 2024-08-28 | $12.59 | $12.60 | $12.47 | $12.50 | $12.50 | 500,703 |
| 2024-08-27 | $12.60 | $12.67 | $12.59 | $12.66 | $12.66 | 232,779 |
| 2024-08-26 | $12.52 | $12.58 | $12.51 | $12.55 | $12.55 | 161,474 |
| 2024-08-23 | $12.49 | $12.57 | $12.49 | $12.56 | $12.56 | 282,767 |
| 2024-08-22 | $12.49 | $12.51 | $12.41 | $12.41 | $12.41 | 180,270 |
| 2024-08-21 | $12.50 | $12.55 | $12.49 | $12.54 | $12.54 | 263,430 |
| 2024-08-20 | $12.40 | $12.48 | $12.36 | $12.47 | $12.47 | 205,613 |
| 2024-08-19 | $12.23 | $12.35 | $12.20 | $12.34 | $12.34 | 279,931 |
| 2024-08-16 | $12.04 | $12.15 | $12.04 | $12.15 | $12.15 | 371,575 |
| 2024-08-15 | $11.81 | $11.86 | $11.81 | $11.84 | $11.84 | 189,880 |
| 2024-08-14 | $11.84 | $11.88 | $11.81 | $11.86 | $11.86 | 98,565 |
| 2024-08-13 | $11.84 | $11.89 | $11.78 | $11.87 | $11.87 | 234,347 |
| 2024-08-12 | $11.87 | $11.89 | $11.84 | $11.87 | $11.87 | 214,362 |
| 2024-08-09 | $11.83 | $11.91 | $11.81 | $11.84 | $11.84 | 198,852 |
| 2024-08-08 | $11.78 | $11.85 | $11.73 | $11.82 | $11.82 | 118,167 |
| 2024-08-07 | $11.79 | $11.83 | $11.71 | $11.71 | $11.71 | 298,866 |
| 2024-08-06 | $11.59 | $11.72 | $11.56 | $11.66 | $11.66 | 335,953 |
| 2024-08-05 | $11.30 | $11.46 | $11.25 | $11.40 | $11.40 | 884,720 |
| 2024-08-02 | $11.80 | $11.83 | $11.72 | $11.77 | $11.77 | 543,339 |
| 2024-08-01 | $11.82 | $11.86 | $11.69 | $11.71 | $11.71 | 693,707 |
| 2024-07-31 | $12.12 | $12.13 | $12.07 | $12.07 | $12.07 | 260,018 |
| 2024-07-30 | $11.99 | $12.03 | $11.95 | $11.96 | $11.96 | 229,485 |
| 2024-07-29 | $12.08 | $12.09 | $11.98 | $12.01 | $12.01 | 309,367 |
| 2024-07-26 | $11.99 | $12.07 | $11.97 | $12.05 | $12.05 | 214,372 |
| 2024-07-25 | $11.91 | $11.98 | $11.89 | $11.92 | $11.92 | 308,479 |
| 2024-07-24 | $11.96 | $11.98 | $11.87 | $11.90 | $11.90 | 384,083 |
| 2024-07-23 | $11.95 | $11.98 | $11.86 | $11.87 | $11.87 | 737,246 |
| 2024-07-22 | $12.05 | $12.10 | $12.04 | $12.07 | $12.07 | 312,544 |
| 2024-07-19 | $12.11 | $12.12 | $12.04 | $12.05 | $12.05 | 299,706 |
| 2024-07-18 | $12.25 | $12.29 | $12.13 | $12.16 | $12.16 | 369,507 |
| 2024-07-17 | $12.16 | $12.16 | $12.06 | $12.07 | $12.07 | 969,414 |
| 2024-07-16 | $12.34 | $12.39 | $12.32 | $12.34 | $12.34 | 332,203 |
| 2024-07-15 | $12.45 | $12.45 | $12.34 | $12.35 | $12.35 | 680,115 |
| 2024-07-12 | $12.43 | $12.50 | $12.42 | $12.45 | $12.45 | 187,310 |
| 2024-07-11 | $12.44 | $12.50 | $12.43 | $12.44 | $12.44 | 174,003 |
| 2024-07-10 | $12.43 | $12.49 | $12.39 | $12.48 | $12.48 | 200,347 |
| 2024-07-09 | $12.47 | $12.53 | $12.44 | $12.49 | $12.49 | 341,009 |
| 2024-07-08 | $12.38 | $12.44 | $12.38 | $12.38 | $12.38 | 265,252 |
| 2024-07-05 | $12.43 | $12.48 | $12.41 | $12.45 | $12.45 | 360,985 |
| 2024-07-03 | $12.40 | $12.46 | $12.40 | $12.46 | $12.46 | 154,873 |
| 2024-07-02 | $12.43 | $12.44 | $12.36 | $12.40 | $12.40 | 403,463 |
| 2024-07-01 | $12.30 | $12.35 | $12.22 | $12.30 | $12.30 | 203,947 |
| 2024-06-28 | $12.20 | $12.26 | $12.15 | $12.17 | $12.17 | 737,563 |
| 2024-06-27 | $12.30 | $12.39 | $12.26 | $12.29 | $12.29 | 152,601 |
| 2024-06-26 | $12.27 | $12.40 | $12.26 | $12.28 | $12.28 | 606,300 |
| 2024-06-25 | $12.29 | $12.31 | $12.24 | $12.30 | $12.30 | 618,853 |
| 2024-06-24 | $12.26 | $12.29 | $12.23 | $12.23 | $12.23 | 423,967 |
| 2024-06-21 | $12.44 | $12.47 | $12.42 | $12.45 | $12.45 | 456,100 |
| 2024-06-20 | $12.62 | $12.70 | $12.42 | $12.43 | $12.43 | 962,411 |
| 2024-06-18 | $12.65 | $12.75 | $12.63 | $12.71 | $12.71 | 537,508 |
| 2024-06-17 | $12.67 | $12.69 | $12.58 | $12.65 | $12.65 | 372,327 |
| 2024-06-14 | $12.66 | $12.75 | $12.62 | $12.70 | $12.70 | 1,332,740 |
| 2024-06-13 | $12.91 | $12.95 | $12.87 | $12.92 | $12.92 | 483,327 |
| 2024-06-12 | $12.86 | $12.96 | $12.86 | $12.95 | $12.95 | 596,212 |
| 2024-06-11 | $12.75 | $12.80 | $12.64 | $12.65 | $12.65 | 440,814 |
| 2024-06-10 | $12.88 | $12.89 | $12.79 | $12.84 | $12.84 | 292,845 |
| 2024-06-07 | $12.78 | $12.85 | $12.77 | $12.81 | $12.81 | 307,602 |
| 2024-06-06 | $12.84 | $12.90 | $12.78 | $12.81 | $12.81 | 379,524 |
| 2024-06-05 | $12.86 | $12.95 | $12.86 | $12.91 | $12.91 | 696,247 |
| 2024-06-04 | $12.83 | $12.85 | $12.78 | $12.83 | $12.83 | 597,315 |
| 2024-06-03 | $12.77 | $12.82 | $12.72 | $12.79 | $12.79 | 695,885 |
| 2024-05-31 | $12.59 | $12.64 | $12.56 | $12.61 | $12.61 | 320,932 |
| 2024-05-30 | $12.66 | $12.68 | $12.59 | $12.61 | $12.61 | 310,043 |
| 2024-05-29 | $12.70 | $12.76 | $12.67 | $12.67 | $12.67 | 531,832 |
| 2024-05-28 | $12.76 | $12.84 | $12.76 | $12.82 | $12.82 | 440,479 |
| 2024-05-24 | $12.69 | $12.70 | $12.59 | $12.60 | $12.60 | 386,125 |
| 2024-05-23 | $12.88 | $12.94 | $12.80 | $12.84 | $12.84 | 757,460 |
| 2024-05-22 | $12.85 | $12.90 | $12.73 | $12.73 | $12.73 | 869,216 |
| 2024-05-21 | $12.92 | $13.00 | $12.90 | $12.90 | $12.90 | 810,291 |
| 2024-05-20 | $12.98 | $12.99 | $12.93 | $12.97 | $12.97 | 460,997 |
| 2024-05-17 | $12.89 | $12.98 | $12.87 | $12.95 | $12.95 | 604,049 |
| 2024-05-16 | $12.83 | $12.89 | $12.81 | $12.85 | $12.85 | 503,707 |
| 2024-05-15 | $12.70 | $12.82 | $12.70 | $12.82 | $12.82 | 1,068,091 |
| 2024-05-14 | $12.59 | $12.63 | $12.56 | $12.57 | $12.57 | 661,914 |
| 2024-05-13 | $12.54 | $12.59 | $12.52 | $12.55 | $12.55 | 1,048,045 |
| 2024-05-10 | $12.63 | $12.68 | $12.55 | $12.56 | $12.56 | 819,484 |
| 2024-05-09 | $12.65 | $12.69 | $12.61 | $12.68 | $12.68 | 194,793 |
| 2024-05-08 | $12.71 | $12.72 | $12.66 | $12.69 | $12.69 | 308,424 |
| 2024-05-07 | $12.69 | $12.72 | $12.65 | $12.67 | $12.67 | 410,774 |
| 2024-05-06 | $12.58 | $12.66 | $12.56 | $12.65 | $12.65 | 279,974 |
| 2024-05-03 | $12.34 | $12.45 | $12.34 | $12.40 | $12.40 | 374,591 |
| 2024-05-02 | $12.31 | $12.31 | $12.20 | $12.30 | $12.30 | 220,131 |
| 2024-05-01 | $12.20 | $12.25 | $12.17 | $12.18 | $12.18 | 224,844 |
| 2024-04-30 | $12.31 | $12.34 | $12.19 | $12.20 | $12.20 | 311,619 |
| 2024-04-29 | $12.36 | $12.40 | $12.30 | $12.36 | $12.36 | 384,441 |
| 2024-04-26 | $12.33 | $12.34 | $12.26 | $12.30 | $12.30 | 305,644 |
| 2024-04-25 | $12.16 | $12.29 | $12.15 | $12.25 | $12.25 | 379,881 |
| 2024-04-24 | $12.22 | $12.28 | $12.18 | $12.21 | $12.21 | 581,847 |
| 2024-04-23 | $11.99 | $12.02 | $11.91 | $12.01 | $12.01 | 972,510 |
| 2024-04-22 | $12.06 | $12.19 | $11.98 | $12.17 | $12.17 | 631,858 |
| 2024-04-19 | $11.97 | $12.05 | $11.84 | $11.85 | $11.85 | 696,978 |
| 2024-04-18 | $12.17 | $12.21 | $12.11 | $12.14 | $12.14 | 932,422 |
| 2024-04-17 | $12.24 | $12.28 | $12.09 | $12.12 | $12.12 | 1,155,363 |
| 2024-04-16 | $12.49 | $12.50 | $12.41 | $12.41 | $12.41 | 478,374 |
| 2024-04-15 | $12.75 | $12.75 | $12.55 | $12.55 | $12.55 | 1,331,100 |
| 2024-04-12 | $13.35 | $13.41 | $13.24 | $13.26 | $13.26 | 623,801 |
| 2024-04-11 | $13.38 | $13.40 | $13.31 | $13.37 | $13.37 | 209,100 |
| 2024-04-10 | $13.24 | $13.33 | $13.18 | $13.32 | $13.32 | 647,751 |
| 2024-04-09 | $13.38 | $13.44 | $13.34 | $13.38 | $13.38 | 331,458 |
| 2024-04-08 | $13.34 | $13.35 | $13.23 | $13.25 | $13.25 | 485,974 |
| 2024-04-05 | $13.37 | $13.42 | $13.30 | $13.37 | $13.37 | 319,096 |
| 2024-04-04 | $13.60 | $13.63 | $13.40 | $13.43 | $13.43 | 274,477 |
| 2024-04-03 | $13.58 | $13.61 | $13.45 | $13.56 | $13.56 | 605,638 |
| 2024-04-02 | $13.66 | $13.69 | $13.58 | $13.64 | $13.64 | 1,097,503 |
| 2024-04-01 | $13.74 | $13.79 | $13.62 | $13.65 | $13.65 | 580,987 |
| 2024-03-28 | $13.82 | $13.91 | $13.81 | $13.90 | $13.90 | 411,796 |
| 2024-03-27 | $13.74 | $13.84 | $13.72 | $13.83 | $13.83 | 593,613 |
| 2024-03-26 | $13.69 | $13.74 | $13.66 | $13.72 | $13.72 | 223,308 |
| 2024-03-25 | $13.65 | $13.70 | $13.56 | $13.62 | $13.62 | 200,968 |
| 2024-03-22 | $13.71 | $13.74 | $13.70 | $13.73 | $13.73 | 189,264 |
| 2024-03-21 | $13.65 | $13.70 | $13.63 | $13.67 | $13.67 | 488,105 |
| 2024-03-20 | $13.51 | $13.59 | $13.49 | $13.57 | $13.57 | 356,713 |
| 2024-03-19 | $13.33 | $13.42 | $13.30 | $13.40 | $13.40 | 204,671 |
| 2024-03-18 | $13.49 | $13.51 | $13.34 | $13.34 | $13.34 | 442,656 |
| 2024-03-15 | $13.53 | $13.57 | $13.48 | $13.52 | $13.52 | 239,071 |
| 2024-03-14 | $13.58 | $13.67 | $13.54 | $13.56 | $13.56 | 361,857 |
| 2024-03-13 | $13.56 | $13.64 | $13.49 | $13.61 | $13.61 | 577,052 |
| 2024-03-12 | $13.30 | $13.35 | $13.27 | $13.35 | $13.35 | 458,809 |
| 2024-03-11 | $13.38 | $13.38 | $13.30 | $13.30 | $13.30 | 398,518 |
| 2024-03-08 | $13.52 | $13.55 | $13.44 | $13.46 | $13.46 | 801,837 |
| 2024-03-07 | $13.65 | $13.79 | $13.65 | $13.78 | $13.78 | 271,130 |
| 2024-03-06 | $13.51 | $13.55 | $13.49 | $13.52 | $13.52 | 364,782 |
| 2024-03-05 | $13.65 | $13.68 | $13.57 | $13.59 | $13.59 | 301,101 |
| 2024-03-04 | $13.58 | $13.64 | $13.57 | $13.58 | $13.58 | 470,731 |
| 2024-03-01 | $13.53 | $13.61 | $13.52 | $13.60 | $13.60 | 438,481 |
| 2024-02-29 | $13.47 | $13.52 | $13.44 | $13.51 | $13.51 | 384,360 |
| 2024-02-28 | $13.37 | $13.53 | $13.29 | $13.52 | $13.52 | 488,278 |
| 2024-02-27 | $13.24 | $13.30 | $13.22 | $13.30 | $13.30 | 378,958 |
| 2024-02-26 | $13.07 | $13.10 | $13.05 | $13.06 | $13.06 | 379,716 |
| 2024-02-23 | $13.13 | $13.13 | $13.03 | $13.06 | $13.06 | 777,437 |
| 2024-02-22 | $13.42 | $13.42 | $13.31 | $13.37 | $13.37 | 628,283 |
| 2024-02-21 | $13.44 | $13.44 | $13.37 | $13.42 | $13.42 | 749,380 |
| 2024-02-20 | $13.36 | $13.54 | $13.36 | $13.54 | $13.54 | 940,615 |
| 2024-02-16 | $13.10 | $13.22 | $13.08 | $13.17 | $13.17 | 523,441 |
| 2024-02-15 | $13.07 | $13.10 | $13.02 | $13.08 | $13.08 | 183,145 |
| 2024-02-14 | $13.05 | $13.06 | $12.98 | $13.03 | $13.03 | 282,706 |
| 2024-02-13 | $13.01 | $13.04 | $12.95 | $12.99 | $12.99 | 437,909 |
| 2024-02-12 | $13.10 | $13.16 | $13.08 | $13.15 | $13.15 | 515,497 |
| 2024-02-09 | $13.06 | $13.08 | $13.05 | $13.07 | $13.07 | 268,816 |
| 2024-02-08 | $13.08 | $13.12 | $13.04 | $13.08 | $13.08 | 345,309 |
| 2024-02-07 | $13.01 | $13.09 | $12.99 | $13.05 | $13.05 | 318,341 |
| 2024-02-06 | $12.94 | $12.97 | $12.83 | $12.95 | $12.95 | 284,767 |
| 2024-02-05 | $12.95 | $12.96 | $12.87 | $12.90 | $12.90 | 292,364 |
| 2024-02-02 | $12.88 | $12.95 | $12.87 | $12.94 | $12.94 | 363,528 |
| 2024-02-01 | $12.88 | $12.94 | $12.81 | $12.89 | $12.89 | 353,456 |
| 2024-01-31 | $12.80 | $12.83 | $12.70 | $12.70 | $12.70 | 825,560 |
| 2024-01-30 | $12.88 | $12.96 | $12.87 | $12.94 | $12.94 | 411,753 |
| 2024-01-29 | $12.81 | $12.85 | $12.77 | $12.80 | $12.80 | 300,924 |
| 2024-01-26 | $12.85 | $12.88 | $12.84 | $12.87 | $12.87 | 282,699 |
| 2024-01-25 | $12.83 | $12.85 | $12.77 | $12.81 | $12.81 | 441,344 |
| 2024-01-24 | $12.78 | $12.93 | $12.78 | $12.84 | $12.84 | 1,216,971 |
| 2024-01-23 | $12.89 | $12.90 | $12.78 | $12.82 | $12.82 | 354,333 |
| 2024-01-22 | $12.94 | $12.99 | $12.88 | $12.92 | $12.92 | 358,227 |
| 2024-01-19 | $12.94 | $12.95 | $12.86 | $12.93 | $12.93 | 270,710 |
| 2024-01-18 | $12.78 | $12.91 | $12.70 | $12.91 | $12.91 | 649,633 |
| 2024-01-17 | $12.72 | $12.72 | $12.61 | $12.63 | $12.63 | 1,056,687 |
| 2024-01-16 | $12.75 | $12.81 | $12.71 | $12.75 | $12.75 | 446,351 |
| 2024-01-12 | $12.82 | $12.82 | $12.69 | $12.73 | $12.73 | 342,121 |
| 2024-01-11 | $12.96 | $12.96 | $12.84 | $12.91 | $12.91 | 338,349 |
| 2024-01-10 | $13.00 | $13.00 | $12.89 | $12.93 | $12.93 | 464,024 |
| 2024-01-09 | $13.03 | $13.08 | $13.00 | $13.05 | $13.05 | 438,944 |
| 2024-01-08 | $13.17 | $13.19 | $13.10 | $13.16 | $13.16 | 587,716 |
| 2024-01-05 | $12.98 | $13.12 | $12.98 | $13.12 | $13.12 | 1,353,835 |
| 2024-01-04 | $12.93 | $12.96 | $12.90 | $12.93 | $12.93 | 407,689 |
| 2024-01-03 | $12.82 | $12.89 | $12.82 | $12.85 | $12.85 | 567,109 |
| 2024-01-02 | $12.82 | $12.83 | $12.70 | $12.72 | $12.72 | 841,781 |
| 2023-12-29 | $12.95 | $12.95 | $12.88 | $12.92 | $12.92 | 301,544 |
| 2023-12-28 | $12.91 | $12.94 | $12.89 | $12.91 | $12.91 | 260,595 |
| 2023-12-27 | $12.87 | $12.89 | $12.77 | $12.82 | $12.82 | 621,758 |
| 2023-12-26 | $12.80 | $12.95 | $12.70 | $12.88 | $12.86 | 465,230 |
| 2023-12-22 | $12.65 | $12.68 | $12.60 | $12.62 | $12.62 | 293,511 |
| 2023-12-21 | $12.55 | $12.63 | $12.54 | $12.59 | $12.59 | 316,738 |
| 2023-12-20 | $12.52 | $12.61 | $12.46 | $12.50 | $12.50 | 455,452 |
| 2023-12-19 | $12.44 | $12.51 | $12.43 | $12.51 | $12.51 | 423,748 |
| 2023-12-18 | $12.46 | $12.50 | $12.35 | $12.39 | $12.39 | 817,757 |
| 2023-12-15 | $13.15 | $13.17 | $13.09 | $13.14 | $13.14 | 341,171 |
| 2023-12-14 | $13.34 | $13.36 | $13.24 | $13.30 | $13.30 | 715,843 |
| 2023-12-13 | $13.40 | $13.43 | $13.29 | $13.40 | $13.40 | 671,995 |
| 2023-12-12 | $13.60 | $13.61 | $13.51 | $13.55 | $13.55 | 246,124 |
| 2023-12-11 | $13.53 | $13.64 | $13.53 | $13.63 | $13.63 | 300,444 |
| 2023-12-08 | $13.46 | $13.52 | $13.46 | $13.48 | $13.48 | 330,290 |
| 2023-12-07 | $13.60 | $13.65 | $13.50 | $13.54 | $13.54 | 549,643 |
| 2023-12-06 | $13.65 | $13.73 | $13.62 | $13.68 | $13.68 | 470,773 |
| 2023-12-05 | $13.55 | $13.60 | $13.53 | $13.56 | $13.56 | 346,140 |
| 2023-12-04 | $13.50 | $13.61 | $13.50 | $13.59 | $13.59 | 783,918 |
| 2023-12-01 | $13.16 | $13.33 | $13.15 | $13.31 | $13.31 | 243,017 |
| 2023-11-30 | $13.18 | $13.18 | $13.03 | $13.10 | $13.10 | 563,878 |
| 2023-11-29 | $13.28 | $13.32 | $13.25 | $13.26 | $13.26 | 388,486 |
| 2023-11-28 | $13.13 | $13.21 | $13.13 | $13.16 | $13.16 | 162,799 |
| 2023-11-27 | $13.08 | $13.11 | $13.01 | $13.06 | $13.06 | 379,282 |
| 2023-11-24 | $13.28 | $13.41 | $13.14 | $13.14 | $13.14 | 378,539 |
| 2023-11-22 | $13.48 | $13.56 | $13.47 | $13.55 | $13.55 | 401,999 |
| 2023-11-21 | $13.33 | $13.44 | $13.32 | $13.37 | $13.37 | 300,598 |
| 2023-11-20 | $13.23 | $13.29 | $13.19 | $13.28 | $13.28 | 498,327 |
| 2023-11-17 | $13.20 | $13.26 | $13.07 | $13.11 | $13.11 | 293,526 |
| 2023-11-16 | $13.46 | $13.49 | $13.44 | $13.48 | $13.48 | 560,918 |
| 2023-11-15 | $13.41 | $13.44 | $13.36 | $13.41 | $13.41 | 319,861 |
| 2023-11-14 | $13.32 | $13.40 | $13.29 | $13.37 | $13.37 | 455,960 |
| 2023-11-13 | $13.13 | $13.14 | $13.04 | $13.11 | $13.11 | 207,817 |
| 2023-11-10 | $13.14 | $13.18 | $13.12 | $13.18 | $13.18 | 224,136 |
| 2023-11-09 | $13.15 | $13.22 | $13.13 | $13.17 | $13.17 | 572,434 |
| 2023-11-08 | $13.03 | $13.12 | $13.03 | $13.10 | $13.10 | 348,831 |
| 2023-11-07 | $12.64 | $12.66 | $12.55 | $12.58 | $12.58 | 182,155 |
| 2023-11-06 | $12.71 | $12.75 | $12.67 | $12.75 | $12.75 | 284,593 |
| 2023-11-03 | $12.53 | $12.55 | $12.47 | $12.53 | $12.53 | 455,144 |
| 2023-11-02 | $12.29 | $12.49 | $12.28 | $12.46 | $12.46 | 918,185 |
| 2023-11-01 | $11.80 | $11.83 | $11.74 | $11.83 | $11.83 | 461,599 |
| 2023-10-31 | $11.59 | $11.60 | $11.51 | $11.56 | $11.56 | 688,282 |
| 2023-10-30 | $11.91 | $11.91 | $11.80 | $11.83 | $11.83 | 373,544 |
| 2023-10-27 | $12.08 | $12.15 | $12.03 | $12.05 | $12.05 | 380,305 |
| 2023-10-26 | $12.19 | $12.20 | $12.01 | $12.04 | $12.04 | 917,415 |
| 2023-10-25 | $12.87 | $12.89 | $12.70 | $12.70 | $12.70 | 452,109 |
| 2023-10-24 | $12.82 | $12.99 | $12.81 | $12.95 | $12.95 | 853,501 |
| 2023-10-23 | $12.61 | $12.73 | $12.61 | $12.67 | $12.67 | 280,171 |
| 2023-10-20 | $12.72 | $12.82 | $12.72 | $12.76 | $12.76 | 780,914 |
| 2023-10-19 | $12.60 | $12.64 | $12.35 | $12.36 | $12.36 | 1,777,635 |
| 2023-10-18 | $12.93 | $12.93 | $12.78 | $12.78 | $12.78 | 943,973 |
| 2023-10-17 | $13.18 | $13.28 | $13.04 | $13.14 | $13.14 | 959,737 |
| 2023-10-16 | $13.54 | $13.57 | $13.46 | $13.50 | $13.50 | 489,661 |
| 2023-10-13 | $13.75 | $13.80 | $13.66 | $13.70 | $13.70 | 585,295 |
| 2023-10-12 | $13.72 | $13.73 | $13.60 | $13.68 | $13.68 | 374,201 |
| 2023-10-11 | $13.67 | $13.75 | $13.64 | $13.65 | $13.65 | 373,584 |
| 2023-10-10 | $13.52 | $13.58 | $13.49 | $13.55 | $13.55 | 729,128 |
| 2023-10-09 | $13.46 | $13.50 | $13.40 | $13.50 | $13.50 | 425,159 |
| 2023-10-06 | $13.14 | $13.41 | $13.14 | $13.37 | $13.37 | 560,323 |
| 2023-10-05 | $13.03 | $13.06 | $12.97 | $13.03 | $13.03 | 462,734 |
| 2023-10-04 | $13.13 | $13.25 | $13.12 | $13.18 | $13.18 | 1,071,190 |
| 2023-10-03 | $13.05 | $13.08 | $12.91 | $12.91 | $12.91 | 1,064,362 |
| 2023-10-02 | $13.61 | $13.69 | $13.55 | $13.66 | $13.66 | 572,425 |
| 2023-09-29 | $13.65 | $13.67 | $13.53 | $13.54 | $13.54 | 374,049 |
| 2023-09-28 | $13.50 | $13.59 | $13.42 | $13.52 | $13.52 | 554,423 |
| 2023-09-27 | $13.51 | $13.61 | $13.51 | $13.59 | $13.59 | 844,909 |
| 2023-09-26 | $13.34 | $13.34 | $13.21 | $13.23 | $13.23 | 1,041,078 |
| 2023-09-25 | $13.58 | $13.58 | $13.44 | $13.47 | $13.47 | 1,168,834 |
| 2023-09-22 | $14.34 | $14.40 | $14.15 | $14.18 | $14.18 | 1,043,247 |
| 2023-09-21 | $14.72 | $14.76 | $14.67 | $14.68 | $14.68 | 611,507 |
| 2023-09-20 | $14.95 | $15.05 | $14.91 | $14.92 | $14.92 | 1,037,673 |
| 2023-09-19 | $14.81 | $14.86 | $14.66 | $14.71 | $14.71 | 1,098,200 |
| 2023-09-18 | $14.86 | $14.86 | $14.69 | $14.81 | $14.81 | 734,662 |
| 2023-09-15 | $15.00 | $15.03 | $14.94 | $14.95 | $14.95 | 709,944 |
| 2023-09-14 | $15.14 | $15.20 | $15.04 | $15.06 | $15.06 | 648,773 |
| 2023-09-13 | $15.46 | $15.48 | $15.33 | $15.33 | $15.33 | 868,048 |
| 2023-09-12 | $15.52 | $15.65 | $15.48 | $15.61 | $15.61 | 520,199 |
| 2023-09-11 | $15.30 | $15.34 | $15.20 | $15.26 | $15.26 | 909,431 |
| 2023-09-08 | $15.46 | $15.48 | $15.35 | $15.46 | $15.46 | 401,667 |
| 2023-09-07 | $15.38 | $15.44 | $15.30 | $15.43 | $15.43 | 451,994 |
| 2023-09-06 | $15.38 | $15.50 | $15.38 | $15.49 | $15.49 | 755,747 |
| 2023-09-05 | $15.24 | $15.31 | $15.22 | $15.24 | $15.24 | 426,078 |
| 2023-09-01 | $15.24 | $15.27 | $15.13 | $15.13 | $15.13 | 375,151 |
| 2023-08-31 | $15.15 | $15.24 | $15.14 | $15.16 | $15.16 | 469,019 |
| 2023-08-30 | $14.95 | $15.07 | $14.94 | $14.99 | $14.99 | 391,996 |
| 2023-08-29 | $14.90 | $14.93 | $14.84 | $14.92 | $14.92 | 606,714 |
| 2023-08-28 | $14.78 | $14.94 | $14.78 | $14.91 | $14.91 | 584,565 |
| 2023-08-25 | $14.58 | $14.66 | $14.52 | $14.58 | $14.58 | 468,541 |
| 2023-08-24 | $14.48 | $14.60 | $14.47 | $14.50 | $14.50 | 424,622 |
| 2023-08-23 | $14.36 | $14.47 | $14.22 | $14.32 | $14.32 | 390,989 |
| 2023-08-22 | $14.40 | $14.43 | $14.34 | $14.38 | $14.38 | 385,728 |
| 2023-08-21 | $14.27 | $14.36 | $14.24 | $14.34 | $14.34 | 520,440 |
| 2023-08-18 | $14.30 | $14.33 | $14.10 | $14.18 | $14.18 | 2,023,341 |
| 2023-08-17 | $15.30 | $15.30 | $15.05 | $15.11 | $15.11 | 910,162 |
| 2023-08-16 | $15.26 | $15.40 | $15.25 | $15.29 | $15.29 | 761,551 |
| 2023-08-15 | $15.39 | $15.39 | $15.17 | $15.20 | $15.20 | 427,102 |
| 2023-08-14 | $15.30 | $15.49 | $15.25 | $15.49 | $15.49 | 1,006,460 |
| 2023-08-11 | $14.98 | $15.18 | $14.98 | $15.18 | $15.18 | 649,134 |
| 2023-08-10 | $15.03 | $15.04 | $14.92 | $14.92 | $14.92 | 485,481 |
| 2023-08-09 | $15.20 | $15.25 | $15.04 | $15.06 | $15.06 | 506,206 |
| 2023-08-08 | $15.33 | $15.34 | $15.22 | $15.27 | $15.27 | 403,103 |
| 2023-08-07 | $15.28 | $15.34 | $15.23 | $15.33 | $15.33 | 762,089 |
| 2023-08-04 | $14.89 | $15.20 | $14.89 | $15.08 | $15.08 | 826,735 |
| 2023-08-03 | $14.50 | $14.65 | $14.49 | $14.65 | $14.65 | 335,467 |
| 2023-08-02 | $14.76 | $14.79 | $14.60 | $14.62 | $14.62 | 1,602,257 |
| 2023-08-01 | $14.90 | $14.92 | $14.76 | $14.80 | $14.80 | 1,939,914 |
| 2023-07-31 | $15.00 | $15.09 | $14.98 | $15.05 | $15.05 | 864,988 |
| 2023-07-28 | $14.68 | $14.82 | $14.61 | $14.81 | $14.81 | 505,756 |
| 2023-07-27 | $14.62 | $14.62 | $14.43 | $14.44 | $14.44 | 333,063 |
| 2023-07-26 | $14.48 | $14.57 | $14.46 | $14.57 | $14.57 | 655,474 |
| 2023-07-25 | $14.40 | $14.50 | $14.38 | $14.42 | $14.42 | 418,501 |
| 2023-07-24 | $14.40 | $14.52 | $14.37 | $14.50 | $14.50 | 766,179 |
| 2023-07-21 | $14.15 | $14.35 | $14.15 | $14.33 | $14.33 | 1,011,954 |
| 2023-07-20 | $13.94 | $14.02 | $13.93 | $14.00 | $14.00 | 461,613 |
| 2023-07-19 | $14.10 | $14.11 | $13.93 | $13.96 | $13.96 | 1,123,696 |
| 2023-07-18 | $14.14 | $14.15 | $14.09 | $14.10 | $14.10 | 354,802 |
| 2023-07-17 | $14.11 | $14.15 | $14.07 | $14.09 | $14.09 | 322,631 |
| 2023-07-14 | $14.11 | $14.11 | $14.04 | $14.05 | $14.05 | 490,403 |
| 2023-07-13 | $13.96 | $14.01 | $13.92 | $14.00 | $14.00 | 513,973 |
| 2023-07-12 | $13.80 | $13.85 | $13.77 | $13.82 | $13.82 | 283,781 |
| 2023-07-11 | $13.73 | $13.73 | $13.66 | $13.71 | $13.71 | 599,692 |
| 2023-07-10 | $13.56 | $13.74 | $13.55 | $13.73 | $13.73 | 1,194,490 |
| 2023-07-07 | $13.39 | $13.50 | $13.38 | $13.45 | $13.45 | 289,087 |
| 2023-07-06 | $13.27 | $13.33 | $13.21 | $13.22 | $13.22 | 605,495 |
| 2023-07-05 | $13.37 | $13.47 | $13.33 | $13.46 | $13.46 | 910,679 |
| 2023-07-03 | $13.30 | $13.34 | $13.27 | $13.29 | $13.29 | 227,810 |
| 2023-06-30 | $13.31 | $13.36 | $13.29 | $13.30 | $13.30 | 407,004 |
| 2023-06-29 | $13.42 | $13.43 | $13.27 | $13.31 | $13.31 | 1,631,484 |
| 2023-06-28 | $13.63 | $13.65 | $13.56 | $13.58 | $13.58 | 315,434 |
| 2023-06-27 | $13.56 | $13.64 | $13.56 | $13.63 | $13.63 | 434,553 |
| 2023-06-26 | $13.55 | $13.61 | $13.51 | $13.54 | $13.54 | 318,235 |
| 2023-06-23 | $13.57 | $13.57 | $13.40 | $13.54 | $13.54 | 543,822 |
| 2023-06-22 | $13.40 | $13.58 | $13.37 | $13.55 | $13.55 | 1,234,534 |
| 2023-06-21 | $13.18 | $13.38 | $13.18 | $13.34 | $13.34 | 445,845 |
| 2023-06-20 | $13.06 | $13.13 | $13.06 | $13.11 | $13.11 | 396,079 |
| 2023-06-16 | $13.17 | $13.19 | $13.11 | $13.13 | $13.13 | 321,514 |
| 2023-06-15 | $13.24 | $13.27 | $13.15 | $13.17 | $13.17 | 654,850 |
| 2023-06-14 | $13.23 | $13.27 | $13.18 | $13.24 | $13.24 | 890,582 |
| 2023-06-13 | $13.40 | $13.43 | $13.34 | $13.35 | $13.35 | 431,249 |
| 2023-06-12 | $13.22 | $13.32 | $13.22 | $13.32 | $13.32 | 575,331 |
| 2023-06-09 | $13.10 | $13.17 | $13.05 | $13.15 | $13.15 | 317,384 |
| 2023-06-08 | $13.07 | $13.08 | $12.99 | $13.00 | $13.00 | 486,849 |
| 2023-06-07 | $13.23 | $13.23 | $13.13 | $13.14 | $13.14 | 303,359 |
| 2023-06-06 | $12.91 | $13.10 | $12.91 | $13.10 | $13.10 | 1,068,241 |
| 2023-06-05 | $12.77 | $12.85 | $12.75 | $12.83 | $12.83 | 205,257 |
| 2023-06-02 | $12.89 | $12.92 | $12.86 | $12.86 | $12.86 | 545,924 |
| 2023-06-01 | $12.54 | $12.83 | $12.46 | $12.81 | $12.81 | 1,586,541 |
| 2023-05-31 | $12.40 | $12.54 | $12.28 | $12.43 | $12.43 | 2,147,531 |
| 2023-05-30 | $12.40 | $12.49 | $12.38 | $12.44 | $12.44 | 724,624 |
| 2023-05-26 | $12.27 | $12.33 | $12.26 | $12.30 | $12.30 | 719,828 |
| 2023-05-25 | $12.27 | $12.34 | $12.27 | $12.34 | $12.34 | 308,964 |
| 2023-05-24 | $12.29 | $12.38 | $12.25 | $12.25 | $12.25 | 207,043 |
| 2023-05-23 | $12.34 | $12.38 | $12.33 | $12.34 | $12.34 | 268,507 |
| 2023-05-22 | $12.44 | $12.48 | $12.40 | $12.46 | $12.46 | 356,954 |
| 2023-05-19 | $12.40 | $12.42 | $12.37 | $12.37 | $12.37 | 299,563 |
| 2023-05-18 | $12.34 | $12.42 | $12.34 | $12.40 | $12.40 | 264,959 |
| 2023-05-17 | $12.34 | $12.40 | $12.32 | $12.34 | $12.34 | 867,054 |
| 2023-05-16 | $12.44 | $12.47 | $12.41 | $12.44 | $12.44 | 215,548 |
| 2023-05-15 | $12.51 | $12.51 | $12.42 | $12.47 | $12.47 | 370,731 |
| 2023-05-12 | $12.44 | $12.57 | $12.40 | $12.49 | $12.49 | 481,075 |
| 2023-05-11 | $12.28 | $12.39 | $12.26 | $12.38 | $12.38 | 1,098,581 |
| 2023-05-10 | $12.14 | $12.28 | $12.14 | $12.26 | $12.26 | 810,597 |
| 2023-05-09 | $12.08 | $12.12 | $12.04 | $12.05 | $12.05 | 546,815 |
| 2023-05-08 | $12.04 | $12.15 | $12.04 | $12.08 | $12.08 | 230,845 |
| 2023-05-05 | $11.84 | $12.00 | $11.83 | $12.00 | $12.00 | 196,230 |
| 2023-05-04 | $11.89 | $11.92 | $11.83 | $11.89 | $11.89 | 755,203 |
| 2023-05-03 | $11.91 | $11.97 | $11.89 | $11.92 | $11.92 | 465,775 |
| 2023-05-02 | $12.00 | $12.09 | $11.92 | $11.95 | $11.95 | 517,220 |
| 2023-05-01 | $12.17 | $12.18 | $12.04 | $12.05 | $12.05 | 613,529 |
| 2023-04-28 | $12.02 | $12.15 | $11.97 | $12.15 | $12.15 | 512,579 |
| 2023-04-27 | $11.80 | $11.97 | $11.80 | $11.95 | $11.95 | 821,426 |
| 2023-04-26 | $11.76 | $11.82 | $11.76 | $11.79 | $11.79 | 335,935 |
| 2023-04-25 | $11.80 | $11.81 | $11.66 | $11.67 | $11.67 | 1,074,249 |
| 2023-04-24 | $11.88 | $11.88 | $11.82 | $11.86 | $11.86 | 694,254 |
| 2023-04-21 | $11.90 | $11.90 | $11.85 | $11.90 | $11.90 | 859,221 |
| 2023-04-20 | $11.92 | $12.01 | $11.91 | $11.98 | $11.98 | 553,449 |
| 2023-04-19 | $12.02 | $12.07 | $11.95 | $11.96 | $11.96 | 716,326 |
| 2023-04-18 | $12.19 | $12.20 | $12.11 | $12.13 | $12.13 | 801,981 |
| 2023-04-17 | $12.05 | $12.11 | $12.05 | $12.11 | $12.11 | 219,483 |
| 2023-04-14 | $12.14 | $12.15 | $12.01 | $12.08 | $12.08 | 734,704 |
| 2023-04-13 | $12.22 | $12.24 | $12.17 | $12.24 | $12.24 | 268,624 |
| 2023-04-12 | $12.29 | $12.36 | $12.26 | $12.28 | $12.28 | 347,185 |
| 2023-04-11 | $12.39 | $12.39 | $12.24 | $12.29 | $12.29 | 789,384 |
| 2023-04-10 | $12.27 | $12.39 | $12.19 | $12.30 | $12.30 | 338,214 |
| 2023-04-06 | $12.32 | $12.32 | $12.19 | $12.29 | $12.29 | 1,042,077 |
| 2023-04-05 | $12.41 | $12.49 | $12.37 | $12.39 | $12.39 | 429,980 |
| 2023-04-04 | $12.44 | $12.46 | $12.38 | $12.42 | $12.42 | 366,797 |
| 2023-04-03 | $12.30 | $12.46 | $12.29 | $12.46 | $12.46 | 456,847 |
| 2023-03-31 | $12.20 | $12.22 | $12.15 | $12.18 | $12.18 | 384,356 |
| 2023-03-30 | $12.16 | $12.20 | $12.09 | $12.15 | $12.15 | 475,524 |
| 2023-03-29 | $12.15 | $12.21 | $12.06 | $12.15 | $12.15 | 376,185 |
| 2023-03-28 | $12.06 | $12.09 | $12.01 | $12.09 | $12.09 | 443,896 |
| 2023-03-27 | $11.89 | $12.10 | $11.89 | $12.08 | $12.08 | 1,069,527 |
| 2023-03-24 | $11.77 | $11.84 | $11.63 | $11.83 | $11.83 | 697,519 |
| 2023-03-23 | $11.79 | $11.94 | $11.77 | $11.79 | $11.79 | 977,752 |
| 2023-03-22 | $11.80 | $11.87 | $11.70 | $11.75 | $11.75 | 694,871 |
| 2023-03-21 | $11.60 | $11.78 | $11.60 | $11.76 | $11.76 | 808,231 |
| 2023-03-20 | $11.51 | $11.53 | $11.42 | $11.48 | $11.48 | 575,449 |
| 2023-03-17 | $11.71 | $11.85 | $11.62 | $11.63 | $11.63 | 1,537,920 |
| 2023-03-16 | $11.65 | $11.86 | $11.62 | $11.86 | $11.86 | 1,217,813 |
| 2023-03-15 | $11.73 | $11.80 | $11.61 | $11.69 | $11.69 | 1,213,601 |
| 2023-03-14 | $11.65 | $11.66 | $11.57 | $11.61 | $11.61 | 1,072,080 |
| 2023-03-13 | $11.65 | $11.75 | $11.59 | $11.69 | $11.69 | 1,094,269 |
| 2023-03-10 | $11.81 | $11.87 | $11.63 | $11.66 | $11.66 | 835,844 |
| 2023-03-09 | $11.77 | $11.82 | $11.61 | $11.64 | $11.64 | 1,452,869 |
| 2023-03-08 | $11.66 | $11.76 | $11.65 | $11.74 | $11.74 | 783,565 |
| 2023-03-07 | $11.62 | $11.64 | $11.52 | $11.52 | $11.52 | 1,055,990 |
| 2023-03-06 | $11.60 | $11.61 | $11.44 | $11.48 | $11.48 | 1,372,718 |
| 2023-03-03 | $11.47 | $11.61 | $11.36 | $11.57 | $11.57 | 1,017,376 |
| 2023-03-02 | $11.53 | $11.58 | $11.47 | $11.57 | $11.57 | 478,963 |
| 2023-03-01 | $11.42 | $11.62 | $11.42 | $11.59 | $11.59 | 1,586,069 |
| 2023-02-28 | $11.30 | $11.30 | $11.21 | $11.26 | $11.26 | 919,682 |
| 2023-02-27 | $11.36 | $11.40 | $11.16 | $11.24 | $11.24 | 1,586,551 |
| 2023-02-24 | $11.52 | $11.52 | $11.38 | $11.48 | $11.48 | 1,181,469 |
| 2023-02-23 | $11.80 | $11.80 | $11.52 | $11.70 | $11.70 | 1,730,861 |
| 2023-02-22 | $11.90 | $11.90 | $11.71 | $11.76 | $11.76 | 1,155,713 |
| 2023-02-21 | $12.12 | $12.16 | $12.00 | $12.05 | $12.05 | 1,147,206 |
| 2023-02-17 | $11.94 | $11.95 | $11.85 | $11.88 | $11.88 | 330,388 |
| 2023-02-16 | $11.91 | $12.06 | $11.85 | $12.00 | $12.00 | 1,614,120 |
| 2023-02-15 | $11.88 | $11.95 | $11.80 | $11.86 | $11.86 | 1,074,571 |
| 2023-02-14 | $11.83 | $11.89 | $11.68 | $11.83 | $11.83 | 659,473 |
| 2023-02-13 | $11.82 | $12.00 | $11.78 | $11.86 | $11.86 | 1,013,311 |
| 2023-02-10 | $11.95 | $11.97 | $11.90 | $11.95 | $11.95 | 434,622 |
| 2023-02-09 | $12.15 | $12.16 | $11.90 | $11.96 | $11.96 | 1,317,879 |
| 2023-02-08 | $12.27 | $12.29 | $12.09 | $12.09 | $12.09 | 1,281,699 |
| 2023-02-07 | $12.18 | $12.27 | $12.07 | $12.27 | $12.27 | 1,152,117 |
| 2023-02-06 | $12.40 | $12.43 | $12.30 | $12.36 | $12.36 | 1,173,409 |
| 2023-02-03 | $12.48 | $12.53 | $12.15 | $12.27 | $12.27 | 1,686,153 |
| 2023-02-02 | $12.67 | $12.68 | $12.27 | $12.54 | $12.54 | 2,698,540 |
| 2023-02-01 | $12.65 | $12.72 | $12.51 | $12.69 | $12.69 | 1,574,829 |
| 2023-01-31 | $12.73 | $12.93 | $12.71 | $12.89 | $12.89 | 465,994 |
| 2023-01-30 | $12.87 | $12.99 | $12.64 | $12.65 | $12.65 | 842,388 |
| 2023-01-27 | $12.98 | $13.08 | $12.93 | $13.00 | $13.00 | 929,837 |
| 2023-01-26 | $12.95 | $13.12 | $12.81 | $12.93 | $12.93 | 941,729 |
| 2023-01-25 | $12.98 | $13.06 | $12.72 | $12.78 | $12.78 | 1,137,987 |
| 2023-01-24 | $13.10 | $13.12 | $12.92 | $12.96 | $12.96 | 791,492 |
| 2023-01-23 | $13.11 | $13.17 | $13.01 | $13.13 | $13.13 | 1,289,881 |
| 2023-01-20 | $12.98 | $13.08 | $12.89 | $13.03 | $13.03 | 1,017,610 |
| 2023-01-19 | $12.71 | $12.96 | $12.71 | $12.89 | $12.89 | 807,508 |
| 2023-01-18 | $12.90 | $12.97 | $12.67 | $12.71 | $12.71 | 1,427,739 |
| 2023-01-17 | $12.77 | $12.80 | $12.73 | $12.79 | $12.79 | 946,114 |
| 2023-01-13 | $12.52 | $12.53 | $12.43 | $12.49 | $12.49 | 480,707 |
| 2023-01-12 | $12.64 | $12.65 | $12.35 | $12.53 | $12.53 | 802,085 |
| 2023-01-11 | $12.52 | $12.62 | $12.48 | $12.61 | $12.61 | 781,288 |
| 2023-01-10 | $12.39 | $12.45 | $12.35 | $12.45 | $12.45 | 615,870 |
| 2023-01-09 | $12.50 | $12.51 | $12.35 | $12.37 | $12.37 | 1,037,267 |
| 2023-01-06 | $12.35 | $12.45 | $12.23 | $12.43 | $12.43 | 920,643 |
| 2023-01-05 | $12.39 | $12.40 | $12.29 | $12.33 | $12.33 | 808,416 |
| 2023-01-04 | $12.32 | $12.45 | $12.26 | $12.39 | $12.39 | 1,443,019 |
| 2023-01-03 | $12.11 | $12.31 | $12.11 | $12.31 | $12.31 | 1,271,778 |
| 2022-12-30 | $11.85 | $11.90 | $11.78 | $11.84 | $11.84 | 571,308 |
| 2022-12-29 | $11.88 | $11.90 | $11.78 | $11.89 | $11.89 | 444,361 |
| 2022-12-28 | $11.96 | $12.04 | $11.76 | $11.85 | $11.85 | 942,611 |
| 2022-12-27 | $11.96 | $12.00 | $11.85 | $11.92 | $11.92 | 745,175 |
| 2022-12-23 | $11.97 | $12.15 | $11.96 | $12.14 | $12.14 | 641,655 |
| 2022-12-22 | $12.03 | $12.07 | $11.86 | $11.95 | $11.95 | 720,373 |
| 2022-12-21 | $12.00 | $12.11 | $11.86 | $12.06 | $12.06 | 927,838 |
| 2022-12-20 | $12.03 | $12.07 | $11.93 | $11.98 | $11.98 | 547,030 |
| 2022-12-19 | $12.32 | $12.36 | $12.10 | $12.15 | $12.15 | 496,000 |
| 2022-12-16 | $12.51 | $12.60 | $12.48 | $12.51 | $12.40 | 468,034 |
| 2022-12-15 | $12.65 | $12.75 | $12.56 | $12.61 | $12.50 | 1,598,587 |
| 2022-12-14 | $12.88 | $12.92 | $12.56 | $12.68 | $12.57 | 756,608 |
| 2022-12-13 | $12.84 | $12.90 | $12.71 | $12.78 | $12.66 | 535,358 |
| 2022-12-12 | $12.60 | $12.61 | $12.51 | $12.57 | $12.46 | 861,831 |
| 2022-12-09 | $12.94 | $12.97 | $12.82 | $12.85 | $12.73 | 763,130 |
| 2022-12-08 | $12.80 | $12.84 | $12.70 | $12.82 | $12.70 | 640,688 |
| 2022-12-07 | $12.52 | $12.71 | $12.52 | $12.70 | $12.59 | 764,841 |
| 2022-12-06 | $12.71 | $12.74 | $12.47 | $12.51 | $12.40 | 1,242,553 |
| 2022-12-05 | $13.08 | $13.13 | $12.97 | $13.04 | $12.92 | 1,811,214 |
| 2022-12-02 | $12.76 | $12.91 | $12.73 | $12.84 | $12.84 | 1,142,227 |
| 2022-12-01 | $12.51 | $12.55 | $12.31 | $12.39 | $12.39 | 1,223,645 |
| 2022-11-30 | $12.39 | $12.78 | $12.38 | $12.78 | $12.78 | 1,618,299 |
| 2022-11-29 | $12.18 | $12.22 | $12.09 | $12.20 | $12.20 | 1,546,441 |
| 2022-11-28 | $11.82 | $12.00 | $11.77 | $11.80 | $11.80 | 1,243,151 |
| 2022-11-25 | $11.45 | $11.60 | $11.37 | $11.57 | $11.57 | 528,644 |
| 2022-11-23 | $11.11 | $11.16 | $11.06 | $11.12 | $11.12 | 450,549 |
| 2022-11-22 | $11.15 | $11.18 | $11.08 | $11.15 | $11.15 | 542,666 |
| 2022-11-21 | $11.25 | $11.28 | $11.13 | $11.17 | $11.17 | 538,047 |
| 2022-11-18 | $11.60 | $11.62 | $11.34 | $11.38 | $11.38 | 591,469 |
| 2022-11-17 | $11.49 | $11.52 | $11.30 | $11.48 | $11.48 | 1,383,894 |
| 2022-11-16 | $11.15 | $11.34 | $11.14 | $11.26 | $11.26 | 1,303,305 |
| 2022-11-15 | $11.00 | $11.02 | $10.73 | $10.90 | $10.90 | 1,137,129 |
| 2022-11-14 | $11.08 | $11.20 | $10.92 | $10.94 | $10.94 | 1,626,256 |
| 2022-11-11 | $11.05 | $11.30 | $10.98 | $11.21 | $11.21 | 1,643,243 |
| 2022-11-10 | $11.24 | $11.25 | $10.90 | $10.96 | $10.96 | 906,802 |
| 2022-11-09 | $11.18 | $11.18 | $11.00 | $11.01 | $11.01 | 330,316 |
| 2022-11-08 | $11.10 | $11.27 | $11.10 | $11.25 | $11.25 | 601,329 |
| 2022-11-07 | $11.21 | $11.21 | $11.01 | $11.05 | $11.05 | 532,170 |
| 2022-11-04 | $11.36 | $11.42 | $11.18 | $11.34 | $11.34 | 731,170 |
| 2022-11-03 | $11.48 | $11.48 | $11.35 | $11.37 | $11.37 | 372,172 |
| 2022-11-02 | $11.56 | $11.74 | $11.47 | $11.48 | $11.48 | 328,785 |
| 2022-11-01 | $11.80 | $11.85 | $11.54 | $11.54 | $11.54 | 348,026 |
| 2022-10-31 | $11.67 | $11.72 | $11.64 | $11.68 | $11.68 | 192,483 |
| 2022-10-28 | $11.75 | $11.78 | $11.65 | $11.75 | $11.75 | 229,328 |
| 2022-10-27 | $11.79 | $11.82 | $11.71 | $11.77 | $11.77 | 496,967 |
| 2022-10-26 | $11.26 | $11.55 | $11.26 | $11.47 | $11.47 | 695,160 |
| 2022-10-25 | $11.35 | $11.41 | $11.29 | $11.35 | $11.35 | 467,610 |
| 2022-10-24 | $11.43 | $11.43 | $11.27 | $11.36 | $11.36 | 689,851 |
| 2022-10-21 | $11.85 | $11.88 | $11.58 | $11.87 | $11.87 | 891,058 |
| 2022-10-20 | $12.27 | $12.27 | $12.10 | $12.13 | $12.13 | 149,695 |
| 2022-10-19 | $12.33 | $12.35 | $12.17 | $12.22 | $12.22 | 308,198 |
| 2022-10-18 | $12.49 | $12.49 | $12.35 | $12.41 | $12.41 | 407,149 |
| 2022-10-17 | $12.29 | $12.38 | $12.29 | $12.33 | $12.33 | 173,127 |
| 2022-10-14 | $12.50 | $12.64 | $12.25 | $12.28 | $12.28 | 123,139 |
| 2022-10-13 | $12.19 | $12.53 | $12.02 | $12.52 | $12.52 | 635,177 |
| 2022-10-12 | $12.20 | $12.36 | $12.20 | $12.33 | $12.33 | 257,205 |
| 2022-10-11 | $12.10 | $12.14 | $11.89 | $12.03 | $12.03 | 633,572 |
| 2022-10-10 | $12.56 | $12.56 | $12.32 | $12.42 | $12.42 | 342,692 |
| 2022-10-07 | $12.48 | $12.48 | $12.21 | $12.41 | $12.41 | 717,133 |
| 2022-10-06 | $12.70 | $12.74 | $12.62 | $12.67 | $12.67 | 214,212 |
| 2022-10-05 | $12.97 | $13.06 | $12.86 | $13.02 | $13.02 | 652,854 |
| 2022-10-04 | $12.89 | $12.96 | $12.81 | $12.86 | $12.86 | 417,476 |
| 2022-10-03 | $12.97 | $13.00 | $12.72 | $12.86 | $12.86 | 287,861 |
| 2022-09-30 | $13.05 | $13.47 | $13.05 | $13.30 | $13.30 | 1,643,495 |
| 2022-09-29 | $13.25 | $13.39 | $13.05 | $13.08 | $13.08 | 188,322 |
| 2022-09-28 | $13.41 | $13.54 | $13.38 | $13.50 | $13.50 | 225,907 |
| 2022-09-27 | $13.58 | $13.68 | $13.52 | $13.55 | $13.55 | 207,685 |
| 2022-09-26 | $13.80 | $13.85 | $13.57 | $13.59 | $13.59 | 393,374 |
| 2022-09-23 | $14.10 | $14.11 | $14.00 | $14.05 | $14.05 | 125,596 |
| 2022-09-22 | $14.27 | $14.39 | $14.19 | $14.20 | $14.20 | 186,814 |
| 2022-09-21 | $14.37 | $14.40 | $14.25 | $14.35 | $14.35 | 206,412 |
| 2022-09-20 | $14.40 | $14.40 | $14.32 | $14.40 | $14.40 | 291,250 |
| 2022-09-19 | $14.40 | $14.41 | $14.31 | $14.37 | $14.37 | 150,855 |
| 2022-09-16 | $14.58 | $14.60 | $14.50 | $14.51 | $14.51 | 212,929 |
| 2022-09-15 | $14.75 | $14.83 | $14.62 | $14.65 | $14.65 | 358,335 |
| 2022-09-14 | $14.85 | $14.85 | $14.70 | $14.78 | $14.78 | 442,730 |
| 2022-09-13 | $14.96 | $14.96 | $14.61 | $14.66 | $14.66 | 514,238 |
| 2022-09-12 | $15.11 | $15.18 | $15.06 | $15.15 | $15.15 | 122,804 |
| 2022-09-09 | $15.00 | $15.11 | $14.96 | $15.05 | $15.05 | 506,849 |
| 2022-09-08 | $14.85 | $14.93 | $14.83 | $14.86 | $14.86 | 88,881 |
| 2022-09-07 | $14.86 | $14.93 | $14.75 | $14.88 | $14.88 | 135,902 |
| 2022-09-06 | $15.16 | $15.16 | $15.02 | $15.05 | $15.05 | 401,501 |
| 2022-09-02 | $15.30 | $15.31 | $15.17 | $15.17 | $15.17 | 42,272 |
| 2022-09-01 | $15.25 | $15.25 | $15.14 | $15.24 | $15.24 | 101,822 |
| 2022-08-31 | $15.36 | $15.38 | $15.27 | $15.33 | $15.33 | 259,028 |
| 2022-08-30 | $15.21 | $15.26 | $15.13 | $15.17 | $15.17 | 89,569 |
| 2022-08-29 | $15.26 | $15.34 | $15.22 | $15.24 | $15.24 | 359,709 |
| 2022-08-26 | $15.67 | $15.67 | $15.30 | $15.34 | $15.34 | 452,296 |
| 2022-08-25 | $15.64 | $15.80 | $15.64 | $15.78 | $15.78 | 389,778 |
| 2022-08-24 | $15.57 | $15.63 | $15.51 | $15.60 | $15.60 | 73,661 |
| 2022-08-23 | $15.43 | $15.52 | $15.36 | $15.47 | $15.47 | 222,756 |
| 2022-08-22 | $15.30 | $15.31 | $15.25 | $15.28 | $15.28 | 76,435 |
| 2022-08-19 | $15.52 | $15.52 | $15.37 | $15.45 | $15.45 | 151,338 |
| 2022-08-18 | $15.62 | $15.68 | $15.58 | $15.64 | $15.64 | 293,606 |
| 2022-08-17 | $15.75 | $15.80 | $15.68 | $15.74 | $15.74 | 131,794 |
| 2022-08-16 | $15.71 | $15.72 | $15.62 | $15.68 | $15.68 | 84,122 |
| 2022-08-15 | $15.70 | $15.76 | $15.67 | $15.71 | $15.71 | 115,390 |
| 2022-08-12 | $15.56 | $15.70 | $15.53 | $15.67 | $15.67 | 78,030 |
| 2022-08-11 | $15.44 | $15.52 | $15.37 | $15.43 | $15.43 | 249,606 |
| 2022-08-10 | $15.53 | $15.53 | $15.43 | $15.51 | $15.51 | 137,254 |
| 2022-08-09 | $15.45 | $15.45 | $15.36 | $15.42 | $15.42 | 118,589 |
| 2022-08-08 | $15.38 | $15.39 | $15.29 | $15.36 | $15.36 | 462,891 |
| 2022-08-05 | $15.21 | $15.30 | $15.20 | $15.29 | $15.29 | 139,743 |
| 2022-08-04 | $15.20 | $15.27 | $15.11 | $15.26 | $15.26 | 304,741 |
| 2022-08-03 | $15.15 | $15.23 | $15.05 | $15.22 | $15.22 | 183,251 |
| 2022-08-02 | $15.08 | $15.14 | $15.02 | $15.06 | $15.06 | 147,032 |
| 2022-08-01 | $14.94 | $15.04 | $14.84 | $15.03 | $15.03 | 503,265 |
| 2022-07-29 | $14.71 | $14.75 | $14.64 | $14.73 | $14.73 | 106,956 |
| 2022-07-28 | $14.72 | $14.82 | $14.64 | $14.80 | $14.80 | 134,939 |
| 2022-07-27 | $14.41 | $14.63 | $14.41 | $14.61 | $14.61 | 56,685 |
| 2022-07-26 | $14.47 | $14.47 | $14.33 | $14.34 | $14.34 | 133,406 |
| 2022-07-25 | $14.59 | $14.62 | $14.53 | $14.57 | $14.57 | 98,074 |
| 2022-07-22 | $14.60 | $14.61 | $14.47 | $14.50 | $14.50 | 134,975 |
| 2022-07-21 | $14.69 | $14.70 | $14.58 | $14.66 | $14.66 | 74,504 |
| 2022-07-20 | $14.63 | $14.64 | $14.55 | $14.61 | $14.61 | 177,639 |
| 2022-07-19 | $14.42 | $14.52 | $14.42 | $14.52 | $14.52 | 78,800 |
| 2022-07-18 | $14.40 | $14.42 | $14.25 | $14.27 | $14.27 | 316,155 |
| 2022-07-15 | $14.27 | $14.44 | $14.27 | $14.43 | $14.43 | 179,195 |
| 2022-07-14 | $14.26 | $14.34 | $14.25 | $14.34 | $14.34 | 204,745 |
| 2022-07-13 | $14.23 | $14.33 | $14.16 | $14.21 | $14.21 | 209,874 |
| 2022-07-12 | $14.31 | $14.38 | $14.26 | $14.34 | $14.34 | 112,553 |
| 2022-07-11 | $14.28 | $14.28 | $14.16 | $14.18 | $14.18 | 95,830 |
| 2022-07-08 | $14.16 | $14.33 | $14.09 | $14.28 | $14.28 | 202,956 |
| 2022-07-07 | $14.08 | $14.17 | $14.08 | $14.16 | $14.16 | 219,907 |
| 2022-07-06 | $13.97 | $13.97 | $13.76 | $13.80 | $13.80 | 375,929 |
| 2022-07-05 | $14.18 | $14.28 | $14.00 | $14.09 | $14.09 | 986,594 |
| 2022-07-01 | $14.39 | $14.50 | $14.34 | $14.48 | $14.48 | 325,185 |
| 2022-06-30 | $14.52 | $14.52 | $14.34 | $14.40 | $14.40 | 238,910 |
| 2022-06-29 | $14.85 | $14.85 | $14.67 | $14.71 | $14.71 | 115,145 |
| 2022-06-28 | $14.99 | $14.99 | $14.76 | $14.82 | $14.82 | 109,845 |
| 2022-06-27 | $15.00 | $15.00 | $14.80 | $14.81 | $14.81 | 292,050 |
| 2022-06-24 | $14.69 | $14.83 | $14.65 | $14.79 | $14.79 | 175,721 |
| 2022-06-23 | $14.58 | $14.70 | $14.50 | $14.65 | $14.65 | 270,354 |
| 2022-06-22 | $14.50 | $14.51 | $14.30 | $14.45 | $14.45 | 189,270 |
| 2022-06-21 | $14.64 | $14.69 | $14.51 | $14.54 | $14.54 | 351,004 |
| 2022-06-17 | $14.80 | $14.85 | $14.72 | $14.82 | $14.82 | 117,422 |
| 2022-06-16 | $14.95 | $14.95 | $14.76 | $14.89 | $14.89 | 403,633 |
| 2022-06-15 | $14.90 | $15.04 | $14.79 | $14.98 | $14.98 | 275,063 |
| 2022-06-14 | $15.10 | $15.20 | $15.01 | $15.05 | $15.05 | 115,301 |
| 2022-06-13 | $15.22 | $15.22 | $14.93 | $14.95 | $14.95 | 468,209 |
| 2022-06-10 | $15.80 | $15.80 | $15.63 | $15.65 | $15.65 | 217,130 |
| 2022-06-09 | $16.07 | $16.07 | $15.92 | $15.93 | $15.93 | 138,805 |
| 2022-06-08 | $16.04 | $16.05 | $15.94 | $15.96 | $15.96 | 222,902 |
| 2022-06-07 | $15.84 | $15.90 | $15.80 | $15.90 | $15.90 | 172,424 |
| 2022-06-06 | $15.98 | $15.98 | $15.80 | $15.80 | $15.80 | 146,183 |
| 2022-06-03 | $15.94 | $15.94 | $15.80 | $15.81 | $15.81 | 174,536 |
| 2022-06-02 | $16.01 | $16.02 | $15.92 | $16.02 | $16.02 | 225,589 |
| 2022-06-01 | $16.20 | $16.20 | $16.02 | $16.06 | $16.06 | 159,853 |
| 2022-05-31 | $16.13 | $16.16 | $15.96 | $16.04 | $16.04 | 317,291 |
| 2022-05-27 | $15.91 | $15.91 | $15.87 | $15.90 | $15.90 | 149,393 |
| 2022-05-26 | $15.76 | $15.76 | $15.69 | $15.74 | $15.74 | 279,914 |
| 2022-05-25 | $15.73 | $15.73 | $15.61 | $15.71 | $15.71 | 323,798 |
| 2022-05-24 | $15.39 | $15.48 | $15.37 | $15.40 | $15.40 | 244,691 |
| 2022-05-23 | $15.39 | $15.42 | $15.29 | $15.31 | $15.31 | 224,832 |
| 2022-05-20 | $15.70 | $15.70 | $15.39 | $15.48 | $15.48 | 140,623 |
| 2022-05-19 | $15.52 | $15.64 | $15.51 | $15.60 | $15.60 | 170,357 |
| 2022-05-18 | $15.63 | $15.72 | $15.40 | $15.42 | $15.42 | 141,124 |
| 2022-05-17 | $15.56 | $15.67 | $15.56 | $15.65 | $15.65 | 442,644 |
| 2022-05-16 | $15.04 | $15.06 | $14.94 | $14.96 | $14.96 | 347,649 |
| 2022-05-13 | $15.05 | $15.25 | $15.05 | $15.23 | $15.23 | 491,950 |
| 2022-05-12 | $15.46 | $15.46 | $15.25 | $15.28 | $15.28 | 694,007 |
| 2022-05-11 | $16.06 | $16.22 | $16.06 | $16.09 | $16.09 | 243,764 |
| 2022-05-10 | $16.15 | $16.19 | $16.01 | $16.14 | $16.14 | 327,412 |
| 2022-05-09 | $15.99 | $16.04 | $15.73 | $15.74 | $15.74 | 517,722 |
| 2022-05-06 | $16.70 | $16.73 | $16.58 | $16.62 | $16.62 | 233,848 |
| 2022-05-05 | $17.00 | $17.05 | $16.82 | $16.86 | $16.86 | 269,719 |
| 2022-05-04 | $17.03 | $17.10 | $16.89 | $17.06 | $17.06 | 313,462 |
| 2022-05-03 | $17.14 | $17.23 | $17.13 | $17.22 | $17.22 | 237,736 |
| 2022-05-02 | $17.05 | $17.12 | $17.02 | $17.10 | $17.10 | 222,408 |
| 2022-04-29 | $17.06 | $17.18 | $17.02 | $17.04 | $17.04 | 282,217 |
| 2022-04-28 | $16.95 | $16.96 | $16.82 | $16.90 | $16.90 | 340,301 |
| 2022-04-27 | $16.91 | $17.05 | $16.91 | $16.96 | $16.96 | 237,317 |
| 2022-04-26 | $16.85 | $16.90 | $16.70 | $16.72 | $16.72 | 231,857 |
| 2022-04-25 | $16.60 | $16.62 | $16.46 | $16.60 | $16.60 | 487,370 |
| 2022-04-22 | $17.47 | $17.49 | $17.26 | $17.26 | $17.26 | 184,839 |
| 2022-04-21 | $17.50 | $17.53 | $17.35 | $17.36 | $17.36 | 315,806 |
| 2022-04-20 | $17.67 | $17.67 | $17.50 | $17.51 | $17.51 | 227,972 |
| 2022-04-19 | $17.80 | $17.80 | $17.68 | $17.70 | $17.70 | 326,720 |
| 2022-04-18 | $18.32 | $18.40 | $18.00 | $18.00 | $18.00 | 197,190 |
| 2022-04-14 | $18.72 | $18.72 | $18.54 | $18.54 | $18.54 | 100,677 |
| 2022-04-13 | $18.74 | $18.77 | $18.47 | $18.75 | $18.75 | 115,275 |
| 2022-04-12 | $18.62 | $18.68 | $18.55 | $18.56 | $18.56 | 92,254 |
| 2022-04-11 | $18.64 | $18.78 | $18.64 | $18.69 | $18.69 | 253,320 |
| 2022-04-08 | $18.88 | $18.88 | $18.76 | $18.77 | $18.77 | 145,989 |
| 2022-04-07 | $18.96 | $19.12 | $18.92 | $18.99 | $18.99 | 101,716 |
| 2022-04-06 | $19.13 | $19.27 | $19.02 | $19.06 | $19.06 | 189,049 |
| 2022-04-05 | $19.43 | $19.44 | $19.22 | $19.27 | $19.27 | 148,775 |
| 2022-04-04 | $19.35 | $19.47 | $19.29 | $19.45 | $19.45 | 203,714 |
| 2022-04-01 | $19.15 | $19.23 | $19.08 | $19.19 | $19.19 | 135,911 |
| 2022-03-31 | $19.06 | $19.06 | $18.83 | $18.87 | $18.87 | 82,857 |
| 2022-03-30 | $19.01 | $19.04 | $18.89 | $19.00 | $19.00 | 222,763 |
| 2022-03-29 | $19.07 | $19.14 | $19.00 | $19.11 | $19.11 | 115,134 |
| 2022-03-28 | $18.95 | $19.01 | $18.78 | $18.92 | $18.92 | 225,626 |
| 2022-03-25 | $19.20 | $19.20 | $19.09 | $19.15 | $19.15 | 102,315 |
| 2022-03-24 | $19.28 | $19.28 | $19.15 | $19.20 | $19.20 | 112,582 |
| 2022-03-23 | $19.30 | $19.35 | $19.21 | $19.22 | $19.22 | 104,692 |
| 2022-03-22 | $19.23 | $19.32 | $19.13 | $19.27 | $19.27 | 148,352 |
| 2022-03-21 | $19.20 | $19.24 | $18.98 | $19.19 | $19.19 | 182,171 |
| 2022-03-18 | $18.72 | $18.86 | $18.60 | $18.85 | $18.85 | 151,109 |
| 2022-03-17 | $18.69 | $18.69 | $18.56 | $18.62 | $18.62 | 252,567 |
| 2022-03-16 | $18.45 | $18.79 | $18.45 | $18.76 | $18.76 | 331,101 |
| 2022-03-15 | $18.25 | $18.45 | $18.20 | $18.40 | $18.40 | 293,200 |
| 2022-03-14 | $18.38 | $18.38 | $18.14 | $18.20 | $18.20 | 292,226 |
| 2022-03-11 | $18.90 | $18.90 | $18.53 | $18.53 | $18.53 | 258,502 |
| 2022-03-10 | $19.20 | $19.20 | $18.93 | $18.97 | $18.97 | 184,517 |
| 2022-03-09 | $19.00 | $19.17 | $19.00 | $19.12 | $19.12 | 170,180 |
| 2022-03-08 | $19.09 | $19.11 | $18.94 | $18.97 | $18.97 | 232,461 |
| 2022-03-07 | $19.50 | $19.50 | $19.22 | $19.24 | $19.24 | 221,075 |
| 2022-03-04 | $19.54 | $19.68 | $19.54 | $19.64 | $19.64 | 134,783 |
| 2022-03-03 | $19.88 | $19.88 | $19.72 | $19.74 | $19.74 | 134,206 |
| 2022-03-02 | $19.41 | $19.59 | $19.40 | $19.55 | $19.55 | 176,750 |
| 2022-03-01 | $19.56 | $19.60 | $19.41 | $19.43 | $19.43 | 142,458 |
| 2022-02-28 | $19.48 | $19.54 | $19.41 | $19.51 | $19.51 | 193,868 |
| 2022-02-25 | $19.56 | $19.62 | $19.51 | $19.59 | $19.59 | 219,092 |
| 2022-02-24 | $19.11 | $19.52 | $19.03 | $19.50 | $19.50 | 423,067 |
| 2022-02-23 | $19.88 | $19.88 | $19.64 | $19.68 | $19.68 | 222,621 |
| 2022-02-22 | $19.59 | $19.70 | $19.46 | $19.64 | $19.64 | 283,956 |
| 2022-02-18 | $19.80 | $19.90 | $19.79 | $19.79 | $19.79 | 114,797 |
| 2022-02-17 | $19.84 | $19.95 | $19.76 | $19.82 | $19.82 | 281,744 |
| 2022-02-16 | $19.65 | $19.85 | $19.62 | $19.81 | $19.81 | 59,847 |
| 2022-02-15 | $19.62 | $19.73 | $19.59 | $19.65 | $19.65 | 102,339 |
| 2022-02-14 | $19.50 | $19.52 | $19.33 | $19.40 | $19.40 | 252,484 |
| 2022-02-11 | $19.80 | $19.85 | $19.60 | $19.62 | $19.62 | 283,344 |
| 2022-02-10 | $19.86 | $19.98 | $19.77 | $19.87 | $19.87 | 168,444 |
| 2022-02-09 | $19.98 | $20.03 | $19.87 | $20.03 | $20.03 | 420,152 |
| 2022-02-08 | $19.67 | $19.68 | $19.55 | $19.65 | $19.65 | 208,341 |
| 2022-02-07 | $19.79 | $19.79 | $19.69 | $19.74 | $19.74 | 165,077 |
| 2022-02-04 | $19.79 | $19.79 | $19.67 | $19.72 | $19.72 | 108,126 |
| 2022-02-03 | $19.81 | $19.82 | $19.71 | $19.76 | $19.76 | 243,908 |
| 2022-02-02 | $19.90 | $19.98 | $19.79 | $19.89 | $19.89 | 112,073 |
| 2022-02-01 | $19.82 | $19.86 | $19.64 | $19.83 | $19.83 | 123,882 |
| 2022-01-31 | $19.53 | $19.81 | $19.53 | $19.77 | $19.77 | 122,953 |
| 2022-01-28 | $19.40 | $19.62 | $19.37 | $19.60 | $19.60 | 202,028 |
| 2022-01-27 | $19.33 | $19.46 | $19.31 | $19.37 | $19.37 | 240,308 |
| 2022-01-26 | $19.56 | $19.56 | $19.30 | $19.33 | $19.33 | 187,788 |
| 2022-01-25 | $19.33 | $19.56 | $19.30 | $19.48 | $19.48 | 435,026 |
| 2022-01-24 | $19.32 | $19.32 | $18.85 | $19.12 | $19.12 | 682,517 |
| 2022-01-21 | $19.84 | $19.92 | $19.78 | $19.84 | $19.84 | 497,541 |
| 2022-01-20 | $19.93 | $20.08 | $19.89 | $19.91 | $19.91 | 336,732 |
| 2022-01-19 | $19.72 | $19.88 | $19.72 | $19.75 | $19.75 | 494,863 |
| 2022-01-18 | $20.00 | $20.02 | $19.68 | $19.68 | $19.68 | 568,696 |
| 2022-01-14 | $20.73 | $20.79 | $20.65 | $20.74 | $20.74 | 164,658 |
| 2022-01-13 | $20.89 | $20.89 | $20.67 | $20.73 | $20.73 | 297,838 |
| 2022-01-12 | $21.26 | $21.26 | $21.05 | $21.09 | $21.09 | 140,158 |
| 2022-01-11 | $21.03 | $21.07 | $20.91 | $21.06 | $21.06 | 226,773 |
| 2022-01-10 | $21.26 | $21.26 | $21.03 | $21.20 | $21.20 | 427,481 |
| 2022-01-07 | $21.40 | $21.48 | $21.39 | $21.40 | $21.40 | 160,269 |
| 2022-01-06 | $21.49 | $21.50 | $21.22 | $21.39 | $21.39 | 227,774 |
| 2022-01-05 | $21.55 | $21.60 | $21.45 | $21.49 | $21.49 | 315,573 |
| 2022-01-04 | $21.54 | $21.66 | $21.52 | $21.53 | $21.53 | 422,162 |
| 2022-01-03 | $21.28 | $21.35 | $21.25 | $21.27 | $21.27 | 360,572 |
| 2021-12-31 | $21.27 | $21.37 | $21.19 | $21.24 | $21.24 | 125,973 |
| 2021-12-30 | $21.01 | $21.31 | $21.01 | $21.26 | $21.26 | 305,359 |
| 2021-12-29 | $21.02 | $21.02 | $20.95 | $21.01 | $21.01 | 100,794 |
| 2021-12-28 | $21.01 | $21.10 | $21.00 | $21.05 | $21.05 | 107,711 |
| 2021-12-27 | $20.77 | $21.05 | $20.68 | $21.01 | $21.01 | 350,546 |
| 2021-12-23 | $20.73 | $20.73 | $20.64 | $20.66 | $20.66 | 165,403 |
| 2021-12-22 | $20.88 | $20.99 | $20.85 | $20.99 | $20.99 | 169,214 |
| 2021-12-21 | $20.76 | $20.94 | $20.76 | $20.88 | $20.88 | 216,984 |
| 2021-12-20 | $20.51 | $20.64 | $20.51 | $20.60 | $20.60 | 178,261 |
| 2021-12-17 | $20.72 | $20.85 | $20.72 | $20.77 | $20.67 | 161,253 |
| 2021-12-16 | $20.79 | $20.80 | $20.61 | $20.71 | $20.61 | 168,504 |
| 2021-12-15 | $20.68 | $20.80 | $20.65 | $20.74 | $20.64 | 116,989 |
| 2021-12-14 | $20.63 | $20.78 | $20.60 | $20.69 | $20.59 | 56,773 |
| 2021-12-13 | $20.84 | $20.84 | $20.62 | $20.68 | $20.58 | 275,562 |
| 2021-12-10 | $20.77 | $20.78 | $20.63 | $20.68 | $20.58 | 133,378 |
| 2021-12-09 | $20.79 | $20.88 | $20.78 | $20.85 | $20.75 | 293,574 |
| 2021-12-08 | $20.55 | $20.70 | $20.55 | $20.70 | $20.60 | 204,788 |
| 2021-12-07 | $20.38 | $20.56 | $20.32 | $20.51 | $20.41 | 339,726 |
| 2021-12-06 | $20.00 | $20.05 | $19.87 | $20.01 | $19.91 | 502,810 |
| 2021-12-03 | $20.50 | $20.55 | $20.28 | $20.37 | $20.27 | 250,951 |
| 2021-12-02 | $20.80 | $20.85 | $20.68 | $20.72 | $20.62 | 297,007 |
| 2021-12-01 | $20.88 | $20.98 | $20.75 | $20.80 | $20.70 | 195,625 |
| 2021-11-30 | $20.67 | $20.83 | $20.67 | $20.75 | $20.65 | 322,258 |
| 2021-11-29 | $20.68 | $20.92 | $20.61 | $20.67 | $20.57 | 304,349 |
| 2021-11-26 | $20.51 | $20.80 | $20.51 | $20.68 | $20.58 | 236,429 |
| 2021-11-24 | $20.65 | $20.75 | $20.65 | $20.72 | $20.62 | 142,415 |
| 2021-11-23 | $20.48 | $20.57 | $20.48 | $20.56 | $20.46 | 205,385 |
| 2021-11-22 | $20.49 | $20.50 | $20.28 | $20.28 | $20.18 | 192,619 |
| 2021-11-19 | $20.68 | $20.68 | $20.51 | $20.54 | $20.44 | 159,613 |
| 2021-11-18 | $20.85 | $20.88 | $20.80 | $20.85 | $20.75 | 196,740 |
| 2021-11-17 | $20.79 | $20.91 | $20.77 | $20.85 | $20.75 | 205,179 |
| 2021-11-16 | $20.77 | $20.78 | $20.68 | $20.74 | $20.64 | 207,276 |
| 2021-11-15 | $20.72 | $20.84 | $20.71 | $20.75 | $20.65 | 193,793 |
| 2021-11-12 | $20.68 | $20.77 | $20.60 | $20.71 | $20.61 | 141,155 |
| 2021-11-11 | $20.68 | $20.68 | $20.56 | $20.60 | $20.50 | 169,016 |
| 2021-11-10 | $20.50 | $20.75 | $20.50 | $20.59 | $20.49 | 310,298 |
| 2021-11-09 | $20.65 | $20.65 | $20.50 | $20.56 | $20.46 | 167,108 |
| 2021-11-08 | $20.51 | $20.68 | $20.47 | $20.67 | $20.57 | 351,592 |
| 2021-11-05 | $20.35 | $20.44 | $20.35 | $20.42 | $20.32 | 123,606 |
| 2021-11-04 | $20.20 | $20.28 | $20.13 | $20.20 | $20.10 | 243,402 |
| 2021-11-03 | $20.18 | $20.22 | $20.02 | $20.19 | $20.09 | 161,271 |
| 2021-11-02 | $20.40 | $20.40 | $20.32 | $20.33 | $20.23 | 164,699 |
| 2021-11-01 | $20.28 | $20.40 | $20.25 | $20.37 | $20.27 | 177,941 |
| 2021-10-29 | $20.25 | $20.32 | $20.19 | $20.30 | $20.20 | 269,511 |
| 2021-10-28 | $20.21 | $20.33 | $20.20 | $20.24 | $20.14 | 296,866 |
| 2021-10-27 | $20.08 | $20.15 | $20.00 | $20.10 | $20.00 | 324,279 |
| 2021-10-26 | $19.80 | $19.88 | $19.72 | $19.72 | $19.62 | 190,338 |
| 2021-10-25 | $19.60 | $19.72 | $19.60 | $19.71 | $19.61 | 249,671 |
| 2021-10-22 | $19.58 | $19.70 | $19.57 | $19.64 | $19.54 | 98,528 |
| 2021-10-21 | $19.59 | $19.62 | $19.54 | $19.57 | $19.47 | 32,281 |
| 2021-10-20 | $19.66 | $19.72 | $19.61 | $19.71 | $19.61 | 195,528 |
| 2021-10-19 | $19.80 | $19.82 | $19.67 | $19.71 | $19.61 | 76,104 |
| 2021-10-18 | $19.46 | $19.66 | $19.46 | $19.63 | $19.53 | 200,392 |
| 2021-10-15 | $19.68 | $19.70 | $19.45 | $19.50 | $19.40 | 344,632 |
| 2021-10-14 | $19.56 | $19.66 | $19.56 | $19.63 | $19.53 | 87,367 |
| 2021-10-13 | $19.56 | $19.67 | $19.54 | $19.60 | $19.50 | 90,214 |
| 2021-10-12 | $19.70 | $19.75 | $19.56 | $19.61 | $19.51 | 115,845 |
| 2021-10-11 | $19.84 | $19.85 | $19.61 | $19.64 | $19.54 | 99,605 |
| 2021-10-08 | $19.58 | $19.63 | $19.53 | $19.60 | $19.50 | 209,082 |
| 2021-10-07 | $19.31 | $19.54 | $19.31 | $19.47 | $19.37 | 240,045 |
| 2021-10-06 | $19.18 | $19.24 | $19.14 | $19.21 | $19.11 | 125,435 |
| 2021-10-05 | $19.20 | $19.40 | $19.20 | $19.30 | $19.20 | 159,963 |
| 2021-10-04 | $19.18 | $19.29 | $19.10 | $19.10 | $19.00 | 134,191 |
| 2021-10-01 | $19.13 | $19.21 | $19.07 | $19.14 | $19.04 | 153,061 |
| 2021-09-30 | $19.17 | $19.40 | $19.17 | $19.27 | $19.17 | 179,037 |
| 2021-09-29 | $19.18 | $19.31 | $19.04 | $19.07 | $18.98 | 379,821 |
| 2021-09-28 | $19.28 | $19.34 | $19.11 | $19.20 | $19.10 | 214,641 |
| 2021-09-27 | $19.38 | $19.40 | $19.18 | $19.21 | $19.11 | 315,880 |
| 2021-09-24 | $19.68 | $19.68 | $19.55 | $19.58 | $19.48 | 138,232 |
| 2021-09-23 | $19.93 | $19.93 | $19.61 | $19.73 | $19.63 | 748,773 |
| 2021-09-22 | $19.68 | $19.98 | $19.62 | $19.85 | $19.75 | 205,117 |
| 2021-09-21 | $19.37 | $19.58 | $19.37 | $19.51 | $19.41 | 124,100 |
| 2021-09-20 | $19.50 | $19.56 | $19.31 | $19.38 | $19.28 | 264,172 |
| 2021-09-17 | $19.94 | $19.96 | $19.76 | $19.84 | $19.74 | 143,682 |
| 2021-09-16 | $19.83 | $19.90 | $19.74 | $19.87 | $19.77 | 100,357 |
| 2021-09-15 | $19.82 | $19.97 | $19.75 | $19.82 | $19.72 | 161,062 |
| 2021-09-14 | $19.82 | $19.88 | $19.71 | $19.75 | $19.65 | 183,143 |
| 2021-09-13 | $20.03 | $20.03 | $19.70 | $19.83 | $19.73 | 140,791 |
| 2021-09-10 | $20.03 | $20.16 | $19.99 | $20.03 | $19.93 | 151,706 |
| 2021-09-09 | $19.87 | $20.07 | $19.82 | $20.03 | $19.93 | 159,813 |
| 2021-09-08 | $19.95 | $19.95 | $19.73 | $19.77 | $19.67 | 330,725 |
| 2021-09-07 | $20.16 | $20.18 | $19.93 | $20.03 | $19.93 | 183,048 |
| 2021-09-03 | $20.11 | $20.22 | $20.06 | $20.20 | $20.10 | 273,133 |
| 2021-09-02 | $19.99 | $20.02 | $19.92 | $20.00 | $19.90 | 195,175 |
| 2021-09-01 | $19.74 | $19.98 | $19.74 | $19.92 | $19.82 | 235,984 |
| 2021-08-31 | $19.86 | $19.86 | $19.70 | $19.75 | $19.65 | 165,815 |
| 2021-08-30 | $19.84 | $19.93 | $19.72 | $19.86 | $19.76 | 207,017 |
| 2021-08-27 | $19.37 | $19.84 | $19.36 | $19.76 | $19.66 | 337,085 |
| 2021-08-26 | $19.33 | $19.41 | $19.17 | $19.23 | $19.13 | 192,725 |
| 2021-08-25 | $19.38 | $19.47 | $19.30 | $19.41 | $19.31 | 199,279 |
| 2021-08-24 | $19.26 | $19.34 | $19.21 | $19.28 | $19.18 | 187,122 |
| 2021-08-23 | $19.06 | $19.37 | $19.06 | $19.37 | $19.27 | 307,289 |
| 2021-08-20 | $19.10 | $19.30 | $19.03 | $19.16 | $19.06 | 361,079 |
| 2021-08-19 | $19.37 | $19.54 | $19.26 | $19.47 | $19.37 | 282,509 |
| 2021-08-18 | $19.44 | $19.58 | $19.40 | $19.40 | $19.30 | 184,850 |
| 2021-08-17 | $19.59 | $19.65 | $19.37 | $19.43 | $19.33 | 180,277 |
| 2021-08-16 | $19.84 | $19.88 | $19.66 | $19.72 | $19.62 | 195,539 |
| 2021-08-13 | $19.76 | $19.84 | $19.76 | $19.84 | $19.74 | 145,799 |
| 2021-08-12 | $19.80 | $19.86 | $19.71 | $19.80 | $19.70 | 116,504 |
| 2021-08-11 | $19.85 | $19.99 | $19.85 | $19.95 | $19.85 | 199,424 |
| 2021-08-10 | $20.11 | $20.11 | $19.93 | $19.99 | $19.89 | 213,813 |
| 2021-08-09 | $19.98 | $20.25 | $19.89 | $20.21 | $20.11 | 228,672 |
| 2021-08-06 | $19.88 | $20.03 | $19.75 | $19.81 | $19.71 | 136,455 |
| 2021-08-05 | $19.97 | $20.07 | $19.95 | $20.02 | $19.92 | 270,796 |
| 2021-08-04 | $19.90 | $19.96 | $19.81 | $19.85 | $19.75 | 162,451 |
| 2021-08-03 | $19.67 | $19.92 | $19.67 | $19.90 | $19.80 | 269,518 |
| 2021-08-02 | $19.42 | $19.66 | $19.40 | $19.51 | $19.41 | 267,491 |
| 2021-07-30 | $19.35 | $19.55 | $19.30 | $19.55 | $19.45 | 153,960 |
| 2021-07-29 | $19.48 | $19.49 | $19.31 | $19.37 | $19.27 | 124,709 |
| 2021-07-28 | $19.28 | $19.36 | $19.16 | $19.32 | $19.22 | 136,318 |
| 2021-07-27 | $19.23 | $19.27 | $19.02 | $19.27 | $19.17 | 129,884 |
| 2021-07-26 | $19.00 | $19.18 | $18.94 | $19.18 | $19.08 | 217,971 |
| 2021-07-23 | $19.16 | $19.22 | $19.00 | $19.07 | $18.98 | 311,658 |
| 2021-07-22 | $19.41 | $19.50 | $19.30 | $19.31 | $19.21 | 187,171 |
| 2021-07-21 | $19.19 | $19.25 | $19.04 | $19.24 | $19.14 | 222,050 |
| 2021-07-20 | $18.86 | $19.21 | $18.82 | $19.15 | $19.05 | 435,264 |
| 2021-07-19 | $18.88 | $18.89 | $18.60 | $18.73 | $18.64 | 659,823 |
| 2021-07-16 | $19.48 | $19.55 | $19.37 | $19.38 | $19.28 | 242,940 |
| 2021-07-15 | $19.43 | $19.47 | $19.35 | $19.37 | $19.27 | 138,551 |
| 2021-07-14 | $19.20 | $19.32 | $19.15 | $19.25 | $19.15 | 210,260 |
| 2021-07-13 | $19.34 | $19.40 | $19.15 | $19.21 | $19.11 | 487,522 |
| 2021-07-12 | $19.53 | $19.58 | $19.33 | $19.44 | $19.34 | 531,612 |
| 2021-07-09 | $19.90 | $19.97 | $19.82 | $19.93 | $19.83 | 204,200 |
| 2021-07-08 | $20.29 | $20.29 | $19.91 | $20.03 | $19.93 | 377,853 |
| 2021-07-07 | $20.45 | $20.48 | $20.30 | $20.40 | $20.30 | 309,211 |
| 2021-07-06 | $20.50 | $20.50 | $20.20 | $20.37 | $20.27 | 426,496 |
| 2021-07-02 | $20.83 | $20.95 | $20.82 | $20.89 | $20.79 | 113,370 |
| 2021-07-01 | $20.88 | $20.88 | $20.75 | $20.87 | $20.77 | 172,485 |
| 2021-06-30 | $20.77 | $20.81 | $20.70 | $20.79 | $20.69 | 321,114 |
| 2021-06-29 | $20.65 | $20.65 | $20.55 | $20.63 | $20.53 | 202,867 |
| 2021-06-28 | $20.51 | $20.64 | $20.51 | $20.60 | $20.50 | 253,431 |
| 2021-06-25 | $20.32 | $20.50 | $20.16 | $20.50 | $20.40 | 227,726 |
| 2021-06-24 | $20.14 | $20.14 | $20.01 | $20.11 | $20.01 | 181,505 |
| 2021-06-23 | $20.14 | $20.14 | $20.00 | $20.07 | $19.97 | 227,898 |
| 2021-06-22 | $20.14 | $20.15 | $20.02 | $20.15 | $20.05 | 103,786 |
| 2021-06-21 | $20.01 | $20.17 | $20.00 | $20.16 | $20.06 | 121,041 |
| 2021-06-18 | $20.15 | $20.24 | $20.00 | $20.01 | $19.91 | 206,249 |
| 2021-06-17 | $19.99 | $20.12 | $19.84 | $20.06 | $19.96 | 200,476 |
| 2021-06-16 | $20.01 | $20.15 | $19.73 | $19.82 | $19.72 | 325,311 |
| 2021-06-15 | $20.20 | $20.23 | $20.10 | $20.16 | $20.06 | 203,094 |
| 2021-06-14 | $20.10 | $20.23 | $20.05 | $20.18 | $20.08 | 276,277 |
| 2021-06-11 | $19.96 | $20.06 | $19.95 | $20.00 | $19.90 | 158,205 |
| 2021-06-10 | $19.88 | $19.93 | $19.80 | $19.86 | $19.76 | 144,366 |
| 2021-06-09 | $19.87 | $19.92 | $19.81 | $19.88 | $19.78 | 171,517 |
| 2021-06-08 | $19.90 | $19.90 | $19.60 | $19.70 | $19.60 | 296,347 |
| 2021-06-07 | $20.14 | $20.19 | $19.96 | $19.98 | $19.88 | 191,936 |
| 2021-06-04 | $19.91 | $20.20 | $19.91 | $20.13 | $20.03 | 296,176 |
| 2021-06-03 | $19.85 | $20.00 | $19.81 | $19.88 | $19.78 | 229,380 |
| 2021-06-02 | $19.70 | $19.86 | $19.70 | $19.81 | $19.71 | 271,583 |
| 2021-06-01 | $19.70 | $19.79 | $19.69 | $19.70 | $19.60 | 310,468 |
| 2021-05-28 | $19.53 | $19.68 | $19.50 | $19.68 | $19.58 | 218,149 |
| 2021-05-27 | $19.46 | $19.53 | $19.40 | $19.46 | $19.36 | 158,813 |
| 2021-05-26 | $19.39 | $19.60 | $19.36 | $19.55 | $19.45 | 486,174 |
| 2021-05-25 | $19.40 | $19.44 | $19.26 | $19.31 | $19.21 | 188,207 |
| 2021-05-24 | $19.26 | $19.40 | $19.20 | $19.39 | $19.29 | 174,391 |
| 2021-05-21 | $19.13 | $19.20 | $19.00 | $19.10 | $19.00 | 182,264 |
| 2021-05-20 | $19.11 | $19.20 | $19.03 | $19.13 | $19.03 | 202,255 |
| 2021-05-19 | $18.54 | $18.93 | $18.54 | $18.85 | $18.76 | 214,835 |
| 2021-05-18 | $18.64 | $18.82 | $18.62 | $18.75 | $18.66 | 339,992 |
| 2021-05-17 | $18.70 | $18.83 | $18.60 | $18.76 | $18.67 | 176,371 |
| 2021-05-14 | $18.75 | $18.96 | $18.74 | $18.95 | $18.86 | 254,348 |
| 2021-05-13 | $18.61 | $18.78 | $18.54 | $18.54 | $18.45 | 276,835 |
| 2021-05-12 | $18.99 | $19.00 | $18.61 | $18.68 | $18.59 | 276,016 |
| 2021-05-11 | $19.00 | $19.14 | $18.81 | $19.02 | $18.93 | 384,776 |
| 2021-05-10 | $19.28 | $19.40 | $19.15 | $19.21 | $19.11 | 311,629 |
| 2021-05-07 | $18.90 | $19.07 | $18.90 | $19.05 | $18.96 | 126,073 |
| 2021-05-06 | $18.96 | $18.98 | $18.80 | $18.86 | $18.77 | 164,231 |
| 2021-05-05 | $18.93 | $19.00 | $18.87 | $18.92 | $18.83 | 149,682 |
| 2021-05-04 | $18.70 | $18.80 | $18.57 | $18.71 | $18.62 | 246,974 |
| 2021-05-03 | $18.71 | $18.75 | $18.51 | $18.61 | $18.52 | 254,615 |
| 2021-04-30 | $19.00 | $19.05 | $18.78 | $18.85 | $18.76 | 291,289 |
| 2021-04-29 | $19.11 | $19.14 | $19.01 | $19.10 | $19.00 | 260,068 |
| 2021-04-28 | $19.05 | $19.15 | $19.00 | $19.01 | $18.92 | 891,339 |
| 2021-04-27 | $19.13 | $19.21 | $19.10 | $19.14 | $19.04 | 157,363 |
| 2021-04-26 | $19.15 | $19.20 | $19.05 | $19.10 | $19.00 | 362,040 |
| 2021-04-23 | $19.50 | $19.52 | $19.32 | $19.44 | $19.34 | 326,910 |
| 2021-04-22 | $19.30 | $19.34 | $19.13 | $19.27 | $19.17 | 321,329 |
| 2021-04-21 | $19.58 | $19.60 | $19.42 | $19.60 | $19.50 | 279,114 |
| 2021-04-20 | $19.52 | $19.68 | $19.51 | $19.60 | $19.50 | 301,273 |
| 2021-04-19 | $19.35 | $19.55 | $19.35 | $19.54 | $19.44 | 424,998 |
| 2021-04-16 | $19.24 | $19.29 | $19.21 | $19.29 | $19.19 | 386,215 |
| 2021-04-15 | $19.01 | $19.24 | $19.01 | $19.18 | $19.08 | 391,280 |
| 2021-04-14 | $19.16 | $19.17 | $19.01 | $19.01 | $18.92 | 565,182 |
| 2021-04-13 | $18.92 | $19.05 | $18.90 | $19.01 | $18.92 | 569,045 |
| 2021-04-12 | $18.75 | $18.95 | $18.68 | $18.92 | $18.83 | 276,355 |
| 2021-04-09 | $18.50 | $18.69 | $18.40 | $18.60 | $18.51 | 196,497 |
| 2021-04-08 | $18.30 | $18.65 | $18.30 | $18.59 | $18.50 | 167,147 |
| 2021-04-07 | $18.41 | $18.45 | $18.08 | $18.09 | $18.00 | 306,277 |
| 2021-04-06 | $18.64 | $18.70 | $18.50 | $18.50 | $18.41 | 317,252 |
| 2021-04-05 | $18.60 | $18.72 | $18.59 | $18.64 | $18.55 | 268,395 |
| 2021-04-01 | $18.27 | $18.56 | $18.27 | $18.55 | $18.46 | 326,056 |
| 2021-03-31 | $17.83 | $18.15 | $17.80 | $18.10 | $18.01 | 201,314 |
| 2021-03-30 | $17.89 | $17.94 | $17.83 | $17.87 | $17.78 | 76,060 |
| 2021-03-29 | $17.88 | $17.91 | $17.84 | $17.89 | $17.80 | 244,225 |
| 2021-03-26 | $17.66 | $17.84 | $17.60 | $17.84 | $17.75 | 85,098 |
| 2021-03-25 | $17.37 | $17.57 | $17.31 | $17.55 | $17.46 | 257,819 |
| 2021-03-24 | $17.61 | $17.61 | $17.40 | $17.40 | $17.31 | 267,018 |
| 2021-03-23 | $17.80 | $17.87 | $17.56 | $17.56 | $17.47 | 422,123 |
| 2021-03-22 | $17.93 | $18.00 | $17.88 | $17.94 | $17.85 | 164,506 |
| 2021-03-19 | $17.88 | $18.00 | $17.82 | $17.89 | $17.80 | 133,833 |
| 2021-03-18 | $17.94 | $17.98 | $17.75 | $17.81 | $17.72 | 232,772 |
| 2021-03-17 | $17.85 | $17.98 | $17.75 | $17.94 | $17.85 | 110,367 |
| 2021-03-16 | $17.93 | $17.96 | $17.84 | $17.91 | $17.82 | 109,356 |
| 2021-03-15 | $17.94 | $17.94 | $17.76 | $17.86 | $17.77 | 107,112 |
| 2021-03-12 | $17.82 | $17.90 | $17.75 | $17.78 | $17.69 | 262,283 |
| 2021-03-11 | $17.90 | $17.99 | $17.73 | $17.99 | $17.90 | 172,100 |
| 2021-03-10 | $17.60 | $17.70 | $17.53 | $17.60 | $17.51 | 172,543 |
| 2021-03-09 | $17.54 | $17.76 | $17.54 | $17.55 | $17.46 | 187,694 |
| 2021-03-08 | $17.65 | $17.70 | $17.50 | $17.50 | $17.41 | 245,109 |
| 2021-03-05 | $17.80 | $17.80 | $17.42 | $17.70 | $17.61 | 345,496 |
| 2021-03-04 | $17.57 | $17.60 | $17.29 | $17.37 | $17.28 | 427,251 |
| 2021-03-03 | $17.85 | $17.90 | $17.60 | $17.60 | $17.51 | 208,963 |
| 2021-03-02 | $18.00 | $18.05 | $17.90 | $17.90 | $17.81 | 310,583 |
| 2021-03-01 | $17.87 | $18.08 | $17.81 | $18.05 | $17.96 | 182,994 |
| 2021-02-26 | $17.48 | $17.66 | $17.40 | $17.60 | $17.51 | 331,796 |
| 2021-02-25 | $18.06 | $18.06 | $17.40 | $17.40 | $17.31 | 262,995 |
| 2021-02-24 | $17.94 | $18.06 | $17.77 | $18.00 | $17.91 | 279,185 |
| 2021-02-23 | $18.00 | $18.14 | $17.80 | $18.06 | $17.97 | 268,246 |
| 2021-02-22 | $18.24 | $18.29 | $18.10 | $18.19 | $18.10 | 203,459 |
| 2021-02-19 | $18.44 | $18.45 | $18.20 | $18.39 | $18.30 | 428,126 |
| 2021-02-18 | $18.22 | $18.23 | $18.09 | $18.20 | $18.11 | 505,865 |
| 2021-02-17 | $17.95 | $18.12 | $17.88 | $18.08 | $17.99 | 432,306 |
| 2021-02-16 | $18.11 | $18.11 | $17.83 | $17.83 | $17.74 | 568,560 |
| 2021-02-12 | $17.95 | $18.02 | $17.85 | $18.01 | $17.92 | 326,174 |
| 2021-02-11 | $17.97 | $17.97 | $17.80 | $17.93 | $17.84 | 234,474 |
| 2021-02-10 | $17.91 | $17.91 | $17.74 | $17.80 | $17.71 | 255,511 |
| 2021-02-09 | $17.57 | $17.75 | $17.55 | $17.75 | $17.66 | 253,359 |
| 2021-02-08 | $17.50 | $17.68 | $17.27 | $17.47 | $17.38 | 393,954 |
| 2021-02-05 | $17.90 | $18.03 | $17.85 | $17.92 | $17.83 | 266,128 |
| 2021-02-04 | $17.84 | $17.88 | $17.77 | $17.85 | $17.76 | 304,510 |
| 2021-02-03 | $17.81 | $17.95 | $17.66 | $17.90 | $17.81 | 393,957 |
| 2021-02-02 | $17.44 | $17.48 | $17.24 | $17.39 | $17.30 | 505,129 |
| 2021-02-01 | $17.00 | $17.05 | $16.81 | $17.05 | $16.97 | 629,274 |
| 2021-01-29 | $17.24 | $17.24 | $16.83 | $16.92 | $16.84 | 641,584 |
| 2021-01-28 | $16.81 | $16.95 | $16.60 | $16.83 | $16.75 | 754,019 |
| 2021-01-27 | $17.61 | $17.70 | $17.30 | $17.35 | $17.26 | 774,901 |
| 2021-01-26 | $18.18 | $18.24 | $18.10 | $18.16 | $18.07 | 306,650 |
| 2021-01-25 | $18.25 | $18.35 | $18.08 | $18.22 | $18.13 | 479,266 |
| 2021-01-22 | $18.28 | $18.37 | $18.26 | $18.35 | $18.26 | 228,761 |
| 2021-01-21 | $18.15 | $18.38 | $18.15 | $18.37 | $18.28 | 536,913 |
| 2021-01-20 | $17.94 | $18.16 | $17.94 | $18.11 | $18.02 | 421,986 |
| 2021-01-19 | $18.00 | $18.20 | $17.80 | $17.85 | $17.76 | 623,156 |
| 2021-01-15 | $18.43 | $18.50 | $18.34 | $18.44 | $18.35 | 483,339 |
| 2021-01-14 | $18.61 | $18.64 | $18.50 | $18.50 | $18.41 | 269,153 |
| 2021-01-13 | $18.60 | $18.64 | $18.52 | $18.59 | $18.50 | 223,801 |
| 2021-01-12 | $18.70 | $18.75 | $18.57 | $18.60 | $18.51 | 381,603 |
| 2021-01-11 | $18.48 | $18.58 | $18.42 | $18.51 | $18.42 | 411,843 |
| 2021-01-08 | $18.25 | $18.46 | $18.21 | $18.42 | $18.33 | 499,945 |
| 2021-01-07 | $18.07 | $18.22 | $18.01 | $18.21 | $18.12 | 813,121 |
| 2021-01-06 | $17.96 | $18.05 | $17.83 | $18.00 | $17.91 | 641,110 |
| 2021-01-05 | $17.75 | $17.99 | $17.73 | $17.96 | $17.87 | 502,871 |
| 2021-01-04 | $17.60 | $17.79 | $17.53 | $17.55 | $17.46 | 580,500 |
| 2020-12-31 | $17.59 | $17.59 | $17.42 | $17.49 | $17.40 | 151,816 |
| 2020-12-30 | $17.50 | $17.53 | $17.40 | $17.50 | $17.41 | 203,104 |
| 2020-12-29 | $17.29 | $17.49 | $17.28 | $17.49 | $17.40 | 420,078 |
| 2020-12-28 | $16.96 | $17.10 | $16.96 | $17.10 | $17.01 | 340,915 |
| 2020-12-24 | $16.75 | $16.76 | $16.69 | $16.73 | $16.65 | 89,997 |
| 2020-12-23 | $16.80 | $16.87 | $16.73 | $16.76 | $16.68 | 165,541 |
| 2020-12-22 | $16.70 | $16.80 | $16.58 | $16.62 | $16.54 | 260,393 |
| 2020-12-21 | $16.73 | $16.86 | $16.62 | $16.83 | $16.75 | 326,754 |
| 2020-12-18 | $16.96 | $17.03 | $16.84 | $16.86 | $16.71 | 199,488 |
| 2020-12-17 | $17.00 | $17.00 | $16.82 | $16.88 | $16.73 | 306,198 |
| 2020-12-16 | $17.10 | $17.10 | $17.01 | $17.06 | $16.90 | 266,223 |
| 2020-12-15 | $17.06 | $17.09 | $16.88 | $16.99 | $16.84 | 299,011 |
| 2020-12-14 | $16.91 | $17.03 | $16.91 | $16.95 | $16.80 | 425,398 |
| 2020-12-11 | $16.66 | $16.77 | $16.63 | $16.77 | $16.62 | 199,564 |
| 2020-12-10 | $16.45 | $16.67 | $16.41 | $16.67 | $16.52 | 297,394 |
| 2020-12-09 | $16.51 | $16.65 | $16.43 | $16.53 | $16.38 | 260,605 |
| 2020-12-08 | $16.46 | $16.50 | $16.45 | $16.49 | $16.34 | 127,109 |
| 2020-12-07 | $16.46 | $16.50 | $16.42 | $16.46 | $16.31 | 170,485 |
| 2020-12-04 | $16.40 | $16.49 | $16.36 | $16.42 | $16.27 | 156,616 |
| 2020-12-03 | $16.35 | $16.55 | $16.35 | $16.43 | $16.28 | 203,284 |
| 2020-12-02 | $16.15 | $16.36 | $16.15 | $16.34 | $16.19 | 276,283 |
| 2020-12-01 | $16.15 | $16.23 | $16.05 | $16.15 | $16.00 | 203,610 |
| 2020-11-30 | $16.35 | $16.36 | $15.96 | $15.96 | $15.81 | 327,870 |
| 2020-11-27 | $16.20 | $16.34 | $16.15 | $16.27 | $16.12 | 131,635 |
| 2020-11-25 | $16.18 | $16.20 | $16.02 | $16.04 | $15.89 | 205,223 |
| 2020-11-24 | $16.16 | $16.28 | $16.11 | $16.26 | $16.11 | 225,197 |
| 2020-11-23 | $16.04 | $16.12 | $16.01 | $16.10 | $15.95 | 305,994 |
| 2020-11-20 | $15.71 | $16.04 | $15.71 | $16.04 | $15.89 | 323,326 |
| 2020-11-19 | $15.60 | $15.69 | $15.52 | $15.68 | $15.54 | 181,057 |
| 2020-11-18 | $15.64 | $15.64 | $15.47 | $15.47 | $15.33 | 153,007 |
| 2020-11-17 | $15.54 | $15.64 | $15.50 | $15.59 | $15.45 | 111,759 |
| 2020-11-16 | $15.54 | $15.59 | $15.40 | $15.50 | $15.36 | 198,506 |
| 2020-11-13 | $15.62 | $15.64 | $15.54 | $15.59 | $15.45 | 83,415 |
| 2020-11-12 | $15.64 | $15.64 | $15.40 | $15.54 | $15.40 | 161,312 |
| 2020-11-11 | $15.55 | $15.61 | $15.51 | $15.61 | $15.47 | 146,165 |
| 2020-11-10 | $15.60 | $15.67 | $15.50 | $15.54 | $15.40 | 228,634 |
| 2020-11-09 | $15.67 | $15.75 | $15.44 | $15.54 | $15.40 | 289,127 |
| 2020-11-06 | $15.33 | $15.39 | $15.21 | $15.36 | $15.22 | 141,293 |
| 2020-11-05 | $15.41 | $15.46 | $15.33 | $15.33 | $15.19 | 160,331 |
| 2020-11-04 | $15.20 | $15.54 | $15.20 | $15.46 | $15.32 | 165,922 |
| 2020-11-03 | $15.00 | $15.14 | $14.90 | $15.07 | $14.93 | 82,398 |
| 2020-11-02 | $14.97 | $14.98 | $14.80 | $14.90 | $14.76 | 104,615 |
| 2020-10-30 | $14.74 | $14.83 | $14.64 | $14.74 | $14.61 | 121,682 |
| 2020-10-29 | $14.77 | $14.82 | $14.61 | $14.82 | $14.69 | 169,241 |
| 2020-10-28 | $14.90 | $14.90 | $14.57 | $14.58 | $14.45 | 213,073 |
| 2020-10-27 | $15.10 | $15.11 | $15.03 | $15.04 | $14.90 | 116,394 |
| 2020-10-26 | $15.30 | $15.33 | $15.10 | $15.11 | $14.97 | 257,858 |
| 2020-10-23 | $15.22 | $15.45 | $15.22 | $15.44 | $15.30 | 98,121 |
| 2020-10-22 | $15.14 | $15.20 | $15.13 | $15.16 | $15.02 | 263,645 |
| 2020-10-21 | $15.14 | $15.24 | $15.05 | $15.06 | $14.92 | 363,480 |
| 2020-10-20 | $15.02 | $15.25 | $15.02 | $15.14 | $15.00 | 140,178 |
| 2020-10-19 | $15.19 | $15.19 | $14.91 | $14.91 | $14.77 | 311,569 |
| 2020-10-16 | $15.24 | $15.27 | $15.15 | $15.19 | $15.05 | 59,420 |
| 2020-10-15 | $15.15 | $15.25 | $15.10 | $15.24 | $15.10 | 145,091 |
| 2020-10-14 | $15.23 | $15.30 | $15.16 | $15.23 | $15.09 | 118,787 |
| 2020-10-13 | $15.18 | $15.28 | $15.15 | $15.23 | $15.09 | 332,925 |
| 2020-10-12 | $15.15 | $15.20 | $15.13 | $15.20 | $15.06 | 70,013 |
| 2020-10-09 | $15.10 | $15.20 | $15.08 | $15.15 | $15.01 | 232,173 |
| 2020-10-08 | $15.06 | $15.10 | $15.02 | $15.08 | $14.94 | 51,455 |
| 2020-10-07 | $15.00 | $15.10 | $14.97 | $15.10 | $14.96 | 134,567 |
| 2020-10-06 | $14.99 | $15.00 | $14.74 | $14.82 | $14.69 | 122,036 |
| 2020-10-05 | $14.85 | $14.98 | $14.85 | $14.98 | $14.84 | 180,983 |
| 2020-10-02 | $14.69 | $14.94 | $14.68 | $14.85 | $14.71 | 214,731 |
| 2020-10-01 | $14.87 | $14.99 | $14.85 | $14.95 | $14.81 | 159,705 |
| 2020-09-30 | $14.65 | $14.88 | $14.65 | $14.85 | $14.71 | 95,990 |
| 2020-09-29 | $14.77 | $14.77 | $14.63 | $14.66 | $14.53 | 178,913 |
| 2020-09-28 | $14.69 | $14.80 | $14.61 | $14.80 | $14.67 | 126,270 |
| 2020-09-25 | $14.40 | $14.54 | $14.33 | $14.54 | $14.41 | 310,309 |
| 2020-09-24 | $14.47 | $14.58 | $14.30 | $14.45 | $14.32 | 305,066 |
| 2020-09-23 | $14.68 | $14.77 | $14.50 | $14.50 | $14.37 | 152,147 |
| 2020-09-22 | $14.80 | $14.80 | $14.67 | $14.72 | $14.59 | 60,279 |
| 2020-09-21 | $14.82 | $14.82 | $14.57 | $14.70 | $14.57 | 261,490 |
| 2020-09-18 | $15.00 | $15.00 | $14.82 | $14.82 | $14.69 | 166,081 |
| 2020-09-17 | $14.90 | $15.02 | $14.85 | $14.94 | $14.80 | 122,099 |
| 2020-09-16 | $15.18 | $15.18 | $14.98 | $14.98 | $14.84 | 144,109 |
| 2020-09-15 | $15.20 | $15.20 | $15.16 | $15.20 | $15.06 | 182,769 |
| 2020-09-14 | $15.05 | $15.18 | $15.00 | $15.13 | $14.99 | 167,244 |
| 2020-09-11 | $14.80 | $14.92 | $14.73 | $14.79 | $14.66 | 221,357 |
| 2020-09-10 | $15.16 | $15.16 | $14.76 | $14.76 | $14.63 | 278,195 |
| 2020-09-09 | $14.94 | $15.17 | $14.94 | $15.16 | $15.02 | 283,596 |
| 2020-09-08 | $14.95 | $14.95 | $14.74 | $14.80 | $14.67 | 190,187 |
| 2020-09-04 | $14.88 | $15.07 | $14.77 | $15.01 | $14.87 | 291,225 |
| 2020-09-03 | $15.00 | $15.00 | $14.70 | $14.86 | $14.72 | 294,277 |
| 2020-09-02 | $14.85 | $15.00 | $14.85 | $15.00 | $14.86 | 180,191 |
| 2020-09-01 | $14.76 | $14.85 | $14.73 | $14.85 | $14.71 | 247,486 |
| 2020-08-31 | $14.75 | $14.80 | $14.62 | $14.70 | $14.57 | 192,324 |
| 2020-08-28 | $14.68 | $14.80 | $14.53 | $14.74 | $14.61 | 253,179 |
| 2020-08-27 | $14.70 | $14.70 | $14.53 | $14.55 | $14.42 | 161,376 |
| 2020-08-26 | $14.71 | $14.80 | $14.67 | $14.77 | $14.64 | 260,953 |
| 2020-08-25 | $14.59 | $14.71 | $14.55 | $14.71 | $14.58 | 142,207 |
| 2020-08-24 | $14.45 | $14.49 | $14.41 | $14.47 | $14.34 | 144,717 |
| 2020-08-21 | $14.28 | $14.28 | $14.10 | $14.13 | $14.00 | 85,834 |
| 2020-08-20 | $14.13 | $14.15 | $14.01 | $14.10 | $13.97 | 157,769 |
| 2020-08-19 | $14.50 | $14.50 | $14.22 | $14.25 | $14.12 | 230,346 |
| 2020-08-18 | $14.59 | $14.71 | $14.38 | $14.38 | $14.25 | 311,623 |
| 2020-08-17 | $14.70 | $14.80 | $14.70 | $14.80 | $14.66 | 300,168 |
| 2020-08-14 | $14.65 | $14.70 | $14.60 | $14.70 | $14.57 | 81,923 |
| 2020-08-13 | $14.73 | $14.76 | $14.62 | $14.67 | $14.54 | 109,540 |
| 2020-08-12 | $14.59 | $14.73 | $14.56 | $14.73 | $14.60 | 113,349 |
| 2020-08-11 | $14.79 | $14.79 | $14.52 | $14.54 | $14.41 | 369,155 |
| 2020-08-10 | $14.56 | $14.79 | $14.56 | $14.76 | $14.63 | 183,744 |
| 2020-08-07 | $14.64 | $14.64 | $14.45 | $14.63 | $14.50 | 266,695 |
| 2020-08-06 | $14.71 | $14.71 | $14.56 | $14.64 | $14.51 | 226,042 |
| 2020-08-05 | $14.62 | $14.76 | $14.50 | $14.71 | $14.58 | 180,060 |
| 2020-08-04 | $14.33 | $14.43 | $14.21 | $14.36 | $14.23 | 217,167 |
| 2020-08-03 | $14.09 | $14.24 | $14.00 | $14.17 | $14.04 | 407,108 |
| 2020-07-31 | $13.90 | $13.92 | $13.66 | $13.70 | $13.58 | 234,086 |
| 2020-07-30 | $13.87 | $13.95 | $13.80 | $13.87 | $13.74 | 249,636 |
| 2020-07-29 | $13.91 | $13.93 | $13.80 | $13.84 | $13.71 | 318,235 |
| 2020-07-28 | $13.97 | $13.98 | $13.82 | $13.89 | $13.76 | 225,483 |
| 2020-07-27 | $13.70 | $13.76 | $13.63 | $13.70 | $13.57 | 379,551 |
| 2020-07-24 | $14.11 | $14.14 | $13.88 | $14.08 | $13.95 | 391,405 |
| 2020-07-23 | $14.47 | $14.47 | $14.16 | $14.24 | $14.11 | 286,045 |
| 2020-07-22 | $14.44 | $14.49 | $14.35 | $14.49 | $14.35 | 370,368 |
| 2020-07-21 | $14.74 | $14.74 | $14.41 | $14.46 | $14.33 | 261,662 |
| 2020-07-20 | $14.57 | $14.67 | $14.40 | $14.58 | $14.45 | 398,851 |
| 2020-07-17 | $14.56 | $14.60 | $14.45 | $14.50 | $14.37 | 81,561 |
| 2020-07-16 | $14.51 | $14.62 | $14.51 | $14.52 | $14.39 | 113,418 |
| 2020-07-15 | $14.40 | $14.70 | $14.39 | $14.66 | $14.53 | 519,689 |
| 2020-07-14 | $14.15 | $14.39 | $14.13 | $14.38 | $14.25 | 91,955 |
| 2020-07-13 | $14.23 | $14.40 | $14.11 | $14.15 | $14.02 | 192,094 |
| 2020-07-10 | $14.20 | $14.34 | $14.14 | $14.23 | $14.10 | 138,124 |
| 2020-07-09 | $14.30 | $14.37 | $14.11 | $14.21 | $14.08 | 280,154 |
| 2020-07-08 | $14.28 | $14.28 | $14.11 | $14.19 | $14.06 | 269,159 |
| 2020-07-07 | $14.14 | $14.23 | $13.97 | $14.08 | $13.95 | 370,398 |
| 2020-07-06 | $13.98 | $14.15 | $13.97 | $14.15 | $14.02 | 376,535 |
| 2020-07-02 | $13.84 | $13.93 | $13.80 | $13.82 | $13.69 | 272,948 |
| 2020-07-01 | $13.60 | $13.82 | $13.52 | $13.76 | $13.63 | 292,531 |
| 2020-06-30 | $13.56 | $13.58 | $13.42 | $13.44 | $13.32 | 179,034 |
| 2020-06-29 | $13.54 | $13.63 | $13.40 | $13.54 | $13.42 | 252,042 |
| 2020-06-26 | $13.68 | $13.68 | $13.46 | $13.49 | $13.37 | 315,732 |
| 2020-06-25 | $13.49 | $13.73 | $13.49 | $13.59 | $13.47 | 460,382 |
| 2020-06-24 | $13.80 | $13.88 | $13.51 | $13.56 | $13.44 | 301,453 |
| 2020-06-23 | $13.97 | $13.97 | $13.75 | $13.89 | $13.76 | 236,151 |
| 2020-06-22 | $13.76 | $13.94 | $13.70 | $13.82 | $13.69 | 318,405 |
| 2020-06-19 | $13.85 | $13.98 | $13.72 | $13.76 | $13.63 | 199,368 |
| 2020-06-18 | $13.65 | $13.86 | $13.65 | $13.75 | $13.62 | 158,323 |
| 2020-06-17 | $13.60 | $13.80 | $13.60 | $13.65 | $13.53 | 305,951 |
| 2020-06-16 | $13.91 | $13.98 | $13.55 | $13.57 | $13.45 | 288,847 |
| 2020-06-15 | $13.38 | $13.54 | $13.25 | $13.40 | $13.28 | 349,259 |
| 2020-06-12 | $13.92 | $14.03 | $13.68 | $13.75 | $13.62 | 220,877 |
| 2020-06-11 | $14.17 | $14.19 | $13.61 | $13.66 | $13.54 | 528,720 |
| 2020-06-10 | $14.41 | $14.57 | $14.41 | $14.50 | $14.37 | 160,632 |
| 2020-06-09 | $14.47 | $14.47 | $14.22 | $14.41 | $14.28 | 262,453 |
| 2020-06-08 | $14.43 | $14.55 | $14.41 | $14.54 | $14.41 | 664,260 |
| 2020-06-05 | $14.10 | $14.32 | $14.10 | $14.15 | $14.02 | 235,561 |
| 2020-06-04 | $14.30 | $14.30 | $13.83 | $14.01 | $13.88 | 533,796 |
| 2020-06-03 | $14.13 | $14.20 | $14.03 | $14.20 | $14.07 | 291,504 |
| 2020-06-02 | $14.17 | $14.18 | $14.02 | $14.09 | $13.96 | 259,800 |
| 2020-06-01 | $13.98 | $14.05 | $13.75 | $14.05 | $13.92 | 280,758 |
| 2020-05-29 | $13.63 | $13.82 | $13.60 | $13.70 | $13.58 | 203,257 |
| 2020-05-28 | $13.85 | $13.95 | $13.75 | $13.75 | $13.62 | 233,501 |
| 2020-05-27 | $13.88 | $13.93 | $13.56 | $13.76 | $13.63 | 367,236 |
| 2020-05-26 | $13.70 | $13.99 | $13.70 | $13.96 | $13.83 | 455,768 |
| 2020-05-22 | $13.49 | $13.66 | $13.41 | $13.52 | $13.40 | 286,672 |
| 2020-05-21 | $13.69 | $13.76 | $13.50 | $13.57 | $13.45 | 258,249 |
| 2020-05-20 | $13.49 | $13.75 | $13.35 | $13.69 | $13.57 | 257,435 |
| 2020-05-19 | $13.31 | $13.39 | $13.04 | $13.04 | $12.92 | 310,785 |
| 2020-05-18 | $12.95 | $13.39 | $12.95 | $13.31 | $13.19 | 240,318 |
| 2020-05-15 | $12.80 | $12.90 | $12.65 | $12.89 | $12.77 | 216,697 |
| 2020-05-14 | $12.72 | $12.90 | $12.61 | $12.90 | $12.78 | 130,163 |
| 2020-05-13 | $13.02 | $13.04 | $12.65 | $12.72 | $12.60 | 275,624 |
| 2020-05-12 | $12.95 | $13.23 | $12.88 | $13.03 | $12.91 | 222,645 |
| 2020-05-11 | $13.35 | $13.40 | $12.85 | $12.87 | $12.75 | 845,453 |
| 2020-05-08 | $12.95 | $13.25 | $12.88 | $13.22 | $13.10 | 385,929 |
| 2020-05-07 | $12.50 | $12.78 | $12.34 | $12.78 | $12.66 | 375,847 |
| 2020-05-06 | $12.30 | $12.45 | $12.30 | $12.41 | $12.30 | 183,367 |
| 2020-05-05 | $12.19 | $12.40 | $12.19 | $12.34 | $12.23 | 242,102 |
| 2020-05-04 | $11.90 | $12.25 | $11.90 | $11.96 | $11.85 | 127,278 |
| 2020-05-01 | $12.20 | $12.24 | $11.85 | $11.92 | $11.81 | 96,699 |
| 2020-04-30 | $12.39 | $12.45 | $12.30 | $12.45 | $12.34 | 221,718 |
| 2020-04-29 | $12.60 | $12.60 | $12.41 | $12.45 | $12.34 | 157,029 |
| 2020-04-28 | $12.50 | $12.60 | $12.23 | $12.38 | $12.27 | 120,379 |
| 2020-04-27 | $12.35 | $12.44 | $12.21 | $12.25 | $12.14 | 114,718 |
| 2020-04-24 | $12.12 | $12.35 | $12.08 | $12.35 | $12.24 | 113,524 |
| 2020-04-23 | $12.14 | $12.31 | $12.01 | $12.01 | $11.90 | 187,480 |
| 2020-04-22 | $12.03 | $12.15 | $11.93 | $12.15 | $12.04 | 130,638 |
| 2020-04-21 | $11.95 | $11.99 | $11.68 | $11.69 | $11.58 | 210,180 |
| 2020-04-20 | $12.46 | $12.50 | $12.16 | $12.16 | $12.05 | 180,676 |
| 2020-04-17 | $12.49 | $12.49 | $12.21 | $12.25 | $12.14 | 202,396 |
| 2020-04-16 | $11.95 | $12.12 | $11.95 | $12.10 | $11.99 | 342,428 |
| 2020-04-15 | $11.89 | $11.97 | $11.80 | $11.94 | $11.83 | 310,159 |
| 2020-04-14 | $12.00 | $12.16 | $12.00 | $12.06 | $11.95 | 237,910 |
| 2020-04-13 | $11.98 | $11.98 | $11.74 | $11.91 | $11.80 | 250,893 |
| 2020-04-09 | $12.00 | $12.25 | $11.88 | $11.97 | $11.86 | 285,309 |
| 2020-04-08 | $11.63 | $12.07 | $11.63 | $11.87 | $11.76 | 401,214 |
| 2020-04-07 | $12.04 | $12.15 | $11.62 | $11.67 | $11.56 | 382,486 |
| 2020-04-06 | $11.28 | $11.74 | $11.14 | $11.60 | $11.49 | 283,152 |
| 2020-04-03 | $10.77 | $10.89 | $10.66 | $10.74 | $10.64 | 117,416 |
| 2020-04-02 | $10.54 | $10.75 | $10.50 | $10.65 | $10.55 | 97,913 |
| 2020-04-01 | $10.44 | $10.70 | $10.30 | $10.33 | $10.24 | 250,521 |
| 2020-03-31 | $10.59 | $10.75 | $10.44 | $10.44 | $10.34 | 136,064 |
| 2020-03-30 | $10.51 | $10.57 | $10.11 | $10.46 | $10.36 | 338,646 |
| 2020-03-27 | $10.90 | $10.90 | $10.36 | $10.52 | $10.42 | 308,502 |
| 2020-03-26 | $10.82 | $11.08 | $10.82 | $11.04 | $10.94 | 401,279 |
| 2020-03-25 | $10.58 | $11.00 | $10.40 | $10.85 | $10.75 | 450,585 |
| 2020-03-24 | $10.45 | $10.50 | $10.10 | $10.49 | $10.39 | 385,801 |
| 2020-03-23 | $10.19 | $10.19 | $9.70 | $9.70 | $9.61 | 402,534 |
| 2020-03-20 | $10.33 | $10.75 | $10.23 | $10.50 | $10.40 | 756,717 |
| 2020-03-19 | $10.00 | $10.70 | $9.93 | $10.53 | $10.43 | 916,990 |
| 2020-03-18 | $10.48 | $10.78 | $9.88 | $10.04 | $9.95 | 478,906 |
| 2020-03-17 | $10.68 | $11.18 | $10.55 | $10.70 | $10.60 | 509,261 |
| 2020-03-16 | $9.30 | $10.74 | $9.30 | $10.27 | $10.18 | 406,154 |
| 2020-03-13 | $11.36 | $11.88 | $10.94 | $11.20 | $11.10 | 685,012 |
| 2020-03-12 | $10.91 | $11.60 | $10.48 | $11.09 | $10.99 | 722,420 |
| 2020-03-11 | $12.69 | $12.69 | $12.33 | $12.42 | $12.31 | 470,941 |
| 2020-03-10 | $12.89 | $13.17 | $12.75 | $12.83 | $12.71 | 606,237 |
| 2020-03-09 | $12.70 | $12.98 | $12.33 | $12.69 | $12.57 | 601,068 |
| 2020-03-06 | $13.50 | $13.75 | $13.50 | $13.59 | $13.47 | 354,317 |
| 2020-03-05 | $13.95 | $13.97 | $13.65 | $13.69 | $13.57 | 224,647 |
| 2020-03-04 | $13.77 | $13.98 | $13.77 | $13.98 | $13.85 | 103,484 |
| 2020-03-03 | $13.80 | $13.96 | $13.63 | $13.73 | $13.61 | 233,379 |
| 2020-03-02 | $13.61 | $13.87 | $13.58 | $13.87 | $13.74 | 581,088 |
| 2020-02-28 | $13.48 | $13.80 | $13.31 | $13.74 | $13.61 | 723,880 |
| 2020-02-27 | $14.05 | $14.05 | $13.69 | $13.70 | $13.58 | 608,984 |
| 2020-02-26 | $14.17 | $14.29 | $14.11 | $14.11 | $13.98 | 193,722 |
| 2020-02-25 | $14.33 | $14.49 | $14.06 | $14.08 | $13.95 | 528,878 |
| 2020-02-24 | $14.28 | $14.28 | $14.01 | $14.20 | $14.07 | 689,827 |
| 2020-02-21 | $14.92 | $15.00 | $14.91 | $14.96 | $14.82 | 125,962 |
| 2020-02-20 | $15.11 | $15.11 | $14.96 | $15.00 | $14.86 | 169,120 |
| 2020-02-19 | $15.10 | $15.13 | $15.00 | $15.02 | $14.88 | 218,454 |
| 2020-02-18 | $15.20 | $15.20 | $15.05 | $15.07 | $14.93 | 294,443 |
| 2020-02-14 | $15.30 | $15.37 | $15.27 | $15.27 | $15.13 | 167,058 |
| 2020-02-13 | $15.30 | $15.30 | $15.23 | $15.28 | $15.14 | 301,344 |
| 2020-02-12 | $15.26 | $15.34 | $15.26 | $15.30 | $15.16 | 146,597 |
| 2020-02-11 | $15.10 | $15.20 | $15.10 | $15.17 | $15.03 | 233,099 |
| 2020-02-10 | $15.00 | $15.06 | $14.94 | $15.00 | $14.86 | 254,420 |
| 2020-02-07 | $14.93 | $15.13 | $14.93 | $15.05 | $14.91 | 461,754 |
| 2020-02-06 | $15.22 | $15.22 | $15.10 | $15.13 | $14.99 | 245,102 |
| 2020-02-05 | $15.18 | $15.20 | $15.01 | $15.06 | $14.92 | 351,668 |
| 2020-02-04 | $15.08 | $15.18 | $14.97 | $15.10 | $14.96 | 266,195 |
| 2020-02-03 | $14.85 | $14.96 | $14.85 | $14.96 | $14.82 | 343,519 |
| 2020-01-31 | $15.28 | $15.36 | $14.89 | $14.89 | $14.75 | 745,753 |
| 2020-01-30 | $15.50 | $15.60 | $15.45 | $15.52 | $15.38 | 344,665 |
| 2020-01-29 | $15.59 | $15.68 | $15.53 | $15.63 | $15.49 | 161,523 |
| 2020-01-28 | $15.52 | $15.69 | $15.50 | $15.59 | $15.45 | 496,169 |
| 2020-01-27 | $15.74 | $15.83 | $15.50 | $15.70 | $15.56 | 402,818 |
| 2020-01-24 | $15.94 | $16.08 | $15.91 | $16.01 | $15.86 | 82,079 |
| 2020-01-23 | $16.08 | $16.10 | $15.96 | $16.08 | $15.93 | 218,713 |
| 2020-01-22 | $15.99 | $16.13 | $15.99 | $16.04 | $15.89 | 177,435 |
| 2020-01-21 | $16.00 | $16.05 | $15.97 | $15.99 | $15.84 | 312,150 |
| 2020-01-17 | $16.01 | $16.08 | $16.01 | $16.05 | $15.90 | 121,533 |
| 2020-01-16 | $15.98 | $16.08 | $15.98 | $16.01 | $15.86 | 195,765 |
| 2020-01-15 | $16.02 | $16.03 | $15.93 | $15.98 | $15.83 | 146,231 |
| 2020-01-14 | $16.12 | $16.13 | $16.06 | $16.07 | $15.92 | 153,843 |
| 2020-01-13 | $15.93 | $16.12 | $15.91 | $16.10 | $15.95 | 353,604 |
| 2020-01-10 | $15.89 | $15.95 | $15.86 | $15.91 | $15.77 | 75,831 |
| 2020-01-09 | $15.86 | $15.92 | $15.80 | $15.85 | $15.71 | 220,077 |
| 2020-01-08 | $15.85 | $15.92 | $15.77 | $15.86 | $15.72 | 193,272 |
| 2020-01-07 | $16.04 | $16.09 | $16.01 | $16.01 | $15.86 | 108,478 |
| 2020-01-06 | $16.00 | $16.07 | $15.90 | $16.04 | $15.89 | 157,645 |
| 2020-01-03 | $16.20 | $16.20 | $16.00 | $16.09 | $15.94 | 402,413 |
| 2020-01-02 | $16.00 | $16.27 | $15.99 | $16.26 | $16.11 | 615,410 |
| 2019-12-31 | $15.93 | $15.99 | $15.88 | $15.99 | $15.84 | 94,782 |
| 2019-12-30 | $15.90 | $15.93 | $15.86 | $15.91 | $15.77 | 214,101 |
| 2019-12-27 | $15.88 | $15.96 | $15.83 | $15.87 | $15.71 | 146,351 |
| 2019-12-26 | $15.85 | $15.89 | $15.80 | $15.87 | $15.71 | 118,256 |
| 2019-12-24 | $15.75 | $15.85 | $15.74 | $15.85 | $15.69 | 64,912 |
| 2019-12-23 | $15.79 | $15.80 | $15.75 | $15.79 | $15.63 | 96,219 |
| 2019-12-20 | $15.80 | $15.92 | $15.80 | $15.88 | $15.62 | 119,187 |
| 2019-12-19 | $15.75 | $15.80 | $15.75 | $15.78 | $15.52 | 256,646 |
| 2019-12-18 | $15.88 | $15.88 | $15.78 | $15.86 | $15.60 | 157,352 |
| 2019-12-17 | $15.90 | $15.95 | $15.85 | $15.88 | $15.62 | 141,872 |
| 2019-12-16 | $16.00 | $16.06 | $15.97 | $15.99 | $15.72 | 143,589 |
| 2019-12-13 | $16.16 | $16.16 | $15.93 | $16.09 | $15.82 | 263,863 |
| 2019-12-12 | $15.98 | $16.21 | $15.95 | $16.18 | $15.91 | 176,981 |
| 2019-12-11 | $15.76 | $15.92 | $15.75 | $15.91 | $15.65 | 203,900 |
| 2019-12-10 | $15.73 | $15.83 | $15.71 | $15.83 | $15.57 | 223,181 |
| 2019-12-09 | $15.95 | $15.97 | $15.80 | $15.81 | $15.55 | 266,954 |
| 2019-12-06 | $15.89 | $16.00 | $15.85 | $15.93 | $15.67 | 206,199 |
| 2019-12-05 | $15.85 | $15.90 | $15.79 | $15.85 | $15.59 | 66,434 |
| 2019-12-04 | $15.83 | $15.98 | $15.83 | $15.92 | $15.66 | 198,849 |
| 2019-12-03 | $15.65 | $15.75 | $15.60 | $15.75 | $15.49 | 243,382 |
| 2019-12-02 | $15.91 | $15.92 | $15.76 | $15.79 | $15.53 | 133,946 |
| 2019-11-29 | $15.99 | $16.00 | $15.92 | $15.94 | $15.67 | 104,777 |
| 2019-11-27 | $16.20 | $16.20 | $16.10 | $16.14 | $15.87 | 137,627 |
| 2019-11-26 | $16.12 | $16.20 | $16.10 | $16.18 | $15.91 | 107,448 |
| 2019-11-25 | $16.01 | $16.09 | $16.01 | $16.08 | $15.81 | 97,500 |
| 2019-11-22 | $16.13 | $16.14 | $15.97 | $16.03 | $15.76 | 446,088 |
| 2019-11-21 | $16.20 | $16.25 | $16.09 | $16.09 | $15.82 | 172,082 |
| 2019-11-20 | $16.34 | $16.35 | $16.22 | $16.30 | $16.03 | 151,121 |
| 2019-11-19 | $16.34 | $16.38 | $16.34 | $16.35 | $16.08 | 105,310 |
| 2019-11-18 | $16.40 | $16.44 | $16.32 | $16.39 | $16.12 | 107,326 |
| 2019-11-15 | $16.31 | $16.49 | $16.31 | $16.45 | $16.18 | 100,480 |
| 2019-11-14 | $16.33 | $16.38 | $16.30 | $16.35 | $16.08 | 201,106 |
| 2019-11-13 | $16.41 | $16.44 | $16.31 | $16.38 | $16.11 | 202,649 |
| 2019-11-12 | $16.51 | $16.61 | $16.51 | $16.54 | $16.26 | 102,724 |
| 2019-11-11 | $16.52 | $16.57 | $16.50 | $16.54 | $16.26 | 119,878 |
| 2019-11-08 | $16.63 | $16.64 | $16.58 | $16.61 | $16.33 | 87,598 |
| 2019-11-07 | $16.69 | $16.75 | $16.58 | $16.61 | $16.33 | 133,668 |
| 2019-11-06 | $16.71 | $16.72 | $16.57 | $16.66 | $16.38 | 159,735 |
| 2019-11-05 | $16.72 | $16.75 | $16.61 | $16.67 | $16.39 | 458,830 |
| 2019-11-04 | $16.69 | $16.73 | $16.63 | $16.69 | $16.41 | 274,149 |
| 2019-11-01 | $16.52 | $16.67 | $16.40 | $16.62 | $16.34 | 322,274 |
| 2019-10-31 | $16.25 | $16.27 | $16.20 | $16.22 | $15.95 | 171,094 |
| 2019-10-30 | $16.30 | $16.30 | $16.21 | $16.27 | $16.00 | 120,898 |
| 2019-10-29 | $16.28 | $16.28 | $16.20 | $16.22 | $15.95 | 257,540 |
| 2019-10-28 | $16.30 | $16.30 | $16.22 | $16.26 | $15.99 | 79,797 |
| 2019-10-25 | $16.17 | $16.29 | $16.17 | $16.29 | $16.02 | 117,132 |
| 2019-10-24 | $16.29 | $16.30 | $16.16 | $16.17 | $15.90 | 605,997 |
| 2019-10-23 | $16.21 | $16.29 | $16.21 | $16.21 | $15.94 | 99,030 |
| 2019-10-22 | $16.24 | $16.26 | $16.19 | $16.21 | $15.94 | 124,025 |
| 2019-10-21 | $16.16 | $16.22 | $16.14 | $16.20 | $15.93 | 126,135 |
| 2019-10-18 | $16.25 | $16.25 | $16.07 | $16.14 | $15.87 | 92,857 |
| 2019-10-17 | $16.28 | $16.32 | $16.16 | $16.20 | $15.93 | 92,080 |
| 2019-10-16 | $16.27 | $16.30 | $16.22 | $16.26 | $15.99 | 174,456 |
| 2019-10-15 | $16.07 | $16.28 | $16.07 | $16.25 | $15.98 | 225,322 |
| 2019-10-14 | $16.18 | $16.20 | $16.06 | $16.07 | $15.80 | 90,921 |
| 2019-10-11 | $16.16 | $16.20 | $16.11 | $16.17 | $15.90 | 155,978 |
| 2019-10-10 | $16.00 | $16.16 | $16.00 | $16.08 | $15.81 | 45,158 |
| 2019-10-09 | $15.99 | $16.07 | $15.96 | $16.00 | $15.73 | 224,168 |
| 2019-10-08 | $16.03 | $16.03 | $15.91 | $15.93 | $15.67 | 84,058 |
| 2019-10-07 | $16.12 | $16.15 | $16.03 | $16.08 | $15.81 | 114,463 |
| 2019-10-04 | $16.16 | $16.25 | $16.13 | $16.24 | $15.97 | 79,213 |
| 2019-10-03 | $15.96 | $16.14 | $15.95 | $16.10 | $15.83 | 87,840 |
| 2019-10-02 | $16.19 | $16.19 | $15.97 | $15.98 | $15.71 | 868,565 |
| 2019-10-01 | $16.33 | $16.35 | $16.11 | $16.17 | $15.90 | 222,597 |
| 2019-09-30 | $16.25 | $16.34 | $16.25 | $16.31 | $16.04 | 147,994 |
| 2019-09-27 | $16.24 | $16.32 | $16.13 | $16.15 | $15.88 | 242,249 |
| 2019-09-26 | $16.07 | $16.20 | $16.07 | $16.20 | $15.93 | 321,192 |
| 2019-09-25 | $16.01 | $16.07 | $15.95 | $16.06 | $15.79 | 123,308 |
| 2019-09-24 | $16.11 | $16.15 | $15.98 | $15.99 | $15.72 | 128,724 |
| 2019-09-23 | $16.00 | $16.04 | $15.95 | $16.00 | $15.73 | 64,538 |
| 2019-09-20 | $16.13 | $16.15 | $16.02 | $16.04 | $15.77 | 70,805 |
| 2019-09-19 | $16.15 | $16.15 | $16.08 | $16.08 | $15.81 | 163,020 |
| 2019-09-18 | $16.02 | $16.08 | $15.90 | $16.00 | $15.73 | 236,041 |
| 2019-09-17 | $16.00 | $16.15 | $15.98 | $16.02 | $15.75 | 489,965 |
| 2019-09-16 | $15.88 | $16.05 | $15.88 | $16.00 | $15.73 | 611,888 |
| 2019-09-13 | $15.82 | $15.88 | $15.79 | $15.85 | $15.59 | 116,404 |
| 2019-09-12 | $15.72 | $15.80 | $15.66 | $15.73 | $15.47 | 74,792 |
| 2019-09-11 | $15.61 | $15.69 | $15.58 | $15.66 | $15.40 | 112,290 |
| 2019-09-10 | $15.65 | $15.73 | $15.63 | $15.65 | $15.39 | 108,868 |
| 2019-09-09 | $15.88 | $15.88 | $15.68 | $15.74 | $15.48 | 111,988 |
| 2019-09-06 | $15.88 | $15.88 | $15.76 | $15.81 | $15.55 | 151,400 |
| 2019-09-05 | $15.83 | $15.88 | $15.78 | $15.84 | $15.58 | 171,197 |
| 2019-09-04 | $15.71 | $15.74 | $15.66 | $15.73 | $15.47 | 181,254 |
| 2019-09-03 | $15.62 | $15.67 | $15.56 | $15.65 | $15.39 | 138,604 |
| 2019-08-30 | $15.62 | $15.72 | $15.57 | $15.68 | $15.42 | 175,760 |
| 2019-08-29 | $15.56 | $15.63 | $15.44 | $15.56 | $15.30 | 309,115 |
| 2019-08-28 | $15.50 | $15.60 | $15.45 | $15.57 | $15.31 | 195,999 |
| 2019-08-27 | $15.58 | $15.64 | $15.46 | $15.49 | $15.23 | 258,059 |
| 2019-08-26 | $15.69 | $15.72 | $15.53 | $15.57 | $15.31 | 266,479 |
| 2019-08-23 | $15.84 | $15.84 | $15.56 | $15.59 | $15.33 | 297,979 |
| 2019-08-22 | $15.87 | $15.94 | $15.82 | $15.91 | $15.65 | 174,064 |
| 2019-08-21 | $15.78 | $15.87 | $15.76 | $15.85 | $15.59 | 180,393 |
| 2019-08-20 | $15.75 | $15.80 | $15.64 | $15.68 | $15.42 | 145,107 |
| 2019-08-19 | $15.69 | $15.72 | $15.62 | $15.63 | $15.37 | 253,360 |
| 2019-08-16 | $15.49 | $15.64 | $15.46 | $15.58 | $15.32 | 202,575 |
| 2019-08-15 | $15.30 | $15.49 | $15.30 | $15.43 | $15.17 | 381,648 |
| 2019-08-14 | $15.32 | $15.42 | $15.24 | $15.24 | $14.99 | 529,208 |
| 2019-08-13 | $15.36 | $15.70 | $15.36 | $15.53 | $15.27 | 435,238 |
| 2019-08-12 | $15.50 | $15.54 | $15.35 | $15.40 | $15.14 | 481,179 |
| 2019-08-09 | $15.70 | $15.83 | $15.62 | $15.65 | $15.39 | 320,227 |
| 2019-08-08 | $15.67 | $15.86 | $15.65 | $15.83 | $15.57 | 327,417 |
| 2019-08-07 | $15.24 | $15.62 | $15.21 | $15.58 | $15.32 | 329,502 |
| 2019-08-06 | $15.30 | $15.38 | $15.20 | $15.26 | $15.01 | 301,021 |
| 2019-08-05 | $15.65 | $15.70 | $15.12 | $15.28 | $15.03 | 969,121 |
| 2019-08-02 | $16.09 | $16.16 | $15.95 | $16.07 | $15.80 | 446,450 |
| 2019-08-01 | $16.20 | $16.36 | $15.96 | $15.96 | $15.69 | 673,421 |
| 2019-07-31 | $16.34 | $16.34 | $16.11 | $16.18 | $15.91 | 199,928 |
| 2019-07-30 | $16.31 | $16.31 | $16.10 | $16.12 | $15.85 | 421,996 |
| 2019-07-29 | $16.50 | $16.50 | $16.37 | $16.41 | $16.14 | 156,382 |
| 2019-07-26 | $16.40 | $16.52 | $16.40 | $16.51 | $16.24 | 171,930 |
| 2019-07-25 | $16.46 | $16.50 | $16.33 | $16.39 | $16.12 | 210,192 |
| 2019-07-24 | $16.50 | $16.55 | $16.32 | $16.41 | $16.14 | 489,102 |
| 2019-07-23 | $16.42 | $16.53 | $16.39 | $16.45 | $16.18 | 356,854 |
| 2019-07-22 | $16.40 | $16.42 | $16.28 | $16.38 | $16.11 | 137,458 |
| 2019-07-19 | $16.29 | $16.44 | $16.29 | $16.37 | $16.10 | 326,102 |
| 2019-07-18 | $16.31 | $16.34 | $16.13 | $16.28 | $16.01 | 227,032 |
| 2019-07-17 | $16.46 | $16.46 | $16.21 | $16.32 | $16.05 | 541,681 |
| 2019-07-16 | $16.34 | $16.47 | $16.32 | $16.46 | $16.19 | 334,433 |
| 2019-07-15 | $16.40 | $16.40 | $16.22 | $16.27 | $16.00 | 271,137 |
| 2019-07-12 | $16.23 | $16.44 | $16.23 | $16.43 | $16.16 | 263,157 |
| 2019-07-11 | $16.33 | $16.37 | $16.20 | $16.23 | $15.96 | 255,846 |
| 2019-07-10 | $16.15 | $16.33 | $16.15 | $16.29 | $16.02 | 328,926 |
| 2019-07-09 | $16.06 | $16.09 | $16.00 | $16.08 | $15.81 | 348,230 |
| 2019-07-08 | $16.19 | $16.22 | $16.07 | $16.11 | $15.84 | 513,074 |
| 2019-07-05 | $16.36 | $16.37 | $16.24 | $16.28 | $16.01 | 414,683 |
| 2019-07-03 | $16.27 | $16.28 | $16.19 | $16.26 | $15.99 | 295,959 |
| 2019-07-02 | $16.34 | $16.37 | $16.24 | $16.31 | $16.04 | 320,849 |
| 2019-07-01 | $16.25 | $16.31 | $16.16 | $16.27 | $16.00 | 566,378 |
| 2019-06-28 | $16.04 | $16.21 | $15.99 | $16.02 | $15.75 | 484,924 |
| 2019-06-27 | $16.26 | $16.27 | $15.99 | $16.03 | $15.76 | 744,834 |
| 2019-06-26 | $16.40 | $16.40 | $16.22 | $16.28 | $16.01 | 332,261 |
| 2019-06-25 | $16.44 | $16.44 | $16.31 | $16.32 | $16.05 | 791,845 |
| 2019-06-24 | $16.41 | $16.49 | $16.40 | $16.46 | $16.19 | 666,218 |
| 2019-06-21 | $16.41 | $16.41 | $16.33 | $16.37 | $16.10 | 257,605 |
| 2019-06-20 | $16.40 | $16.47 | $16.37 | $16.44 | $16.17 | 305,298 |
| 2019-06-19 | $16.17 | $16.31 | $16.15 | $16.31 | $16.04 | 585,222 |
| 2019-06-18 | $16.12 | $16.17 | $16.05 | $16.13 | $15.86 | 329,118 |
| 2019-06-17 | $16.20 | $16.20 | $16.06 | $16.08 | $15.81 | 298,172 |
| 2019-06-14 | $16.28 | $16.35 | $16.22 | $16.28 | $16.01 | 161,984 |
| 2019-06-13 | $16.26 | $16.27 | $16.18 | $16.22 | $15.95 | 209,890 |
| 2019-06-12 | $16.35 | $16.36 | $16.20 | $16.26 | $15.99 | 245,309 |
| 2019-06-11 | $16.41 | $16.48 | $16.36 | $16.37 | $16.10 | 199,643 |
| 2019-06-10 | $16.37 | $16.43 | $16.32 | $16.33 | $16.06 | 303,333 |
| 2019-06-07 | $16.25 | $16.42 | $16.25 | $16.37 | $16.10 | 380,912 |
| 2019-06-06 | $16.22 | $16.24 | $16.09 | $16.21 | $15.94 | 341,460 |
| 2019-06-05 | $16.29 | $16.35 | $16.16 | $16.22 | $15.95 | 357,866 |
| 2019-06-04 | $16.10 | $16.24 | $16.10 | $16.24 | $15.97 | 611,774 |
| 2019-06-03 | $16.18 | $16.18 | $15.95 | $16.07 | $15.80 | 429,834 |
| 2019-05-31 | $16.12 | $16.23 | $16.08 | $16.19 | $15.92 | 779,352 |
| 2019-05-30 | $16.41 | $16.41 | $16.15 | $16.17 | $15.90 | 330,146 |
| 2019-05-29 | $16.18 | $16.44 | $16.11 | $16.41 | $16.14 | 534,652 |
| 2019-05-28 | $16.30 | $16.32 | $16.16 | $16.19 | $15.92 | 360,994 |
| 2019-05-24 | $16.35 | $16.35 | $16.15 | $16.23 | $15.96 | 471,362 |
| 2019-05-23 | $16.46 | $16.46 | $16.30 | $16.42 | $16.15 | 426,007 |
| 2019-05-22 | $16.61 | $16.61 | $16.40 | $16.46 | $16.19 | 314,465 |
| 2019-05-21 | $16.51 | $16.66 | $16.50 | $16.64 | $16.36 | 269,700 |
| 2019-05-20 | $16.34 | $16.54 | $16.32 | $16.49 | $16.22 | 554,117 |
| 2019-05-17 | $16.59 | $16.59 | $16.36 | $16.42 | $16.15 | 613,599 |
| 2019-05-16 | $16.63 | $16.76 | $16.53 | $16.75 | $16.47 | 736,849 |
| 2019-05-15 | $16.51 | $16.71 | $16.40 | $16.63 | $16.35 | 588,451 |
| 2019-05-14 | $16.31 | $16.51 | $16.31 | $16.40 | $16.13 | 524,161 |
| 2019-05-13 | $16.09 | $16.22 | $15.98 | $16.14 | $15.87 | 616,950 |
| 2019-05-10 | $16.10 | $16.31 | $16.01 | $16.29 | $16.02 | 472,314 |
| 2019-05-09 | $16.06 | $16.13 | $15.88 | $16.07 | $15.80 | 359,115 |
| 2019-05-08 | $16.24 | $16.29 | $16.17 | $16.22 | $15.95 | 243,338 |
| 2019-05-07 | $16.33 | $16.33 | $16.12 | $16.17 | $15.90 | 314,074 |
| 2019-05-06 | $16.17 | $16.41 | $16.03 | $16.38 | $16.11 | 393,760 |
| 2019-05-03 | $16.46 | $16.59 | $16.43 | $16.52 | $16.25 | 117,638 |
| 2019-05-02 | $16.57 | $16.60 | $16.41 | $16.41 | $16.14 | 376,329 |
| 2019-05-01 | $16.70 | $16.70 | $16.47 | $16.50 | $16.23 | 315,761 |
| 2019-04-30 | $16.72 | $16.73 | $16.58 | $16.67 | $16.39 | 209,288 |
| 2019-04-29 | $16.70 | $16.77 | $16.65 | $16.69 | $16.41 | 270,002 |
| 2019-04-26 | $16.83 | $16.88 | $16.62 | $16.70 | $16.42 | 895,562 |
| 2019-04-25 | $16.81 | $16.83 | $16.71 | $16.79 | $16.51 | 179,571 |
| 2019-04-24 | $16.85 | $16.88 | $16.79 | $16.81 | $16.53 | 112,387 |
| 2019-04-23 | $16.61 | $16.86 | $16.61 | $16.86 | $16.58 | 355,748 |
| 2019-04-22 | $16.67 | $16.67 | $16.57 | $16.63 | $16.35 | 173,438 |
| 2019-04-18 | $16.85 | $16.85 | $16.64 | $16.68 | $16.40 | 281,954 |
| 2019-04-17 | $16.96 | $16.96 | $16.80 | $16.81 | $16.53 | 398,283 |
| 2019-04-16 | $16.99 | $17.01 | $16.91 | $16.96 | $16.68 | 264,177 |
| 2019-04-15 | $17.20 | $17.20 | $16.99 | $16.99 | $16.71 | 377,216 |
| 2019-04-12 | $17.08 | $17.20 | $17.06 | $17.18 | $16.89 | 350,113 |
| 2019-04-11 | $16.94 | $17.07 | $16.87 | $16.96 | $16.68 | 460,377 |
| 2019-04-10 | $17.00 | $17.01 | $16.82 | $16.85 | $16.57 | 246,064 |
| 2019-04-09 | $16.99 | $17.03 | $16.93 | $16.95 | $16.67 | 231,250 |
| 2019-04-08 | $17.05 | $17.09 | $16.96 | $17.07 | $16.79 | 205,387 |
| 2019-04-05 | $17.04 | $17.11 | $16.97 | $17.09 | $16.81 | 312,532 |
| 2019-04-04 | $16.93 | $17.06 | $16.82 | $17.04 | $16.76 | 258,750 |
| 2019-04-03 | $16.91 | $17.02 | $16.85 | $16.96 | $16.68 | 258,893 |
| 2019-04-02 | $17.01 | $17.02 | $16.80 | $16.83 | $16.55 | 689,181 |
| 2019-04-01 | $16.75 | $17.02 | $16.70 | $17.01 | $16.73 | 496,383 |
| 2019-03-29 | $16.49 | $16.78 | $16.49 | $16.56 | $16.28 | 144,016 |
| 2019-03-28 | $16.47 | $16.54 | $16.41 | $16.47 | $16.20 | 240,890 |
| 2019-03-27 | $16.69 | $16.69 | $16.45 | $16.47 | $16.20 | 206,111 |
| 2019-03-26 | $16.55 | $16.68 | $16.50 | $16.60 | $16.32 | 258,299 |
| 2019-03-25 | $16.35 | $16.44 | $16.30 | $16.38 | $16.11 | 355,208 |
| 2019-03-22 | $16.71 | $16.75 | $16.46 | $16.46 | $16.19 | 351,394 |
| 2019-03-21 | $16.76 | $16.79 | $16.61 | $16.77 | $16.49 | 444,653 |
| 2019-03-20 | $16.90 | $17.04 | $16.79 | $16.94 | $16.66 | 514,557 |
| 2019-03-19 | $17.15 | $17.15 | $17.02 | $17.07 | $16.79 | 326,507 |
| 2019-03-18 | $17.00 | $17.16 | $16.91 | $17.16 | $16.87 | 840,082 |
| 2019-03-15 | $16.97 | $16.97 | $16.81 | $16.85 | $16.57 | 217,569 |
| 2019-03-14 | $17.15 | $17.16 | $16.93 | $16.97 | $16.69 | 243,838 |
| 2019-03-13 | $17.09 | $17.15 | $17.05 | $17.15 | $16.86 | 326,904 |
| 2019-03-12 | $16.68 | $17.08 | $16.68 | $16.99 | $16.71 | 673,171 |
| 2019-03-11 | $16.25 | $16.62 | $16.20 | $16.59 | $16.31 | 312,004 |
| 2019-03-08 | $16.30 | $16.31 | $16.09 | $16.15 | $15.88 | 545,006 |
| 2019-03-07 | $16.77 | $16.77 | $16.30 | $16.31 | $16.04 | 508,870 |
| 2019-03-06 | $16.86 | $16.90 | $16.52 | $16.69 | $16.41 | 540,060 |
| 2019-03-05 | $16.85 | $16.90 | $16.66 | $16.76 | $16.48 | 333,868 |
| 2019-03-04 | $16.84 | $17.00 | $16.80 | $16.87 | $16.59 | 274,829 |
| 2019-03-01 | $16.88 | $16.93 | $16.64 | $16.74 | $16.46 | 384,287 |
| 2019-02-28 | $16.75 | $16.75 | $16.55 | $16.68 | $16.40 | 568,938 |
| 2019-02-27 | $17.05 | $17.09 | $16.98 | $17.05 | $16.77 | 379,807 |
| 2019-02-26 | $17.04 | $17.04 | $16.91 | $16.98 | $16.70 | 479,184 |
| 2019-02-25 | $17.10 | $17.13 | $17.04 | $17.07 | $16.79 | 347,613 |
| 2019-02-22 | $16.89 | $17.01 | $16.82 | $17.00 | $16.72 | 399,813 |
| 2019-02-21 | $16.85 | $16.87 | $16.68 | $16.72 | $16.44 | 368,684 |
| 2019-02-20 | $16.69 | $16.75 | $16.63 | $16.74 | $16.46 | 350,382 |
| 2019-02-19 | $16.60 | $16.66 | $16.54 | $16.63 | $16.35 | 315,800 |
| 2019-02-15 | $16.53 | $16.60 | $16.41 | $16.51 | $16.24 | 615,405 |
| 2019-02-14 | $16.17 | $16.39 | $16.15 | $16.36 | $16.09 | 467,897 |
| 2019-02-13 | $16.27 | $16.27 | $16.07 | $16.08 | $15.81 | 369,832 |
| 2019-02-12 | $15.96 | $16.03 | $15.92 | $16.01 | $15.74 | 470,385 |
| 2019-02-11 | $15.74 | $15.77 | $15.65 | $15.66 | $15.40 | 189,571 |
| 2019-02-08 | $15.42 | $15.49 | $15.35 | $15.49 | $15.23 | 133,566 |
| 2019-02-07 | $15.67 | $15.67 | $15.32 | $15.40 | $15.14 | 174,782 |
| 2019-02-06 | $15.72 | $15.74 | $15.62 | $15.70 | $15.44 | 83,236 |
| 2019-02-05 | $15.58 | $15.78 | $15.57 | $15.71 | $15.45 | 127,433 |
| 2019-02-04 | $15.46 | $15.72 | $15.39 | $15.68 | $15.42 | 106,266 |
| 2019-02-01 | $15.61 | $15.71 | $15.49 | $15.59 | $15.33 | 307,484 |
| 2019-01-31 | $15.89 | $15.89 | $15.72 | $15.84 | $15.58 | 264,033 |
| 2019-01-30 | $15.82 | $15.95 | $15.67 | $15.95 | $15.68 | 245,532 |
| 2019-01-29 | $15.85 | $15.90 | $15.64 | $15.75 | $15.49 | 220,032 |
| 2019-01-28 | $15.75 | $15.94 | $15.70 | $15.89 | $15.63 | 469,655 |
| 2019-01-25 | $15.57 | $15.81 | $15.50 | $15.81 | $15.55 | 805,192 |
| 2019-01-24 | $15.45 | $15.52 | $15.35 | $15.47 | $15.21 | 232,837 |
| 2019-01-23 | $15.44 | $15.53 | $15.38 | $15.53 | $15.27 | 104,474 |
| 2019-01-22 | $15.39 | $15.47 | $15.14 | $15.25 | $15.00 | 267,475 |
| 2019-01-18 | $15.48 | $15.50 | $15.36 | $15.47 | $15.21 | 213,860 |
| 2019-01-17 | $15.34 | $15.43 | $15.21 | $15.39 | $15.13 | 247,768 |
| 2019-01-16 | $15.42 | $15.43 | $15.33 | $15.37 | $15.11 | 123,983 |
| 2019-01-15 | $15.24 | $15.41 | $15.24 | $15.36 | $15.10 | 277,971 |
| 2019-01-14 | $15.25 | $15.25 | $15.11 | $15.23 | $14.98 | 205,917 |
| 2019-01-11 | $15.21 | $15.31 | $15.10 | $15.30 | $15.05 | 86,127 |
| 2019-01-10 | $15.15 | $15.29 | $15.09 | $15.29 | $15.04 | 156,801 |
| 2019-01-09 | $15.04 | $15.21 | $15.02 | $15.15 | $14.90 | 149,097 |
| 2019-01-08 | $15.02 | $15.05 | $14.81 | $14.96 | $14.71 | 120,873 |
| 2019-01-07 | $14.94 | $15.09 | $14.84 | $15.04 | $14.79 | 264,350 |
| 2019-01-04 | $14.64 | $14.92 | $14.61 | $14.91 | $14.66 | 187,609 |
| 2019-01-03 | $14.76 | $14.83 | $14.40 | $14.48 | $14.24 | 203,255 |
| 2019-01-02 | $14.69 | $15.11 | $14.65 | $14.90 | $14.65 | 267,903 |
| 2018-12-31 | $14.85 | $14.97 | $14.70 | $14.75 | $14.50 | 237,521 |
| 2018-12-28 | $14.88 | $14.97 | $14.75 | $14.85 | $14.60 | 262,804 |
| 2018-12-27 | $14.85 | $14.92 | $14.68 | $14.90 | $14.65 | 178,781 |
| 2018-12-26 | $14.56 | $14.93 | $14.54 | $14.93 | $14.68 | 169,007 |
| 2018-12-24 | $14.55 | $14.80 | $14.52 | $14.56 | $14.32 | 84,998 |
| 2018-12-21 | $14.95 | $15.03 | $14.58 | $14.63 | $14.39 | 220,541 |
| 2018-12-20 | $14.93 | $15.11 | $14.93 | $14.95 | $14.70 | 154,723 |
| 2018-12-19 | $15.14 | $15.35 | $14.82 | $14.93 | $14.56 | 236,270 |
| 2018-12-18 | $15.25 | $15.40 | $15.22 | $15.26 | $14.88 | 117,787 |
| 2018-12-17 | $15.49 | $15.49 | $15.19 | $15.24 | $14.87 | 256,814 |
| 2018-12-14 | $15.66 | $15.77 | $15.52 | $15.55 | $15.17 | 160,405 |
| 2018-12-13 | $15.80 | $15.86 | $15.74 | $15.77 | $15.38 | 135,727 |
| 2018-12-12 | $15.72 | $15.94 | $15.72 | $15.84 | $15.45 | 201,847 |
| 2018-12-11 | $15.60 | $15.70 | $15.50 | $15.58 | $15.20 | 164,450 |
| 2018-12-10 | $15.58 | $15.71 | $15.30 | $15.60 | $15.22 | 435,393 |
| 2018-12-07 | $15.88 | $15.95 | $15.50 | $15.57 | $15.19 | 239,867 |
| 2018-12-06 | $15.64 | $15.88 | $15.46 | $15.84 | $15.45 | 290,421 |
| 2018-12-04 | $15.96 | $16.04 | $15.69 | $15.70 | $15.31 | 267,077 |
| 2018-12-03 | $16.01 | $16.10 | $15.91 | $15.96 | $15.57 | 240,602 |
| 2018-11-30 | $15.77 | $15.80 | $15.64 | $15.70 | $15.31 | 196,426 |
| 2018-11-29 | $15.88 | $15.90 | $15.75 | $15.80 | $15.41 | 286,968 |
| 2018-11-28 | $15.60 | $16.05 | $15.60 | $15.96 | $15.57 | 617,136 |
| 2018-11-27 | $15.55 | $15.60 | $15.43 | $15.59 | $15.21 | 301,886 |
| 2018-11-26 | $15.35 | $15.64 | $15.35 | $15.57 | $15.19 | 171,718 |
| 2018-11-23 | $15.20 | $15.35 | $15.16 | $15.22 | $14.85 | 30,205 |
| 2018-11-21 | $15.23 | $15.43 | $15.17 | $15.34 | $14.96 | 123,302 |
| 2018-11-20 | $14.90 | $15.08 | $14.89 | $14.96 | $14.59 | 196,720 |
| 2018-11-19 | $15.19 | $15.24 | $14.96 | $14.99 | $14.62 | 172,893 |
| 2018-11-16 | $15.09 | $15.22 | $15.01 | $15.19 | $14.82 | 119,348 |
| 2018-11-15 | $15.15 | $15.28 | $14.97 | $15.23 | $14.86 | 214,576 |
| 2018-11-14 | $15.14 | $15.30 | $15.02 | $15.11 | $14.74 | 67,543 |
| 2018-11-13 | $15.19 | $15.29 | $15.11 | $15.14 | $14.77 | 114,716 |
| 2018-11-12 | $15.17 | $15.40 | $15.15 | $15.19 | $14.82 | 206,831 |
| 2018-11-09 | $15.45 | $15.50 | $15.25 | $15.29 | $14.91 | 151,455 |
| 2018-11-08 | $15.70 | $15.82 | $15.51 | $15.59 | $15.21 | 134,713 |
| 2018-11-07 | $15.60 | $15.69 | $15.51 | $15.69 | $15.30 | 76,036 |
| 2018-11-06 | $15.45 | $15.53 | $15.39 | $15.45 | $15.07 | 111,978 |
| 2018-11-05 | $15.31 | $15.54 | $15.31 | $15.47 | $15.09 | 200,096 |
| 2018-11-02 | $15.50 | $15.69 | $15.19 | $15.26 | $14.88 | 446,496 |
| 2018-11-01 | $15.08 | $15.32 | $15.08 | $15.28 | $14.90 | 242,984 |
| 2018-10-31 | $15.07 | $15.21 | $15.02 | $15.18 | $14.81 | 152,065 |
| 2018-10-30 | $14.66 | $14.74 | $14.54 | $14.73 | $14.37 | 188,499 |
| 2018-10-29 | $14.74 | $14.83 | $14.37 | $14.49 | $14.13 | 274,316 |
| 2018-10-26 | $14.89 | $14.97 | $14.66 | $14.87 | $14.50 | 234,329 |
| 2018-10-25 | $15.08 | $15.24 | $15.00 | $15.15 | $14.78 | 352,900 |
| 2018-10-24 | $15.45 | $15.45 | $14.93 | $14.99 | $14.62 | 413,372 |
| 2018-10-23 | $15.36 | $15.53 | $15.19 | $15.42 | $15.04 | 179,878 |
| 2018-10-22 | $15.70 | $15.74 | $15.50 | $15.52 | $15.14 | 75,356 |
| 2018-10-19 | $15.67 | $15.72 | $15.56 | $15.59 | $15.21 | 89,116 |
| 2018-10-18 | $15.68 | $15.72 | $15.30 | $15.50 | $15.12 | 232,771 |
| 2018-10-17 | $15.92 | $15.93 | $15.69 | $15.70 | $15.31 | 216,229 |
| 2018-10-16 | $15.68 | $16.00 | $15.65 | $15.97 | $15.58 | 221,251 |
| 2018-10-15 | $15.54 | $15.67 | $15.51 | $15.58 | $15.20 | 193,843 |
| 2018-10-12 | $15.65 | $15.72 | $15.42 | $15.61 | $15.23 | 225,082 |
| 2018-10-11 | $15.30 | $15.47 | $15.03 | $15.03 | $14.66 | 760,848 |
| 2018-10-10 | $16.05 | $16.05 | $15.65 | $15.65 | $15.27 | 330,935 |
| 2018-10-09 | $16.11 | $16.12 | $16.05 | $16.10 | $15.70 | 254,268 |
| 2018-10-08 | $16.17 | $16.24 | $16.07 | $16.17 | $15.77 | 280,638 |
| 2018-10-05 | $16.33 | $16.36 | $16.11 | $16.22 | $15.82 | 216,297 |
| 2018-10-04 | $16.54 | $16.66 | $16.40 | $16.41 | $16.01 | 192,500 |
| 2018-10-03 | $16.74 | $16.75 | $16.47 | $16.49 | $16.08 | 86,879 |
| 2018-10-02 | $16.55 | $16.72 | $16.53 | $16.57 | $16.16 | 190,018 |
| 2018-10-01 | $16.80 | $16.81 | $16.55 | $16.58 | $16.17 | 378,448 |
| 2018-09-28 | $16.84 | $16.90 | $16.73 | $16.81 | $16.40 | 257,335 |
| 2018-09-27 | $16.80 | $16.89 | $16.79 | $16.82 | $16.41 | 401,320 |
| 2018-09-26 | $16.93 | $16.93 | $16.73 | $16.79 | $16.38 | 281,851 |
| 2018-09-25 | $16.84 | $16.94 | $16.84 | $16.91 | $16.49 | 99,761 |
| 2018-09-24 | $16.66 | $16.85 | $16.38 | $16.82 | $16.41 | 396,378 |
| 2018-09-21 | $16.82 | $16.82 | $16.58 | $16.58 | $16.17 | 259,360 |
| 2018-09-20 | $16.89 | $16.91 | $16.71 | $16.82 | $16.41 | 326,335 |
| 2018-09-19 | $16.79 | $16.85 | $16.78 | $16.81 | $16.40 | 248,921 |
| 2018-09-18 | $16.56 | $16.86 | $16.56 | $16.76 | $16.35 | 397,596 |
| 2018-09-17 | $16.56 | $16.65 | $16.51 | $16.51 | $16.10 | 110,930 |
| 2018-09-14 | $16.79 | $16.79 | $16.54 | $16.63 | $16.22 | 213,444 |
| 2018-09-13 | $16.79 | $16.91 | $16.69 | $16.79 | $16.38 | 289,952 |
| 2018-09-12 | $16.57 | $16.79 | $16.50 | $16.79 | $16.38 | 246,990 |
| 2018-09-11 | $16.40 | $16.56 | $16.27 | $16.56 | $16.15 | 147,190 |
| 2018-09-10 | $16.09 | $16.19 | $16.04 | $16.15 | $15.75 | 78,090 |
| 2018-09-07 | $16.00 | $16.23 | $16.00 | $16.09 | $15.69 | 230,519 |
| 2018-09-06 | $16.05 | $16.14 | $15.98 | $16.01 | $15.62 | 195,282 |
| 2018-09-05 | $16.19 | $16.20 | $16.07 | $16.16 | $15.76 | 268,234 |
| 2018-09-04 | $16.28 | $16.38 | $16.20 | $16.27 | $15.87 | 451,533 |
| 2018-08-31 | $16.50 | $16.65 | $16.49 | $16.56 | $16.15 | 107,567 |
| 2018-08-30 | $16.69 | $16.69 | $16.44 | $16.50 | $16.09 | 123,315 |
| 2018-08-29 | $16.73 | $16.75 | $16.56 | $16.71 | $16.30 | 96,475 |
| 2018-08-28 | $16.82 | $16.84 | $16.68 | $16.71 | $16.30 | 74,901 |
| 2018-08-27 | $16.69 | $16.78 | $16.66 | $16.76 | $16.35 | 174,587 |
| 2018-08-24 | $16.57 | $16.68 | $16.48 | $16.62 | $16.21 | 153,288 |
| 2018-08-23 | $16.57 | $16.58 | $16.42 | $16.46 | $16.06 | 47,677 |
| 2018-08-22 | $16.57 | $16.68 | $16.57 | $16.57 | $16.16 | 109,676 |
| 2018-08-21 | $16.31 | $16.65 | $16.31 | $16.56 | $16.15 | 286,944 |
| 2018-08-20 | $16.38 | $16.40 | $16.10 | $16.16 | $15.76 | 142,410 |
| 2018-08-17 | $16.22 | $16.40 | $16.15 | $16.40 | $16.00 | 80,082 |
| 2018-08-16 | $16.15 | $16.29 | $16.12 | $16.22 | $15.82 | 144,524 |
| 2018-08-15 | $16.26 | $16.40 | $16.00 | $16.11 | $15.71 | 176,550 |
| 2018-08-14 | $16.20 | $16.61 | $16.18 | $16.55 | $16.14 | 283,357 |
| 2018-08-13 | $16.14 | $16.24 | $16.10 | $16.12 | $15.72 | 106,346 |
| 2018-08-10 | $16.28 | $16.28 | $16.09 | $16.15 | $15.75 | 337,398 |
| 2018-08-09 | $16.35 | $16.44 | $16.31 | $16.31 | $15.91 | 61,160 |
| 2018-08-08 | $16.39 | $16.50 | $16.27 | $16.44 | $16.04 | 59,530 |
| 2018-08-07 | $16.31 | $16.40 | $16.25 | $16.32 | $15.92 | 89,799 |
| 2018-08-06 | $16.27 | $16.32 | $16.15 | $16.22 | $15.82 | 51,277 |
| 2018-08-03 | $16.18 | $16.38 | $16.18 | $16.32 | $15.92 | 66,326 |
| 2018-08-02 | $16.30 | $16.30 | $16.12 | $16.18 | $15.78 | 266,214 |
| 2018-08-01 | $16.41 | $16.52 | $16.30 | $16.35 | $15.95 | 228,716 |
| 2018-07-31 | $16.36 | $16.53 | $16.30 | $16.46 | $16.06 | 247,975 |
| 2018-07-30 | $16.17 | $16.23 | $16.11 | $16.19 | $15.79 | 101,993 |
| 2018-07-27 | $16.23 | $16.26 | $16.03 | $16.09 | $15.69 | 132,686 |
| 2018-07-26 | $16.09 | $16.12 | $16.05 | $16.10 | $15.70 | 131,484 |
| 2018-07-25 | $15.95 | $16.17 | $15.87 | $16.16 | $15.76 | 85,430 |
| 2018-07-24 | $15.92 | $16.02 | $15.85 | $15.87 | $15.48 | 141,473 |
| 2018-07-23 | $15.85 | $15.97 | $15.74 | $15.82 | $15.43 | 165,977 |
| 2018-07-20 | $16.00 | $16.20 | $15.76 | $16.00 | $15.61 | 190,890 |
| 2018-07-19 | $16.09 | $16.18 | $15.87 | $15.94 | $15.55 | 302,352 |
| 2018-07-18 | $16.10 | $16.17 | $16.03 | $16.09 | $15.69 | 191,516 |
| 2018-07-17 | $15.68 | $15.95 | $15.68 | $15.92 | $15.53 | 124,451 |
| 2018-07-16 | $15.74 | $15.74 | $15.64 | $15.68 | $15.29 | 53,418 |
| 2018-07-13 | $15.73 | $15.73 | $15.56 | $15.65 | $15.27 | 182,837 |
| 2018-07-12 | $15.48 | $15.56 | $15.40 | $15.55 | $15.17 | 218,725 |
| 2018-07-11 | $15.17 | $15.31 | $15.17 | $15.27 | $14.89 | 368,386 |
| 2018-07-10 | $15.61 | $15.61 | $15.38 | $15.48 | $15.10 | 241,523 |
| 2018-07-09 | $15.50 | $15.63 | $15.39 | $15.47 | $15.09 | 415,056 |
| 2018-07-06 | $15.26 | $15.51 | $15.26 | $15.43 | $15.05 | 204,769 |
| 2018-07-05 | $15.14 | $15.20 | $15.03 | $15.11 | $14.74 | 310,454 |
| 2018-07-03 | $15.61 | $15.61 | $15.13 | $15.14 | $14.77 | 528,615 |
| 2018-07-02 | $15.80 | $15.80 | $15.65 | $15.72 | $15.33 | 210,299 |
| 2018-06-29 | $16.04 | $16.08 | $15.90 | $15.97 | $15.58 | 96,948 |
| 2018-06-28 | $16.00 | $16.05 | $15.68 | $15.89 | $15.50 | 191,317 |
| 2018-06-27 | $16.35 | $16.40 | $16.08 | $16.08 | $15.68 | 122,102 |
| 2018-06-26 | $16.35 | $16.37 | $16.21 | $16.32 | $15.92 | 108,507 |
| 2018-06-25 | $16.41 | $16.46 | $16.26 | $16.37 | $15.97 | 436,369 |
| 2018-06-22 | $16.34 | $16.42 | $16.24 | $16.32 | $15.92 | 143,550 |
| 2018-06-21 | $16.27 | $16.27 | $16.02 | $16.02 | $15.63 | 304,255 |
| 2018-06-20 | $16.31 | $16.50 | $16.18 | $16.35 | $15.95 | 348,331 |
| 2018-06-19 | $16.00 | $16.15 | $15.90 | $16.07 | $15.67 | 320,632 |
| 2018-06-18 | $16.67 | $16.67 | $16.36 | $16.47 | $16.07 | 225,479 |
| 2018-06-15 | $17.00 | $17.01 | $16.80 | $16.95 | $16.53 | 211,971 |
| 2018-06-14 | $17.09 | $17.09 | $17.00 | $17.01 | $16.59 | 145,978 |
| 2018-06-13 | $17.15 | $17.25 | $17.08 | $17.09 | $16.67 | 107,228 |
| 2018-06-12 | $17.32 | $17.32 | $17.02 | $17.09 | $16.67 | 278,576 |
| 2018-06-11 | $17.56 | $17.56 | $17.40 | $17.48 | $17.05 | 119,152 |
| 2018-06-08 | $17.44 | $17.58 | $17.41 | $17.49 | $17.06 | 190,220 |
| 2018-06-07 | $17.65 | $17.68 | $17.50 | $17.53 | $17.10 | 184,085 |
| 2018-06-06 | $17.59 | $17.71 | $17.50 | $17.71 | $17.27 | 140,480 |
| 2018-06-05 | $17.67 | $17.75 | $17.33 | $17.40 | $16.97 | 624,090 |
| 2018-06-04 | $17.49 | $17.79 | $17.40 | $17.67 | $17.24 | 797,091 |
| 2018-06-01 | $16.93 | $17.28 | $16.83 | $17.28 | $16.86 | 345,917 |
| 2018-05-31 | $16.58 | $16.75 | $16.55 | $16.69 | $16.28 | 256,260 |
| 2018-05-30 | $16.10 | $16.43 | $16.10 | $16.39 | $15.99 | 406,100 |
| 2018-05-29 | $16.30 | $16.38 | $16.00 | $16.06 | $15.67 | 467,831 |
| 2018-05-25 | $16.35 | $16.39 | $16.20 | $16.26 | $15.86 | 307,961 |
| 2018-05-24 | $16.60 | $16.70 | $16.36 | $16.49 | $16.08 | 318,811 |
| 2018-05-23 | $16.50 | $16.72 | $16.49 | $16.72 | $16.31 | 350,650 |
| 2018-05-22 | $16.75 | $17.00 | $16.45 | $16.49 | $16.08 | 1,125,845 |
| 2018-05-21 | $17.34 | $17.44 | $17.09 | $17.16 | $16.74 | 315,367 |
| 2018-05-18 | $17.45 | $17.55 | $17.43 | $17.52 | $17.09 | 133,833 |
| 2018-05-17 | $17.66 | $17.73 | $17.37 | $17.43 | $17.00 | 353,027 |
| 2018-05-16 | $17.88 | $17.88 | $17.64 | $17.86 | $17.42 | 296,121 |
| 2018-05-15 | $18.20 | $18.20 | $18.03 | $18.06 | $17.62 | 181,977 |
| 2018-05-14 | $18.20 | $18.28 | $18.12 | $18.15 | $17.70 | 292,968 |
| 2018-05-11 | $17.94 | $17.95 | $17.85 | $17.85 | $17.41 | 109,666 |
| 2018-05-10 | $17.85 | $17.90 | $17.76 | $17.87 | $17.43 | 180,166 |
| 2018-05-09 | $18.03 | $18.09 | $17.88 | $17.94 | $17.50 | 273,068 |
| 2018-05-08 | $17.99 | $18.05 | $17.93 | $18.03 | $17.59 | 206,523 |
| 2018-05-07 | $17.89 | $18.05 | $17.89 | $17.95 | $17.51 | 505,054 |
| 2018-05-04 | $17.52 | $17.70 | $17.45 | $17.64 | $17.21 | 122,762 |
| 2018-05-03 | $17.47 | $17.58 | $17.36 | $17.47 | $17.04 | 552,613 |
| 2018-05-02 | $17.76 | $17.91 | $17.38 | $17.39 | $16.96 | 346,361 |
| 2018-05-01 | $17.86 | $17.97 | $17.59 | $17.71 | $17.27 | 599,922 |
| 2018-04-30 | $18.13 | $18.13 | $17.88 | $17.88 | $17.44 | 336,494 |
| 2018-04-27 | $18.01 | $18.15 | $17.91 | $17.96 | $17.52 | 156,437 |
| 2018-04-26 | $18.01 | $18.12 | $17.86 | $17.86 | $17.42 | 311,769 |
| 2018-04-25 | $18.12 | $18.22 | $17.90 | $18.09 | $17.65 | 355,780 |
| 2018-04-24 | $18.29 | $18.40 | $17.98 | $18.06 | $17.62 | 516,749 |
| 2018-04-23 | $18.43 | $18.44 | $18.14 | $18.21 | $17.76 | 569,098 |
| 2018-04-20 | $18.84 | $18.89 | $18.59 | $18.62 | $18.16 | 226,720 |
| 2018-04-19 | $18.94 | $18.94 | $18.46 | $18.49 | $18.04 | 499,736 |
| 2018-04-18 | $19.49 | $19.49 | $19.26 | $19.29 | $18.82 | 267,307 |
| 2018-04-17 | $19.61 | $19.70 | $19.50 | $19.61 | $19.13 | 284,231 |
| 2018-04-16 | $19.61 | $19.66 | $19.51 | $19.59 | $19.11 | 164,756 |
| 2018-04-13 | $19.71 | $19.75 | $19.56 | $19.61 | $19.13 | 131,428 |
| 2018-04-12 | $19.59 | $19.78 | $19.54 | $19.74 | $19.25 | 210,573 |
| 2018-04-11 | $19.74 | $19.88 | $19.50 | $19.54 | $19.06 | 431,803 |
| 2018-04-10 | $20.12 | $20.31 | $20.06 | $20.17 | $19.67 | 381,672 |
| 2018-04-09 | $20.25 | $20.32 | $20.08 | $20.17 | $19.67 | 283,903 |
| 2018-04-06 | $20.38 | $20.40 | $20.01 | $20.02 | $19.53 | 320,853 |
| 2018-04-05 | $20.32 | $20.36 | $20.12 | $20.27 | $19.77 | 272,157 |
| 2018-04-04 | $19.91 | $20.50 | $19.79 | $20.39 | $19.89 | 511,780 |
| 2018-04-03 | $19.77 | $20.27 | $19.63 | $20.25 | $19.75 | 727,890 |
| 2018-04-02 | $19.65 | $19.84 | $19.40 | $19.53 | $19.05 | 352,025 |
| 2018-03-29 | $19.44 | $19.56 | $19.33 | $19.56 | $19.08 | 339,590 |
| 2018-03-28 | $19.40 | $19.56 | $19.26 | $19.44 | $18.96 | 324,264 |
| 2018-03-27 | $19.65 | $19.65 | $19.11 | $19.25 | $18.78 | 763,988 |
| 2018-03-26 | $19.03 | $19.55 | $19.03 | $19.53 | $19.05 | 444,855 |
| 2018-03-23 | $18.99 | $19.13 | $18.50 | $18.61 | $18.15 | 452,244 |
| 2018-03-22 | $19.42 | $19.64 | $19.09 | $19.12 | $18.65 | 486,734 |
| 2018-03-21 | $19.42 | $19.72 | $19.42 | $19.69 | $19.21 | 338,500 |
| 2018-03-20 | $19.24 | $19.38 | $19.14 | $19.38 | $18.90 | 313,220 |
| 2018-03-19 | $19.07 | $19.23 | $19.05 | $19.16 | $18.69 | 540,411 |
| 2018-03-16 | $18.89 | $19.11 | $18.84 | $19.07 | $18.60 | 221,994 |
| 2018-03-15 | $19.10 | $19.10 | $18.80 | $18.83 | $18.37 | 214,996 |
| 2018-03-14 | $19.11 | $19.17 | $18.97 | $19.02 | $18.55 | 234,833 |
| 2018-03-13 | $19.03 | $19.14 | $18.94 | $18.99 | $18.52 | 276,935 |
| 2018-03-12 | $18.92 | $18.95 | $18.80 | $18.90 | $18.44 | 331,201 |
| 2018-03-09 | $18.88 | $19.00 | $18.82 | $19.00 | $18.53 | 231,655 |
| 2018-03-08 | $18.64 | $18.85 | $18.62 | $18.81 | $18.35 | 245,408 |
| 2018-03-07 | $18.46 | $18.59 | $18.38 | $18.56 | $18.10 | 293,611 |
| 2018-03-06 | $18.92 | $18.92 | $18.50 | $18.66 | $18.20 | 147,624 |
| 2018-03-05 | $18.27 | $18.70 | $18.23 | $18.65 | $18.19 | 466,772 |
| 2018-03-02 | $18.33 | $18.58 | $18.33 | $18.49 | $18.04 | 589,007 |
| 2018-03-01 | $18.73 | $18.74 | $18.23 | $18.32 | $17.87 | 726,928 |
| 2018-02-28 | $18.80 | $18.99 | $18.63 | $18.68 | $18.22 | 322,164 |
| 2018-02-27 | $19.20 | $19.20 | $18.71 | $18.74 | $18.28 | 358,154 |
| 2018-02-26 | $19.12 | $19.27 | $19.11 | $19.24 | $18.77 | 339,416 |
| 2018-02-23 | $18.88 | $19.14 | $18.80 | $19.12 | $18.65 | 362,914 |
| 2018-02-22 | $18.83 | $18.94 | $18.64 | $18.75 | $18.29 | 207,928 |
| 2018-02-21 | $18.90 | $19.00 | $18.64 | $18.64 | $18.18 | 274,186 |
| 2018-02-20 | $18.65 | $19.03 | $18.53 | $18.88 | $18.42 | 764,454 |
| 2018-02-16 | $18.80 | $19.00 | $18.65 | $18.90 | $18.44 | 225,096 |
| 2018-02-15 | $18.67 | $18.97 | $18.56 | $18.95 | $18.48 | 371,014 |
| 2018-02-14 | $17.95 | $18.61 | $17.93 | $18.61 | $18.15 | 478,524 |
| 2018-02-13 | $17.63 | $18.02 | $17.57 | $17.95 | $17.51 | 348,681 |
| 2018-02-12 | $17.66 | $17.88 | $17.40 | $17.55 | $17.12 | 488,748 |
| 2018-02-09 | $17.20 | $17.35 | $16.56 | $17.28 | $16.86 | 1,291,048 |
| 2018-02-08 | $17.72 | $17.89 | $17.05 | $17.08 | $16.66 | 464,016 |
| 2018-02-07 | $18.05 | $18.20 | $17.61 | $17.61 | $17.18 | 638,196 |
| 2018-02-06 | $17.12 | $18.13 | $17.01 | $18.04 | $17.60 | 791,308 |
| 2018-02-05 | $18.14 | $18.24 | $17.26 | $17.52 | $17.09 | 1,126,073 |
| 2018-02-02 | $19.49 | $19.49 | $18.55 | $18.56 | $18.10 | 1,025,093 |
| 2018-02-01 | $19.48 | $19.58 | $19.15 | $19.49 | $19.01 | 584,463 |
| 2018-01-31 | $19.34 | $19.68 | $19.32 | $19.67 | $19.19 | 560,368 |
| 2018-01-30 | $19.43 | $19.51 | $19.27 | $19.27 | $18.80 | 444,748 |
| 2018-01-29 | $19.71 | $19.78 | $19.68 | $19.73 | $19.24 | 552,572 |
| 2018-01-26 | $19.70 | $19.88 | $19.62 | $19.88 | $19.39 | 457,150 |
| 2018-01-25 | $19.58 | $19.61 | $19.48 | $19.58 | $19.10 | 302,137 |
| 2018-01-24 | $19.61 | $19.67 | $19.33 | $19.38 | $18.90 | 615,148 |
| 2018-01-23 | $19.50 | $19.65 | $19.42 | $19.61 | $19.13 | 539,960 |
| 2018-01-22 | $19.29 | $19.44 | $19.17 | $19.41 | $18.93 | 519,303 |
| 2018-01-19 | $19.10 | $19.10 | $18.91 | $18.94 | $18.47 | 329,251 |
| 2018-01-18 | $19.04 | $19.10 | $18.70 | $18.73 | $18.27 | 490,062 |
| 2018-01-17 | $19.06 | $19.07 | $18.81 | $18.93 | $18.46 | 515,276 |
| 2018-01-16 | $19.23 | $19.36 | $19.10 | $19.11 | $18.64 | 455,362 |
| 2018-01-12 | $19.00 | $19.11 | $18.81 | $19.10 | $18.63 | 368,626 |
| 2018-01-11 | $18.64 | $18.99 | $18.64 | $18.98 | $18.51 | 815,280 |
| 2018-01-10 | $18.81 | $18.88 | $18.37 | $18.42 | $17.97 | 489,577 |
| 2018-01-09 | $18.89 | $18.95 | $18.79 | $18.81 | $18.35 | 522,022 |
| 2018-01-08 | $18.64 | $18.80 | $18.64 | $18.77 | $18.31 | 417,529 |
| 2018-01-05 | $18.45 | $18.52 | $18.38 | $18.49 | $18.04 | 322,213 |
| 2018-01-04 | $18.36 | $18.52 | $18.33 | $18.51 | $18.05 | 644,917 |
| 2018-01-03 | $18.02 | $18.34 | $18.02 | $18.30 | $17.85 | 414,967 |
| 2018-01-02 | $17.95 | $18.00 | $17.83 | $18.00 | $17.56 | 346,106 |
| 2017-12-29 | $17.77 | $18.00 | $17.76 | $17.88 | $17.44 | 457,941 |
| 2017-12-28 | $17.44 | $17.67 | $17.31 | $17.64 | $17.21 | 305,480 |
| 2017-12-27 | $17.11 | $17.30 | $17.04 | $17.26 | $16.84 | 150,117 |
| 2017-12-26 | $17.05 | $17.10 | $16.97 | $17.03 | $16.56 | 94,177 |
| 2017-12-22 | $16.94 | $17.05 | $16.80 | $17.02 | $16.55 | 156,937 |
| 2017-12-21 | $17.09 | $17.09 | $16.93 | $16.94 | $16.47 | 139,966 |
| 2017-12-20 | $17.05 | $17.11 | $16.92 | $17.06 | $16.59 | 136,574 |
| 2017-12-19 | $16.90 | $16.90 | $16.75 | $16.81 | $16.35 | 115,413 |
| 2017-12-18 | $16.82 | $16.93 | $16.81 | $16.90 | $16.43 | 159,969 |
| 2017-12-15 | $16.82 | $17.00 | $16.69 | $16.75 | $16.14 | 107,957 |
| 2017-12-14 | $16.69 | $16.82 | $16.61 | $16.81 | $16.20 | 130,061 |
| 2017-12-13 | $16.37 | $16.62 | $16.36 | $16.60 | $16.00 | 122,441 |
| 2017-12-12 | $16.47 | $16.47 | $16.33 | $16.36 | $15.77 | 173,703 |
| 2017-12-11 | $16.57 | $16.58 | $16.40 | $16.50 | $15.90 | 245,621 |
| 2017-12-08 | $16.74 | $16.74 | $16.60 | $16.69 | $16.09 | 137,032 |
| 2017-12-07 | $16.53 | $16.68 | $16.52 | $16.60 | $16.00 | 135,861 |
| 2017-12-06 | $16.59 | $16.79 | $16.50 | $16.69 | $16.09 | 337,251 |
| 2017-12-05 | $16.99 | $17.05 | $16.84 | $16.86 | $16.25 | 189,490 |
| 2017-12-04 | $17.12 | $17.47 | $17.10 | $17.15 | $16.53 | 205,321 |
| 2017-12-01 | $17.10 | $17.10 | $16.58 | $16.77 | $16.16 | 443,499 |
| 2017-11-30 | $16.98 | $17.05 | $16.90 | $16.94 | $16.33 | 156,788 |
| 2017-11-29 | $17.05 | $17.06 | $16.90 | $16.98 | $16.37 | 182,370 |
| 2017-11-28 | $17.02 | $17.07 | $16.98 | $17.00 | $16.38 | 193,397 |
| 2017-11-27 | $16.99 | $17.08 | $16.95 | $16.95 | $16.34 | 317,637 |
| 2017-11-24 | $16.97 | $17.04 | $16.88 | $16.95 | $16.34 | 93,194 |
| 2017-11-22 | $17.00 | $17.00 | $16.82 | $16.86 | $16.25 | 193,334 |
| 2017-11-21 | $17.01 | $17.10 | $16.82 | $16.86 | $16.25 | 528,280 |
| 2017-11-20 | $16.87 | $16.99 | $16.86 | $16.98 | $16.37 | 304,858 |
| 2017-11-17 | $16.73 | $16.78 | $16.70 | $16.75 | $16.14 | 162,802 |
| 2017-11-16 | $16.48 | $16.81 | $16.48 | $16.78 | $16.17 | 455,532 |
| 2017-11-15 | $16.34 | $16.38 | $16.10 | $16.32 | $15.73 | 345,554 |
| 2017-11-14 | $16.31 | $16.45 | $16.28 | $16.36 | $15.77 | 266,937 |
| 2017-11-13 | $16.24 | $16.37 | $16.18 | $16.34 | $15.75 | 403,619 |
| 2017-11-10 | $16.10 | $16.22 | $16.03 | $16.14 | $15.56 | 249,124 |
| 2017-11-09 | $16.13 | $16.18 | $15.89 | $16.02 | $15.44 | 287,363 |
| 2017-11-08 | $16.12 | $16.35 | $16.11 | $16.35 | $15.76 | 172,891 |
| 2017-11-07 | $16.18 | $16.24 | $16.05 | $16.11 | $15.53 | 89,408 |
| 2017-11-06 | $16.14 | $16.28 | $16.11 | $16.14 | $15.56 | 117,339 |
| 2017-11-03 | $16.08 | $16.29 | $16.08 | $16.16 | $15.58 | 203,635 |
| 2017-11-02 | $16.09 | $16.22 | $16.00 | $16.07 | $15.49 | 129,298 |
| 2017-11-01 | $16.02 | $16.42 | $16.00 | $16.36 | $15.77 | 408,960 |
| 2017-10-31 | $16.00 | $16.08 | $15.88 | $16.02 | $15.44 | 375,806 |
| 2017-10-30 | $15.97 | $16.13 | $15.97 | $16.09 | $15.51 | 247,067 |
| 2017-10-27 | $15.80 | $16.00 | $15.79 | $16.00 | $15.42 | 269,776 |
| 2017-10-26 | $15.60 | $15.79 | $15.60 | $15.71 | $15.14 | 173,317 |
| 2017-10-25 | $15.60 | $15.63 | $15.51 | $15.60 | $15.04 | 118,758 |
| 2017-10-24 | $15.42 | $15.59 | $15.42 | $15.56 | $15.00 | 190,069 |
| 2017-10-23 | $15.45 | $15.49 | $15.37 | $15.39 | $14.83 | 66,339 |
| 2017-10-20 | $15.49 | $15.50 | $15.40 | $15.46 | $14.90 | 122,360 |
| 2017-10-19 | $15.41 | $15.50 | $15.36 | $15.49 | $14.93 | 169,364 |
| 2017-10-18 | $15.28 | $15.45 | $15.28 | $15.42 | $14.86 | 197,522 |
| 2017-10-17 | $15.37 | $15.41 | $15.21 | $15.23 | $14.68 | 132,225 |
| 2017-10-16 | $15.30 | $15.34 | $15.26 | $15.33 | $14.78 | 127,431 |
| 2017-10-13 | $15.21 | $15.30 | $15.19 | $15.30 | $14.75 | 151,034 |
| 2017-10-12 | $15.18 | $15.19 | $15.13 | $15.19 | $14.64 | 59,583 |
| 2017-10-11 | $15.16 | $15.19 | $15.08 | $15.18 | $14.63 | 99,640 |
| 2017-10-10 | $15.12 | $15.15 | $15.00 | $15.15 | $14.60 | 119,776 |
| 2017-10-09 | $14.99 | $15.09 | $14.93 | $15.06 | $14.52 | 93,491 |
| 2017-10-06 | $14.92 | $15.00 | $14.87 | $14.97 | $14.43 | 62,361 |
| 2017-10-05 | $14.89 | $15.00 | $14.89 | $15.00 | $14.46 | 65,352 |
| 2017-10-04 | $14.94 | $14.95 | $14.85 | $14.85 | $14.31 | 83,287 |
| 2017-10-03 | $14.84 | $14.91 | $14.83 | $14.89 | $14.35 | 34,107 |
| 2017-10-02 | $14.90 | $14.90 | $14.81 | $14.83 | $14.29 | 90,044 |
| 2017-09-29 | $14.97 | $14.98 | $14.88 | $14.91 | $14.37 | 18,432 |
| 2017-09-28 | $14.81 | $14.93 | $14.81 | $14.88 | $14.34 | 57,466 |
| 2017-09-27 | $14.80 | $14.93 | $14.80 | $14.87 | $14.33 | 117,558 |
| 2017-09-26 | $14.84 | $14.85 | $14.74 | $14.80 | $14.26 | 65,110 |
| 2017-09-25 | $14.88 | $14.90 | $14.70 | $14.72 | $14.19 | 170,858 |
| 2017-09-22 | $14.85 | $14.96 | $14.83 | $14.90 | $14.36 | 104,194 |
| 2017-09-21 | $14.82 | $14.99 | $14.82 | $14.97 | $14.43 | 196,107 |
| 2017-09-20 | $14.88 | $15.00 | $14.83 | $14.92 | $14.38 | 94,080 |
| 2017-09-19 | $15.00 | $15.07 | $14.93 | $15.03 | $14.49 | 106,980 |
| 2017-09-18 | $14.99 | $15.03 | $14.92 | $15.00 | $14.46 | 135,240 |
| 2017-09-15 | $14.90 | $15.00 | $14.84 | $14.97 | $14.43 | 110,782 |
| 2017-09-14 | $14.88 | $14.95 | $14.86 | $14.90 | $14.36 | 96,872 |
| 2017-09-13 | $14.82 | $14.84 | $14.76 | $14.79 | $14.25 | 71,329 |
| 2017-09-12 | $14.74 | $14.80 | $14.72 | $14.80 | $14.26 | 51,036 |
| 2017-09-11 | $14.83 | $14.83 | $14.69 | $14.76 | $14.23 | 79,842 |
| 2017-09-08 | $14.85 | $14.90 | $14.82 | $14.83 | $14.29 | 37,936 |
| 2017-09-07 | $14.75 | $14.85 | $14.71 | $14.82 | $14.28 | 56,090 |
| 2017-09-06 | $14.65 | $14.75 | $14.60 | $14.75 | $14.22 | 44,155 |
| 2017-09-05 | $14.67 | $14.70 | $14.55 | $14.65 | $14.12 | 130,605 |
| 2017-09-01 | $14.73 | $14.74 | $14.57 | $14.65 | $14.12 | 185,213 |
| 2017-08-31 | $14.61 | $14.69 | $14.59 | $14.68 | $14.15 | 47,167 |
| 2017-08-30 | $14.54 | $14.67 | $14.53 | $14.55 | $14.02 | 22,353 |
| 2017-08-29 | $14.45 | $14.53 | $14.41 | $14.50 | $13.98 | 59,345 |
| 2017-08-28 | $14.48 | $14.58 | $14.41 | $14.49 | $13.97 | 47,688 |
| 2017-08-25 | $14.29 | $14.47 | $14.29 | $14.41 | $13.89 | 67,783 |
| 2017-08-24 | $14.25 | $14.28 | $14.22 | $14.25 | $13.73 | 47,050 |
| 2017-08-23 | $14.07 | $14.23 | $14.07 | $14.16 | $13.65 | 98,248 |
| 2017-08-22 | $14.10 | $14.13 | $14.03 | $14.07 | $13.56 | 128,148 |
| 2017-08-21 | $14.23 | $14.23 | $14.09 | $14.15 | $13.64 | 49,401 |
| 2017-08-18 | $14.19 | $14.23 | $14.07 | $14.19 | $13.68 | 118,011 |
| 2017-08-17 | $14.34 | $14.34 | $14.11 | $14.11 | $13.60 | 89,652 |
| 2017-08-16 | $14.41 | $14.43 | $14.30 | $14.36 | $13.84 | 33,315 |
| 2017-08-15 | $14.32 | $14.35 | $14.29 | $14.34 | $13.82 | 35,528 |
| 2017-08-14 | $14.40 | $14.45 | $14.30 | $14.35 | $13.83 | 108,585 |
| 2017-08-11 | $14.31 | $14.36 | $14.26 | $14.32 | $13.80 | 186,467 |
| 2017-08-10 | $14.40 | $14.47 | $14.10 | $14.14 | $13.63 | 346,971 |
| 2017-08-09 | $14.58 | $14.58 | $14.45 | $14.51 | $13.98 | 146,748 |
| 2017-08-08 | $14.78 | $14.80 | $14.60 | $14.66 | $14.13 | 130,092 |
| 2017-08-07 | $14.71 | $14.82 | $14.71 | $14.80 | $14.26 | 70,987 |
| 2017-08-04 | $14.75 | $14.79 | $14.69 | $14.75 | $14.22 | 92,657 |
| 2017-08-03 | $14.79 | $14.79 | $14.68 | $14.70 | $14.17 | 88,912 |
| 2017-08-02 | $14.80 | $14.81 | $14.71 | $14.74 | $14.21 | 188,058 |
| 2017-08-01 | $14.78 | $14.82 | $14.78 | $14.78 | $14.25 | 121,883 |
| 2017-07-31 | $14.82 | $14.84 | $14.68 | $14.78 | $14.25 | 460,971 |
| 2017-07-28 | $14.84 | $14.84 | $14.67 | $14.73 | $14.20 | 91,845 |
| 2017-07-27 | $14.85 | $14.90 | $14.63 | $14.68 | $14.15 | 103,072 |
| 2017-07-26 | $14.76 | $14.82 | $14.76 | $14.79 | $14.25 | 70,773 |
| 2017-07-25 | $14.71 | $14.87 | $14.65 | $14.68 | $14.14 | 120,101 |
| 2017-07-24 | $14.67 | $14.67 | $14.52 | $14.54 | $14.01 | 248,627 |
| 2017-07-21 | $14.58 | $14.62 | $14.53 | $14.60 | $14.07 | 138,489 |
| 2017-07-20 | $14.66 | $14.66 | $14.55 | $14.58 | $14.05 | 94,512 |
| 2017-07-19 | $14.64 | $14.73 | $14.60 | $14.65 | $14.12 | 74,279 |
| 2017-07-18 | $14.63 | $14.63 | $14.54 | $14.56 | $14.03 | 77,536 |
| 2017-07-17 | $14.64 | $14.67 | $14.53 | $14.54 | $14.01 | 94,198 |
| 2017-07-14 | $14.82 | $14.88 | $14.79 | $14.87 | $14.33 | 88,891 |
| 2017-07-13 | $14.80 | $14.80 | $14.69 | $14.74 | $14.21 | 231,157 |
| 2017-07-12 | $14.71 | $14.86 | $14.71 | $14.80 | $14.26 | 325,673 |
| 2017-07-11 | $14.58 | $14.70 | $14.56 | $14.67 | $14.14 | 171,607 |
| 2017-07-10 | $14.75 | $14.80 | $14.58 | $14.60 | $14.07 | 293,048 |
| 2017-07-07 | $14.86 | $14.95 | $14.84 | $14.89 | $14.35 | 116,037 |
| 2017-07-06 | $15.15 | $15.16 | $15.07 | $15.10 | $14.55 | 116,308 |
| 2017-07-05 | $15.06 | $15.18 | $15.05 | $15.13 | $14.58 | 160,326 |
| 2017-07-03 | $14.95 | $15.20 | $14.95 | $15.19 | $14.64 | 248,719 |
| 2017-06-30 | $14.81 | $14.95 | $14.81 | $14.93 | $14.39 | 76,871 |
| 2017-06-29 | $14.86 | $14.86 | $14.68 | $14.72 | $14.19 | 132,891 |
| 2017-06-28 | $14.63 | $14.82 | $14.63 | $14.82 | $14.28 | 112,445 |
| 2017-06-27 | $14.80 | $14.80 | $14.67 | $14.72 | $14.19 | 147,553 |
| 2017-06-26 | $14.87 | $14.95 | $14.80 | $14.93 | $14.39 | 272,345 |
| 2017-06-23 | $14.71 | $14.83 | $14.69 | $14.79 | $14.25 | 114,256 |
| 2017-06-22 | $14.68 | $14.83 | $14.62 | $14.77 | $14.24 | 138,601 |
| 2017-06-21 | $14.76 | $14.78 | $14.70 | $14.73 | $14.20 | 209,940 |
| 2017-06-20 | $14.87 | $14.87 | $14.68 | $14.76 | $14.23 | 478,226 |
| 2017-06-19 | $14.76 | $14.91 | $14.76 | $14.91 | $14.37 | 297,119 |
| 2017-06-16 | $14.59 | $14.68 | $14.53 | $14.68 | $14.15 | 51,120 |
| 2017-06-15 | $14.52 | $14.53 | $14.42 | $14.52 | $13.99 | 131,352 |
| 2017-06-14 | $14.60 | $14.67 | $14.57 | $14.57 | $14.04 | 120,037 |
| 2017-06-13 | $14.42 | $14.58 | $14.42 | $14.52 | $13.99 | 107,223 |
| 2017-06-12 | $14.52 | $14.52 | $14.38 | $14.42 | $13.90 | 78,763 |
| 2017-06-09 | $14.60 | $14.63 | $14.46 | $14.52 | $13.99 | 149,056 |
| 2017-06-08 | $14.63 | $14.66 | $14.56 | $14.63 | $14.10 | 96,422 |
| 2017-06-07 | $14.66 | $14.70 | $14.63 | $14.64 | $14.11 | 135,730 |
| 2017-06-06 | $14.56 | $14.68 | $14.52 | $14.65 | $14.12 | 267,154 |
| 2017-06-05 | $14.61 | $14.65 | $14.51 | $14.56 | $14.03 | 132,477 |
| 2017-06-02 | $14.58 | $14.63 | $14.57 | $14.61 | $14.08 | 192,040 |
| 2017-06-01 | $14.46 | $14.60 | $14.40 | $14.60 | $14.07 | 284,951 |
| 2017-05-31 | $14.46 | $14.49 | $14.41 | $14.44 | $13.92 | 237,859 |
| 2017-05-30 | $14.34 | $14.51 | $14.32 | $14.44 | $13.92 | 180,072 |
| 2017-05-26 | $14.36 | $14.45 | $14.28 | $14.35 | $13.83 | 178,776 |
| 2017-05-25 | $14.09 | $14.37 | $14.09 | $14.35 | $13.83 | 295,290 |
| 2017-05-24 | $14.06 | $14.24 | $14.06 | $14.22 | $13.71 | 143,777 |
| 2017-05-23 | $14.07 | $14.09 | $14.01 | $14.03 | $13.52 | 64,772 |
| 2017-05-22 | $14.15 | $14.19 | $14.01 | $14.04 | $13.53 | 447,813 |
| 2017-05-19 | $13.98 | $14.08 | $13.98 | $14.05 | $13.54 | 100,709 |
| 2017-05-18 | $13.97 | $13.97 | $13.76 | $13.85 | $13.35 | 98,705 |
| 2017-05-17 | $14.06 | $14.07 | $13.95 | $13.97 | $13.46 | 117,372 |
| 2017-05-16 | $14.09 | $14.10 | $14.04 | $14.05 | $13.54 | 121,680 |
| 2017-05-15 | $14.03 | $14.14 | $14.00 | $14.10 | $13.59 | 137,236 |
| 2017-05-12 | $14.00 | $14.09 | $13.93 | $13.98 | $13.47 | 74,751 |
| 2017-05-11 | $14.00 | $14.01 | $13.94 | $13.99 | $13.48 | 102,694 |
| 2017-05-10 | $14.03 | $14.09 | $13.98 | $14.00 | $13.49 | 213,555 |
| 2017-05-09 | $14.09 | $14.09 | $14.00 | $14.03 | $13.52 | 269,848 |
| 2017-05-08 | $14.00 | $14.03 | $13.93 | $13.99 | $13.48 | 76,155 |
| 2017-05-05 | $13.90 | $14.06 | $13.82 | $14.03 | $13.52 | 292,959 |
| 2017-05-04 | $14.06 | $14.06 | $13.94 | $13.95 | $13.45 | 70,863 |
| 2017-05-03 | $14.08 | $14.08 | $13.91 | $14.04 | $13.53 | 118,004 |
| 2017-05-02 | $14.11 | $14.13 | $14.06 | $14.11 | $13.60 | 66,807 |
| 2017-05-01 | $14.10 | $14.13 | $14.03 | $14.11 | $13.60 | 94,636 |
| 2017-04-28 | $13.90 | $14.09 | $13.90 | $14.04 | $13.53 | 157,143 |
| 2017-04-27 | $14.05 | $14.05 | $13.86 | $13.96 | $13.45 | 208,470 |
| 2017-04-26 | $13.81 | $13.94 | $13.80 | $13.91 | $13.41 | 224,509 |
| 2017-04-25 | $13.90 | $13.92 | $13.75 | $13.80 | $13.30 | 254,175 |
| 2017-04-24 | $13.81 | $13.87 | $13.78 | $13.81 | $13.31 | 187,410 |
| 2017-04-21 | $13.80 | $13.87 | $13.77 | $13.83 | $13.33 | 180,565 |
| 2017-04-20 | $13.90 | $13.90 | $13.77 | $13.82 | $13.32 | 399,976 |
| 2017-04-19 | $14.00 | $14.05 | $13.87 | $13.89 | $13.39 | 103,082 |
| 2017-04-18 | $13.86 | $13.92 | $13.80 | $13.83 | $13.33 | 130,213 |
| 2017-04-17 | $13.91 | $14.00 | $13.76 | $13.77 | $13.27 | 238,030 |
| 2017-04-13 | $14.08 | $14.11 | $14.03 | $14.05 | $13.54 | 84,263 |
| 2017-04-12 | $14.03 | $14.12 | $13.90 | $14.08 | $13.57 | 98,437 |
| 2017-04-11 | $14.18 | $14.18 | $14.10 | $14.17 | $13.66 | 46,880 |
| 2017-04-10 | $14.16 | $14.17 | $14.13 | $14.14 | $13.63 | 93,703 |
| 2017-04-07 | $14.08 | $14.18 | $14.05 | $14.16 | $13.65 | 157,339 |
| 2017-04-06 | $14.00 | $14.02 | $13.96 | $13.96 | $13.45 | 46,068 |
| 2017-04-05 | $14.05 | $14.16 | $13.98 | $14.00 | $13.49 | 101,386 |
| 2017-04-04 | $14.12 | $14.20 | $14.05 | $14.16 | $13.65 | 121,184 |
| 2017-04-03 | $14.10 | $14.12 | $13.98 | $14.02 | $13.51 | 56,378 |
| 2017-03-31 | $13.98 | $14.04 | $13.95 | $14.02 | $13.51 | 178,072 |
| 2017-03-30 | $13.99 | $14.07 | $13.94 | $13.99 | $13.48 | 146,787 |
| 2017-03-29 | $14.00 | $14.00 | $13.91 | $13.92 | $13.42 | 106,600 |
| 2017-03-28 | $13.84 | $14.04 | $13.84 | $14.03 | $13.52 | 236,770 |
| 2017-03-27 | $13.90 | $14.00 | $13.84 | $13.97 | $13.46 | 295,333 |
| 2017-03-24 | $14.00 | $14.00 | $13.90 | $13.94 | $13.44 | 118,627 |
| 2017-03-23 | $13.88 | $13.95 | $13.86 | $13.93 | $13.43 | 141,756 |
| 2017-03-22 | $13.75 | $13.86 | $13.67 | $13.76 | $13.26 | 174,308 |
| 2017-03-21 | $13.83 | $13.84 | $13.64 | $13.72 | $13.22 | 296,797 |
| 2017-03-20 | $13.75 | $13.80 | $13.70 | $13.76 | $13.26 | 170,614 |
| 2017-03-17 | $13.63 | $13.71 | $13.61 | $13.68 | $13.18 | 147,052 |
| 2017-03-16 | $13.61 | $13.68 | $13.54 | $13.58 | $13.09 | 86,629 |
| 2017-03-15 | $13.41 | $13.50 | $13.37 | $13.50 | $13.01 | 153,796 |
| 2017-03-14 | $13.44 | $13.45 | $13.37 | $13.42 | $12.93 | 96,285 |
| 2017-03-13 | $13.46 | $13.46 | $13.35 | $13.42 | $12.93 | 305,757 |
| 2017-03-10 | $13.42 | $13.53 | $13.40 | $13.47 | $12.98 | 112,016 |
| 2017-03-09 | $13.33 | $13.48 | $13.30 | $13.37 | $12.89 | 215,460 |
| 2017-03-08 | $13.46 | $13.47 | $13.28 | $13.31 | $12.83 | 557,960 |
| 2017-03-07 | $13.44 | $13.44 | $13.32 | $13.40 | $12.92 | 162,889 |
| 2017-03-06 | $13.50 | $13.50 | $13.42 | $13.45 | $12.96 | 141,252 |
| 2017-03-03 | $13.45 | $13.47 | $13.37 | $13.42 | $12.93 | 78,764 |
| 2017-03-02 | $13.54 | $13.54 | $13.37 | $13.37 | $12.89 | 127,357 |
| 2017-03-01 | $13.60 | $13.67 | $13.52 | $13.60 | $13.11 | 184,409 |
| 2017-02-28 | $13.72 | $13.79 | $13.50 | $13.51 | $13.02 | 271,636 |
| 2017-02-27 | $13.75 | $13.82 | $13.73 | $13.79 | $13.29 | 59,475 |
| 2017-02-24 | $13.76 | $13.76 | $13.70 | $13.71 | $13.21 | 106,007 |
| 2017-02-23 | $13.83 | $13.89 | $13.77 | $13.77 | $13.27 | 188,969 |
| 2017-02-22 | $13.92 | $13.92 | $13.82 | $13.86 | $13.35 | 196,615 |
| 2017-02-21 | $13.97 | $14.00 | $13.93 | $13.94 | $13.44 | 209,803 |
| 2017-02-17 | $13.87 | $13.92 | $13.80 | $13.90 | $13.40 | 194,161 |
| 2017-02-16 | $14.03 | $14.03 | $13.87 | $13.90 | $13.40 | 258,885 |
| 2017-02-15 | $14.01 | $14.09 | $14.01 | $14.09 | $13.58 | 169,968 |
| 2017-02-14 | $13.95 | $14.03 | $13.90 | $14.01 | $13.50 | 269,183 |
| 2017-02-13 | $13.84 | $14.05 | $13.84 | $14.03 | $13.52 | 289,736 |
| 2017-02-10 | $13.73 | $13.75 | $13.70 | $13.72 | $13.22 | 202,310 |
| 2017-02-09 | $13.71 | $13.72 | $13.69 | $13.72 | $13.22 | 161,463 |
| 2017-02-08 | $13.71 | $13.74 | $13.69 | $13.71 | $13.21 | 168,757 |
| 2017-02-07 | $13.73 | $13.79 | $13.64 | $13.69 | $13.19 | 187,051 |
| 2017-02-06 | $13.73 | $13.73 | $13.63 | $13.66 | $13.17 | 155,585 |
| 2017-02-03 | $13.74 | $13.74 | $13.64 | $13.67 | $13.18 | 200,724 |
| 2017-02-02 | $13.74 | $13.76 | $13.61 | $13.67 | $13.18 | 134,692 |
| 2017-02-01 | $13.60 | $13.72 | $13.60 | $13.72 | $13.22 | 125,134 |
| 2017-01-31 | $13.56 | $13.59 | $13.51 | $13.56 | $13.07 | 106,020 |
| 2017-01-30 | $13.52 | $13.61 | $13.51 | $13.60 | $13.11 | 86,848 |
| 2017-01-27 | $13.61 | $13.68 | $13.43 | $13.63 | $13.14 | 95,280 |
| 2017-01-26 | $13.55 | $13.72 | $13.55 | $13.63 | $13.14 | 176,943 |
| 2017-01-25 | $13.62 | $13.81 | $13.62 | $13.80 | $13.30 | 265,429 |
| 2017-01-24 | $13.50 | $13.76 | $13.49 | $13.71 | $13.21 | 350,952 |
| 2017-01-23 | $13.40 | $13.52 | $13.32 | $13.50 | $13.01 | 178,818 |
| 2017-01-20 | $13.26 | $13.33 | $13.23 | $13.30 | $12.82 | 144,775 |
| 2017-01-19 | $13.23 | $13.31 | $13.18 | $13.21 | $12.73 | 164,044 |
| 2017-01-18 | $13.44 | $13.46 | $13.38 | $13.42 | $12.93 | 208,203 |
| 2017-01-17 | $13.43 | $13.46 | $13.37 | $13.38 | $12.90 | 192,321 |
| 2017-01-13 | $13.56 | $13.58 | $13.49 | $13.51 | $13.02 | 170,528 |
| 2017-01-12 | $13.48 | $13.56 | $13.46 | $13.52 | $13.03 | 159,302 |
| 2017-01-11 | $13.43 | $13.57 | $13.42 | $13.53 | $13.04 | 155,104 |
| 2017-01-10 | $13.33 | $13.44 | $13.33 | $13.38 | $12.90 | 123,270 |
| 2017-01-09 | $13.43 | $13.49 | $13.31 | $13.32 | $12.84 | 230,965 |
| 2017-01-06 | $13.60 | $13.60 | $13.44 | $13.47 | $12.98 | 348,692 |
| 2017-01-05 | $13.38 | $13.60 | $13.37 | $13.60 | $13.11 | 430,026 |
| 2017-01-04 | $13.35 | $13.43 | $13.29 | $13.38 | $12.90 | 159,600 |
| 2017-01-03 | $13.19 | $13.32 | $13.17 | $13.26 | $12.78 | 299,516 |
| 2016-12-30 | $13.08 | $13.13 | $13.00 | $13.04 | $12.57 | 159,278 |
| 2016-12-29 | $12.59 | $13.08 | $12.59 | $13.08 | $12.61 | 321,084 |
| 2016-12-28 | $12.73 | $12.80 | $12.69 | $12.80 | $12.34 | 164,073 |
| 2016-12-27 | $12.72 | $12.79 | $12.67 | $12.74 | $12.28 | 198,706 |
| 2016-12-23 | $12.58 | $12.76 | $12.56 | $12.76 | $12.30 | 211,067 |
| 2016-12-22 | $12.61 | $12.63 | $12.51 | $12.55 | $12.10 | 231,546 |
| 2016-12-21 | $12.71 | $12.77 | $12.50 | $12.56 | $12.11 | 406,065 |
| 2016-12-20 | $12.87 | $12.87 | $12.55 | $12.59 | $12.13 | 651,626 |
| 2016-12-19 | $12.89 | $12.95 | $12.88 | $12.91 | $12.44 | 145,216 |
| 2016-12-16 | $13.16 | $13.19 | $13.06 | $13.08 | $12.30 | 173,711 |
| 2016-12-15 | $13.12 | $13.20 | $12.98 | $13.05 | $12.28 | 224,977 |
| 2016-12-14 | $13.21 | $13.28 | $13.04 | $13.06 | $12.28 | 401,233 |
| 2016-12-13 | $13.25 | $13.25 | $13.07 | $13.11 | $12.33 | 243,204 |
| 2016-12-12 | $13.40 | $13.41 | $13.20 | $13.30 | $12.51 | 192,024 |
| 2016-12-09 | $13.44 | $13.49 | $13.40 | $13.49 | $12.69 | 222,444 |
| 2016-12-08 | $13.36 | $13.49 | $13.31 | $13.44 | $12.64 | 154,634 |
| 2016-12-07 | $13.16 | $13.43 | $13.15 | $13.37 | $12.58 | 289,937 |
| 2016-12-06 | $13.17 | $13.24 | $13.12 | $13.18 | $12.40 | 171,450 |
| 2016-12-05 | $13.27 | $13.37 | $13.21 | $13.31 | $12.52 | 187,436 |
| 2016-12-02 | $13.27 | $13.35 | $13.25 | $13.29 | $12.50 | 293,176 |
| 2016-12-01 | $13.44 | $13.44 | $13.23 | $13.30 | $12.51 | 191,976 |
| 2016-11-30 | $13.26 | $13.40 | $13.26 | $13.38 | $12.59 | 132,697 |
| 2016-11-29 | $13.18 | $13.35 | $13.18 | $13.31 | $12.52 | 295,376 |
| 2016-11-28 | $13.41 | $13.47 | $13.19 | $13.23 | $12.44 | 258,988 |
| 2016-11-25 | $13.60 | $13.66 | $13.40 | $13.43 | $12.63 | 557,263 |
| 2016-11-23 | $13.72 | $13.78 | $13.65 | $13.75 | $12.93 | 66,473 |
| 2016-11-22 | $13.84 | $13.94 | $13.75 | $13.79 | $12.97 | 222,036 |
| 2016-11-21 | $13.89 | $13.89 | $13.73 | $13.77 | $12.95 | 73,857 |
| 2016-11-18 | $13.84 | $13.85 | $13.61 | $13.72 | $12.91 | 104,564 |
| 2016-11-17 | $13.71 | $14.00 | $13.69 | $13.85 | $13.03 | 295,847 |
| 2016-11-16 | $13.64 | $13.89 | $13.64 | $13.73 | $12.92 | 298,173 |
| 2016-11-15 | $13.70 | $13.79 | $13.63 | $13.68 | $12.87 | 355,795 |
| 2016-11-14 | $13.60 | $13.74 | $13.55 | $13.61 | $12.80 | 183,261 |
| 2016-11-11 | $13.61 | $13.74 | $13.61 | $13.68 | $12.87 | 200,331 |
| 2016-11-10 | $14.12 | $14.12 | $13.56 | $13.59 | $12.78 | 671,975 |
| 2016-11-09 | $14.04 | $14.18 | $13.99 | $14.03 | $13.20 | 166,852 |
| 2016-11-08 | $14.13 | $14.23 | $14.11 | $14.21 | $13.37 | 73,197 |
| 2016-11-07 | $14.17 | $14.28 | $14.14 | $14.18 | $13.34 | 91,998 |
| 2016-11-04 | $14.09 | $14.09 | $13.95 | $14.04 | $13.21 | 176,991 |
| 2016-11-03 | $14.14 | $14.14 | $13.95 | $13.95 | $13.12 | 75,287 |
| 2016-11-02 | $14.14 | $14.20 | $14.00 | $14.00 | $13.17 | 164,314 |
| 2016-11-01 | $14.33 | $14.33 | $14.11 | $14.18 | $13.34 | 75,940 |
| 2016-10-31 | $14.35 | $14.41 | $14.30 | $14.33 | $13.48 | 88,173 |
| 2016-10-28 | $14.55 | $14.62 | $14.50 | $14.52 | $13.66 | 75,870 |
| 2016-10-27 | $14.56 | $14.59 | $14.47 | $14.53 | $13.67 | 124,417 |
| 2016-10-26 | $14.45 | $14.45 | $14.30 | $14.39 | $13.54 | 106,341 |
| 2016-10-25 | $14.50 | $14.50 | $14.41 | $14.43 | $13.57 | 109,665 |
| 2016-10-24 | $14.60 | $14.70 | $14.54 | $14.54 | $13.68 | 111,033 |
| 2016-10-21 | $14.76 | $14.82 | $14.70 | $14.75 | $13.87 | 50,113 |
| 2016-10-20 | $14.85 | $14.89 | $14.76 | $14.85 | $13.97 | 121,287 |
| 2016-10-19 | $14.96 | $14.97 | $14.81 | $14.91 | $14.02 | 46,541 |
| 2016-10-18 | $14.87 | $14.87 | $14.68 | $14.75 | $13.87 | 130,009 |
| 2016-10-17 | $14.79 | $14.81 | $14.62 | $14.62 | $13.75 | 75,024 |
| 2016-10-14 | $14.78 | $14.88 | $14.77 | $14.81 | $13.93 | 35,219 |
| 2016-10-13 | $14.76 | $14.81 | $14.68 | $14.78 | $13.90 | 297,120 |
| 2016-10-12 | $14.83 | $14.93 | $14.76 | $14.78 | $13.90 | 125,339 |
| 2016-10-11 | $14.89 | $14.93 | $14.78 | $14.79 | $13.91 | 153,987 |
| 2016-10-10 | $14.93 | $14.96 | $14.89 | $14.90 | $14.02 | 127,786 |
| 2016-10-07 | $14.98 | $15.00 | $14.92 | $14.96 | $14.07 | 52,327 |
| 2016-10-06 | $14.98 | $15.06 | $14.95 | $15.01 | $14.12 | 82,214 |
| 2016-10-05 | $15.00 | $15.12 | $14.97 | $15.09 | $14.19 | 223,655 |
| 2016-10-04 | $14.93 | $15.00 | $14.81 | $14.87 | $13.99 | 256,316 |
| 2016-10-03 | $15.05 | $15.05 | $14.92 | $14.92 | $14.03 | 148,068 |
| 2016-09-30 | $15.02 | $15.16 | $15.02 | $15.10 | $14.20 | 171,546 |
| 2016-09-29 | $15.07 | $15.20 | $15.01 | $15.03 | $14.14 | 152,752 |
| 2016-09-28 | $15.05 | $15.20 | $15.05 | $15.20 | $14.30 | 112,558 |
| 2016-09-27 | $15.00 | $15.10 | $14.93 | $15.09 | $14.19 | 108,542 |
| 2016-09-26 | $14.96 | $14.99 | $14.86 | $14.90 | $14.02 | 148,099 |
| 2016-09-23 | $14.96 | $15.00 | $14.83 | $14.87 | $13.99 | 123,678 |
| 2016-09-22 | $15.00 | $15.11 | $14.98 | $15.01 | $14.12 | 285,005 |
| 2016-09-21 | $14.76 | $15.00 | $14.76 | $14.97 | $14.08 | 347,352 |
| 2016-09-20 | $14.66 | $14.75 | $14.64 | $14.75 | $13.87 | 128,361 |
| 2016-09-19 | $14.28 | $14.58 | $14.28 | $14.48 | $13.62 | 197,673 |
| 2016-09-16 | $14.26 | $14.28 | $14.03 | $14.13 | $13.29 | 413,737 |
| 2016-09-15 | $14.41 | $14.43 | $14.31 | $14.40 | $13.55 | 101,935 |
| 2016-09-14 | $14.37 | $14.54 | $14.34 | $14.35 | $13.50 | 359,667 |
| 2016-09-13 | $14.75 | $14.77 | $14.33 | $14.37 | $13.52 | 367,273 |
| 2016-09-12 | $14.49 | $14.80 | $14.43 | $14.78 | $13.90 | 124,617 |
| 2016-09-09 | $14.66 | $14.66 | $14.51 | $14.56 | $13.70 | 272,582 |
| 2016-09-08 | $14.69 | $14.76 | $14.68 | $14.75 | $13.87 | 179,250 |
| 2016-09-07 | $14.76 | $14.77 | $14.66 | $14.69 | $13.82 | 202,007 |
| 2016-09-06 | $14.97 | $14.97 | $14.61 | $14.63 | $13.76 | 852,944 |
| 2016-09-02 | $15.13 | $15.13 | $14.92 | $14.96 | $14.07 | 230,713 |
| 2016-09-01 | $15.09 | $15.09 | $14.85 | $14.91 | $14.02 | 624,938 |
| 2016-08-31 | $15.12 | $15.27 | $15.12 | $15.18 | $14.28 | 87,781 |
| 2016-08-30 | $15.13 | $15.23 | $15.06 | $15.18 | $14.28 | 220,027 |
| 2016-08-29 | $15.14 | $15.26 | $14.91 | $15.23 | $14.33 | 143,046 |
| 2016-08-26 | $15.28 | $15.31 | $15.15 | $15.21 | $14.31 | 130,880 |
| 2016-08-25 | $15.12 | $15.27 | $15.02 | $15.02 | $14.13 | 288,829 |
| 2016-08-24 | $15.18 | $15.25 | $15.09 | $15.11 | $14.21 | 136,870 |
| 2016-08-23 | $15.20 | $15.30 | $15.18 | $15.26 | $14.35 | 98,069 |
| 2016-08-22 | $15.14 | $15.26 | $15.11 | $15.15 | $14.25 | 113,454 |
| 2016-08-19 | $15.30 | $15.36 | $15.24 | $15.35 | $14.44 | 203,105 |
| 2016-08-18 | $15.21 | $15.35 | $15.14 | $15.34 | $14.43 | 130,211 |
| 2016-08-17 | $15.21 | $15.24 | $15.10 | $15.24 | $14.34 | 160,920 |
| 2016-08-16 | $15.30 | $15.30 | $15.21 | $15.25 | $14.34 | 100,350 |
| 2016-08-15 | $15.26 | $15.37 | $15.23 | $15.35 | $14.44 | 244,643 |
| 2016-08-12 | $15.19 | $15.19 | $15.07 | $15.10 | $14.20 | 495,034 |
| 2016-08-11 | $15.00 | $15.35 | $15.00 | $15.30 | $14.39 | 530,442 |
| 2016-08-10 | $14.84 | $14.93 | $14.81 | $14.86 | $13.98 | 139,228 |
| 2016-08-09 | $14.62 | $14.67 | $14.56 | $14.62 | $13.75 | 149,726 |
| 2016-08-08 | $14.47 | $14.47 | $14.35 | $14.42 | $13.56 | 394,799 |
| 2016-08-05 | $14.42 | $14.49 | $14.36 | $14.40 | $13.55 | 250,820 |
| 2016-08-04 | $14.55 | $14.55 | $14.42 | $14.48 | $13.62 | 99,330 |
| 2016-08-03 | $14.57 | $14.62 | $14.44 | $14.62 | $13.75 | 400,511 |
| 2016-08-02 | $14.69 | $14.73 | $14.55 | $14.57 | $13.71 | 132,431 |
| 2016-08-01 | $15.10 | $15.17 | $14.87 | $14.87 | $13.99 | 282,501 |
| 2016-07-29 | $14.99 | $15.19 | $14.87 | $15.19 | $14.29 | 180,613 |
| 2016-07-28 | $15.00 | $15.18 | $14.98 | $15.04 | $14.15 | 186,224 |
| 2016-07-27 | $15.00 | $15.01 | $14.89 | $14.98 | $14.09 | 209,883 |
| 2016-07-26 | $14.79 | $14.86 | $14.75 | $14.82 | $13.94 | 145,363 |
| 2016-07-25 | $14.90 | $14.92 | $14.75 | $14.79 | $13.91 | 245,666 |
| 2016-07-22 | $14.98 | $15.00 | $14.85 | $14.90 | $14.02 | 117,659 |
| 2016-07-21 | $15.06 | $15.15 | $15.01 | $15.02 | $14.13 | 143,098 |
| 2016-07-20 | $15.20 | $15.20 | $15.02 | $15.10 | $14.20 | 149,582 |
| 2016-07-19 | $15.37 | $15.53 | $15.30 | $15.33 | $14.42 | 103,057 |
| 2016-07-18 | $15.49 | $15.65 | $15.39 | $15.52 | $14.60 | 183,247 |
| 2016-07-15 | $15.43 | $15.43 | $15.21 | $15.24 | $14.34 | 172,808 |
| 2016-07-14 | $15.40 | $15.40 | $15.30 | $15.32 | $14.41 | 315,943 |
| 2016-07-13 | $15.43 | $15.72 | $15.35 | $15.45 | $14.53 | 431,695 |
| 2016-07-12 | $15.02 | $15.12 | $14.91 | $15.11 | $14.21 | 343,311 |
| 2016-07-11 | $15.00 | $15.07 | $14.82 | $14.82 | $13.94 | 190,920 |
| 2016-07-08 | $14.98 | $15.17 | $14.93 | $15.10 | $14.20 | 272,594 |
| 2016-07-07 | $14.98 | $15.28 | $14.80 | $14.92 | $14.03 | 206,462 |
| 2016-07-06 | $14.62 | $14.75 | $14.62 | $14.72 | $13.85 | 330,531 |
| 2016-07-05 | $14.72 | $14.79 | $14.68 | $14.72 | $13.85 | 279,307 |
| 2016-07-01 | $14.65 | $14.73 | $14.52 | $14.65 | $13.78 | 97,450 |
| 2016-06-30 | $14.55 | $14.63 | $14.50 | $14.62 | $13.75 | 93,804 |
| 2016-06-29 | $14.52 | $14.61 | $14.50 | $14.59 | $13.72 | 119,813 |
| 2016-06-28 | $14.27 | $14.37 | $14.22 | $14.34 | $13.49 | 128,020 |
| 2016-06-27 | $14.17 | $14.38 | $13.92 | $13.98 | $13.15 | 185,544 |
| 2016-06-24 | $14.23 | $14.42 | $14.11 | $14.19 | $13.35 | 476,716 |
| 2016-06-23 | $15.00 | $15.00 | $14.76 | $14.88 | $14.00 | 191,557 |
| 2016-06-22 | $14.78 | $14.79 | $14.67 | $14.72 | $13.85 | 100,483 |
| 2016-06-21 | $14.62 | $14.67 | $14.55 | $14.63 | $13.76 | 97,681 |
| 2016-06-20 | $14.66 | $14.74 | $14.60 | $14.61 | $13.74 | 102,526 |
| 2016-06-17 | $14.50 | $14.50 | $14.35 | $14.41 | $13.55 | 175,625 |
| 2016-06-16 | $14.64 | $14.68 | $14.54 | $14.62 | $13.75 | 437,880 |
| 2016-06-15 | $14.74 | $14.77 | $14.62 | $14.62 | $13.75 | 521,917 |
| 2016-06-14 | $14.61 | $14.82 | $14.51 | $14.61 | $13.74 | 432,994 |
| 2016-06-13 | $14.70 | $14.76 | $14.51 | $14.61 | $13.74 | 409,915 |
| 2016-06-10 | $15.02 | $15.02 | $14.82 | $14.82 | $13.94 | 245,528 |
| 2016-06-09 | $15.03 | $15.10 | $15.00 | $15.03 | $14.14 | 307,055 |
| 2016-06-08 | $15.00 | $15.16 | $15.00 | $15.10 | $14.20 | 476,234 |
| 2016-06-07 | $14.90 | $14.99 | $14.84 | $14.86 | $13.98 | 294,411 |
| 2016-06-06 | $14.78 | $14.83 | $14.67 | $14.71 | $13.84 | 338,134 |
| 2016-06-03 | $14.49 | $14.78 | $14.47 | $14.76 | $13.88 | 588,666 |
| 2016-06-02 | $14.42 | $14.55 | $14.41 | $14.49 | $13.63 | 159,422 |
| 2016-06-01 | $14.47 | $14.48 | $14.30 | $14.42 | $13.56 | 112,896 |
| 2016-05-31 | $14.21 | $14.46 | $14.21 | $14.40 | $13.55 | 162,830 |
| 2016-05-27 | $14.15 | $14.29 | $14.05 | $14.05 | $13.22 | 332,184 |
| 2016-05-26 | $14.25 | $14.29 | $14.12 | $14.18 | $13.34 | 117,915 |
| 2016-05-25 | $14.35 | $14.48 | $14.24 | $14.45 | $13.59 | 467,763 |
| 2016-05-24 | $14.39 | $14.48 | $14.37 | $14.40 | $13.55 | 228,640 |
| 2016-05-23 | $14.43 | $14.45 | $14.36 | $14.36 | $13.51 | 108,482 |
| 2016-05-20 | $14.40 | $14.51 | $14.36 | $14.45 | $13.59 | 122,869 |
| 2016-05-19 | $14.53 | $14.63 | $14.36 | $14.44 | $13.58 | 644,520 |
| 2016-05-18 | $14.69 | $14.75 | $14.58 | $14.65 | $13.78 | 547,358 |
| 2016-05-17 | $14.67 | $14.76 | $14.48 | $14.69 | $13.82 | 705,499 |
| 2016-05-16 | $14.31 | $14.48 | $14.31 | $14.48 | $13.62 | 307,235 |
| 2016-05-13 | $14.23 | $14.30 | $14.15 | $14.23 | $13.39 | 146,915 |
| 2016-05-12 | $14.34 | $14.43 | $14.22 | $14.27 | $13.42 | 320,833 |
| 2016-05-11 | $14.40 | $14.40 | $14.18 | $14.18 | $13.34 | 147,562 |
| 2016-05-10 | $14.00 | $14.20 | $14.00 | $14.12 | $13.28 | 287,117 |
| 2016-05-09 | $14.38 | $14.38 | $14.04 | $14.06 | $13.23 | 441,296 |
| 2016-05-06 | $14.39 | $14.50 | $14.28 | $14.45 | $13.59 | 161,896 |
| 2016-05-05 | $14.34 | $14.43 | $14.20 | $14.28 | $13.43 | 244,841 |
| 2016-05-04 | $14.42 | $14.50 | $14.12 | $14.12 | $13.28 | 495,597 |
| 2016-05-03 | $14.47 | $14.56 | $14.35 | $14.50 | $13.64 | 165,496 |
| 2016-05-02 | $14.44 | $14.61 | $14.42 | $14.54 | $13.68 | 351,122 |
| 2016-04-29 | $14.44 | $14.53 | $14.39 | $14.42 | $13.56 | 101,636 |
| 2016-04-28 | $14.49 | $14.53 | $14.37 | $14.40 | $13.55 | 166,121 |
| 2016-04-27 | $14.51 | $14.63 | $14.50 | $14.59 | $13.72 | 201,865 |
| 2016-04-26 | $14.43 | $14.81 | $14.43 | $14.64 | $13.77 | 275,302 |
| 2016-04-25 | $14.38 | $14.44 | $14.33 | $14.42 | $13.56 | 177,477 |
| 2016-04-22 | $14.26 | $14.39 | $14.26 | $14.37 | $13.52 | 268,294 |
| 2016-04-21 | $14.15 | $14.21 | $13.92 | $13.98 | $13.15 | 221,540 |
| 2016-04-20 | $13.98 | $14.15 | $13.93 | $14.02 | $13.19 | 263,934 |
| 2016-04-19 | $13.95 | $14.03 | $13.87 | $14.02 | $13.19 | 300,321 |
| 2016-04-18 | $14.17 | $14.23 | $14.03 | $14.10 | $13.26 | 546,730 |
| 2016-04-15 | $14.27 | $14.31 | $14.19 | $14.23 | $13.39 | 85,347 |
| 2016-04-14 | $14.30 | $14.35 | $14.26 | $14.34 | $13.49 | 242,622 |
| 2016-04-13 | $14.24 | $14.33 | $14.15 | $14.25 | $13.40 | 168,450 |
| 2016-04-12 | $14.12 | $14.35 | $14.12 | $14.32 | $13.47 | 223,468 |
| 2016-04-11 | $14.04 | $14.19 | $14.02 | $14.08 | $13.24 | 135,499 |
| 2016-04-08 | $13.90 | $14.00 | $13.80 | $13.87 | $13.05 | 158,588 |
| 2016-04-07 | $13.85 | $13.95 | $13.79 | $13.81 | $12.99 | 127,874 |
| 2016-04-06 | $13.77 | $13.99 | $13.77 | $13.96 | $13.13 | 540,706 |
| 2016-04-05 | $13.75 | $13.75 | $13.69 | $13.70 | $12.89 | 83,700 |
| 2016-04-04 | $13.85 | $13.90 | $13.63 | $13.72 | $12.91 | 139,797 |
| 2016-04-01 | $13.81 | $13.85 | $13.72 | $13.83 | $13.01 | 186,806 |
| 2016-03-31 | $14.05 | $14.05 | $13.97 | $14.00 | $13.17 | 76,394 |
| 2016-03-30 | $14.12 | $14.20 | $14.04 | $14.04 | $13.21 | 85,306 |
| 2016-03-29 | $13.88 | $14.19 | $13.82 | $14.17 | $13.33 | 170,911 |
| 2016-03-28 | $14.01 | $14.10 | $13.99 | $14.07 | $13.23 | 55,469 |
| 2016-03-24 | $13.85 | $13.95 | $13.81 | $13.95 | $13.12 | 93,166 |
| 2016-03-23 | $14.06 | $14.08 | $13.92 | $13.96 | $13.13 | 177,823 |
| 2016-03-22 | $14.17 | $14.19 | $14.03 | $14.08 | $13.24 | 92,273 |
| 2016-03-21 | $14.12 | $14.24 | $14.02 | $14.19 | $13.35 | 430,159 |
| 2016-03-18 | $14.16 | $14.24 | $14.12 | $14.17 | $13.33 | 193,978 |
| 2016-03-17 | $14.38 | $14.38 | $14.20 | $14.23 | $13.39 | 198,492 |
| 2016-03-16 | $14.07 | $14.30 | $14.04 | $14.30 | $13.45 | 131,363 |
| 2016-03-15 | $14.11 | $14.14 | $13.99 | $14.06 | $13.23 | 334,580 |
| 2016-03-14 | $14.40 | $14.52 | $14.20 | $14.20 | $13.36 | 214,985 |
| 2016-03-11 | $14.50 | $14.51 | $14.40 | $14.48 | $13.62 | 192,189 |
| 2016-03-10 | $14.53 | $14.57 | $14.44 | $14.50 | $13.64 | 219,194 |
| 2016-03-09 | $14.44 | $14.54 | $14.44 | $14.48 | $13.62 | 104,826 |
| 2016-03-08 | $14.72 | $14.72 | $14.45 | $14.47 | $13.61 | 236,333 |
| 2016-03-07 | $14.68 | $14.75 | $14.50 | $14.75 | $13.87 | 299,941 |
| 2016-03-04 | $14.50 | $14.60 | $14.39 | $14.59 | $13.72 | 205,354 |
| 2016-03-03 | $14.25 | $14.51 | $14.25 | $14.46 | $13.60 | 167,141 |
| 2016-03-02 | $14.11 | $14.25 | $14.06 | $14.25 | $13.40 | 192,379 |
| 2016-03-01 | $13.97 | $14.21 | $13.97 | $14.14 | $13.30 | 269,246 |
| 2016-02-29 | $14.06 | $14.12 | $13.95 | $13.96 | $13.13 | 162,145 |
| 2016-02-26 | $14.17 | $14.19 | $14.01 | $14.06 | $13.23 | 124,033 |
| 2016-02-25 | $14.13 | $14.15 | $13.95 | $14.09 | $13.25 | 175,172 |
| 2016-02-24 | $14.14 | $14.34 | $14.10 | $14.25 | $13.40 | 126,052 |
| 2016-02-23 | $14.32 | $14.34 | $14.10 | $14.25 | $13.40 | 384,978 |
| 2016-02-22 | $14.08 | $14.35 | $14.05 | $14.32 | $13.47 | 475,927 |
| 2016-02-19 | $13.85 | $13.94 | $13.76 | $13.88 | $13.06 | 82,754 |
| 2016-02-18 | $13.97 | $14.00 | $13.85 | $13.93 | $13.10 | 148,985 |
| 2016-02-17 | $13.80 | $13.87 | $13.65 | $13.85 | $13.03 | 224,138 |
| 2016-02-16 | $13.69 | $13.88 | $13.56 | $13.86 | $13.04 | 261,090 |
| 2016-02-12 | $13.16 | $13.35 | $13.15 | $13.29 | $12.50 | 118,552 |
| 2016-02-11 | $13.08 | $13.11 | $12.92 | $13.08 | $12.30 | 212,846 |
| 2016-02-10 | $13.47 | $13.69 | $13.18 | $13.21 | $12.43 | 542,906 |
| 2016-02-09 | $13.27 | $13.44 | $13.15 | $13.37 | $12.58 | 332,590 |
| 2016-02-08 | $13.56 | $13.56 | $13.31 | $13.39 | $12.60 | 125,073 |
| 2016-02-05 | $13.76 | $13.83 | $13.56 | $13.58 | $12.77 | 68,966 |
| 2016-02-04 | $13.68 | $13.81 | $13.52 | $13.64 | $12.83 | 162,334 |
| 2016-02-03 | $13.51 | $13.69 | $13.33 | $13.67 | $12.86 | 395,780 |
| 2016-02-02 | $13.53 | $13.53 | $13.26 | $13.27 | $12.48 | 509,978 |
| 2016-02-01 | $13.77 | $13.81 | $13.66 | $13.71 | $12.90 | 353,478 |
| 2016-01-29 | $13.76 | $13.96 | $13.70 | $13.96 | $13.13 | 252,961 |
| 2016-01-28 | $13.45 | $13.58 | $13.42 | $13.57 | $12.76 | 52,824 |
| 2016-01-27 | $13.54 | $13.67 | $13.36 | $13.45 | $12.65 | 94,250 |
| 2016-01-26 | $13.43 | $13.54 | $13.20 | $13.43 | $12.63 | 186,493 |
| 2016-01-25 | $13.19 | $13.58 | $13.19 | $13.40 | $12.60 | 257,840 |
| 2016-01-22 | $12.90 | $13.10 | $12.82 | $12.97 | $12.20 | 417,595 |
| 2016-01-21 | $12.70 | $12.87 | $12.54 | $12.81 | $12.05 | 430,486 |
| 2016-01-20 | $12.80 | $12.87 | $12.39 | $12.67 | $11.91 | 1,193,952 |
| 2016-01-19 | $13.11 | $13.18 | $13.01 | $13.03 | $12.26 | 314,359 |
| 2016-01-15 | $13.18 | $13.34 | $12.83 | $12.92 | $12.15 | 540,546 |
| 2016-01-14 | $13.52 | $13.71 | $13.37 | $13.61 | $12.80 | 625,122 |
| 2016-01-13 | $14.09 | $14.10 | $13.59 | $13.61 | $12.80 | 592,392 |
| 2016-01-12 | $14.17 | $14.20 | $13.90 | $14.05 | $13.22 | 432,840 |
| 2016-01-11 | $14.18 | $14.22 | $13.90 | $14.03 | $13.20 | 623,665 |
| 2016-01-08 | $14.34 | $14.42 | $13.94 | $13.97 | $13.14 | 471,165 |
| 2016-01-07 | $14.42 | $14.43 | $14.25 | $14.34 | $13.49 | 764,620 |
| 2016-01-06 | $14.92 | $14.92 | $14.67 | $14.67 | $13.80 | 604,492 |
| 2016-01-05 | $14.88 | $15.04 | $14.80 | $15.00 | $14.11 | 1,132,593 |
| 2016-01-04 | $14.62 | $14.97 | $14.55 | $14.97 | $14.08 | 834,445 |
| 2015-12-31 | $14.80 | $14.80 | $14.70 | $14.79 | $13.91 | 80,659 |
| 2015-12-30 | $14.88 | $14.91 | $14.74 | $14.77 | $13.89 | 317,549 |
| 2015-12-29 | $14.76 | $14.91 | $14.72 | $14.84 | $13.96 | 295,322 |
| 2015-12-28 | $14.65 | $14.70 | $14.54 | $14.60 | $13.69 | 221,441 |
| 2015-12-24 | $14.32 | $14.64 | $14.30 | $14.43 | $13.53 | 85,225 |
| 2015-12-23 | $14.34 | $14.37 | $14.26 | $14.31 | $13.42 | 169,110 |
| 2015-12-22 | $14.24 | $14.42 | $14.14 | $14.29 | $13.40 | 416,756 |
| 2015-12-21 | $14.44 | $14.48 | $14.18 | $14.31 | $13.42 | 425,092 |
| 2015-12-18 | $14.79 | $14.93 | $14.61 | $14.75 | $13.36 | 732,566 |
| 2015-12-17 | $15.11 | $15.12 | $14.91 | $14.91 | $13.51 | 198,162 |
| 2015-12-16 | $15.00 | $15.11 | $14.85 | $15.04 | $13.63 | 308,394 |
| 2015-12-15 | $14.94 | $15.06 | $14.89 | $14.98 | $13.57 | 475,667 |
| 2015-12-14 | $14.78 | $14.80 | $14.62 | $14.74 | $13.36 | 244,418 |
| 2015-12-11 | $15.02 | $15.07 | $14.81 | $14.87 | $13.47 | 277,083 |
| 2015-12-10 | $15.07 | $15.15 | $15.02 | $15.10 | $13.68 | 229,145 |
| 2015-12-09 | $15.16 | $15.16 | $14.93 | $15.08 | $13.66 | 439,073 |
| 2015-12-08 | $15.23 | $15.42 | $15.17 | $15.39 | $13.94 | 644,666 |
| 2015-12-07 | $15.38 | $15.42 | $15.11 | $15.22 | $13.79 | 505,423 |
| 2015-12-04 | $15.35 | $15.68 | $15.35 | $15.68 | $14.21 | 596,685 |
| 2015-12-03 | $15.61 | $15.62 | $15.38 | $15.43 | $13.98 | 320,035 |
| 2015-12-02 | $15.51 | $15.65 | $15.39 | $15.42 | $13.97 | 255,034 |
| 2015-12-01 | $15.57 | $15.72 | $15.52 | $15.58 | $14.12 | 450,246 |
| 2015-11-30 | $15.77 | $15.90 | $15.52 | $15.56 | $14.10 | 336,258 |
| 2015-11-27 | $15.94 | $16.20 | $15.72 | $15.75 | $14.27 | 538,486 |
| 2015-11-25 | $16.15 | $16.35 | $16.15 | $16.22 | $14.70 | 485,774 |
| 2015-11-24 | $16.24 | $16.26 | $16.13 | $16.19 | $14.67 | 348,464 |
| 2015-11-23 | $16.47 | $16.50 | $16.34 | $16.38 | $14.84 | 268,828 |
| 2015-11-20 | $16.45 | $16.57 | $16.42 | $16.45 | $14.90 | 289,317 |
| 2015-11-19 | $16.50 | $16.55 | $16.39 | $16.39 | $14.85 | 399,635 |
| 2015-11-18 | $16.41 | $16.51 | $16.36 | $16.48 | $14.93 | 296,445 |
| 2015-11-17 | $16.74 | $16.74 | $16.52 | $16.53 | $14.98 | 262,126 |
| 2015-11-16 | $16.48 | $16.61 | $16.40 | $16.52 | $14.97 | 421,532 |
| 2015-11-13 | $16.25 | $16.46 | $16.24 | $16.30 | $14.77 | 408,405 |
| 2015-11-12 | $16.34 | $16.65 | $16.26 | $16.32 | $14.79 | 162,320 |
| 2015-11-11 | $16.59 | $16.70 | $16.42 | $16.49 | $14.94 | 273,873 |
| 2015-11-10 | $16.74 | $16.86 | $16.55 | $16.57 | $15.01 | 240,336 |
| 2015-11-09 | $17.11 | $17.20 | $16.87 | $16.88 | $15.29 | 135,690 |
| 2015-11-06 | $17.05 | $17.21 | $17.03 | $17.15 | $15.54 | 115,500 |
| 2015-11-05 | $17.46 | $17.49 | $17.35 | $17.35 | $15.72 | 125,740 |
| 2015-11-04 | $17.38 | $17.49 | $17.32 | $17.32 | $15.69 | 167,361 |
| 2015-11-03 | $17.38 | $17.49 | $17.25 | $17.40 | $15.77 | 187,181 |
| 2015-11-02 | $17.01 | $17.19 | $16.94 | $17.05 | $15.45 | 114,350 |
| 2015-10-30 | $17.24 | $17.24 | $16.95 | $16.96 | $15.37 | 239,072 |
| 2015-10-29 | $16.98 | $17.17 | $16.94 | $17.10 | $15.49 | 158,468 |
| 2015-10-28 | $17.02 | $17.17 | $16.94 | $16.98 | $15.39 | 164,283 |
| 2015-10-27 | $17.08 | $17.19 | $16.96 | $16.97 | $15.38 | 184,909 |
| 2015-10-26 | $17.47 | $17.47 | $17.22 | $17.35 | $15.72 | 250,570 |
| 2015-10-23 | $17.55 | $17.60 | $17.35 | $17.43 | $15.79 | 424,267 |
| 2015-10-22 | $17.29 | $17.52 | $17.16 | $17.40 | $15.77 | 292,712 |
| 2015-10-21 | $17.06 | $17.09 | $16.81 | $16.83 | $15.25 | 462,585 |
| 2015-10-20 | $17.07 | $17.19 | $17.06 | $17.06 | $15.46 | 182,630 |
| 2015-10-19 | $17.38 | $17.45 | $17.22 | $17.36 | $15.73 | 546,077 |
| 2015-10-16 | $17.49 | $17.59 | $17.40 | $17.47 | $15.83 | 117,706 |
| 2015-10-15 | $17.29 | $17.48 | $17.28 | $17.48 | $15.84 | 171,011 |
| 2015-10-14 | $17.15 | $17.24 | $17.06 | $17.19 | $15.58 | 169,738 |
| 2015-10-13 | $17.47 | $17.50 | $17.10 | $17.14 | $15.53 | 257,615 |
| 2015-10-12 | $17.97 | $17.98 | $17.53 | $17.63 | $15.97 | 162,983 |
| 2015-10-09 | $17.72 | $17.92 | $17.60 | $17.82 | $16.15 | 1,005,954 |
| 2015-10-08 | $17.48 | $17.60 | $17.20 | $17.56 | $15.91 | 240,845 |
| 2015-10-07 | $16.90 | $17.31 | $16.88 | $17.31 | $15.68 | 1,001,485 |
| 2015-10-06 | $16.54 | $16.89 | $16.54 | $16.89 | $15.30 | 584,025 |
| 2015-10-05 | $16.13 | $16.36 | $16.09 | $16.34 | $14.81 | 604,337 |
| 2015-10-02 | $15.50 | $15.85 | $15.50 | $15.82 | $14.33 | 86,325 |
| 2015-10-01 | $15.45 | $15.59 | $15.45 | $15.49 | $14.04 | 175,128 |
| 2015-09-30 | $15.60 | $15.89 | $15.45 | $15.48 | $14.03 | 124,325 |
| 2015-09-29 | $15.30 | $15.54 | $15.25 | $15.45 | $14.00 | 850,507 |
| 2015-09-28 | $15.56 | $15.57 | $15.29 | $15.34 | $13.90 | 559,459 |
| 2015-09-25 | $15.75 | $16.06 | $15.63 | $15.65 | $14.18 | 160,169 |
| 2015-09-24 | $15.68 | $15.90 | $15.66 | $15.86 | $14.37 | 183,247 |
| 2015-09-23 | $15.90 | $15.91 | $15.56 | $15.71 | $14.23 | 294,799 |
| 2015-09-22 | $15.85 | $15.89 | $15.78 | $15.82 | $14.33 | 60,347 |
| 2015-09-21 | $15.80 | $16.08 | $15.76 | $16.02 | $14.52 | 314,268 |
| 2015-09-18 | $15.70 | $15.84 | $15.60 | $15.65 | $14.18 | 223,472 |
| 2015-09-17 | $15.57 | $16.08 | $15.57 | $15.84 | $14.35 | 324,196 |
| 2015-09-16 | $15.85 | $15.92 | $15.77 | $15.85 | $14.36 | 143,367 |
| 2015-09-15 | $15.28 | $15.79 | $15.28 | $15.56 | $14.10 | 399,642 |
| 2015-09-14 | $15.69 | $15.74 | $15.37 | $15.55 | $14.09 | 310,490 |
| 2015-09-11 | $16.00 | $16.04 | $15.77 | $15.92 | $14.42 | 107,087 |
| 2015-09-10 | $15.88 | $16.14 | $15.84 | $16.04 | $14.53 | 167,079 |
| 2015-09-09 | $16.15 | $16.31 | $15.78 | $15.89 | $14.40 | 269,046 |
| 2015-09-08 | $15.72 | $16.00 | $15.72 | $15.99 | $14.49 | 178,570 |
| 2015-09-04 | $15.20 | $15.63 | $15.19 | $15.49 | $14.04 | 200,051 |
| 2015-09-03 | $15.90 | $15.96 | $15.57 | $15.58 | $14.12 | 269,355 |
| 2015-09-02 | $15.70 | $16.10 | $15.70 | $16.06 | $14.55 | 283,532 |
| 2015-09-01 | $15.55 | $16.08 | $15.55 | $15.74 | $14.26 | 680,235 |
| 2015-08-31 | $16.00 | $16.40 | $16.00 | $16.28 | $14.75 | 348,391 |
| 2015-08-28 | $15.98 | $16.50 | $15.92 | $16.49 | $14.94 | 549,030 |
| 2015-08-27 | $15.65 | $16.19 | $15.65 | $15.98 | $14.48 | 857,104 |
| 2015-08-26 | $15.19 | $15.52 | $15.03 | $15.47 | $14.02 | 640,265 |
| 2015-08-25 | $14.78 | $15.11 | $14.60 | $14.60 | $13.23 | 458,593 |
| 2015-08-24 | $14.05 | $14.83 | $12.34 | $14.33 | $12.98 | 1,182,831 |
VanEck Vietnam ETF (VNM) News Headlines
Recent VanEck Vietnam ETF (VNM) News
Similar Companies to VanEck Vietnam ETF (VNM) 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 | -- | -- | -- |