Bain Capital Specialty Finance Inc (BCSF) Exchange: NYSE
Data as of April 24, 2024
$16.32 ($0.09) 0.55%
Bain Capital Specialty Finance Inc - Daily Information
Click for more stock information on Bain Capital Specialty Finance Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $16.28 |
| Previous Close | $16.32 |
| High | $16.34 |
| Low | $16.19 |
| Adjusted Open | $16.28 |
| Previous Adjusted Close | $16.32 |
| Adjusted High | $16.34 |
| Adjusted Low | $16.19 |
About Bain Capital Specialty Finance Inc (BCSF)
Bain Capital Specialty Finance, Inc. is an externally managed specialty finance company focused on lending to middle market companies. BCSF is managed by BCSF Advisors, LP, an SEC-registered investment adviser and a subsidiary of Bain Capital Credit, LP. Since commencing investment operations on October 13, 2016, and through September 30, 2021, BCSF has invested approximately $4.7 billion in aggregate principal amount of debt and equity investments prior to any subsequent exits or repayments. BCSF’s investment objective is to generate current income and, to a lesser extent, capital appreciation through direct originations of secured debt, including first lien, first lien/last out, unitranche and second lien debt, investments in strategic joint ventures, equity investments and, to a lesser extent, corporate bonds. BCSF has elected to be regulated as a business development company under the Investment Company Act of 1940, as amended.
Invest in Bain Capital Specialty Finance Inc (BCSF)
Historical Stock Data for Bain Capital Specialty Finance Inc (BCSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $16.28 | $16.34 | $16.19 | $16.32 | $16.32 | 222,224 |
| 2024-04-23 | $16.10 | $16.28 | $16.05 | $16.23 | $16.23 | 374,610 |
| 2024-04-22 | $15.80 | $16.09 | $15.72 | $16.05 | $16.05 | 336,455 |
| 2024-04-19 | $15.66 | $15.79 | $15.62 | $15.76 | $15.76 | 232,141 |
| 2024-04-18 | $15.74 | $15.75 | $15.57 | $15.67 | $15.67 | 188,369 |
| 2024-04-17 | $15.66 | $15.70 | $15.54 | $15.65 | $15.65 | 208,403 |
| 2024-04-16 | $15.56 | $15.66 | $15.48 | $15.62 | $15.62 | 320,889 |
| 2024-04-15 | $15.78 | $15.88 | $15.57 | $15.58 | $15.58 | 283,950 |
| 2024-04-12 | $15.73 | $15.79 | $15.61 | $15.71 | $15.71 | 493,210 |
| 2024-04-11 | $15.72 | $15.78 | $15.60 | $15.76 | $15.76 | 192,411 |
| 2024-04-10 | $15.57 | $15.75 | $15.57 | $15.74 | $15.74 | 289,391 |
| 2024-04-09 | $15.73 | $15.73 | $15.59 | $15.67 | $15.67 | 175,945 |
| 2024-04-08 | $15.72 | $15.75 | $15.58 | $15.66 | $15.66 | 280,146 |
| 2024-04-05 | $15.60 | $15.72 | $15.54 | $15.72 | $15.72 | 205,168 |
| 2024-04-04 | $15.84 | $15.84 | $15.55 | $15.55 | $15.55 | 273,152 |
| 2024-04-03 | $15.63 | $15.75 | $15.55 | $15.73 | $15.73 | 232,718 |
| 2024-04-02 | $15.53 | $15.64 | $15.53 | $15.58 | $15.58 | 213,724 |
| 2024-04-01 | $15.70 | $15.70 | $15.51 | $15.54 | $15.54 | 355,103 |
| 2024-03-28 | $15.70 | $15.83 | $15.68 | $15.68 | $15.68 | 319,875 |
| 2024-03-27 | $15.58 | $15.69 | $15.53 | $15.68 | $15.68 | 344,494 |
| 2024-03-26 | $15.85 | $16.11 | $15.83 | $16.01 | $16.01 | 540,285 |
| 2024-03-25 | $15.85 | $16.00 | $15.79 | $15.85 | $15.85 | 429,496 |
| 2024-03-22 | $15.86 | $15.88 | $15.79 | $15.85 | $15.85 | 279,688 |
| 2024-03-21 | $15.81 | $15.89 | $15.75 | $15.88 | $15.88 | 318,186 |
| 2024-03-20 | $15.75 | $15.79 | $15.68 | $15.78 | $15.78 | 178,209 |
| 2024-03-19 | $15.71 | $15.83 | $15.65 | $15.75 | $15.75 | 194,908 |
| 2024-03-18 | $15.77 | $15.81 | $15.66 | $15.76 | $15.76 | 344,178 |
| 2024-03-15 | $15.68 | $15.82 | $15.65 | $15.77 | $15.77 | 392,042 |
| 2024-03-14 | $15.92 | $15.96 | $15.65 | $15.69 | $15.69 | 426,670 |
| 2024-03-13 | $15.90 | $15.96 | $15.87 | $15.92 | $15.92 | 254,643 |
| 2024-03-12 | $15.84 | $15.95 | $15.77 | $15.91 | $15.91 | 319,919 |
| 2024-03-11 | $15.82 | $15.88 | $15.73 | $15.82 | $15.82 | 347,425 |
| 2024-03-08 | $15.64 | $15.81 | $15.59 | $15.78 | $15.78 | 334,939 |
| 2024-03-07 | $15.72 | $15.78 | $15.54 | $15.58 | $15.58 | 297,275 |
| 2024-03-06 | $15.74 | $15.83 | $15.50 | $15.68 | $15.68 | 566,733 |
| 2024-03-05 | $15.76 | $15.79 | $15.61 | $15.71 | $15.71 | 267,271 |
| 2024-03-04 | $15.78 | $15.82 | $15.62 | $15.74 | $15.74 | 426,910 |
| 2024-03-01 | $15.72 | $15.76 | $15.55 | $15.70 | $15.70 | 169,024 |
| 2024-02-29 | $15.60 | $15.80 | $15.53 | $15.71 | $15.71 | 281,777 |
| 2024-02-28 | $15.55 | $15.60 | $15.27 | $15.55 | $15.55 | 250,822 |
| 2024-02-27 | $15.58 | $15.58 | $15.40 | $15.55 | $15.55 | 238,179 |
| 2024-02-26 | $15.41 | $15.54 | $15.38 | $15.49 | $15.49 | 228,814 |
| 2024-02-23 | $15.57 | $15.73 | $15.45 | $15.48 | $15.48 | 350,032 |
| 2024-02-22 | $15.36 | $15.57 | $15.30 | $15.56 | $15.56 | 215,656 |
| 2024-02-21 | $15.24 | $15.38 | $15.21 | $15.30 | $15.30 | 166,948 |
| 2024-02-20 | $15.31 | $15.33 | $15.21 | $15.22 | $15.22 | 159,146 |
| 2024-02-16 | $15.29 | $15.41 | $15.19 | $15.34 | $15.34 | 159,875 |
| 2024-02-15 | $15.09 | $15.37 | $15.09 | $15.34 | $15.34 | 185,123 |
| 2024-02-14 | $14.97 | $15.13 | $14.97 | $15.03 | $15.03 | 148,963 |
| 2024-02-13 | $15.07 | $15.07 | $14.91 | $14.93 | $14.93 | 251,914 |
| 2024-02-12 | $14.98 | $15.21 | $14.98 | $15.17 | $15.17 | 151,438 |
| 2024-02-09 | $14.95 | $14.99 | $14.87 | $14.97 | $14.97 | 152,543 |
| 2024-02-08 | $15.05 | $15.05 | $14.85 | $14.93 | $14.93 | 189,698 |
| 2024-02-07 | $15.00 | $15.08 | $14.78 | $14.93 | $14.93 | 205,322 |
| 2024-02-06 | $15.03 | $15.03 | $14.87 | $14.94 | $14.94 | 144,431 |
| 2024-02-05 | $14.99 | $15.10 | $14.80 | $15.03 | $15.03 | 232,536 |
| 2024-02-02 | $15.10 | $15.24 | $15.00 | $15.04 | $15.04 | 210,914 |
| 2024-02-01 | $15.16 | $15.22 | $15.01 | $15.21 | $15.21 | 335,831 |
| 2024-01-31 | $15.72 | $15.72 | $15.18 | $15.19 | $15.19 | 433,899 |
| 2024-01-30 | $15.56 | $15.72 | $15.53 | $15.69 | $15.69 | 231,316 |
| 2024-01-29 | $15.55 | $15.60 | $15.42 | $15.55 | $15.55 | 206,783 |
| 2024-01-26 | $15.51 | $15.57 | $15.43 | $15.52 | $15.52 | 173,251 |
| 2024-01-25 | $15.34 | $15.52 | $15.28 | $15.51 | $15.51 | 249,487 |
| 2024-01-24 | $15.41 | $15.48 | $15.30 | $15.31 | $15.31 | 189,951 |
| 2024-01-23 | $15.35 | $15.42 | $15.30 | $15.33 | $15.33 | 129,443 |
| 2024-01-22 | $15.28 | $15.35 | $15.25 | $15.32 | $15.32 | 132,914 |
| 2024-01-19 | $15.28 | $15.28 | $15.12 | $15.24 | $15.24 | 94,677 |
| 2024-01-18 | $15.10 | $15.23 | $15.02 | $15.22 | $15.22 | 218,501 |
| 2024-01-17 | $15.04 | $15.10 | $14.98 | $15.07 | $15.07 | 132,630 |
| 2024-01-16 | $15.26 | $15.31 | $15.09 | $15.10 | $15.10 | 184,438 |
| 2024-01-12 | $15.38 | $15.45 | $15.28 | $15.31 | $15.31 | 204,719 |
| 2024-01-11 | $15.50 | $15.52 | $15.25 | $15.37 | $15.37 | 182,274 |
| 2024-01-10 | $15.49 | $15.58 | $15.48 | $15.52 | $15.52 | 154,822 |
| 2024-01-09 | $15.61 | $15.69 | $15.48 | $15.49 | $15.49 | 235,451 |
| 2024-01-08 | $15.45 | $15.62 | $15.36 | $15.55 | $15.55 | 337,487 |
| 2024-01-05 | $15.30 | $15.48 | $15.26 | $15.43 | $15.43 | 257,105 |
| 2024-01-04 | $14.80 | $15.40 | $14.75 | $15.26 | $15.26 | 221,301 |
| 2024-01-03 | $15.12 | $15.16 | $14.88 | $15.01 | $15.01 | 293,125 |
| 2024-01-02 | $15.02 | $15.23 | $15.01 | $15.13 | $15.13 | 323,140 |
| 2023-12-29 | $15.21 | $15.32 | $15.05 | $15.07 | $15.07 | 366,073 |
| 2023-12-28 | $15.26 | $15.39 | $15.21 | $15.26 | $15.26 | 261,601 |
| 2023-12-27 | $15.53 | $15.68 | $15.51 | $15.59 | $15.17 | 304,746 |
| 2023-12-26 | $15.41 | $15.67 | $15.41 | $15.55 | $15.13 | 308,639 |
| 2023-12-22 | $15.57 | $15.62 | $15.41 | $15.41 | $15.00 | 243,253 |
| 2023-12-21 | $15.61 | $15.64 | $15.39 | $15.48 | $15.07 | 283,034 |
| 2023-12-20 | $15.74 | $15.78 | $15.55 | $15.55 | $15.13 | 253,482 |
| 2023-12-19 | $15.68 | $15.78 | $15.51 | $15.73 | $15.31 | 442,275 |
| 2023-12-18 | $15.50 | $15.71 | $15.49 | $15.57 | $15.15 | 389,602 |
| 2023-12-15 | $15.35 | $15.56 | $15.32 | $15.44 | $15.03 | 1,166,892 |
| 2023-12-14 | $15.55 | $15.57 | $15.16 | $15.27 | $14.86 | 556,262 |
| 2023-12-13 | $15.25 | $15.51 | $15.15 | $15.46 | $15.05 | 331,140 |
| 2023-12-12 | $15.27 | $15.41 | $15.14 | $15.31 | $14.90 | 425,666 |
| 2023-12-11 | $15.39 | $15.44 | $15.22 | $15.26 | $14.85 | 324,467 |
| 2023-12-08 | $15.35 | $15.49 | $15.33 | $15.48 | $15.07 | 156,760 |
| 2023-12-07 | $15.10 | $15.37 | $15.07 | $15.34 | $14.93 | 194,862 |
| 2023-12-06 | $15.23 | $15.28 | $15.03 | $15.04 | $14.64 | 140,480 |
| 2023-12-05 | $15.23 | $15.29 | $15.16 | $15.21 | $14.80 | 119,182 |
| 2023-12-04 | $15.17 | $15.31 | $15.17 | $15.22 | $14.81 | 160,096 |
| 2023-12-01 | $15.18 | $15.26 | $15.07 | $15.25 | $15.25 | 186,605 |
| 2023-11-30 | $15.21 | $15.21 | $15.08 | $15.14 | $15.14 | 215,854 |
| 2023-11-29 | $15.15 | $15.17 | $14.98 | $15.00 | $15.00 | 184,226 |
| 2023-11-28 | $15.20 | $15.20 | $15.01 | $15.02 | $15.02 | 126,585 |
| 2023-11-27 | $15.20 | $15.21 | $15.07 | $15.15 | $15.15 | 168,906 |
| 2023-11-24 | $15.16 | $15.26 | $15.10 | $15.20 | $15.20 | 93,991 |
| 2023-11-22 | $15.14 | $15.18 | $15.03 | $15.10 | $15.10 | 137,675 |
| 2023-11-21 | $15.13 | $15.18 | $15.02 | $15.14 | $15.14 | 150,627 |
| 2023-11-20 | $15.07 | $15.18 | $15.04 | $15.12 | $15.12 | 194,606 |
| 2023-11-17 | $15.06 | $15.18 | $14.99 | $15.10 | $15.10 | 205,009 |
| 2023-11-16 | $15.20 | $15.25 | $15.04 | $15.06 | $15.06 | 134,980 |
| 2023-11-15 | $15.25 | $15.35 | $15.19 | $15.23 | $15.23 | 175,985 |
| 2023-11-14 | $15.24 | $15.35 | $15.24 | $15.25 | $15.25 | 151,101 |
| 2023-11-13 | $15.23 | $15.33 | $15.13 | $15.14 | $15.14 | 132,213 |
| 2023-11-10 | $15.29 | $15.42 | $15.24 | $15.31 | $15.31 | 195,688 |
| 2023-11-09 | $15.23 | $15.47 | $15.18 | $15.22 | $15.22 | 180,316 |
| 2023-11-08 | $15.20 | $15.43 | $15.17 | $15.25 | $15.25 | 204,287 |
| 2023-11-07 | $15.51 | $15.51 | $14.78 | $15.31 | $15.31 | 455,871 |
| 2023-11-06 | $15.71 | $15.75 | $15.53 | $15.72 | $15.72 | 182,330 |
| 2023-11-03 | $15.69 | $15.80 | $15.61 | $15.67 | $15.67 | 145,573 |
| 2023-11-02 | $15.61 | $15.62 | $15.26 | $15.51 | $15.51 | 386,009 |
| 2023-11-01 | $15.27 | $15.62 | $15.23 | $15.44 | $15.44 | 301,422 |
| 2023-10-31 | $15.28 | $15.48 | $15.01 | $15.14 | $15.14 | 254,004 |
| 2023-10-30 | $14.83 | $15.14 | $14.81 | $15.09 | $15.09 | 226,108 |
| 2023-10-27 | $14.64 | $14.85 | $14.64 | $14.69 | $14.69 | 191,832 |
| 2023-10-26 | $14.65 | $14.89 | $14.65 | $14.74 | $14.74 | 109,225 |
| 2023-10-25 | $14.79 | $14.92 | $14.60 | $14.68 | $14.68 | 122,503 |
| 2023-10-24 | $14.84 | $15.07 | $14.76 | $14.85 | $14.85 | 230,874 |
| 2023-10-23 | $14.93 | $14.98 | $14.75 | $14.79 | $14.79 | 197,637 |
| 2023-10-20 | $15.26 | $15.27 | $14.96 | $15.06 | $15.06 | 136,082 |
| 2023-10-19 | $15.35 | $15.51 | $15.24 | $15.25 | $15.25 | 180,515 |
| 2023-10-18 | $15.32 | $15.50 | $15.18 | $15.35 | $15.35 | 284,934 |
| 2023-10-17 | $15.52 | $15.52 | $15.33 | $15.39 | $15.39 | 214,991 |
| 2023-10-16 | $15.33 | $15.64 | $15.30 | $15.61 | $15.61 | 203,972 |
| 2023-10-13 | $15.23 | $15.31 | $15.13 | $15.20 | $15.20 | 107,419 |
| 2023-10-12 | $15.24 | $15.28 | $15.00 | $15.23 | $15.23 | 192,233 |
| 2023-10-11 | $15.09 | $15.25 | $15.06 | $15.19 | $15.19 | 143,033 |
| 2023-10-10 | $15.14 | $15.27 | $15.04 | $15.09 | $15.09 | 154,707 |
| 2023-10-09 | $14.90 | $15.17 | $14.90 | $15.05 | $15.05 | 201,723 |
| 2023-10-06 | $14.80 | $15.07 | $14.79 | $14.94 | $14.94 | 115,003 |
| 2023-10-05 | $14.86 | $14.97 | $14.76 | $14.84 | $14.84 | 118,963 |
| 2023-10-04 | $14.99 | $15.02 | $14.67 | $14.91 | $14.91 | 229,992 |
| 2023-10-03 | $15.01 | $15.03 | $14.63 | $14.93 | $14.93 | 351,349 |
| 2023-10-02 | $15.33 | $15.33 | $14.95 | $15.04 | $15.04 | 440,166 |
| 2023-09-29 | $15.60 | $15.64 | $15.22 | $15.31 | $15.31 | 429,985 |
| 2023-09-28 | $15.37 | $15.67 | $15.31 | $15.59 | $15.59 | 336,929 |
| 2023-09-27 | $16.08 | $16.20 | $15.71 | $15.75 | $15.34 | 524,572 |
| 2023-09-26 | $15.87 | $16.15 | $15.83 | $16.10 | $15.68 | 482,435 |
| 2023-09-25 | $16.21 | $16.21 | $15.87 | $15.94 | $15.52 | 410,761 |
| 2023-09-22 | $16.13 | $16.37 | $16.12 | $16.27 | $15.84 | 268,143 |
| 2023-09-21 | $16.18 | $16.36 | $16.03 | $16.09 | $15.67 | 382,904 |
| 2023-09-20 | $16.75 | $16.80 | $16.37 | $16.40 | $15.97 | 523,837 |
| 2023-09-19 | $16.39 | $16.75 | $16.38 | $16.71 | $16.27 | 558,124 |
| 2023-09-18 | $16.15 | $16.46 | $16.15 | $16.36 | $15.93 | 333,715 |
| 2023-09-15 | $16.06 | $16.19 | $16.00 | $16.13 | $15.71 | 340,808 |
| 2023-09-14 | $16.08 | $16.13 | $16.01 | $16.06 | $15.64 | 262,656 |
| 2023-09-13 | $15.86 | $16.00 | $15.86 | $15.94 | $15.52 | 243,075 |
| 2023-09-12 | $16.00 | $16.04 | $15.80 | $15.80 | $15.39 | 210,335 |
| 2023-09-11 | $16.00 | $16.12 | $15.99 | $16.02 | $15.60 | 361,480 |
| 2023-09-08 | $15.86 | $15.97 | $15.79 | $15.95 | $15.53 | 193,039 |
| 2023-09-07 | $15.62 | $15.89 | $15.62 | $15.83 | $15.41 | 233,455 |
| 2023-09-06 | $15.71 | $15.75 | $15.58 | $15.65 | $15.24 | 193,654 |
| 2023-09-05 | $15.89 | $15.94 | $15.66 | $15.71 | $15.30 | 241,342 |
| 2023-09-01 | $15.86 | $15.93 | $15.80 | $15.91 | $15.49 | 192,242 |
| 2023-08-31 | $15.84 | $15.91 | $15.75 | $15.75 | $15.34 | 210,292 |
| 2023-08-30 | $15.79 | $15.90 | $15.75 | $15.84 | $15.42 | 176,054 |
| 2023-08-29 | $15.66 | $15.78 | $15.61 | $15.75 | $15.34 | 144,430 |
| 2023-08-28 | $15.54 | $15.76 | $15.54 | $15.59 | $15.18 | 195,454 |
| 2023-08-25 | $15.37 | $15.61 | $15.28 | $15.54 | $15.13 | 302,782 |
| 2023-08-24 | $15.40 | $15.59 | $15.35 | $15.38 | $14.98 | 145,215 |
| 2023-08-23 | $15.26 | $15.50 | $15.26 | $15.39 | $14.99 | 192,423 |
| 2023-08-22 | $15.63 | $15.70 | $15.21 | $15.21 | $14.81 | 349,602 |
| 2023-08-21 | $15.49 | $15.64 | $15.47 | $15.61 | $15.20 | 236,115 |
| 2023-08-18 | $15.02 | $15.51 | $15.02 | $15.40 | $15.00 | 270,809 |
| 2023-08-17 | $15.16 | $15.24 | $15.10 | $15.13 | $14.73 | 141,213 |
| 2023-08-16 | $15.11 | $15.42 | $15.10 | $15.17 | $14.77 | 219,241 |
| 2023-08-15 | $15.35 | $15.39 | $15.08 | $15.10 | $14.70 | 175,419 |
| 2023-08-14 | $15.32 | $15.51 | $15.25 | $15.44 | $15.03 | 194,782 |
| 2023-08-11 | $15.41 | $15.52 | $15.27 | $15.31 | $15.31 | 174,298 |
| 2023-08-10 | $15.50 | $15.85 | $15.26 | $15.39 | $15.39 | 401,414 |
| 2023-08-09 | $15.02 | $15.58 | $14.81 | $15.29 | $15.29 | 379,918 |
| 2023-08-08 | $14.87 | $14.99 | $14.67 | $14.98 | $14.98 | 147,093 |
| 2023-08-07 | $14.81 | $14.95 | $14.78 | $14.91 | $14.91 | 127,428 |
| 2023-08-04 | $14.55 | $14.91 | $14.55 | $14.79 | $14.79 | 211,307 |
| 2023-08-03 | $14.86 | $14.86 | $14.62 | $14.69 | $14.69 | 173,700 |
| 2023-08-02 | $14.79 | $14.94 | $14.70 | $14.90 | $14.90 | 231,060 |
| 2023-08-01 | $14.70 | $14.95 | $14.70 | $14.90 | $14.90 | 165,741 |
| 2023-07-31 | $14.85 | $14.95 | $14.69 | $14.72 | $14.72 | 253,161 |
| 2023-07-28 | $14.50 | $14.69 | $14.49 | $14.69 | $14.69 | 113,501 |
| 2023-07-27 | $14.70 | $14.77 | $14.47 | $14.49 | $14.49 | 156,003 |
| 2023-07-26 | $14.30 | $14.64 | $14.30 | $14.61 | $14.61 | 146,035 |
| 2023-07-25 | $14.43 | $14.48 | $14.24 | $14.26 | $14.26 | 204,712 |
| 2023-07-24 | $14.30 | $14.50 | $14.29 | $14.39 | $14.39 | 164,718 |
| 2023-07-21 | $14.17 | $14.27 | $14.14 | $14.22 | $14.22 | 171,572 |
| 2023-07-20 | $14.32 | $14.42 | $14.16 | $14.17 | $14.17 | 115,439 |
| 2023-07-19 | $14.47 | $14.56 | $14.39 | $14.39 | $14.39 | 164,902 |
| 2023-07-18 | $14.17 | $14.44 | $14.17 | $14.37 | $14.37 | 192,698 |
| 2023-07-17 | $14.09 | $14.20 | $14.00 | $14.12 | $14.12 | 124,882 |
| 2023-07-14 | $13.99 | $14.15 | $13.86 | $14.05 | $14.05 | 142,500 |
| 2023-07-13 | $14.04 | $14.08 | $13.80 | $13.99 | $13.99 | 146,761 |
| 2023-07-12 | $13.99 | $14.08 | $13.78 | $14.01 | $14.01 | 200,078 |
| 2023-07-11 | $13.92 | $13.98 | $13.76 | $13.97 | $13.97 | 121,143 |
| 2023-07-10 | $13.80 | $13.83 | $13.73 | $13.80 | $13.80 | 113,335 |
| 2023-07-07 | $13.61 | $13.78 | $13.61 | $13.73 | $13.73 | 117,264 |
| 2023-07-06 | $13.56 | $13.58 | $13.40 | $13.56 | $13.56 | 117,906 |
| 2023-07-05 | $13.48 | $13.67 | $13.44 | $13.60 | $13.60 | 146,627 |
| 2023-07-03 | $13.51 | $13.59 | $13.43 | $13.50 | $13.50 | 83,384 |
| 2023-06-30 | $13.53 | $13.65 | $13.49 | $13.51 | $13.51 | 142,765 |
| 2023-06-29 | $13.33 | $13.46 | $13.26 | $13.43 | $13.43 | 147,390 |
| 2023-06-28 | $13.65 | $13.78 | $13.58 | $13.73 | $13.35 | 209,649 |
| 2023-06-27 | $13.41 | $13.65 | $13.41 | $13.62 | $13.25 | 178,719 |
| 2023-06-26 | $13.27 | $13.50 | $13.25 | $13.45 | $13.08 | 143,563 |
| 2023-06-23 | $13.52 | $13.53 | $13.25 | $13.30 | $12.93 | 219,451 |
| 2023-06-22 | $13.50 | $13.56 | $13.30 | $13.53 | $13.16 | 203,018 |
| 2023-06-21 | $13.33 | $13.52 | $13.30 | $13.47 | $13.10 | 186,351 |
| 2023-06-20 | $13.35 | $13.53 | $13.35 | $13.40 | $13.03 | 211,607 |
| 2023-06-16 | $13.58 | $13.61 | $13.32 | $13.37 | $13.00 | 559,166 |
| 2023-06-15 | $13.30 | $13.60 | $13.30 | $13.58 | $13.21 | 271,285 |
| 2023-06-14 | $13.46 | $13.54 | $13.31 | $13.38 | $13.01 | 208,438 |
| 2023-06-13 | $13.45 | $13.55 | $13.41 | $13.42 | $13.05 | 147,864 |
| 2023-06-12 | $13.11 | $13.55 | $13.10 | $13.39 | $13.02 | 265,292 |
| 2023-06-09 | $13.08 | $13.15 | $12.99 | $13.07 | $12.71 | 102,647 |
| 2023-06-08 | $13.19 | $13.22 | $13.02 | $13.13 | $12.77 | 232,343 |
| 2023-06-07 | $12.90 | $13.30 | $12.85 | $13.18 | $12.82 | 180,103 |
| 2023-06-06 | $12.69 | $12.92 | $12.69 | $12.90 | $12.55 | 158,523 |
| 2023-06-05 | $12.60 | $12.75 | $12.56 | $12.69 | $12.34 | 83,861 |
| 2023-06-02 | $12.58 | $12.67 | $12.50 | $12.60 | $12.25 | 128,411 |
| 2023-06-01 | $12.24 | $12.54 | $12.24 | $12.53 | $12.19 | 123,712 |
| 2023-05-31 | $12.38 | $12.38 | $12.18 | $12.29 | $11.95 | 92,417 |
| 2023-05-30 | $12.40 | $12.45 | $12.35 | $12.39 | $12.05 | 88,543 |
| 2023-05-26 | $12.26 | $12.41 | $12.16 | $12.39 | $12.05 | 151,009 |
| 2023-05-25 | $12.20 | $12.27 | $12.13 | $12.20 | $11.86 | 205,748 |
| 2023-05-24 | $12.50 | $12.50 | $12.20 | $12.23 | $11.89 | 292,638 |
| 2023-05-23 | $12.45 | $12.68 | $12.45 | $12.57 | $12.22 | 144,624 |
| 2023-05-22 | $12.45 | $12.60 | $12.42 | $12.46 | $12.12 | 106,245 |
| 2023-05-19 | $12.44 | $12.60 | $12.36 | $12.54 | $12.19 | 172,330 |
| 2023-05-18 | $12.37 | $12.48 | $12.35 | $12.39 | $12.05 | 183,225 |
| 2023-05-17 | $12.26 | $12.39 | $12.09 | $12.39 | $12.05 | 117,048 |
| 2023-05-16 | $12.16 | $12.27 | $12.16 | $12.20 | $11.86 | 68,801 |
| 2023-05-15 | $12.27 | $12.33 | $12.19 | $12.23 | $11.89 | 164,735 |
| 2023-05-12 | $12.32 | $12.37 | $12.13 | $12.27 | $12.27 | 213,959 |
| 2023-05-11 | $12.19 | $12.45 | $12.10 | $12.19 | $12.19 | 219,012 |
| 2023-05-10 | $11.93 | $12.09 | $11.35 | $11.97 | $11.97 | 508,728 |
| 2023-05-09 | $11.50 | $11.63 | $11.31 | $11.34 | $11.34 | 256,437 |
| 2023-05-08 | $11.34 | $11.55 | $11.26 | $11.46 | $11.46 | 154,639 |
| 2023-05-05 | $11.31 | $11.45 | $11.25 | $11.36 | $11.36 | 99,906 |
| 2023-05-04 | $11.27 | $11.28 | $11.06 | $11.14 | $11.14 | 180,764 |
| 2023-05-03 | $11.34 | $11.57 | $11.34 | $11.36 | $11.36 | 177,333 |
| 2023-05-02 | $11.65 | $11.65 | $11.25 | $11.34 | $11.34 | 200,741 |
| 2023-05-01 | $11.71 | $11.86 | $11.58 | $11.77 | $11.77 | 332,171 |
| 2023-04-28 | $11.47 | $11.74 | $11.47 | $11.71 | $11.71 | 236,434 |
| 2023-04-27 | $11.41 | $11.46 | $11.13 | $11.44 | $11.44 | 375,760 |
| 2023-04-26 | $11.54 | $11.72 | $11.39 | $11.43 | $11.43 | 268,312 |
| 2023-04-25 | $11.65 | $11.74 | $11.46 | $11.53 | $11.53 | 190,207 |
| 2023-04-24 | $11.65 | $11.87 | $11.65 | $11.76 | $11.76 | 133,271 |
| 2023-04-21 | $11.72 | $11.73 | $11.62 | $11.69 | $11.69 | 120,047 |
| 2023-04-20 | $11.83 | $11.88 | $11.67 | $11.72 | $11.72 | 116,194 |
| 2023-04-19 | $11.70 | $11.90 | $11.61 | $11.87 | $11.87 | 117,174 |
| 2023-04-18 | $11.86 | $11.99 | $11.67 | $11.71 | $11.71 | 187,785 |
| 2023-04-17 | $12.05 | $12.09 | $11.95 | $12.08 | $12.08 | 190,504 |
| 2023-04-14 | $12.09 | $12.17 | $12.02 | $12.06 | $12.06 | 116,475 |
| 2023-04-13 | $11.84 | $12.11 | $11.83 | $12.07 | $12.07 | 175,940 |
| 2023-04-12 | $11.78 | $11.93 | $11.76 | $11.86 | $11.86 | 164,677 |
| 2023-04-11 | $11.66 | $11.80 | $11.56 | $11.70 | $11.70 | 253,492 |
| 2023-04-10 | $11.72 | $11.79 | $11.51 | $11.63 | $11.63 | 134,544 |
| 2023-04-06 | $11.72 | $11.81 | $11.70 | $11.75 | $11.75 | 76,864 |
| 2023-04-05 | $11.76 | $11.81 | $11.62 | $11.70 | $11.70 | 115,498 |
| 2023-04-04 | $11.88 | $11.98 | $11.76 | $11.84 | $11.84 | 138,766 |
| 2023-04-03 | $11.92 | $12.03 | $11.83 | $11.92 | $11.92 | 153,489 |
| 2023-03-31 | $11.87 | $11.97 | $11.85 | $11.92 | $11.92 | 151,070 |
| 2023-03-30 | $11.88 | $11.97 | $11.80 | $11.82 | $11.82 | 189,480 |
| 2023-03-29 | $12.14 | $12.21 | $12.04 | $12.16 | $11.78 | 186,364 |
| 2023-03-28 | $12.17 | $12.24 | $12.01 | $12.07 | $11.69 | 192,818 |
| 2023-03-27 | $12.29 | $12.29 | $12.16 | $12.19 | $11.81 | 148,081 |
| 2023-03-24 | $11.81 | $12.08 | $11.76 | $12.07 | $11.69 | 121,704 |
| 2023-03-23 | $12.01 | $12.13 | $11.84 | $11.90 | $11.53 | 126,095 |
| 2023-03-22 | $12.12 | $12.25 | $11.94 | $11.94 | $11.57 | 153,277 |
| 2023-03-21 | $11.92 | $12.17 | $11.92 | $12.13 | $11.75 | 143,613 |
| 2023-03-20 | $12.01 | $12.10 | $11.71 | $11.82 | $11.45 | 231,976 |
| 2023-03-17 | $12.08 | $12.13 | $11.81 | $12.01 | $12.01 | 536,725 |
| 2023-03-16 | $12.02 | $12.27 | $11.68 | $12.15 | $12.15 | 232,789 |
| 2023-03-15 | $11.90 | $12.10 | $11.78 | $12.08 | $12.08 | 284,231 |
| 2023-03-14 | $12.22 | $12.41 | $12.07 | $12.14 | $12.14 | 213,702 |
| 2023-03-13 | $12.03 | $12.21 | $11.70 | $12.03 | $12.03 | 251,423 |
| 2023-03-10 | $12.70 | $12.70 | $12.04 | $12.19 | $12.19 | 339,932 |
| 2023-03-09 | $13.14 | $13.14 | $12.68 | $12.69 | $12.69 | 131,713 |
| 2023-03-08 | $13.25 | $13.25 | $13.06 | $13.18 | $13.18 | 120,527 |
| 2023-03-07 | $13.46 | $13.46 | $13.05 | $13.19 | $13.19 | 187,737 |
| 2023-03-06 | $13.57 | $13.57 | $13.38 | $13.41 | $13.41 | 196,697 |
| 2023-03-03 | $13.36 | $13.59 | $13.35 | $13.58 | $13.58 | 170,905 |
| 2023-03-02 | $13.04 | $13.24 | $12.90 | $13.23 | $13.23 | 224,219 |
| 2023-03-01 | $13.20 | $13.49 | $13.00 | $13.13 | $13.13 | 237,242 |
| 2023-02-28 | $13.12 | $13.12 | $12.90 | $12.96 | $12.96 | 116,185 |
| 2023-02-27 | $13.19 | $13.27 | $13.00 | $13.03 | $13.03 | 112,471 |
| 2023-02-24 | $13.03 | $13.20 | $12.95 | $13.05 | $13.05 | 112,380 |
| 2023-02-23 | $12.80 | $13.26 | $12.80 | $13.14 | $13.14 | 196,866 |
| 2023-02-22 | $12.87 | $12.93 | $12.73 | $12.75 | $12.75 | 100,790 |
| 2023-02-21 | $13.02 | $13.05 | $12.79 | $12.86 | $12.86 | 101,903 |
| 2023-02-17 | $12.88 | $13.16 | $12.88 | $13.07 | $13.07 | 126,937 |
| 2023-02-16 | $12.85 | $13.10 | $12.85 | $12.96 | $12.96 | 135,985 |
| 2023-02-15 | $12.86 | $13.03 | $12.86 | $12.98 | $12.98 | 66,345 |
| 2023-02-14 | $12.97 | $13.14 | $12.91 | $12.97 | $12.97 | 163,889 |
| 2023-02-13 | $12.96 | $13.24 | $12.96 | $13.02 | $13.02 | 104,414 |
| 2023-02-10 | $12.75 | $13.01 | $12.75 | $12.99 | $12.99 | 109,093 |
| 2023-02-09 | $13.07 | $13.16 | $12.85 | $12.87 | $12.87 | 124,091 |
| 2023-02-08 | $13.15 | $13.23 | $12.99 | $13.02 | $13.02 | 96,411 |
| 2023-02-07 | $13.19 | $13.30 | $13.09 | $13.22 | $13.22 | 171,990 |
| 2023-02-06 | $13.31 | $13.31 | $13.16 | $13.22 | $13.22 | 118,196 |
| 2023-02-03 | $13.33 | $13.44 | $13.22 | $13.34 | $13.34 | 160,975 |
| 2023-02-02 | $13.45 | $13.55 | $13.34 | $13.34 | $13.34 | 126,445 |
| 2023-02-01 | $13.38 | $13.52 | $13.31 | $13.45 | $13.45 | 115,581 |
| 2023-01-31 | $13.41 | $13.48 | $13.32 | $13.36 | $13.36 | 83,973 |
| 2023-01-30 | $13.47 | $13.74 | $13.31 | $13.35 | $13.35 | 311,939 |
| 2023-01-27 | $13.24 | $13.68 | $13.24 | $13.54 | $13.54 | 274,397 |
| 2023-01-26 | $13.10 | $13.24 | $13.10 | $13.21 | $13.21 | 210,197 |
| 2023-01-25 | $12.84 | $13.20 | $12.84 | $13.05 | $13.05 | 119,896 |
| 2023-01-24 | $12.95 | $13.08 | $12.91 | $12.94 | $12.94 | 105,782 |
| 2023-01-23 | $13.04 | $13.11 | $12.92 | $13.05 | $13.05 | 143,952 |
| 2023-01-20 | $13.07 | $13.13 | $12.97 | $13.05 | $13.05 | 94,645 |
| 2023-01-19 | $13.12 | $13.31 | $12.98 | $13.01 | $13.01 | 126,471 |
| 2023-01-18 | $13.42 | $13.52 | $13.17 | $13.23 | $13.23 | 164,180 |
| 2023-01-17 | $13.33 | $13.49 | $13.22 | $13.40 | $13.40 | 174,013 |
| 2023-01-13 | $13.19 | $13.32 | $13.14 | $13.30 | $13.30 | 167,528 |
| 2023-01-12 | $13.00 | $13.25 | $13.00 | $13.22 | $13.22 | 168,441 |
| 2023-01-11 | $12.78 | $12.98 | $12.74 | $12.92 | $12.92 | 158,348 |
| 2023-01-10 | $12.62 | $12.74 | $12.55 | $12.69 | $12.69 | 158,617 |
| 2023-01-09 | $12.47 | $12.59 | $12.43 | $12.57 | $12.57 | 141,804 |
| 2023-01-06 | $12.32 | $12.45 | $12.21 | $12.37 | $12.37 | 153,822 |
| 2023-01-05 | $12.32 | $12.39 | $12.18 | $12.21 | $12.21 | 125,054 |
| 2023-01-04 | $12.12 | $12.48 | $12.12 | $12.43 | $12.43 | 246,736 |
| 2023-01-03 | $11.97 | $12.20 | $11.95 | $12.09 | $12.09 | 175,696 |
| 2022-12-30 | $11.95 | $12.02 | $11.80 | $11.90 | $11.90 | 669,202 |
| 2022-12-29 | $12.00 | $12.16 | $11.90 | $12.00 | $12.00 | 290,524 |
| 2022-12-28 | $12.37 | $12.37 | $12.17 | $12.26 | $11.90 | 285,500 |
| 2022-12-27 | $12.50 | $12.56 | $12.29 | $12.38 | $12.02 | 235,791 |
| 2022-12-23 | $12.44 | $12.56 | $12.34 | $12.54 | $12.54 | 318,741 |
| 2022-12-22 | $12.40 | $12.45 | $12.25 | $12.43 | $12.43 | 177,192 |
| 2022-12-21 | $12.62 | $12.81 | $12.48 | $12.50 | $12.50 | 186,468 |
| 2022-12-20 | $12.49 | $12.63 | $12.40 | $12.58 | $12.58 | 300,061 |
| 2022-12-19 | $12.65 | $12.73 | $12.45 | $12.52 | $12.52 | 204,224 |
| 2022-12-16 | $12.88 | $12.90 | $12.62 | $12.69 | $12.69 | 198,335 |
| 2022-12-15 | $12.93 | $13.11 | $12.82 | $12.99 | $12.99 | 204,767 |
| 2022-12-14 | $12.96 | $13.12 | $12.93 | $13.02 | $13.02 | 174,366 |
| 2022-12-13 | $12.89 | $13.17 | $12.87 | $13.00 | $13.00 | 245,803 |
| 2022-12-12 | $13.05 | $13.05 | $12.67 | $12.68 | $12.68 | 408,333 |
| 2022-12-09 | $12.87 | $13.04 | $12.78 | $13.02 | $13.02 | 133,552 |
| 2022-12-08 | $13.04 | $13.08 | $12.87 | $12.96 | $12.96 | 128,976 |
| 2022-12-07 | $12.95 | $13.10 | $12.87 | $12.96 | $12.96 | 125,508 |
| 2022-12-06 | $13.23 | $13.23 | $12.89 | $13.00 | $13.00 | 163,362 |
| 2022-12-05 | $13.15 | $13.32 | $13.10 | $13.21 | $13.21 | 129,438 |
| 2022-12-02 | $13.17 | $13.31 | $13.13 | $13.27 | $13.27 | 109,946 |
| 2022-12-01 | $13.59 | $13.59 | $13.31 | $13.34 | $13.34 | 109,002 |
| 2022-11-30 | $13.25 | $13.54 | $13.15 | $13.52 | $13.52 | 136,576 |
| 2022-11-29 | $13.32 | $13.44 | $13.24 | $13.36 | $13.36 | 107,422 |
| 2022-11-28 | $13.47 | $13.49 | $13.08 | $13.31 | $13.31 | 346,360 |
| 2022-11-25 | $13.50 | $13.63 | $13.49 | $13.60 | $13.60 | 48,623 |
| 2022-11-23 | $13.54 | $13.64 | $13.40 | $13.45 | $13.45 | 159,680 |
| 2022-11-22 | $13.56 | $13.63 | $13.39 | $13.62 | $13.62 | 201,067 |
| 2022-11-21 | $13.45 | $13.51 | $13.36 | $13.51 | $13.51 | 121,266 |
| 2022-11-18 | $13.73 | $13.75 | $13.39 | $13.47 | $13.47 | 136,503 |
| 2022-11-17 | $13.44 | $13.62 | $13.39 | $13.57 | $13.57 | 128,177 |
| 2022-11-16 | $13.78 | $13.80 | $13.47 | $13.50 | $13.50 | 164,530 |
| 2022-11-15 | $13.90 | $14.22 | $13.70 | $13.78 | $13.78 | 309,286 |
| 2022-11-14 | $13.60 | $13.75 | $13.45 | $13.59 | $13.59 | 154,817 |
| 2022-11-11 | $13.32 | $14.00 | $13.32 | $13.66 | $13.66 | 399,724 |
| 2022-11-10 | $12.87 | $13.60 | $12.87 | $13.18 | $13.18 | 291,614 |
| 2022-11-09 | $12.82 | $12.99 | $12.59 | $12.70 | $12.70 | 232,763 |
| 2022-11-08 | $13.00 | $13.00 | $12.71 | $12.83 | $12.83 | 122,708 |
| 2022-11-07 | $12.77 | $13.09 | $12.77 | $12.97 | $12.97 | 173,565 |
| 2022-11-04 | $12.64 | $12.93 | $12.52 | $12.72 | $12.72 | 191,432 |
| 2022-11-03 | $12.45 | $12.71 | $12.37 | $12.54 | $12.54 | 162,771 |
| 2022-11-02 | $12.61 | $12.74 | $12.45 | $12.52 | $12.52 | 143,175 |
| 2022-11-01 | $12.72 | $12.77 | $12.61 | $12.66 | $12.66 | 112,084 |
| 2022-10-31 | $12.71 | $12.89 | $12.57 | $12.60 | $12.60 | 227,292 |
| 2022-10-28 | $12.50 | $12.86 | $12.44 | $12.69 | $12.69 | 274,044 |
| 2022-10-27 | $12.54 | $12.65 | $12.35 | $12.41 | $12.41 | 142,922 |
| 2022-10-26 | $12.26 | $12.62 | $12.26 | $12.42 | $12.42 | 238,916 |
| 2022-10-25 | $12.09 | $12.44 | $12.01 | $12.20 | $12.20 | 423,367 |
| 2022-10-24 | $11.91 | $12.17 | $11.90 | $12.05 | $12.05 | 281,388 |
| 2022-10-21 | $12.13 | $12.13 | $11.60 | $11.95 | $11.95 | 184,598 |
| 2022-10-20 | $12.08 | $12.24 | $12.04 | $12.10 | $12.10 | 138,091 |
| 2022-10-19 | $12.11 | $12.34 | $11.90 | $12.03 | $12.03 | 204,048 |
| 2022-10-18 | $12.49 | $12.57 | $12.06 | $12.30 | $12.30 | 367,483 |
| 2022-10-17 | $12.21 | $12.40 | $12.10 | $12.19 | $12.19 | 153,038 |
| 2022-10-14 | $12.45 | $12.48 | $12.11 | $12.13 | $12.13 | 159,079 |
| 2022-10-13 | $11.76 | $12.32 | $11.52 | $12.27 | $12.27 | 495,847 |
| 2022-10-12 | $11.84 | $12.02 | $11.67 | $11.92 | $11.92 | 168,393 |
| 2022-10-11 | $11.60 | $12.01 | $11.51 | $11.77 | $11.77 | 212,433 |
| 2022-10-10 | $11.94 | $12.04 | $11.63 | $11.65 | $11.65 | 160,861 |
| 2022-10-07 | $12.16 | $12.16 | $11.88 | $11.96 | $11.96 | 158,442 |
| 2022-10-06 | $12.26 | $12.39 | $12.16 | $12.17 | $12.17 | 94,567 |
| 2022-10-05 | $12.55 | $12.55 | $12.19 | $12.38 | $12.38 | 139,044 |
| 2022-10-04 | $12.23 | $12.63 | $12.14 | $12.58 | $12.58 | 144,463 |
| 2022-10-03 | $11.97 | $12.11 | $11.76 | $12.05 | $12.05 | 275,461 |
| 2022-09-30 | $12.19 | $12.38 | $11.96 | $12.00 | $12.00 | 159,716 |
| 2022-09-29 | $12.52 | $12.56 | $11.94 | $12.14 | $12.14 | 233,034 |
| 2022-09-28 | $12.62 | $13.06 | $12.61 | $12.99 | $12.64 | 185,097 |
| 2022-09-27 | $12.69 | $13.02 | $12.68 | $12.86 | $12.51 | 279,497 |
| 2022-09-26 | $13.25 | $13.30 | $12.59 | $12.63 | $12.29 | 409,868 |
| 2022-09-23 | $13.69 | $13.73 | $13.18 | $13.23 | $12.87 | 250,971 |
| 2022-09-22 | $14.21 | $14.24 | $13.84 | $13.85 | $13.47 | 108,324 |
| 2022-09-21 | $14.29 | $14.33 | $14.13 | $14.13 | $13.75 | 71,106 |
| 2022-09-20 | $14.32 | $14.36 | $14.17 | $14.20 | $13.81 | 54,164 |
| 2022-09-19 | $14.22 | $14.47 | $14.14 | $14.41 | $14.02 | 61,647 |
| 2022-09-16 | $14.45 | $14.53 | $14.29 | $14.35 | $14.35 | 463,960 |
| 2022-09-15 | $14.50 | $14.66 | $14.46 | $14.51 | $14.51 | 67,133 |
| 2022-09-14 | $14.48 | $14.53 | $14.39 | $14.45 | $14.45 | 90,666 |
| 2022-09-13 | $14.57 | $14.67 | $14.45 | $14.50 | $14.50 | 90,653 |
| 2022-09-12 | $14.77 | $14.81 | $14.64 | $14.69 | $14.69 | 136,849 |
| 2022-09-09 | $14.66 | $14.84 | $14.66 | $14.77 | $14.77 | 86,618 |
| 2022-09-08 | $14.54 | $14.71 | $14.52 | $14.67 | $14.67 | 76,641 |
| 2022-09-07 | $14.64 | $14.66 | $14.51 | $14.64 | $14.64 | 73,409 |
| 2022-09-06 | $14.65 | $14.65 | $14.39 | $14.53 | $14.53 | 82,826 |
| 2022-09-02 | $14.70 | $14.75 | $14.54 | $14.54 | $14.54 | 86,951 |
| 2022-09-01 | $14.77 | $14.77 | $14.46 | $14.54 | $14.54 | 76,383 |
| 2022-08-31 | $14.52 | $14.84 | $14.52 | $14.73 | $14.73 | 71,424 |
| 2022-08-30 | $14.70 | $14.84 | $14.65 | $14.67 | $14.67 | 93,709 |
| 2022-08-29 | $14.85 | $14.89 | $14.77 | $14.81 | $14.81 | 98,241 |
| 2022-08-26 | $15.03 | $15.03 | $14.83 | $14.88 | $14.88 | 91,451 |
| 2022-08-25 | $14.98 | $15.02 | $14.92 | $14.97 | $14.97 | 76,222 |
| 2022-08-24 | $14.80 | $14.98 | $14.71 | $14.94 | $14.94 | 157,991 |
| 2022-08-23 | $14.59 | $14.80 | $14.51 | $14.75 | $14.75 | 97,809 |
| 2022-08-22 | $14.64 | $14.70 | $14.56 | $14.64 | $14.64 | 88,668 |
| 2022-08-19 | $14.66 | $14.88 | $14.66 | $14.76 | $14.76 | 78,739 |
| 2022-08-18 | $14.78 | $14.90 | $14.75 | $14.88 | $14.88 | 46,851 |
| 2022-08-17 | $14.96 | $14.96 | $14.75 | $14.77 | $14.77 | 99,353 |
| 2022-08-16 | $14.98 | $15.04 | $14.89 | $15.01 | $15.01 | 195,149 |
| 2022-08-15 | $14.92 | $14.97 | $14.80 | $14.93 | $14.93 | 164,697 |
| 2022-08-12 | $14.88 | $15.00 | $14.79 | $14.91 | $14.91 | 108,180 |
| 2022-08-11 | $14.76 | $14.84 | $14.57 | $14.79 | $14.79 | 113,014 |
| 2022-08-10 | $14.53 | $14.71 | $14.53 | $14.62 | $14.62 | 126,604 |
| 2022-08-09 | $14.54 | $14.58 | $14.39 | $14.42 | $14.42 | 67,061 |
| 2022-08-08 | $14.70 | $14.74 | $14.55 | $14.62 | $14.62 | 101,046 |
| 2022-08-05 | $14.43 | $14.64 | $14.36 | $14.60 | $14.60 | 138,911 |
| 2022-08-04 | $14.74 | $14.77 | $14.40 | $14.42 | $14.42 | 147,725 |
| 2022-08-03 | $14.49 | $14.68 | $14.42 | $14.58 | $14.58 | 212,742 |
| 2022-08-02 | $14.50 | $14.60 | $14.37 | $14.50 | $14.50 | 132,461 |
| 2022-08-01 | $14.35 | $14.63 | $14.35 | $14.51 | $14.51 | 119,483 |
| 2022-07-29 | $14.32 | $14.60 | $14.24 | $14.47 | $14.47 | 124,942 |
| 2022-07-28 | $14.17 | $14.39 | $13.97 | $14.32 | $14.32 | 126,501 |
| 2022-07-27 | $13.97 | $14.18 | $13.91 | $14.12 | $14.12 | 114,511 |
| 2022-07-26 | $13.74 | $13.90 | $13.71 | $13.88 | $13.88 | 90,732 |
| 2022-07-25 | $13.63 | $13.99 | $13.63 | $13.77 | $13.77 | 207,967 |
| 2022-07-22 | $14.24 | $14.34 | $14.18 | $14.25 | $14.25 | 159,746 |
| 2022-07-21 | $14.17 | $14.23 | $13.99 | $14.20 | $14.20 | 132,491 |
| 2022-07-20 | $14.30 | $14.35 | $14.08 | $14.16 | $14.16 | 161,079 |
| 2022-07-19 | $14.21 | $14.35 | $14.16 | $14.29 | $14.29 | 88,303 |
| 2022-07-18 | $14.00 | $14.16 | $13.98 | $14.06 | $14.06 | 112,189 |
| 2022-07-15 | $14.04 | $14.04 | $13.88 | $13.94 | $13.94 | 83,494 |
| 2022-07-14 | $13.90 | $13.90 | $13.76 | $13.85 | $13.85 | 101,594 |
| 2022-07-13 | $13.95 | $14.12 | $13.94 | $14.03 | $14.03 | 92,765 |
| 2022-07-12 | $13.96 | $14.22 | $13.96 | $14.07 | $14.07 | 63,879 |
| 2022-07-11 | $14.22 | $14.26 | $13.97 | $14.01 | $14.01 | 127,570 |
| 2022-07-08 | $14.14 | $14.25 | $14.02 | $14.23 | $14.23 | 61,803 |
| 2022-07-07 | $14.04 | $14.21 | $14.02 | $14.10 | $14.10 | 169,223 |
| 2022-07-06 | $13.91 | $13.99 | $13.78 | $13.93 | $13.93 | 217,449 |
| 2022-07-05 | $13.71 | $13.90 | $13.56 | $13.88 | $13.88 | 132,506 |
| 2022-07-01 | $13.58 | $13.90 | $13.56 | $13.89 | $13.89 | 115,973 |
| 2022-06-30 | $13.48 | $13.73 | $13.47 | $13.61 | $13.61 | 154,835 |
| 2022-06-29 | $13.67 | $13.90 | $13.59 | $13.64 | $13.64 | 175,164 |
| 2022-06-28 | $14.09 | $14.23 | $13.89 | $14.03 | $13.69 | 353,262 |
| 2022-06-27 | $13.85 | $14.04 | $13.75 | $14.00 | $13.66 | 162,455 |
| 2022-06-24 | $13.66 | $13.79 | $13.62 | $13.77 | $13.44 | 147,669 |
| 2022-06-23 | $13.71 | $13.78 | $13.47 | $13.56 | $13.23 | 191,039 |
| 2022-06-22 | $13.50 | $13.77 | $13.46 | $13.71 | $13.38 | 141,578 |
| 2022-06-21 | $13.83 | $13.93 | $13.64 | $13.69 | $13.36 | 230,808 |
| 2022-06-17 | $13.54 | $13.83 | $13.53 | $13.60 | $13.27 | 945,165 |
| 2022-06-16 | $13.79 | $13.79 | $13.38 | $13.54 | $13.21 | 322,956 |
| 2022-06-15 | $14.00 | $14.21 | $13.91 | $14.05 | $13.71 | 318,152 |
| 2022-06-14 | $13.80 | $14.07 | $13.68 | $13.99 | $13.65 | 476,583 |
| 2022-06-13 | $14.30 | $14.35 | $13.64 | $13.78 | $13.44 | 479,624 |
| 2022-06-10 | $14.27 | $14.55 | $14.08 | $14.46 | $14.11 | 215,509 |
| 2022-06-09 | $14.53 | $14.60 | $14.33 | $14.34 | $13.99 | 154,667 |
| 2022-06-08 | $14.69 | $14.69 | $14.50 | $14.56 | $14.21 | 96,646 |
| 2022-06-07 | $14.55 | $14.72 | $14.55 | $14.67 | $14.31 | 122,489 |
| 2022-06-06 | $14.78 | $14.78 | $14.60 | $14.64 | $14.28 | 125,191 |
| 2022-06-03 | $14.67 | $14.85 | $14.64 | $14.70 | $14.34 | 108,763 |
| 2022-06-02 | $14.60 | $14.79 | $14.59 | $14.71 | $14.35 | 81,583 |
| 2022-06-01 | $14.58 | $14.66 | $14.50 | $14.65 | $14.29 | 80,482 |
| 2022-05-31 | $14.72 | $14.82 | $14.59 | $14.61 | $14.25 | 126,459 |
| 2022-05-27 | $14.53 | $14.74 | $14.53 | $14.70 | $14.34 | 83,622 |
| 2022-05-26 | $14.39 | $14.62 | $14.36 | $14.53 | $14.18 | 144,249 |
| 2022-05-25 | $14.10 | $14.50 | $14.02 | $14.28 | $13.93 | 270,104 |
| 2022-05-24 | $14.12 | $14.28 | $13.92 | $14.12 | $13.78 | 183,940 |
| 2022-05-23 | $14.23 | $14.32 | $14.08 | $14.20 | $13.85 | 297,999 |
| 2022-05-20 | $14.59 | $14.61 | $13.85 | $14.03 | $13.69 | 441,937 |
| 2022-05-19 | $14.51 | $14.61 | $14.31 | $14.49 | $14.14 | 309,486 |
| 2022-05-18 | $15.16 | $15.16 | $14.50 | $14.60 | $14.24 | 280,683 |
| 2022-05-17 | $15.19 | $15.36 | $15.12 | $15.17 | $14.80 | 228,015 |
| 2022-05-16 | $14.98 | $15.20 | $14.98 | $15.09 | $14.72 | 146,912 |
| 2022-05-13 | $14.95 | $15.14 | $14.91 | $14.96 | $14.60 | 196,266 |
| 2022-05-12 | $15.08 | $15.29 | $14.79 | $14.93 | $14.57 | 226,276 |
| 2022-05-11 | $15.34 | $15.45 | $15.15 | $15.15 | $14.78 | 144,184 |
| 2022-05-10 | $15.37 | $15.64 | $15.12 | $15.27 | $14.90 | 162,863 |
| 2022-05-09 | $15.41 | $15.46 | $15.04 | $15.21 | $14.84 | 310,740 |
| 2022-05-06 | $15.36 | $15.62 | $15.35 | $15.57 | $15.19 | 124,616 |
| 2022-05-05 | $15.66 | $15.66 | $15.30 | $15.44 | $15.06 | 180,983 |
| 2022-05-04 | $15.49 | $15.75 | $15.49 | $15.73 | $15.35 | 119,546 |
| 2022-05-03 | $15.26 | $15.59 | $15.25 | $15.58 | $15.20 | 105,457 |
| 2022-05-02 | $15.46 | $15.48 | $15.11 | $15.24 | $14.87 | 243,898 |
| 2022-04-29 | $15.68 | $15.78 | $15.34 | $15.38 | $15.01 | 229,679 |
| 2022-04-28 | $15.78 | $15.82 | $15.62 | $15.66 | $15.28 | 197,812 |
| 2022-04-27 | $15.64 | $15.84 | $15.56 | $15.73 | $15.35 | 173,506 |
| 2022-04-26 | $15.83 | $15.91 | $15.51 | $15.52 | $15.14 | 172,769 |
| 2022-04-25 | $15.85 | $15.99 | $15.67 | $15.91 | $15.52 | 284,932 |
| 2022-04-22 | $15.98 | $15.98 | $15.84 | $15.90 | $15.51 | 174,272 |
| 2022-04-21 | $16.25 | $16.25 | $15.94 | $16.00 | $15.61 | 187,742 |
| 2022-04-20 | $16.20 | $16.24 | $16.13 | $16.22 | $15.83 | 173,797 |
| 2022-04-19 | $16.15 | $16.19 | $16.08 | $16.17 | $15.78 | 105,089 |
| 2022-04-18 | $16.13 | $16.25 | $16.04 | $16.11 | $15.72 | 163,326 |
| 2022-04-14 | $16.11 | $16.18 | $16.00 | $16.12 | $15.73 | 160,920 |
| 2022-04-13 | $15.94 | $16.11 | $15.90 | $16.09 | $15.70 | 148,670 |
| 2022-04-12 | $16.05 | $16.12 | $15.83 | $15.84 | $15.45 | 162,688 |
| 2022-04-11 | $16.10 | $16.13 | $15.91 | $16.05 | $15.66 | 115,354 |
| 2022-04-08 | $15.95 | $16.17 | $15.88 | $16.10 | $15.71 | 127,076 |
| 2022-04-07 | $15.90 | $16.01 | $15.78 | $15.93 | $15.54 | 137,090 |
| 2022-04-06 | $15.81 | $15.96 | $15.78 | $15.84 | $15.45 | 388,871 |
| 2022-04-05 | $15.82 | $15.94 | $15.72 | $15.89 | $15.50 | 290,800 |
| 2022-04-04 | $15.71 | $15.79 | $15.64 | $15.71 | $15.33 | 138,979 |
| 2022-04-01 | $15.58 | $15.80 | $15.55 | $15.76 | $15.38 | 125,448 |
| 2022-03-31 | $15.64 | $15.76 | $15.58 | $15.59 | $15.21 | 147,735 |
| 2022-03-30 | $15.50 | $15.78 | $15.50 | $15.64 | $15.26 | 175,840 |
| 2022-03-29 | $15.89 | $15.92 | $15.70 | $15.82 | $15.11 | 283,251 |
| 2022-03-28 | $16.00 | $16.05 | $15.85 | $15.88 | $15.16 | 196,275 |
| 2022-03-25 | $15.83 | $15.97 | $15.77 | $15.95 | $15.23 | 116,140 |
| 2022-03-24 | $15.87 | $15.91 | $15.77 | $15.83 | $15.12 | 188,778 |
| 2022-03-23 | $15.89 | $16.00 | $15.75 | $15.81 | $15.10 | 167,066 |
| 2022-03-22 | $15.95 | $15.98 | $15.78 | $15.93 | $15.21 | 208,988 |
| 2022-03-21 | $15.79 | $15.97 | $15.69 | $15.89 | $15.17 | 158,472 |
| 2022-03-18 | $16.00 | $16.00 | $15.62 | $15.66 | $14.95 | 858,117 |
| 2022-03-17 | $15.67 | $16.05 | $15.67 | $16.02 | $15.30 | 199,246 |
| 2022-03-16 | $15.84 | $15.87 | $15.61 | $15.67 | $14.96 | 206,873 |
| 2022-03-15 | $15.85 | $15.93 | $15.74 | $15.78 | $15.07 | 145,485 |
| 2022-03-14 | $15.75 | $16.17 | $15.69 | $15.79 | $15.08 | 336,509 |
| 2022-03-11 | $15.71 | $15.72 | $15.52 | $15.59 | $14.89 | 177,548 |
| 2022-03-10 | $15.65 | $15.80 | $15.58 | $15.61 | $14.91 | 55,068 |
| 2022-03-09 | $15.57 | $15.77 | $15.56 | $15.67 | $14.96 | 137,072 |
| 2022-03-08 | $15.44 | $15.63 | $15.32 | $15.42 | $14.72 | 203,246 |
| 2022-03-07 | $15.94 | $15.94 | $15.31 | $15.39 | $14.70 | 414,123 |
| 2022-03-04 | $16.05 | $16.09 | $15.87 | $15.90 | $15.18 | 665,289 |
| 2022-03-03 | $16.13 | $16.29 | $16.12 | $16.16 | $15.43 | 103,949 |
| 2022-03-02 | $15.96 | $16.28 | $15.96 | $16.12 | $15.39 | 239,433 |
| 2022-03-01 | $15.71 | $15.99 | $15.69 | $15.91 | $15.19 | 186,404 |
| 2022-02-28 | $15.79 | $15.90 | $15.66 | $15.84 | $15.13 | 156,769 |
| 2022-02-25 | $15.47 | $15.92 | $15.47 | $15.77 | $15.06 | 303,438 |
| 2022-02-24 | $15.43 | $15.70 | $15.10 | $15.38 | $14.69 | 376,418 |
| 2022-02-23 | $15.99 | $16.00 | $15.76 | $15.86 | $15.15 | 160,822 |
| 2022-02-22 | $16.03 | $16.03 | $15.81 | $15.90 | $15.18 | 161,377 |
| 2022-02-18 | $16.10 | $16.17 | $15.98 | $16.02 | $15.30 | 149,910 |
| 2022-02-17 | $16.13 | $16.13 | $15.98 | $16.08 | $15.36 | 119,893 |
| 2022-02-16 | $16.01 | $16.17 | $15.94 | $16.13 | $15.40 | 145,058 |
| 2022-02-15 | $15.98 | $16.00 | $15.88 | $16.00 | $15.28 | 124,721 |
| 2022-02-14 | $16.00 | $16.02 | $15.81 | $15.90 | $15.18 | 113,653 |
| 2022-02-11 | $16.00 | $16.14 | $15.88 | $15.95 | $15.23 | 143,449 |
| 2022-02-10 | $16.04 | $16.17 | $15.95 | $16.02 | $15.30 | 170,165 |
| 2022-02-09 | $16.07 | $16.13 | $15.98 | $16.04 | $15.32 | 78,641 |
| 2022-02-08 | $16.01 | $16.17 | $15.88 | $16.08 | $15.36 | 161,508 |
| 2022-02-07 | $15.94 | $16.15 | $15.92 | $16.03 | $15.31 | 114,047 |
| 2022-02-04 | $15.85 | $15.92 | $15.72 | $15.91 | $15.19 | 81,131 |
| 2022-02-03 | $15.86 | $16.01 | $15.79 | $15.80 | $15.09 | 99,493 |
| 2022-02-02 | $15.88 | $16.02 | $15.81 | $15.90 | $15.18 | 134,603 |
| 2022-02-01 | $15.88 | $16.00 | $15.80 | $15.95 | $15.23 | 226,637 |
| 2022-01-31 | $15.43 | $15.97 | $15.43 | $15.96 | $15.24 | 153,672 |
| 2022-01-28 | $15.65 | $15.85 | $15.40 | $15.85 | $15.14 | 249,648 |
| 2022-01-27 | $15.70 | $15.82 | $15.54 | $15.63 | $14.93 | 137,969 |
| 2022-01-26 | $15.75 | $15.87 | $15.54 | $15.65 | $14.94 | 150,649 |
| 2022-01-25 | $15.23 | $15.67 | $15.19 | $15.59 | $14.89 | 106,848 |
| 2022-01-24 | $15.08 | $15.40 | $14.75 | $15.30 | $14.61 | 396,567 |
| 2022-01-21 | $15.56 | $15.56 | $15.31 | $15.32 | $14.63 | 113,035 |
| 2022-01-20 | $15.86 | $15.87 | $15.58 | $15.58 | $14.88 | 85,863 |
| 2022-01-19 | $15.81 | $15.90 | $15.72 | $15.88 | $15.16 | 134,045 |
| 2022-01-18 | $15.72 | $15.92 | $15.65 | $15.78 | $15.07 | 114,569 |
| 2022-01-14 | $15.70 | $15.85 | $15.69 | $15.75 | $15.04 | 269,322 |
| 2022-01-13 | $15.81 | $15.82 | $15.67 | $15.75 | $15.04 | 89,071 |
| 2022-01-12 | $15.73 | $15.88 | $15.73 | $15.81 | $15.10 | 69,249 |
| 2022-01-11 | $15.67 | $15.78 | $15.56 | $15.73 | $15.02 | 83,858 |
| 2022-01-10 | $15.79 | $15.84 | $15.62 | $15.66 | $14.95 | 143,249 |
| 2022-01-07 | $15.58 | $15.71 | $15.45 | $15.66 | $14.95 | 77,797 |
| 2022-01-06 | $15.71 | $15.78 | $15.53 | $15.57 | $14.87 | 103,563 |
| 2022-01-05 | $15.70 | $15.84 | $15.62 | $15.63 | $14.93 | 151,973 |
| 2022-01-04 | $15.50 | $15.71 | $15.50 | $15.59 | $14.89 | 154,133 |
| 2022-01-03 | $15.32 | $15.50 | $15.32 | $15.47 | $14.77 | 196,541 |
| 2021-12-31 | $15.28 | $15.43 | $15.15 | $15.21 | $14.52 | 270,745 |
| 2021-12-30 | $15.38 | $15.54 | $15.31 | $15.32 | $14.63 | 271,854 |
| 2021-12-29 | $15.81 | $15.90 | $15.64 | $15.75 | $14.71 | 349,026 |
| 2021-12-28 | $15.71 | $15.87 | $15.63 | $15.65 | $14.62 | 143,963 |
| 2021-12-27 | $15.60 | $15.80 | $15.44 | $15.62 | $14.59 | 265,285 |
| 2021-12-23 | $15.17 | $15.62 | $15.16 | $15.55 | $14.53 | 199,913 |
| 2021-12-22 | $15.35 | $15.48 | $15.26 | $15.34 | $14.33 | 190,171 |
| 2021-12-21 | $15.42 | $15.52 | $15.31 | $15.36 | $14.35 | 216,435 |
| 2021-12-20 | $15.14 | $15.36 | $14.96 | $15.32 | $14.31 | 293,725 |
| 2021-12-17 | $15.40 | $15.97 | $15.00 | $15.26 | $14.26 | 1,146,608 |
| 2021-12-16 | $15.43 | $15.47 | $15.20 | $15.29 | $14.28 | 246,823 |
| 2021-12-15 | $15.45 | $15.55 | $15.30 | $15.39 | $14.38 | 354,351 |
| 2021-12-14 | $15.57 | $15.78 | $15.41 | $15.45 | $14.43 | 288,588 |
| 2021-12-13 | $15.75 | $15.75 | $15.44 | $15.53 | $14.51 | 363,176 |
| 2021-12-10 | $15.87 | $15.87 | $15.66 | $15.77 | $14.73 | 144,752 |
| 2021-12-09 | $15.86 | $15.90 | $15.67 | $15.76 | $14.72 | 85,412 |
| 2021-12-08 | $15.60 | $15.85 | $15.60 | $15.82 | $14.78 | 229,529 |
| 2021-12-07 | $15.66 | $15.76 | $15.55 | $15.64 | $14.61 | 148,271 |
| 2021-12-06 | $15.65 | $15.70 | $15.51 | $15.58 | $14.55 | 197,820 |
| 2021-12-03 | $15.45 | $15.63 | $15.35 | $15.58 | $14.55 | 186,976 |
| 2021-12-02 | $15.19 | $15.52 | $15.15 | $15.50 | $14.48 | 259,546 |
| 2021-12-01 | $15.36 | $15.54 | $15.15 | $15.15 | $14.15 | 281,371 |
| 2021-11-30 | $15.32 | $15.37 | $15.14 | $15.26 | $14.26 | 276,845 |
| 2021-11-29 | $15.21 | $15.32 | $15.04 | $15.28 | $14.27 | 170,588 |
| 2021-11-26 | $15.25 | $15.25 | $14.95 | $15.08 | $14.09 | 244,594 |
| 2021-11-24 | $15.41 | $15.45 | $15.25 | $15.25 | $14.25 | 49,449 |
| 2021-11-23 | $15.50 | $15.51 | $15.34 | $15.41 | $14.40 | 113,399 |
| 2021-11-22 | $15.37 | $15.58 | $15.28 | $15.52 | $14.50 | 163,896 |
| 2021-11-19 | $15.59 | $15.61 | $15.26 | $15.34 | $14.33 | 107,897 |
| 2021-11-18 | $15.41 | $15.54 | $15.34 | $15.43 | $14.41 | 194,219 |
| 2021-11-17 | $15.44 | $15.48 | $15.29 | $15.36 | $14.35 | 86,024 |
| 2021-11-16 | $15.51 | $15.59 | $15.35 | $15.44 | $14.42 | 141,725 |
| 2021-11-15 | $15.84 | $15.84 | $15.44 | $15.50 | $14.48 | 152,428 |
| 2021-11-12 | $15.92 | $16.03 | $15.73 | $15.74 | $14.70 | 161,872 |
| 2021-11-11 | $15.85 | $16.04 | $15.78 | $15.92 | $14.87 | 133,695 |
| 2021-11-10 | $15.86 | $16.07 | $15.70 | $15.79 | $14.75 | 211,254 |
| 2021-11-09 | $15.91 | $15.95 | $15.71 | $15.82 | $14.78 | 152,180 |
| 2021-11-08 | $16.00 | $16.07 | $15.73 | $15.96 | $14.91 | 168,261 |
| 2021-11-05 | $15.90 | $15.99 | $15.85 | $15.96 | $14.91 | 113,090 |
| 2021-11-04 | $15.73 | $15.87 | $15.55 | $15.82 | $14.78 | 138,244 |
| 2021-11-03 | $15.75 | $15.75 | $15.51 | $15.62 | $14.59 | 126,895 |
| 2021-11-02 | $15.69 | $15.69 | $15.30 | $15.51 | $14.49 | 182,050 |
| 2021-11-01 | $15.53 | $15.70 | $15.51 | $15.62 | $14.59 | 130,979 |
| 2021-10-29 | $15.57 | $15.60 | $15.49 | $15.59 | $14.56 | 166,007 |
| 2021-10-28 | $15.34 | $15.53 | $15.34 | $15.53 | $14.51 | 156,127 |
| 2021-10-27 | $15.39 | $15.40 | $15.23 | $15.34 | $14.33 | 114,851 |
| 2021-10-26 | $15.50 | $15.50 | $15.16 | $15.38 | $14.37 | 175,700 |
| 2021-10-25 | $15.47 | $15.55 | $15.32 | $15.43 | $14.41 | 124,237 |
| 2021-10-22 | $15.40 | $15.53 | $15.32 | $15.45 | $14.43 | 210,642 |
| 2021-10-21 | $15.20 | $15.40 | $15.20 | $15.35 | $14.34 | 244,145 |
| 2021-10-20 | $15.12 | $15.24 | $15.08 | $15.21 | $14.21 | 175,911 |
| 2021-10-19 | $14.78 | $15.10 | $14.78 | $15.04 | $14.05 | 179,496 |
| 2021-10-18 | $14.92 | $14.98 | $14.80 | $14.85 | $13.87 | 119,164 |
| 2021-10-15 | $15.08 | $15.08 | $14.87 | $14.92 | $13.94 | 172,721 |
| 2021-10-14 | $15.09 | $15.09 | $14.92 | $14.95 | $13.97 | 89,745 |
| 2021-10-13 | $15.03 | $15.09 | $14.87 | $15.00 | $14.01 | 135,823 |
| 2021-10-12 | $15.01 | $15.20 | $14.98 | $15.02 | $14.03 | 137,135 |
| 2021-10-11 | $14.98 | $15.07 | $14.96 | $14.99 | $14.00 | 125,029 |
| 2021-10-08 | $14.70 | $15.00 | $14.70 | $14.90 | $13.92 | 165,564 |
| 2021-10-07 | $14.92 | $14.93 | $14.76 | $14.76 | $13.79 | 117,734 |
| 2021-10-06 | $14.85 | $14.99 | $14.69 | $14.82 | $13.84 | 174,814 |
| 2021-10-05 | $14.91 | $15.02 | $14.80 | $14.89 | $13.91 | 172,439 |
| 2021-10-04 | $14.80 | $14.97 | $14.78 | $14.83 | $13.85 | 176,262 |
| 2021-10-01 | $14.96 | $14.96 | $14.76 | $14.86 | $13.88 | 114,519 |
| 2021-09-30 | $15.00 | $15.04 | $14.84 | $14.84 | $13.86 | 144,114 |
| 2021-09-29 | $14.78 | $15.03 | $14.71 | $14.97 | $13.98 | 213,604 |
| 2021-09-28 | $15.23 | $15.28 | $15.10 | $15.14 | $13.83 | 127,474 |
| 2021-09-27 | $15.23 | $15.30 | $15.17 | $15.25 | $13.93 | 93,679 |
| 2021-09-24 | $15.22 | $15.27 | $15.13 | $15.15 | $13.84 | 114,963 |
| 2021-09-23 | $15.17 | $15.29 | $15.07 | $15.18 | $13.87 | 122,156 |
| 2021-09-22 | $15.21 | $15.29 | $15.00 | $15.05 | $13.75 | 143,294 |
| 2021-09-21 | $15.03 | $15.13 | $14.96 | $15.07 | $13.77 | 92,109 |
| 2021-09-20 | $14.97 | $15.10 | $14.78 | $14.93 | $13.64 | 232,513 |
| 2021-09-17 | $15.01 | $15.25 | $15.00 | $15.15 | $13.84 | 380,409 |
| 2021-09-16 | $15.16 | $15.20 | $14.98 | $15.09 | $13.78 | 140,381 |
| 2021-09-15 | $15.20 | $15.20 | $14.97 | $15.16 | $13.85 | 193,145 |
| 2021-09-14 | $15.25 | $15.43 | $15.10 | $15.25 | $13.93 | 197,022 |
| 2021-09-13 | $15.14 | $15.25 | $15.00 | $15.15 | $13.84 | 225,495 |
| 2021-09-10 | $15.30 | $15.30 | $15.03 | $15.07 | $13.77 | 68,131 |
| 2021-09-09 | $15.18 | $15.42 | $15.13 | $15.23 | $13.91 | 120,322 |
| 2021-09-08 | $15.13 | $15.31 | $15.11 | $15.19 | $13.88 | 135,132 |
| 2021-09-07 | $15.10 | $15.30 | $15.06 | $15.14 | $13.83 | 180,923 |
| 2021-09-03 | $15.10 | $15.19 | $15.05 | $15.16 | $13.85 | 72,654 |
| 2021-09-02 | $15.10 | $15.12 | $14.98 | $15.05 | $13.75 | 113,135 |
| 2021-09-01 | $15.16 | $15.32 | $15.15 | $15.16 | $13.85 | 85,313 |
| 2021-08-31 | $15.03 | $15.21 | $14.96 | $15.13 | $13.82 | 159,066 |
| 2021-08-30 | $15.40 | $15.40 | $15.05 | $15.08 | $13.77 | 100,339 |
| 2021-08-27 | $15.13 | $15.41 | $15.03 | $15.31 | $13.98 | 157,062 |
| 2021-08-26 | $15.13 | $15.20 | $14.95 | $15.05 | $13.75 | 98,110 |
| 2021-08-25 | $15.05 | $15.29 | $15.00 | $15.14 | $13.83 | 147,404 |
| 2021-08-24 | $15.10 | $15.10 | $14.90 | $15.00 | $13.70 | 136,360 |
| 2021-08-23 | $15.24 | $15.27 | $14.95 | $15.03 | $13.73 | 126,324 |
| 2021-08-20 | $14.78 | $15.18 | $14.71 | $15.14 | $13.83 | 209,267 |
| 2021-08-19 | $14.91 | $15.09 | $14.60 | $14.66 | $13.39 | 291,147 |
| 2021-08-18 | $15.18 | $15.26 | $15.01 | $15.05 | $13.75 | 164,552 |
| 2021-08-17 | $15.26 | $15.26 | $14.89 | $15.18 | $13.87 | 250,390 |
| 2021-08-16 | $15.36 | $15.45 | $15.11 | $15.26 | $13.94 | 149,706 |
| 2021-08-13 | $15.31 | $15.46 | $15.28 | $15.36 | $14.03 | 157,057 |
| 2021-08-12 | $15.42 | $15.57 | $15.33 | $15.50 | $14.16 | 150,286 |
| 2021-08-11 | $15.31 | $15.56 | $15.29 | $15.41 | $14.08 | 164,999 |
| 2021-08-10 | $15.27 | $15.34 | $15.09 | $15.33 | $14.00 | 166,879 |
| 2021-08-09 | $15.30 | $15.46 | $15.15 | $15.33 | $14.00 | 120,478 |
| 2021-08-06 | $15.17 | $15.59 | $15.07 | $15.30 | $13.98 | 217,809 |
| 2021-08-05 | $15.20 | $15.26 | $14.92 | $15.15 | $13.84 | 273,912 |
| 2021-08-04 | $15.16 | $15.26 | $15.02 | $15.10 | $13.79 | 152,468 |
| 2021-08-03 | $15.15 | $15.33 | $15.07 | $15.16 | $13.85 | 263,482 |
| 2021-08-02 | $15.18 | $15.29 | $15.01 | $15.05 | $13.75 | 170,374 |
| 2021-07-30 | $15.30 | $15.30 | $15.00 | $15.11 | $13.80 | 236,006 |
| 2021-07-29 | $15.22 | $15.45 | $15.16 | $15.20 | $13.88 | 183,263 |
| 2021-07-28 | $15.20 | $15.30 | $15.08 | $15.22 | $13.90 | 100,285 |
| 2021-07-27 | $15.30 | $15.30 | $15.12 | $15.20 | $13.88 | 74,679 |
| 2021-07-26 | $15.30 | $15.45 | $15.28 | $15.30 | $13.98 | 117,103 |
| 2021-07-23 | $15.38 | $15.41 | $15.16 | $15.28 | $13.96 | 88,427 |
| 2021-07-22 | $15.45 | $15.49 | $15.33 | $15.35 | $14.02 | 99,649 |
| 2021-07-21 | $15.37 | $15.55 | $15.33 | $15.36 | $14.03 | 104,698 |
| 2021-07-20 | $15.06 | $15.34 | $15.01 | $15.26 | $13.94 | 148,737 |
| 2021-07-19 | $15.15 | $15.15 | $14.71 | $14.99 | $13.69 | 290,917 |
| 2021-07-16 | $15.30 | $15.40 | $15.23 | $15.24 | $13.92 | 92,643 |
| 2021-07-15 | $15.28 | $15.47 | $15.21 | $15.29 | $13.97 | 94,946 |
| 2021-07-14 | $15.55 | $15.65 | $15.36 | $15.39 | $14.06 | 158,238 |
| 2021-07-13 | $15.51 | $15.53 | $15.30 | $15.48 | $14.14 | 140,556 |
| 2021-07-12 | $15.33 | $15.64 | $15.30 | $15.61 | $14.26 | 139,177 |
| 2021-07-09 | $15.30 | $15.45 | $15.26 | $15.41 | $14.08 | 96,958 |
| 2021-07-08 | $15.25 | $15.32 | $15.00 | $15.24 | $13.92 | 133,853 |
| 2021-07-07 | $15.46 | $15.54 | $15.25 | $15.27 | $13.95 | 97,364 |
| 2021-07-06 | $15.59 | $15.59 | $15.36 | $15.47 | $14.13 | 77,734 |
| 2021-07-02 | $15.45 | $15.59 | $15.30 | $15.55 | $14.20 | 125,830 |
| 2021-07-01 | $15.38 | $15.46 | $15.29 | $15.43 | $14.09 | 87,595 |
| 2021-06-30 | $15.45 | $15.50 | $15.24 | $15.30 | $13.98 | 218,711 |
| 2021-06-29 | $15.65 | $15.84 | $15.38 | $15.46 | $14.12 | 223,405 |
| 2021-06-28 | $16.12 | $16.13 | $15.91 | $16.04 | $14.34 | 253,853 |
| 2021-06-25 | $16.00 | $16.16 | $15.92 | $16.13 | $14.42 | 310,272 |
| 2021-06-24 | $15.92 | $16.00 | $15.81 | $16.00 | $14.30 | 138,471 |
| 2021-06-23 | $15.85 | $15.94 | $15.78 | $15.86 | $14.18 | 107,429 |
| 2021-06-22 | $15.81 | $15.83 | $15.65 | $15.81 | $14.13 | 110,276 |
| 2021-06-21 | $15.48 | $15.81 | $15.46 | $15.81 | $14.13 | 228,179 |
| 2021-06-18 | $15.62 | $15.74 | $15.27 | $15.43 | $13.79 | 436,903 |
| 2021-06-17 | $15.84 | $15.97 | $15.51 | $15.58 | $13.93 | 174,298 |
| 2021-06-16 | $15.74 | $15.90 | $15.68 | $15.84 | $14.16 | 124,053 |
| 2021-06-15 | $15.95 | $15.96 | $15.82 | $15.90 | $14.21 | 179,049 |
| 2021-06-14 | $15.98 | $15.98 | $15.84 | $15.92 | $14.23 | 141,932 |
| 2021-06-11 | $15.92 | $16.03 | $15.90 | $15.97 | $14.27 | 145,026 |
| 2021-06-10 | $16.06 | $16.06 | $15.89 | $15.89 | $14.20 | 173,822 |
| 2021-06-09 | $15.96 | $16.03 | $15.95 | $15.97 | $14.27 | 113,512 |
| 2021-06-08 | $16.01 | $16.05 | $15.93 | $15.99 | $14.29 | 134,090 |
| 2021-06-07 | $16.01 | $16.09 | $15.97 | $15.98 | $14.28 | 178,971 |
| 2021-06-04 | $16.00 | $16.08 | $15.88 | $15.97 | $14.27 | 238,286 |
| 2021-06-03 | $15.98 | $16.04 | $15.92 | $15.97 | $14.27 | 141,304 |
| 2021-06-02 | $15.96 | $16.03 | $15.88 | $16.01 | $14.31 | 182,651 |
| 2021-06-01 | $16.07 | $16.07 | $15.84 | $15.91 | $14.22 | 181,599 |
| 2021-05-28 | $16.01 | $16.09 | $15.85 | $15.95 | $14.26 | 216,127 |
| 2021-05-27 | $15.77 | $15.97 | $15.77 | $15.88 | $14.19 | 88,445 |
| 2021-05-26 | $15.68 | $15.79 | $15.61 | $15.79 | $14.11 | 133,931 |
| 2021-05-25 | $15.89 | $15.95 | $15.69 | $15.70 | $14.03 | 161,928 |
| 2021-05-24 | $16.04 | $16.04 | $15.79 | $15.95 | $14.26 | 146,320 |
| 2021-05-21 | $15.95 | $16.07 | $15.87 | $15.97 | $14.27 | 236,201 |
| 2021-05-20 | $15.94 | $15.97 | $15.85 | $15.92 | $14.23 | 139,270 |
| 2021-05-19 | $15.76 | $15.96 | $15.63 | $15.88 | $14.19 | 119,493 |
| 2021-05-18 | $15.83 | $15.93 | $15.75 | $15.80 | $14.12 | 132,033 |
| 2021-05-17 | $15.60 | $15.84 | $15.60 | $15.77 | $14.09 | 129,771 |
| 2021-05-14 | $15.77 | $15.79 | $15.60 | $15.66 | $14.00 | 129,510 |
| 2021-05-13 | $15.25 | $15.73 | $15.20 | $15.72 | $14.05 | 179,613 |
| 2021-05-12 | $15.96 | $15.98 | $15.07 | $15.24 | $13.62 | 513,646 |
| 2021-05-11 | $15.90 | $15.95 | $15.62 | $15.89 | $14.20 | 171,260 |
| 2021-05-10 | $16.02 | $16.23 | $15.99 | $15.99 | $14.29 | 157,013 |
| 2021-05-07 | $15.97 | $16.11 | $15.84 | $16.00 | $14.30 | 106,735 |
| 2021-05-06 | $16.45 | $16.45 | $15.65 | $15.90 | $14.21 | 125,287 |
| 2021-05-05 | $15.96 | $15.97 | $15.89 | $15.97 | $14.27 | 52,275 |
| 2021-05-04 | $16.03 | $16.03 | $15.73 | $15.89 | $14.20 | 123,244 |
| 2021-05-03 | $16.06 | $16.16 | $15.98 | $16.03 | $14.33 | 162,716 |
| 2021-04-30 | $16.00 | $16.18 | $15.93 | $15.97 | $14.27 | 215,866 |
| 2021-04-29 | $16.00 | $16.10 | $15.87 | $16.05 | $14.35 | 163,062 |
| 2021-04-28 | $15.90 | $15.99 | $15.81 | $15.91 | $14.22 | 135,816 |
| 2021-04-27 | $15.73 | $15.93 | $15.73 | $15.86 | $14.18 | 114,233 |
| 2021-04-26 | $15.85 | $15.93 | $15.68 | $15.69 | $14.02 | 149,000 |
| 2021-04-23 | $15.61 | $15.80 | $15.61 | $15.75 | $14.08 | 177,952 |
| 2021-04-22 | $15.69 | $15.76 | $15.65 | $15.69 | $14.02 | 107,884 |
| 2021-04-21 | $15.60 | $15.85 | $15.49 | $15.66 | $14.00 | 288,306 |
| 2021-04-20 | $15.70 | $15.73 | $15.58 | $15.64 | $13.98 | 105,033 |
| 2021-04-19 | $15.63 | $15.84 | $15.63 | $15.70 | $14.03 | 116,066 |
| 2021-04-16 | $15.88 | $15.88 | $15.67 | $15.68 | $14.01 | 117,442 |
| 2021-04-15 | $15.57 | $15.81 | $15.57 | $15.75 | $14.08 | 215,068 |
| 2021-04-14 | $15.80 | $15.94 | $15.55 | $15.57 | $13.92 | 246,171 |
| 2021-04-13 | $15.63 | $15.82 | $15.56 | $15.68 | $14.01 | 139,293 |
| 2021-04-12 | $15.61 | $15.77 | $15.60 | $15.66 | $14.00 | 148,944 |
| 2021-04-09 | $15.69 | $15.72 | $15.55 | $15.60 | $13.94 | 132,934 |
| 2021-04-08 | $15.55 | $15.69 | $15.48 | $15.69 | $14.02 | 102,667 |
| 2021-04-07 | $15.15 | $15.55 | $15.13 | $15.55 | $13.90 | 271,011 |
| 2021-04-06 | $15.01 | $15.21 | $15.01 | $15.20 | $13.59 | 114,829 |
| 2021-04-05 | $15.02 | $15.10 | $14.92 | $14.99 | $13.40 | 194,455 |
| 2021-04-01 | $14.77 | $14.96 | $14.71 | $14.96 | $13.37 | 155,490 |
| 2021-03-31 | $15.00 | $15.02 | $14.78 | $14.78 | $13.21 | 250,935 |
| 2021-03-30 | $14.98 | $15.09 | $14.71 | $14.98 | $13.39 | 191,358 |
| 2021-03-29 | $15.28 | $15.40 | $15.18 | $15.34 | $13.41 | 192,369 |
| 2021-03-26 | $15.10 | $15.31 | $14.97 | $15.29 | $13.36 | 288,100 |
| 2021-03-25 | $14.96 | $15.24 | $14.72 | $15.15 | $13.24 | 263,605 |
| 2021-03-24 | $15.13 | $15.21 | $14.92 | $14.94 | $13.06 | 195,924 |
| 2021-03-23 | $15.16 | $15.22 | $15.01 | $15.05 | $13.15 | 118,841 |
| 2021-03-22 | $15.20 | $15.27 | $15.08 | $15.17 | $13.26 | 108,825 |
| 2021-03-19 | $15.00 | $15.26 | $14.92 | $15.09 | $13.19 | 338,891 |
| 2021-03-18 | $15.29 | $15.31 | $14.97 | $15.00 | $13.11 | 218,141 |
| 2021-03-17 | $15.37 | $15.43 | $15.17 | $15.29 | $13.36 | 135,144 |
| 2021-03-16 | $15.28 | $15.39 | $15.06 | $15.31 | $13.38 | 149,202 |
| 2021-03-15 | $15.21 | $15.37 | $15.00 | $15.28 | $13.35 | 302,894 |
| 2021-03-12 | $14.99 | $15.19 | $14.92 | $14.97 | $13.08 | 249,295 |
| 2021-03-11 | $15.16 | $15.16 | $14.89 | $14.94 | $13.06 | 244,543 |
| 2021-03-10 | $15.00 | $15.19 | $15.00 | $15.02 | $13.13 | 295,187 |
| 2021-03-09 | $14.90 | $14.97 | $14.77 | $14.88 | $13.00 | 201,747 |
| 2021-03-08 | $14.68 | $14.95 | $14.66 | $14.88 | $13.00 | 217,556 |
| 2021-03-05 | $14.75 | $14.96 | $14.09 | $14.71 | $12.86 | 415,853 |
| 2021-03-04 | $14.93 | $15.06 | $14.39 | $14.71 | $12.86 | 307,285 |
| 2021-03-03 | $14.77 | $15.07 | $14.74 | $14.93 | $13.05 | 411,014 |
| 2021-03-02 | $14.74 | $14.89 | $14.59 | $14.71 | $12.86 | 255,859 |
| 2021-03-01 | $15.00 | $15.00 | $14.51 | $14.63 | $12.79 | 465,571 |
| 2021-02-26 | $14.04 | $14.23 | $14.00 | $14.06 | $12.29 | 402,460 |
| 2021-02-25 | $14.10 | $14.36 | $13.98 | $13.99 | $12.23 | 438,816 |
| 2021-02-24 | $14.09 | $14.17 | $13.96 | $13.96 | $12.20 | 423,029 |
| 2021-02-23 | $13.98 | $14.21 | $13.75 | $13.97 | $12.21 | 517,934 |
| 2021-02-22 | $13.89 | $14.10 | $13.85 | $13.90 | $12.15 | 312,433 |
| 2021-02-19 | $13.89 | $13.95 | $13.76 | $13.78 | $12.04 | 154,456 |
| 2021-02-18 | $13.78 | $13.96 | $13.78 | $13.83 | $12.09 | 170,304 |
| 2021-02-17 | $13.82 | $14.08 | $13.76 | $13.89 | $12.14 | 279,974 |
| 2021-02-16 | $13.74 | $13.96 | $13.70 | $13.84 | $12.10 | 264,367 |
| 2021-02-12 | $13.61 | $13.74 | $13.58 | $13.65 | $11.93 | 273,189 |
| 2021-02-11 | $13.57 | $13.68 | $13.41 | $13.57 | $11.86 | 293,632 |
| 2021-02-10 | $13.43 | $13.55 | $13.39 | $13.40 | $11.71 | 277,632 |
| 2021-02-09 | $13.34 | $13.44 | $13.27 | $13.30 | $11.62 | 277,432 |
| 2021-02-08 | $13.31 | $13.40 | $13.24 | $13.27 | $11.60 | 341,732 |
| 2021-02-05 | $13.00 | $13.38 | $13.00 | $13.20 | $11.54 | 548,281 |
| 2021-02-04 | $12.89 | $12.99 | $12.82 | $12.84 | $11.22 | 364,213 |
| 2021-02-03 | $12.75 | $12.92 | $12.72 | $12.85 | $11.23 | 208,786 |
| 2021-02-02 | $12.74 | $12.94 | $12.67 | $12.78 | $11.17 | 207,461 |
| 2021-02-01 | $12.54 | $12.72 | $12.47 | $12.65 | $11.06 | 267,554 |
| 2021-01-29 | $12.73 | $12.85 | $12.49 | $12.50 | $10.92 | 335,670 |
| 2021-01-28 | $12.63 | $12.71 | $12.40 | $12.63 | $11.04 | 393,749 |
| 2021-01-27 | $12.70 | $12.88 | $12.62 | $12.66 | $11.06 | 262,290 |
| 2021-01-26 | $12.83 | $12.89 | $12.68 | $12.80 | $11.19 | 220,003 |
| 2021-01-25 | $12.79 | $12.97 | $12.76 | $12.76 | $11.15 | 192,050 |
| 2021-01-22 | $12.81 | $12.89 | $12.71 | $12.85 | $11.23 | 221,254 |
| 2021-01-21 | $12.81 | $13.05 | $12.75 | $12.90 | $11.27 | 164,428 |
| 2021-01-20 | $12.86 | $12.97 | $12.80 | $12.83 | $11.21 | 242,533 |
| 2021-01-19 | $12.71 | $12.91 | $12.59 | $12.79 | $11.18 | 404,084 |
| 2021-01-15 | $12.57 | $12.78 | $12.57 | $12.66 | $11.06 | 168,819 |
| 2021-01-14 | $12.51 | $12.79 | $12.50 | $12.69 | $11.09 | 164,273 |
| 2021-01-13 | $12.55 | $12.65 | $12.48 | $12.51 | $10.93 | 131,965 |
| 2021-01-12 | $12.48 | $12.69 | $12.47 | $12.53 | $10.95 | 252,660 |
| 2021-01-11 | $12.26 | $12.50 | $12.22 | $12.41 | $10.85 | 219,227 |
| 2021-01-08 | $12.41 | $12.41 | $12.18 | $12.37 | $10.81 | 164,446 |
| 2021-01-07 | $12.44 | $12.52 | $12.32 | $12.36 | $10.80 | 217,653 |
| 2021-01-06 | $12.25 | $12.43 | $12.23 | $12.35 | $10.79 | 269,966 |
| 2021-01-05 | $11.98 | $12.29 | $11.93 | $12.10 | $10.57 | 200,345 |
| 2021-01-04 | $12.24 | $12.24 | $11.80 | $12.03 | $10.51 | 350,188 |
| 2020-12-31 | $11.89 | $12.16 | $11.85 | $12.13 | $10.60 | 690,554 |
| 2020-12-30 | $12.09 | $12.19 | $11.98 | $12.00 | $10.49 | 570,346 |
| 2020-12-29 | $12.48 | $12.55 | $12.35 | $12.44 | $10.57 | 404,554 |
| 2020-12-28 | $12.48 | $12.60 | $12.31 | $12.42 | $10.56 | 450,067 |
| 2020-12-24 | $12.55 | $12.62 | $12.29 | $12.44 | $10.57 | 154,339 |
| 2020-12-23 | $12.45 | $12.61 | $12.42 | $12.54 | $10.66 | 257,716 |
| 2020-12-22 | $12.43 | $12.72 | $12.30 | $12.37 | $10.51 | 456,484 |
| 2020-12-21 | $12.50 | $12.66 | $12.40 | $12.48 | $10.61 | 361,886 |
| 2020-12-18 | $12.96 | $12.96 | $12.40 | $12.54 | $10.66 | 1,499,634 |
| 2020-12-17 | $12.86 | $13.04 | $12.69 | $12.86 | $10.93 | 331,886 |
| 2020-12-16 | $12.84 | $12.98 | $12.70 | $12.80 | $10.88 | 405,671 |
| 2020-12-15 | $12.61 | $12.85 | $12.60 | $12.81 | $10.89 | 380,318 |
| 2020-12-14 | $12.50 | $12.73 | $12.44 | $12.66 | $10.76 | 439,496 |
| 2020-12-11 | $12.23 | $12.55 | $12.23 | $12.50 | $10.62 | 176,717 |
| 2020-12-10 | $12.14 | $12.37 | $12.14 | $12.30 | $10.45 | 196,676 |
| 2020-12-09 | $12.49 | $12.63 | $12.17 | $12.28 | $10.44 | 301,262 |
| 2020-12-08 | $12.50 | $12.65 | $12.40 | $12.50 | $10.62 | 207,177 |
| 2020-12-07 | $12.82 | $12.95 | $12.50 | $12.58 | $10.69 | 336,523 |
| 2020-12-04 | $12.63 | $13.38 | $12.62 | $12.83 | $10.90 | 527,742 |
| 2020-12-03 | $12.10 | $12.67 | $12.10 | $12.50 | $10.62 | 678,435 |
| 2020-12-02 | $12.15 | $12.35 | $12.05 | $12.06 | $10.25 | 390,401 |
| 2020-12-01 | $12.02 | $12.27 | $11.93 | $12.19 | $10.36 | 185,404 |
| 2020-11-30 | $12.07 | $12.16 | $11.70 | $11.80 | $10.03 | 240,330 |
| 2020-11-27 | $12.05 | $12.32 | $11.97 | $12.00 | $10.20 | 335,907 |
| 2020-11-25 | $11.86 | $12.11 | $11.78 | $12.02 | $10.22 | 320,393 |
| 2020-11-24 | $11.85 | $12.04 | $11.68 | $11.75 | $9.99 | 389,153 |
| 2020-11-23 | $11.69 | $11.76 | $11.58 | $11.65 | $9.90 | 349,946 |
| 2020-11-20 | $11.60 | $11.83 | $11.49 | $11.57 | $9.83 | 268,630 |
| 2020-11-19 | $11.42 | $11.80 | $11.42 | $11.69 | $9.93 | 308,741 |
| 2020-11-18 | $11.35 | $11.64 | $11.27 | $11.29 | $9.60 | 333,510 |
| 2020-11-17 | $10.89 | $11.39 | $10.88 | $11.27 | $9.58 | 244,836 |
| 2020-11-16 | $11.03 | $11.13 | $10.79 | $11.01 | $9.36 | 383,146 |
| 2020-11-13 | $10.67 | $10.84 | $10.65 | $10.80 | $9.18 | 262,149 |
| 2020-11-12 | $10.81 | $10.98 | $10.64 | $10.74 | $9.13 | 259,193 |
| 2020-11-11 | $11.09 | $11.09 | $10.79 | $10.89 | $9.26 | 311,113 |
| 2020-11-10 | $10.56 | $11.01 | $10.50 | $10.96 | $9.31 | 378,609 |
| 2020-11-09 | $10.65 | $11.31 | $10.19 | $10.50 | $8.92 | 494,577 |
| 2020-11-06 | $10.25 | $10.60 | $9.95 | $10.19 | $8.66 | 307,111 |
| 2020-11-05 | $9.75 | $10.24 | $9.75 | $10.10 | $8.58 | 140,181 |
| 2020-11-04 | $9.64 | $9.92 | $9.56 | $9.75 | $8.29 | 138,144 |
| 2020-11-03 | $9.60 | $9.68 | $9.44 | $9.60 | $8.16 | 126,911 |
| 2020-11-02 | $9.21 | $9.66 | $9.21 | $9.44 | $8.02 | 257,576 |
| 2020-10-30 | $9.25 | $9.57 | $9.12 | $9.16 | $7.78 | 640,977 |
| 2020-10-29 | $8.95 | $9.22 | $8.95 | $9.18 | $7.80 | 196,995 |
| 2020-10-28 | $9.22 | $9.30 | $8.92 | $8.97 | $7.62 | 269,148 |
| 2020-10-27 | $9.27 | $9.48 | $9.27 | $9.35 | $7.95 | 125,882 |
| 2020-10-26 | $9.36 | $9.37 | $9.16 | $9.28 | $7.89 | 171,090 |
| 2020-10-23 | $9.56 | $9.59 | $9.33 | $9.42 | $8.01 | 156,706 |
| 2020-10-22 | $9.66 | $9.71 | $9.48 | $9.54 | $8.11 | 173,837 |
| 2020-10-21 | $9.79 | $9.83 | $9.70 | $9.70 | $8.24 | 147,883 |
| 2020-10-20 | $9.87 | $9.89 | $9.75 | $9.79 | $8.32 | 140,949 |
| 2020-10-19 | $10.00 | $10.00 | $9.75 | $9.77 | $8.30 | 161,177 |
| 2020-10-16 | $9.96 | $10.05 | $9.80 | $9.96 | $8.46 | 139,752 |
| 2020-10-15 | $9.99 | $10.05 | $9.91 | $9.98 | $8.48 | 87,082 |
| 2020-10-14 | $10.04 | $10.18 | $9.97 | $10.02 | $8.52 | 170,890 |
| 2020-10-13 | $10.07 | $10.10 | $9.98 | $10.04 | $8.53 | 100,021 |
| 2020-10-12 | $10.21 | $10.21 | $9.94 | $10.04 | $8.53 | 122,197 |
| 2020-10-09 | $10.36 | $10.40 | $10.00 | $10.13 | $8.61 | 207,021 |
| 2020-10-08 | $10.32 | $10.48 | $10.22 | $10.31 | $8.76 | 99,606 |
| 2020-10-07 | $10.20 | $10.29 | $9.89 | $10.23 | $8.69 | 248,318 |
| 2020-10-06 | $10.40 | $10.50 | $10.15 | $10.24 | $8.70 | 117,727 |
| 2020-10-05 | $10.50 | $10.54 | $10.17 | $10.38 | $8.82 | 135,706 |
| 2020-10-02 | $10.07 | $10.50 | $10.07 | $10.46 | $8.89 | 159,503 |
| 2020-10-01 | $10.17 | $10.35 | $10.00 | $10.15 | $8.63 | 197,594 |
| 2020-09-30 | $10.30 | $10.49 | $10.15 | $10.20 | $8.67 | 199,035 |
| 2020-09-29 | $10.36 | $10.50 | $10.23 | $10.35 | $8.80 | 265,249 |
| 2020-09-28 | $10.60 | $10.90 | $10.60 | $10.79 | $8.88 | 221,310 |
| 2020-09-25 | $10.41 | $10.64 | $10.40 | $10.53 | $8.66 | 244,609 |
| 2020-09-24 | $10.55 | $10.62 | $10.25 | $10.45 | $8.60 | 258,351 |
| 2020-09-23 | $10.64 | $10.68 | $10.50 | $10.50 | $8.64 | 136,557 |
| 2020-09-22 | $10.62 | $10.76 | $10.52 | $10.60 | $8.72 | 163,492 |
| 2020-09-21 | $10.57 | $10.66 | $10.52 | $10.65 | $8.76 | 181,991 |
| 2020-09-18 | $10.75 | $10.80 | $10.68 | $10.77 | $8.86 | 247,666 |
| 2020-09-17 | $10.50 | $10.78 | $10.48 | $10.69 | $8.80 | 198,129 |
| 2020-09-16 | $10.75 | $10.92 | $10.64 | $10.66 | $8.77 | 194,357 |
| 2020-09-15 | $10.77 | $10.89 | $10.67 | $10.75 | $8.85 | 147,644 |
| 2020-09-14 | $10.67 | $10.94 | $10.60 | $10.69 | $8.80 | 170,007 |
| 2020-09-11 | $10.62 | $10.83 | $10.57 | $10.71 | $8.81 | 164,953 |
| 2020-09-10 | $10.63 | $10.69 | $10.51 | $10.57 | $8.70 | 150,130 |
| 2020-09-09 | $10.56 | $10.70 | $10.51 | $10.59 | $8.71 | 105,003 |
| 2020-09-08 | $10.41 | $10.70 | $10.39 | $10.53 | $8.66 | 188,791 |
| 2020-09-04 | $10.50 | $10.61 | $10.21 | $10.49 | $8.63 | 294,515 |
| 2020-09-03 | $10.74 | $10.76 | $10.48 | $10.58 | $8.71 | 222,520 |
| 2020-09-02 | $10.75 | $10.82 | $10.40 | $10.74 | $8.84 | 255,864 |
| 2020-09-01 | $10.63 | $10.98 | $10.63 | $10.80 | $8.89 | 202,375 |
| 2020-08-31 | $10.80 | $10.95 | $10.65 | $10.76 | $8.85 | 191,300 |
| 2020-08-28 | $10.70 | $10.96 | $10.56 | $10.86 | $8.94 | 173,643 |
| 2020-08-27 | $10.50 | $10.73 | $10.45 | $10.56 | $8.69 | 105,027 |
| 2020-08-26 | $10.77 | $10.77 | $10.31 | $10.54 | $8.67 | 256,114 |
| 2020-08-25 | $10.91 | $10.98 | $10.40 | $10.77 | $8.86 | 196,485 |
| 2020-08-24 | $10.46 | $11.00 | $10.43 | $10.85 | $8.93 | 214,603 |
| 2020-08-21 | $10.46 | $10.51 | $10.33 | $10.39 | $8.55 | 162,833 |
| 2020-08-20 | $10.36 | $10.77 | $10.36 | $10.54 | $8.67 | 193,338 |
| 2020-08-19 | $10.35 | $10.57 | $10.27 | $10.45 | $8.60 | 112,128 |
| 2020-08-18 | $10.35 | $10.63 | $10.34 | $10.40 | $8.56 | 204,070 |
| 2020-08-17 | $10.34 | $10.61 | $10.32 | $10.39 | $8.55 | 279,719 |
| 2020-08-14 | $10.62 | $10.69 | $10.42 | $10.58 | $8.71 | 310,849 |
| 2020-08-13 | $10.86 | $10.94 | $10.66 | $10.81 | $8.89 | 219,753 |
| 2020-08-12 | $10.84 | $10.96 | $10.75 | $10.91 | $8.98 | 151,960 |
| 2020-08-11 | $10.91 | $11.00 | $10.71 | $10.73 | $8.83 | 165,523 |
| 2020-08-10 | $10.52 | $11.01 | $10.52 | $10.75 | $8.85 | 199,134 |
| 2020-08-07 | $10.50 | $10.52 | $10.33 | $10.52 | $8.66 | 138,404 |
| 2020-08-06 | $10.60 | $10.84 | $10.39 | $10.52 | $8.66 | 282,050 |
| 2020-08-05 | $10.07 | $10.37 | $10.07 | $10.30 | $8.48 | 141,461 |
| 2020-08-04 | $10.12 | $10.24 | $9.91 | $10.13 | $8.34 | 180,127 |
| 2020-08-03 | $10.07 | $10.47 | $10.05 | $10.17 | $8.37 | 172,683 |
| 2020-07-31 | $9.93 | $10.28 | $9.93 | $10.07 | $8.29 | 225,604 |
| 2020-07-30 | $9.83 | $10.12 | $9.46 | $9.99 | $8.22 | 286,266 |
| 2020-07-29 | $9.67 | $9.86 | $9.63 | $9.68 | $7.97 | 309,254 |
| 2020-07-28 | $9.35 | $9.84 | $9.35 | $9.68 | $7.97 | 222,744 |
| 2020-07-27 | $9.60 | $9.75 | $9.22 | $9.48 | $7.80 | 208,366 |
| 2020-07-24 | $9.93 | $10.00 | $9.61 | $9.61 | $7.91 | 116,457 |
| 2020-07-23 | $10.00 | $10.15 | $9.90 | $10.00 | $8.23 | 95,125 |
| 2020-07-22 | $10.03 | $10.07 | $9.76 | $10.03 | $8.25 | 197,777 |
| 2020-07-21 | $9.86 | $10.07 | $9.75 | $10.05 | $8.27 | 139,007 |
| 2020-07-20 | $10.02 | $10.07 | $9.73 | $9.86 | $8.11 | 205,589 |
| 2020-07-17 | $10.04 | $10.22 | $9.98 | $10.00 | $8.23 | 183,388 |
| 2020-07-16 | $10.26 | $10.29 | $10.03 | $10.06 | $8.28 | 149,160 |
| 2020-07-15 | $10.51 | $10.55 | $10.06 | $10.20 | $8.39 | 247,097 |
| 2020-07-14 | $10.24 | $10.25 | $9.97 | $10.17 | $8.37 | 234,437 |
| 2020-07-13 | $10.50 | $10.50 | $10.17 | $10.28 | $8.46 | 232,658 |
| 2020-07-10 | $10.10 | $10.38 | $10.04 | $10.34 | $8.51 | 231,039 |
| 2020-07-09 | $10.39 | $10.39 | $10.00 | $10.21 | $8.40 | 253,900 |
| 2020-07-08 | $10.49 | $10.68 | $10.26 | $10.42 | $8.57 | 228,250 |
| 2020-07-07 | $10.77 | $10.83 | $10.49 | $10.58 | $8.71 | 375,560 |
| 2020-07-06 | $11.10 | $11.14 | $10.69 | $10.89 | $8.96 | 217,912 |
| 2020-07-02 | $11.05 | $11.35 | $10.93 | $11.03 | $9.08 | 151,585 |
| 2020-07-01 | $10.96 | $11.25 | $10.94 | $10.98 | $9.03 | 220,951 |
| 2020-06-30 | $10.95 | $11.22 | $10.94 | $11.08 | $9.12 | 190,721 |
| 2020-06-29 | $10.99 | $11.35 | $10.87 | $11.13 | $9.16 | 318,043 |
| 2020-06-26 | $11.60 | $11.69 | $11.29 | $11.44 | $9.13 | 228,193 |
| 2020-06-25 | $11.34 | $11.76 | $11.32 | $11.67 | $9.32 | 224,428 |
| 2020-06-24 | $11.40 | $11.48 | $11.00 | $11.36 | $9.07 | 324,317 |
| 2020-06-23 | $11.95 | $12.08 | $11.39 | $11.63 | $9.29 | 298,006 |
| 2020-06-22 | $11.95 | $11.95 | $11.71 | $11.83 | $9.45 | 220,022 |
| 2020-06-19 | $12.28 | $12.28 | $11.78 | $12.11 | $9.67 | 352,828 |
| 2020-06-18 | $11.97 | $12.18 | $11.65 | $12.00 | $9.58 | 272,166 |
| 2020-06-17 | $12.50 | $12.62 | $12.01 | $12.15 | $9.70 | 274,794 |
| 2020-06-16 | $12.60 | $12.95 | $12.28 | $12.43 | $9.92 | 241,991 |
| 2020-06-15 | $11.69 | $12.42 | $11.62 | $12.34 | $9.85 | 270,241 |
| 2020-06-12 | $12.25 | $12.50 | $11.68 | $11.96 | $9.55 | 294,020 |
| 2020-06-11 | $12.00 | $12.10 | $11.41 | $11.81 | $9.43 | 420,453 |
| 2020-06-10 | $13.11 | $13.12 | $12.11 | $12.36 | $9.87 | 542,193 |
| 2020-06-09 | $12.80 | $13.37 | $12.61 | $13.01 | $10.39 | 708,259 |
| 2020-06-08 | $12.19 | $13.17 | $12.04 | $12.54 | $10.01 | 531,831 |
| 2020-06-05 | $11.52 | $12.33 | $11.49 | $11.80 | $9.42 | 673,100 |
| 2020-06-04 | $11.24 | $11.41 | $11.00 | $11.20 | $8.94 | 271,448 |
| 2020-06-03 | $10.51 | $11.29 | $10.45 | $11.23 | $8.97 | 520,135 |
| 2020-06-02 | $10.56 | $10.59 | $10.21 | $10.51 | $8.39 | 250,114 |
| 2020-06-01 | $10.66 | $10.73 | $10.20 | $10.55 | $8.42 | 344,692 |
| 2020-05-29 | $10.65 | $10.76 | $10.40 | $10.73 | $8.57 | 330,074 |
| 2020-05-28 | $11.03 | $11.18 | $10.46 | $10.68 | $8.53 | 411,902 |
| 2020-05-27 | $11.00 | $11.00 | $10.48 | $10.85 | $8.66 | 217,856 |
| 2020-05-26 | $10.42 | $10.75 | $10.42 | $10.65 | $8.50 | 250,465 |
| 2020-05-22 | $10.18 | $10.29 | $9.94 | $10.29 | $8.22 | 211,867 |
| 2020-05-21 | $9.83 | $10.26 | $9.77 | $10.11 | $8.07 | 199,221 |
| 2020-05-20 | $10.00 | $10.30 | $9.86 | $9.90 | $7.90 | 148,947 |
| 2020-05-19 | $9.86 | $10.04 | $9.50 | $9.88 | $7.89 | 249,667 |
| 2020-05-18 | $9.99 | $10.06 | $9.61 | $9.80 | $7.82 | 273,636 |
| 2020-05-15 | $9.23 | $9.49 | $9.02 | $9.48 | $7.57 | 216,577 |
| 2020-05-14 | $9.01 | $9.69 | $9.00 | $9.51 | $7.59 | 234,422 |
| 2020-05-13 | $10.03 | $10.04 | $9.09 | $9.29 | $7.42 | 480,046 |
| 2020-05-12 | $10.60 | $10.95 | $10.00 | $10.13 | $8.09 | 487,357 |
| 2020-05-11 | $11.00 | $11.11 | $10.44 | $10.98 | $8.60 | 712,521 |
| 2020-05-08 | $10.25 | $10.70 | $10.08 | $10.51 | $8.24 | 409,848 |
| 2020-05-07 | $9.85 | $10.30 | $9.55 | $10.13 | $7.94 | 462,431 |
| 2020-05-06 | $9.70 | $10.16 | $9.51 | $9.69 | $7.59 | 353,471 |
| 2020-05-05 | $9.34 | $10.09 | $9.23 | $9.44 | $7.40 | 448,423 |
| 2020-05-04 | $9.49 | $9.63 | $9.00 | $9.22 | $7.22 | 217,650 |
| 2020-05-01 | $9.91 | $9.98 | $9.54 | $9.67 | $7.58 | 270,781 |
| 2020-04-30 | $10.38 | $10.60 | $9.80 | $10.16 | $7.96 | 353,140 |
| 2020-04-29 | $10.08 | $10.72 | $10.01 | $10.22 | $8.01 | 304,828 |
| 2020-04-28 | $10.59 | $10.98 | $9.97 | $10.00 | $7.84 | 434,759 |
| 2020-04-27 | $9.98 | $10.59 | $9.79 | $10.33 | $8.09 | 507,647 |
| 2020-04-24 | $9.23 | $10.10 | $9.20 | $9.90 | $7.76 | 361,962 |
| 2020-04-23 | $9.08 | $9.41 | $8.92 | $9.18 | $7.19 | 241,871 |
| 2020-04-22 | $9.38 | $9.48 | $9.11 | $9.24 | $7.24 | 143,592 |
| 2020-04-21 | $9.52 | $9.74 | $8.77 | $9.41 | $7.37 | 297,379 |
| 2020-04-20 | $9.87 | $10.06 | $9.61 | $9.81 | $7.69 | 231,341 |
| 2020-04-17 | $10.29 | $10.48 | $9.75 | $10.07 | $7.89 | 400,829 |
| 2020-04-16 | $10.27 | $10.67 | $9.75 | $10.02 | $7.85 | 297,599 |
| 2020-04-15 | $10.18 | $10.52 | $9.75 | $10.29 | $8.06 | 495,902 |
| 2020-04-14 | $10.87 | $11.00 | $10.21 | $10.73 | $8.41 | 363,761 |
| 2020-04-13 | $10.94 | $10.94 | $9.51 | $10.44 | $8.18 | 431,923 |
| 2020-04-09 | $9.23 | $10.75 | $9.18 | $10.36 | $8.12 | 847,673 |
| 2020-04-08 | $8.21 | $9.87 | $8.20 | $8.84 | $6.93 | 766,536 |
| 2020-04-07 | $7.61 | $8.38 | $7.27 | $7.91 | $6.20 | 497,043 |
| 2020-04-06 | $7.72 | $8.01 | $7.20 | $7.26 | $5.69 | 490,574 |
| 2020-04-03 | $7.80 | $7.86 | $7.11 | $7.33 | $5.74 | 305,296 |
| 2020-04-02 | $8.32 | $8.51 | $7.62 | $7.94 | $6.22 | 518,013 |
| 2020-04-01 | $9.00 | $9.00 | $7.85 | $8.01 | $6.28 | 366,053 |
| 2020-03-31 | $9.13 | $9.84 | $9.13 | $9.27 | $7.26 | 251,196 |
| 2020-03-30 | $10.31 | $10.51 | $9.20 | $9.23 | $7.23 | 441,418 |
| 2020-03-27 | $11.40 | $11.76 | $10.74 | $10.98 | $8.24 | 420,368 |
| 2020-03-26 | $9.95 | $12.56 | $9.95 | $11.42 | $8.57 | 478,660 |
| 2020-03-25 | $9.00 | $11.26 | $9.00 | $9.61 | $7.21 | 514,560 |
| 2020-03-24 | $8.03 | $10.50 | $7.92 | $9.14 | $6.86 | 588,450 |
| 2020-03-23 | $9.91 | $9.91 | $7.69 | $7.69 | $5.77 | 715,110 |
| 2020-03-20 | $11.42 | $11.64 | $9.54 | $9.56 | $7.17 | 639,827 |
| 2020-03-19 | $9.70 | $11.63 | $9.51 | $11.36 | $8.52 | 703,995 |
| 2020-03-18 | $9.83 | $11.26 | $9.43 | $9.78 | $7.34 | 952,941 |
| 2020-03-17 | $10.50 | $11.66 | $10.41 | $10.50 | $7.88 | 670,847 |
| 2020-03-16 | $10.50 | $12.08 | $10.37 | $10.60 | $7.95 | 767,184 |
| 2020-03-13 | $15.29 | $15.51 | $13.77 | $14.42 | $10.82 | 465,543 |
| 2020-03-12 | $15.94 | $15.94 | $12.62 | $14.79 | $11.10 | 708,924 |
| 2020-03-11 | $17.28 | $17.28 | $16.41 | $16.84 | $12.63 | 445,745 |
| 2020-03-10 | $17.76 | $17.95 | $17.01 | $17.37 | $13.03 | 496,246 |
| 2020-03-09 | $18.28 | $18.35 | $17.21 | $17.26 | $12.95 | 599,317 |
| 2020-03-06 | $18.88 | $19.11 | $18.51 | $18.77 | $14.08 | 450,727 |
| 2020-03-05 | $19.43 | $19.66 | $19.20 | $19.24 | $14.43 | 363,109 |
| 2020-03-04 | $19.07 | $19.76 | $19.07 | $19.62 | $14.72 | 297,401 |
| 2020-03-03 | $19.16 | $19.47 | $19.01 | $19.07 | $14.31 | 374,168 |
| 2020-03-02 | $18.64 | $19.16 | $18.56 | $19.11 | $14.34 | 340,126 |
| 2020-02-28 | $18.70 | $18.87 | $18.05 | $18.47 | $13.86 | 698,376 |
| 2020-02-27 | $18.90 | $19.35 | $18.70 | $19.01 | $14.26 | 557,230 |
| 2020-02-26 | $19.01 | $19.61 | $18.95 | $19.05 | $14.29 | 334,862 |
| 2020-02-25 | $19.77 | $19.79 | $18.96 | $19.09 | $14.32 | 423,454 |
| 2020-02-24 | $19.80 | $19.84 | $19.36 | $19.73 | $14.80 | 276,042 |
| 2020-02-21 | $20.03 | $20.03 | $19.80 | $19.90 | $14.93 | 184,573 |
| 2020-02-20 | $19.95 | $20.08 | $19.82 | $20.07 | $15.06 | 277,951 |
| 2020-02-19 | $19.86 | $19.90 | $19.77 | $19.90 | $14.93 | 262,059 |
| 2020-02-18 | $19.90 | $19.91 | $19.85 | $19.90 | $14.93 | 257,738 |
| 2020-02-14 | $19.85 | $19.90 | $19.75 | $19.89 | $14.92 | 183,624 |
| 2020-02-13 | $19.85 | $19.90 | $19.73 | $19.90 | $14.93 | 233,440 |
| 2020-02-12 | $19.82 | $19.90 | $19.64 | $19.86 | $14.90 | 225,430 |
| 2020-02-11 | $19.88 | $19.88 | $19.63 | $19.83 | $14.88 | 244,734 |
| 2020-02-10 | $19.95 | $19.95 | $19.84 | $19.90 | $14.93 | 117,941 |
| 2020-02-07 | $19.85 | $19.92 | $19.75 | $19.92 | $14.94 | 282,388 |
| 2020-02-06 | $19.90 | $19.90 | $19.81 | $19.87 | $14.91 | 223,533 |
| 2020-02-05 | $19.95 | $20.09 | $19.81 | $19.86 | $14.90 | 292,760 |
| 2020-02-04 | $19.87 | $19.90 | $19.77 | $19.81 | $14.86 | 162,896 |
| 2020-02-03 | $19.94 | $19.94 | $19.79 | $19.85 | $14.89 | 172,947 |
| 2020-01-31 | $19.81 | $19.90 | $19.75 | $19.80 | $14.85 | 175,471 |
| 2020-01-30 | $19.80 | $19.90 | $19.72 | $19.84 | $14.88 | 220,446 |
| 2020-01-29 | $19.70 | $19.88 | $19.68 | $19.80 | $14.85 | 143,693 |
| 2020-01-28 | $19.75 | $19.90 | $19.52 | $19.64 | $14.73 | 195,187 |
| 2020-01-27 | $19.64 | $19.70 | $19.60 | $19.61 | $14.71 | 166,362 |
| 2020-01-24 | $19.92 | $20.00 | $19.71 | $19.80 | $14.85 | 187,069 |
| 2020-01-23 | $19.79 | $19.96 | $19.72 | $19.89 | $14.92 | 246,990 |
| 2020-01-22 | $19.74 | $19.85 | $19.62 | $19.79 | $14.85 | 126,665 |
| 2020-01-21 | $19.66 | $19.80 | $19.56 | $19.68 | $14.76 | 174,931 |
| 2020-01-17 | $19.74 | $19.80 | $19.65 | $19.68 | $14.76 | 204,687 |
| 2020-01-16 | $19.94 | $20.08 | $19.56 | $19.71 | $14.79 | 363,273 |
| 2020-01-15 | $19.70 | $19.99 | $19.54 | $19.91 | $14.94 | 355,286 |
| 2020-01-14 | $19.97 | $20.01 | $19.86 | $19.90 | $14.93 | 240,344 |
| 2020-01-13 | $19.86 | $20.10 | $19.85 | $19.91 | $14.94 | 306,483 |
| 2020-01-10 | $19.83 | $19.89 | $19.76 | $19.82 | $14.87 | 168,664 |
| 2020-01-09 | $20.05 | $20.05 | $19.77 | $19.84 | $14.88 | 316,710 |
| 2020-01-08 | $19.83 | $20.23 | $19.79 | $19.95 | $14.97 | 483,935 |
| 2020-01-07 | $19.92 | $20.00 | $19.78 | $19.79 | $14.85 | 314,908 |
| 2020-01-06 | $19.80 | $19.89 | $19.70 | $19.80 | $14.85 | 268,755 |
| 2020-01-03 | $19.80 | $19.85 | $19.73 | $19.78 | $14.84 | 196,330 |
| 2020-01-02 | $19.88 | $19.88 | $19.72 | $19.83 | $14.88 | 171,142 |
| 2019-12-31 | $19.88 | $19.93 | $19.74 | $19.76 | $14.82 | 254,430 |
| 2019-12-30 | $19.89 | $20.01 | $19.79 | $19.87 | $14.91 | 330,155 |
| 2019-12-27 | $20.26 | $20.29 | $20.08 | $20.15 | $14.81 | 269,685 |
| 2019-12-26 | $20.12 | $20.27 | $20.02 | $20.15 | $14.81 | 280,965 |
| 2019-12-24 | $20.18 | $20.18 | $20.05 | $20.06 | $14.75 | 145,923 |
| 2019-12-23 | $20.06 | $20.12 | $19.96 | $20.09 | $14.77 | 372,206 |
| 2019-12-20 | $20.01 | $20.20 | $19.97 | $20.03 | $14.72 | 361,485 |
| 2019-12-19 | $20.16 | $20.20 | $19.96 | $20.00 | $14.70 | 352,421 |
| 2019-12-18 | $19.86 | $20.16 | $19.86 | $20.09 | $14.77 | 391,608 |
| 2019-12-17 | $19.93 | $19.95 | $19.70 | $19.76 | $14.52 | 695,908 |
| 2019-12-16 | $19.68 | $19.93 | $19.68 | $19.85 | $14.59 | 341,920 |
| 2019-12-13 | $19.75 | $19.81 | $19.66 | $19.69 | $14.47 | 283,326 |
| 2019-12-12 | $20.04 | $20.04 | $19.61 | $19.72 | $14.50 | 436,378 |
| 2019-12-11 | $19.90 | $20.35 | $19.90 | $20.00 | $14.70 | 549,715 |
| 2019-12-10 | $19.97 | $20.00 | $19.88 | $19.92 | $14.64 | 363,255 |
| 2019-12-09 | $19.71 | $19.97 | $19.64 | $19.95 | $14.66 | 687,683 |
| 2019-12-06 | $19.40 | $19.63 | $19.40 | $19.52 | $14.35 | 396,437 |
| 2019-12-05 | $19.63 | $19.67 | $19.46 | $19.54 | $14.36 | 416,260 |
| 2019-12-04 | $19.61 | $19.64 | $19.40 | $19.63 | $14.43 | 598,226 |
| 2019-12-03 | $19.18 | $19.60 | $18.94 | $19.44 | $14.29 | 644,440 |
| 2019-12-02 | $19.50 | $19.50 | $19.24 | $19.38 | $14.25 | 205,736 |
| 2019-11-29 | $18.97 | $19.57 | $18.90 | $19.53 | $14.36 | 172,998 |
| 2019-11-27 | $18.71 | $19.03 | $18.71 | $19.02 | $13.98 | 135,058 |
| 2019-11-26 | $18.80 | $18.87 | $18.64 | $18.69 | $13.74 | 155,163 |
| 2019-11-25 | $18.61 | $18.91 | $18.61 | $18.79 | $13.81 | 90,222 |
| 2019-11-22 | $18.72 | $18.88 | $18.55 | $18.63 | $13.69 | 137,489 |
| 2019-11-21 | $18.89 | $18.97 | $18.68 | $18.70 | $13.75 | 82,475 |
| 2019-11-20 | $18.96 | $19.04 | $18.69 | $18.91 | $13.90 | 227,753 |
| 2019-11-19 | $18.97 | $19.09 | $18.90 | $18.95 | $13.93 | 164,389 |
| 2019-11-18 | $18.98 | $19.07 | $18.90 | $18.96 | $13.94 | 122,237 |
| 2019-11-15 | $19.02 | $19.12 | $18.92 | $18.94 | $13.92 | 215,647 |
| 2019-11-14 | $19.00 | $19.13 | $18.88 | $19.00 | $13.97 | 203,986 |
| 2019-11-13 | $18.98 | $19.17 | $18.93 | $19.00 | $13.97 | 221,208 |
| 2019-11-12 | $18.87 | $19.09 | $18.87 | $18.90 | $13.89 | 257,260 |
| 2019-11-11 | $18.90 | $19.03 | $18.90 | $18.98 | $13.95 | 119,329 |
| 2019-11-08 | $19.14 | $19.18 | $18.94 | $18.98 | $13.95 | 195,658 |
| 2019-11-07 | $18.75 | $19.13 | $18.75 | $19.00 | $13.97 | 289,260 |
| 2019-11-06 | $18.85 | $19.06 | $18.78 | $18.78 | $13.80 | 136,396 |
| 2019-11-05 | $18.82 | $19.08 | $18.75 | $18.88 | $13.88 | 119,692 |
| 2019-11-04 | $19.12 | $19.12 | $18.79 | $18.90 | $13.89 | 81,659 |
| 2019-11-01 | $18.98 | $19.15 | $18.98 | $19.05 | $14.00 | 204,922 |
| 2019-10-31 | $18.90 | $18.99 | $18.75 | $18.96 | $13.94 | 254,476 |
| 2019-10-30 | $19.00 | $19.15 | $18.82 | $18.83 | $13.84 | 255,203 |
| 2019-10-29 | $19.00 | $19.02 | $18.83 | $19.02 | $13.98 | 157,182 |
| 2019-10-28 | $18.89 | $19.19 | $18.88 | $18.98 | $13.95 | 239,167 |
| 2019-10-25 | $18.92 | $19.10 | $18.76 | $18.87 | $13.87 | 115,339 |
| 2019-10-24 | $18.90 | $19.00 | $18.84 | $18.90 | $13.89 | 135,122 |
| 2019-10-23 | $18.84 | $18.97 | $18.82 | $18.90 | $13.89 | 137,719 |
| 2019-10-22 | $18.87 | $18.98 | $18.77 | $18.84 | $13.85 | 139,974 |
| 2019-10-21 | $18.65 | $18.98 | $18.62 | $18.85 | $13.86 | 102,461 |
| 2019-10-18 | $18.66 | $18.81 | $18.57 | $18.69 | $13.74 | 126,067 |
| 2019-10-17 | $18.56 | $18.82 | $18.42 | $18.77 | $13.80 | 144,670 |
| 2019-10-16 | $18.89 | $18.89 | $18.57 | $18.62 | $13.69 | 165,533 |
| 2019-10-15 | $18.63 | $18.78 | $18.53 | $18.69 | $13.74 | 113,411 |
| 2019-10-14 | $18.60 | $18.73 | $18.50 | $18.57 | $13.65 | 94,608 |
| 2019-10-11 | $18.78 | $18.78 | $18.44 | $18.58 | $13.66 | 150,032 |
| 2019-10-10 | $18.52 | $18.76 | $18.52 | $18.71 | $13.75 | 93,989 |
| 2019-10-09 | $18.54 | $18.69 | $18.52 | $18.61 | $13.68 | 100,617 |
| 2019-10-08 | $18.62 | $18.78 | $18.45 | $18.50 | $13.60 | 160,517 |
| 2019-10-07 | $18.64 | $18.77 | $18.55 | $18.70 | $13.75 | 79,465 |
| 2019-10-04 | $18.42 | $18.76 | $18.42 | $18.63 | $13.69 | 97,635 |
| 2019-10-03 | $18.71 | $18.85 | $18.40 | $18.47 | $13.58 | 130,462 |
| 2019-10-02 | $18.83 | $18.93 | $18.55 | $18.57 | $13.65 | 132,992 |
| 2019-10-01 | $18.88 | $19.00 | $18.75 | $18.97 | $13.94 | 222,828 |
| 2019-09-30 | $18.79 | $19.15 | $18.59 | $18.97 | $13.94 | 242,058 |
| 2019-09-27 | $18.81 | $18.81 | $18.48 | $18.59 | $13.66 | 139,294 |
| 2019-09-26 | $19.19 | $19.19 | $18.96 | $19.07 | $13.72 | 277,979 |
| 2019-09-25 | $18.89 | $19.06 | $18.83 | $19.00 | $13.66 | 255,093 |
| 2019-09-24 | $18.96 | $19.07 | $18.80 | $18.99 | $13.66 | 194,405 |
| 2019-09-23 | $19.05 | $19.10 | $18.72 | $18.80 | $13.52 | 172,965 |
| 2019-09-20 | $18.98 | $19.05 | $18.90 | $19.02 | $13.68 | 598,066 |
| 2019-09-19 | $18.99 | $19.00 | $18.79 | $18.99 | $13.66 | 152,593 |
| 2019-09-18 | $18.96 | $19.00 | $18.85 | $19.00 | $13.66 | 120,037 |
| 2019-09-17 | $18.90 | $18.96 | $18.83 | $18.90 | $13.59 | 125,696 |
| 2019-09-16 | $18.93 | $19.00 | $18.80 | $18.93 | $13.61 | 126,155 |
| 2019-09-13 | $18.94 | $18.95 | $18.73 | $18.86 | $13.56 | 96,073 |
| 2019-09-12 | $18.96 | $18.96 | $18.72 | $18.86 | $13.56 | 143,126 |
| 2019-09-11 | $18.77 | $18.93 | $18.77 | $18.89 | $13.59 | 146,951 |
| 2019-09-10 | $18.72 | $19.00 | $18.72 | $18.97 | $13.64 | 197,162 |
| 2019-09-09 | $18.75 | $18.94 | $18.67 | $18.88 | $13.58 | 144,589 |
| 2019-09-06 | $18.72 | $18.79 | $18.61 | $18.65 | $13.41 | 125,435 |
| 2019-09-05 | $18.67 | $18.88 | $18.65 | $18.86 | $13.56 | 174,028 |
| 2019-09-04 | $18.74 | $18.92 | $18.59 | $18.61 | $13.38 | 167,133 |
| 2019-09-03 | $18.57 | $19.00 | $18.52 | $18.72 | $13.46 | 209,701 |
| 2019-08-30 | $18.47 | $18.72 | $18.39 | $18.64 | $13.41 | 178,616 |
| 2019-08-29 | $18.49 | $18.50 | $18.33 | $18.45 | $13.27 | 131,995 |
| 2019-08-28 | $18.44 | $18.50 | $18.31 | $18.40 | $13.23 | 109,117 |
| 2019-08-27 | $18.40 | $18.50 | $18.20 | $18.44 | $13.26 | 110,584 |
| 2019-08-26 | $18.49 | $18.50 | $18.28 | $18.33 | $13.18 | 133,356 |
| 2019-08-23 | $18.16 | $18.57 | $18.14 | $18.17 | $13.07 | 198,861 |
| 2019-08-22 | $18.01 | $18.50 | $18.01 | $18.09 | $13.01 | 170,866 |
| 2019-08-21 | $18.17 | $18.17 | $18.06 | $18.12 | $13.03 | 108,716 |
| 2019-08-20 | $18.12 | $18.14 | $18.01 | $18.10 | $13.02 | 117,116 |
| 2019-08-19 | $18.09 | $18.39 | $18.00 | $18.12 | $13.03 | 155,385 |
| 2019-08-16 | $17.94 | $18.10 | $17.94 | $18.00 | $12.95 | 165,707 |
| 2019-08-15 | $18.14 | $18.19 | $17.91 | $17.91 | $12.88 | 145,223 |
| 2019-08-14 | $18.08 | $18.22 | $18.00 | $18.06 | $12.99 | 221,834 |
| 2019-08-13 | $18.00 | $18.25 | $17.98 | $18.09 | $13.01 | 151,745 |
| 2019-08-12 | $18.06 | $18.10 | $17.88 | $18.06 | $12.99 | 113,733 |
| 2019-08-09 | $18.24 | $18.25 | $17.99 | $18.10 | $13.02 | 84,262 |
| 2019-08-08 | $18.02 | $18.35 | $17.96 | $18.16 | $13.06 | 72,739 |
| 2019-08-07 | $18.08 | $18.16 | $17.95 | $18.06 | $12.99 | 149,072 |
| 2019-08-06 | $18.16 | $18.19 | $18.00 | $18.03 | $12.97 | 74,678 |
| 2019-08-05 | $18.01 | $18.15 | $17.87 | $18.03 | $12.97 | 115,085 |
| 2019-08-02 | $18.13 | $18.25 | $18.04 | $18.06 | $12.99 | 70,895 |
| 2019-08-01 | $18.15 | $18.32 | $18.09 | $18.20 | $13.09 | 147,807 |
| 2019-07-31 | $18.05 | $18.46 | $18.00 | $18.10 | $13.02 | 213,255 |
| 2019-07-30 | $17.96 | $18.10 | $17.87 | $18.00 | $12.95 | 179,455 |
| 2019-07-29 | $18.05 | $18.15 | $17.94 | $17.98 | $12.93 | 122,491 |
| 2019-07-26 | $18.06 | $18.07 | $17.96 | $18.01 | $12.95 | 53,142 |
| 2019-07-25 | $18.07 | $18.42 | $17.89 | $17.95 | $12.91 | 177,707 |
| 2019-07-24 | $18.07 | $18.11 | $17.94 | $18.04 | $12.97 | 103,948 |
| 2019-07-23 | $18.13 | $18.22 | $17.94 | $17.99 | $12.94 | 107,039 |
| 2019-07-22 | $18.08 | $18.10 | $17.94 | $17.94 | $12.90 | 67,750 |
| 2019-07-19 | $17.97 | $18.16 | $17.97 | $18.05 | $12.98 | 115,727 |
| 2019-07-18 | $18.19 | $18.20 | $17.94 | $18.00 | $12.95 | 159,580 |
| 2019-07-17 | $18.13 | $18.24 | $17.93 | $18.12 | $13.03 | 197,472 |
| 2019-07-16 | $18.06 | $18.24 | $17.97 | $18.10 | $13.02 | 104,437 |
| 2019-07-15 | $18.00 | $18.06 | $17.78 | $18.00 | $12.95 | 141,517 |
| 2019-07-12 | $17.89 | $18.16 | $17.89 | $18.05 | $12.98 | 121,865 |
| 2019-07-11 | $18.07 | $18.13 | $17.85 | $17.93 | $12.90 | 165,400 |
| 2019-07-10 | $18.29 | $18.35 | $18.00 | $18.05 | $12.98 | 191,909 |
| 2019-07-09 | $18.28 | $18.45 | $18.12 | $18.21 | $13.10 | 137,575 |
| 2019-07-08 | $18.38 | $18.50 | $18.25 | $18.34 | $13.19 | 113,901 |
| 2019-07-05 | $18.30 | $18.34 | $18.18 | $18.34 | $13.19 | 77,527 |
| 2019-07-03 | $18.30 | $18.39 | $18.00 | $18.34 | $13.19 | 202,098 |
| 2019-07-02 | $18.50 | $18.57 | $18.02 | $18.36 | $13.20 | 225,985 |
| 2019-07-01 | $18.85 | $18.85 | $18.30 | $18.44 | $13.26 | 157,361 |
| 2019-06-28 | $19.06 | $19.06 | $18.57 | $18.62 | $13.39 | 697,940 |
| 2019-06-27 | $18.61 | $19.23 | $18.53 | $19.23 | $13.83 | 440,600 |
| 2019-06-26 | $18.89 | $19.25 | $18.85 | $19.05 | $13.41 | 281,337 |
| 2019-06-25 | $18.77 | $19.35 | $18.67 | $18.67 | $13.15 | 499,874 |
| 2019-06-24 | $18.86 | $18.98 | $18.76 | $18.76 | $13.21 | 181,706 |
| 2019-06-21 | $18.82 | $19.00 | $18.52 | $19.00 | $13.38 | 135,397 |
| 2019-06-20 | $18.95 | $19.00 | $18.68 | $18.75 | $13.20 | 113,152 |
| 2019-06-19 | $18.73 | $18.95 | $18.38 | $18.88 | $13.30 | 126,076 |
| 2019-06-18 | $18.48 | $18.74 | $18.48 | $18.62 | $13.11 | 133,885 |
| 2019-06-17 | $18.51 | $18.56 | $18.30 | $18.41 | $12.96 | 169,371 |
| 2019-06-14 | $18.55 | $18.63 | $18.43 | $18.46 | $13.00 | 104,075 |
| 2019-06-13 | $18.70 | $18.70 | $18.50 | $18.60 | $13.10 | 106,140 |
| 2019-06-12 | $18.52 | $18.70 | $18.51 | $18.70 | $13.17 | 54,140 |
| 2019-06-11 | $18.50 | $18.69 | $18.34 | $18.55 | $13.06 | 112,914 |
| 2019-06-10 | $18.70 | $18.70 | $18.40 | $18.55 | $13.06 | 106,311 |
| 2019-06-07 | $18.68 | $18.73 | $18.42 | $18.64 | $13.13 | 114,992 |
| 2019-06-06 | $18.52 | $18.60 | $18.40 | $18.60 | $13.10 | 78,924 |
| 2019-06-05 | $18.77 | $18.77 | $18.34 | $18.56 | $13.07 | 158,785 |
| 2019-06-04 | $18.74 | $18.89 | $18.52 | $18.66 | $13.14 | 138,943 |
| 2019-06-03 | $18.94 | $18.99 | $18.67 | $18.74 | $13.20 | 84,282 |
| 2019-05-31 | $18.51 | $18.90 | $18.47 | $18.90 | $13.31 | 119,023 |
| 2019-05-30 | $18.86 | $18.98 | $18.45 | $18.53 | $13.05 | 274,577 |
| 2019-05-29 | $18.87 | $18.87 | $18.55 | $18.80 | $13.24 | 143,993 |
| 2019-05-28 | $18.96 | $18.98 | $18.80 | $18.87 | $13.29 | 172,543 |
| 2019-05-24 | $19.00 | $19.00 | $18.81 | $18.98 | $13.37 | 88,006 |
| 2019-05-23 | $18.92 | $19.00 | $18.75 | $19.00 | $13.38 | 133,400 |
| 2019-05-22 | $18.62 | $19.00 | $18.62 | $19.00 | $13.38 | 179,958 |
| 2019-05-21 | $18.64 | $18.88 | $18.57 | $18.79 | $13.23 | 225,755 |
| 2019-05-20 | $18.75 | $18.98 | $18.72 | $18.74 | $13.20 | 243,799 |
| 2019-05-17 | $19.12 | $19.25 | $18.40 | $18.75 | $13.20 | 264,097 |
| 2019-05-16 | $18.88 | $19.21 | $18.80 | $19.10 | $13.45 | 306,471 |
| 2019-05-15 | $18.84 | $18.87 | $18.50 | $18.79 | $13.23 | 587,101 |
| 2019-05-14 | $19.00 | $19.35 | $18.35 | $18.89 | $13.30 | 852,885 |
| 2019-05-13 | $19.57 | $19.57 | $18.80 | $19.09 | $13.44 | 131,910 |
| 2019-05-10 | $19.75 | $19.93 | $19.55 | $19.59 | $13.80 | 150,873 |
| 2019-05-09 | $19.51 | $19.80 | $19.50 | $19.80 | $13.94 | 85,481 |
| 2019-05-08 | $19.76 | $19.92 | $19.57 | $19.60 | $13.80 | 111,669 |
| 2019-05-07 | $20.01 | $20.38 | $19.76 | $19.82 | $13.96 | 114,581 |
| 2019-05-06 | $20.17 | $20.37 | $20.05 | $20.34 | $14.32 | 85,208 |
| 2019-05-03 | $20.15 | $20.27 | $20.08 | $20.19 | $14.22 | 70,548 |
| 2019-05-02 | $20.16 | $20.20 | $19.90 | $20.14 | $14.18 | 86,659 |
| 2019-05-01 | $20.39 | $20.39 | $20.12 | $20.19 | $14.22 | 90,452 |
| 2019-04-30 | $20.40 | $20.40 | $20.23 | $20.25 | $14.26 | 103,197 |
| 2019-04-29 | $20.45 | $20.50 | $20.22 | $20.35 | $14.33 | 124,748 |
| 2019-04-26 | $20.44 | $20.45 | $20.06 | $20.44 | $14.39 | 46,571 |
| 2019-04-25 | $20.34 | $20.34 | $20.17 | $20.17 | $14.20 | 31,241 |
| 2019-04-24 | $20.05 | $20.43 | $20.05 | $20.10 | $14.15 | 50,237 |
| 2019-04-23 | $20.40 | $20.45 | $20.06 | $20.19 | $14.22 | 113,893 |
| 2019-04-22 | $19.80 | $20.32 | $19.70 | $20.32 | $14.31 | 120,121 |
| 2019-04-18 | $20.02 | $20.09 | $19.81 | $19.86 | $13.99 | 35,058 |
| 2019-04-17 | $20.17 | $20.20 | $19.86 | $20.07 | $14.13 | 48,500 |
| 2019-04-16 | $19.99 | $20.25 | $19.82 | $20.05 | $14.12 | 51,405 |
| 2019-04-15 | $20.11 | $20.11 | $19.64 | $19.88 | $14.00 | 48,420 |
| 2019-04-12 | $20.43 | $20.50 | $19.97 | $20.12 | $14.17 | 79,330 |
| 2019-04-11 | $20.22 | $20.45 | $19.91 | $20.42 | $14.38 | 69,903 |
| 2019-04-10 | $20.29 | $20.40 | $20.07 | $20.17 | $14.20 | 95,969 |
| 2019-04-09 | $19.80 | $20.45 | $19.80 | $20.24 | $14.25 | 116,758 |
| 2019-04-08 | $19.78 | $20.17 | $19.61 | $19.95 | $14.05 | 112,801 |
| 2019-04-05 | $20.06 | $20.17 | $19.73 | $19.87 | $13.99 | 44,844 |
| 2019-04-04 | $19.80 | $20.25 | $19.58 | $19.94 | $14.04 | 114,471 |
| 2019-04-03 | $20.00 | $20.30 | $19.61 | $19.83 | $13.96 | 189,103 |
| 2019-04-02 | $19.74 | $20.18 | $19.61 | $19.89 | $14.01 | 39,990 |
| 2019-04-01 | $19.36 | $20.00 | $19.30 | $19.75 | $13.91 | 92,814 |
| 2019-03-29 | $19.25 | $19.66 | $19.25 | $19.30 | $13.59 | 59,302 |
| 2019-03-28 | $20.25 | $20.25 | $18.67 | $19.30 | $13.59 | 331,984 |
| 2019-03-27 | $19.78 | $20.90 | $19.78 | $20.47 | $14.11 | 357,643 |
| 2019-03-26 | $19.82 | $19.98 | $19.38 | $19.70 | $13.58 | 39,328 |
| 2019-03-25 | $19.55 | $20.08 | $19.47 | $19.70 | $13.58 | 41,018 |
| 2019-03-22 | $20.25 | $20.25 | $19.59 | $19.59 | $13.51 | 80,818 |
| 2019-03-21 | $19.73 | $20.25 | $19.73 | $20.25 | $13.96 | 51,233 |
| 2019-03-20 | $19.67 | $20.00 | $19.40 | $19.83 | $13.67 | 59,373 |
| 2019-03-19 | $19.92 | $20.03 | $19.35 | $19.39 | $13.37 | 75,563 |
| 2019-03-18 | $19.89 | $20.04 | $19.57 | $19.77 | $13.63 | 39,107 |
| 2019-03-15 | $19.90 | $20.25 | $19.17 | $19.76 | $13.63 | 501,774 |
| 2019-03-14 | $19.76 | $19.99 | $19.57 | $19.65 | $13.55 | 123,659 |
| 2019-03-13 | $19.60 | $19.96 | $19.58 | $19.79 | $13.65 | 96,867 |
| 2019-03-12 | $19.44 | $19.73 | $19.18 | $19.58 | $13.50 | 158,941 |
| 2019-03-11 | $18.87 | $19.59 | $18.71 | $19.30 | $13.31 | 138,889 |
| 2019-03-08 | $18.61 | $18.86 | $18.52 | $18.60 | $12.83 | 178,427 |
| 2019-03-07 | $18.90 | $18.95 | $18.32 | $18.68 | $12.88 | 114,450 |
| 2019-03-06 | $19.19 | $19.44 | $18.80 | $18.84 | $12.99 | 148,689 |
| 2019-03-05 | $19.30 | $19.89 | $19.20 | $19.21 | $13.25 | 69,969 |
| 2019-03-04 | $19.50 | $20.06 | $19.24 | $19.26 | $13.28 | 202,091 |
| 2019-03-01 | $19.90 | $20.17 | $19.05 | $19.50 | $13.45 | 335,960 |
| 2019-02-28 | $20.24 | $20.24 | $19.37 | $20.19 | $13.92 | 275,310 |
| 2019-02-27 | $20.10 | $20.45 | $19.99 | $20.15 | $13.89 | 156,442 |
| 2019-02-26 | $20.13 | $20.26 | $19.93 | $20.10 | $13.86 | 101,753 |
| 2019-02-25 | $20.36 | $20.37 | $19.90 | $20.15 | $13.89 | 122,459 |
| 2019-02-22 | $20.29 | $20.50 | $20.18 | $20.18 | $13.91 | 167,698 |
| 2019-02-21 | $20.25 | $20.30 | $20.05 | $20.21 | $13.94 | 159,395 |
| 2019-02-20 | $19.73 | $20.35 | $19.73 | $20.10 | $13.86 | 195,653 |
| 2019-02-19 | $19.80 | $20.04 | $19.70 | $19.79 | $13.65 | 178,503 |
| 2019-02-15 | $20.03 | $20.45 | $19.87 | $19.89 | $13.72 | 237,659 |
| 2019-02-14 | $19.83 | $20.02 | $19.70 | $20.02 | $13.80 | 215,255 |
| 2019-02-13 | $19.89 | $20.00 | $19.80 | $19.95 | $13.76 | 125,498 |
| 2019-02-12 | $19.98 | $20.07 | $19.77 | $19.94 | $13.75 | 184,193 |
| 2019-02-11 | $19.65 | $19.98 | $19.65 | $19.94 | $13.75 | 108,003 |
| 2019-02-08 | $19.50 | $19.86 | $19.29 | $19.62 | $13.53 | 88,993 |
| 2019-02-07 | $19.35 | $19.89 | $19.01 | $19.40 | $13.38 | 98,464 |
| 2019-02-06 | $19.80 | $19.94 | $19.17 | $19.44 | $13.40 | 126,607 |
| 2019-02-05 | $19.28 | $19.94 | $19.28 | $19.73 | $13.60 | 97,669 |
| 2019-02-04 | $20.00 | $20.21 | $19.02 | $19.31 | $13.32 | 177,645 |
| 2019-02-01 | $19.75 | $20.21 | $19.75 | $19.99 | $13.78 | 240,763 |
| 2019-01-31 | $19.59 | $19.75 | $19.52 | $19.75 | $13.62 | 139,868 |
| 2019-01-30 | $19.50 | $19.92 | $19.30 | $19.50 | $13.45 | 296,988 |
| 2019-01-29 | $19.23 | $19.59 | $19.18 | $19.35 | $13.34 | 225,904 |
| 2019-01-28 | $18.21 | $19.59 | $18.11 | $19.14 | $13.20 | 611,932 |
| 2019-01-25 | $18.05 | $18.30 | $18.00 | $18.24 | $12.58 | 142,303 |
| 2019-01-24 | $17.65 | $18.24 | $17.65 | $18.00 | $12.41 | 122,805 |
| 2019-01-23 | $17.98 | $18.05 | $17.66 | $17.76 | $12.25 | 183,591 |
| 2019-01-22 | $18.27 | $18.27 | $17.66 | $17.69 | $12.20 | 64,877 |
| 2019-01-18 | $17.95 | $18.25 | $17.40 | $18.25 | $12.58 | 101,008 |
| 2019-01-17 | $17.90 | $18.00 | $17.90 | $17.91 | $12.35 | 101,889 |
| 2019-01-16 | $18.24 | $18.25 | $17.91 | $17.93 | $12.36 | 89,497 |
| 2019-01-15 | $17.47 | $18.21 | $17.27 | $18.21 | $12.56 | 450,005 |
| 2019-01-14 | $17.47 | $17.59 | $17.32 | $17.40 | $12.00 | 77,506 |
| 2019-01-11 | $17.56 | $17.64 | $17.35 | $17.37 | $11.98 | 110,650 |
| 2019-01-10 | $17.50 | $17.62 | $17.26 | $17.61 | $12.14 | 152,048 |
| 2019-01-09 | $17.36 | $17.60 | $17.08 | $17.45 | $12.03 | 143,471 |
| 2019-01-08 | $17.43 | $17.59 | $17.18 | $17.28 | $11.92 | 139,184 |
| 2019-01-07 | $17.76 | $17.76 | $17.39 | $17.39 | $11.99 | 135,138 |
| 2019-01-04 | $17.55 | $17.60 | $17.40 | $17.46 | $12.04 | 125,815 |
| 2019-01-03 | $17.36 | $17.60 | $17.28 | $17.40 | $12.00 | 113,312 |
| 2019-01-02 | $16.71 | $17.62 | $16.71 | $17.44 | $12.03 | 112,434 |
| 2018-12-31 | $17.43 | $17.48 | $16.52 | $16.77 | $11.56 | 349,839 |
| 2018-12-28 | $17.17 | $17.60 | $17.17 | $17.29 | $11.92 | 273,850 |
| 2018-12-27 | $17.20 | $17.69 | $16.91 | $17.49 | $11.78 | 236,812 |
| 2018-12-26 | $16.42 | $17.77 | $16.42 | $17.45 | $11.75 | 184,897 |
| 2018-12-24 | $16.48 | $16.97 | $16.10 | $16.60 | $11.18 | 113,210 |
| 2018-12-21 | $15.88 | $16.98 | $15.87 | $16.35 | $11.01 | 343,599 |
| 2018-12-20 | $16.40 | $16.87 | $15.14 | $15.78 | $10.63 | 345,120 |
| 2018-12-19 | $16.57 | $17.18 | $16.40 | $16.41 | $11.05 | 152,727 |
| 2018-12-18 | $16.77 | $16.84 | $16.50 | $16.67 | $11.23 | 230,976 |
| 2018-12-17 | $17.25 | $17.46 | $16.27 | $16.45 | $11.08 | 415,252 |
| 2018-12-14 | $17.85 | $18.06 | $17.18 | $17.41 | $11.73 | 308,520 |
| 2018-12-13 | $17.82 | $18.14 | $17.77 | $17.84 | $12.02 | 213,535 |
| 2018-12-12 | $17.86 | $18.50 | $17.75 | $17.98 | $12.11 | 231,746 |
| 2018-12-11 | $18.05 | $18.24 | $17.82 | $17.95 | $12.09 | 161,256 |
| 2018-12-10 | $17.87 | $18.46 | $17.47 | $18.06 | $12.16 | 177,868 |
| 2018-12-07 | $18.00 | $18.55 | $17.80 | $18.00 | $12.12 | 176,194 |
| 2018-12-06 | $17.75 | $18.20 | $17.75 | $18.08 | $12.18 | 254,856 |
| 2018-12-04 | $18.31 | $18.39 | $18.00 | $18.21 | $12.27 | 212,264 |
| 2018-12-03 | $18.50 | $18.55 | $18.18 | $18.35 | $12.36 | 207,918 |
| 2018-11-30 | $18.03 | $18.50 | $17.80 | $18.41 | $12.40 | 144,580 |
| 2018-11-29 | $17.87 | $18.40 | $17.60 | $18.19 | $12.25 | 316,745 |
| 2018-11-28 | $17.89 | $18.22 | $17.89 | $18.03 | $12.14 | 163,228 |
| 2018-11-27 | $18.45 | $18.45 | $17.77 | $18.15 | $12.23 | 252,188 |
| 2018-11-26 | $18.53 | $18.70 | $18.25 | $18.45 | $12.43 | 172,745 |
| 2018-11-23 | $18.39 | $18.55 | $18.05 | $18.55 | $12.49 | 63,565 |
| 2018-11-21 | $18.35 | $18.49 | $18.05 | $18.30 | $12.33 | 153,783 |
| 2018-11-20 | $18.50 | $18.62 | $17.07 | $18.50 | $12.46 | 523,721 |
| 2018-11-19 | $18.49 | $18.81 | $18.27 | $18.52 | $12.47 | 600,897 |
| 2018-11-16 | $18.13 | $18.75 | $18.09 | $18.50 | $12.46 | 877,786 |
| 2018-11-15 | $18.00 | $18.42 | $17.65 | $18.00 | $12.12 | 5,357,506 |
Bain Capital Specialty Finance Inc (BCSF) News Headlines
.jpg)
Stocks making the biggest moves midday: Dollar Tree, iRobot, Bloom Energy and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 29, 2024.jpg)
Japan bucks private equity slowdown in Asia-Pacific with deal value soaring 183% last year
Japan PE deal value surged 183% in 2023 from a year earlier, making it the largest private equity market in Asia Pacific for the first time.
cnbc.com March 24, 2024Recent Bain Capital Specialty Finance Inc (BCSF) News
Similar Companies to Bain Capital Specialty Finance Inc (BCSF) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |