TCG BDC Inc (CGBD) Exchange: NASDAQ
Data as of April 19, 2024
$16.70 ($-0.02) -0.12%
TCG BDC Inc - Daily Information
Click for more stock information on TCG BDC Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $16.72 |
| Previous Close | $16.70 |
| High | $16.84 |
| Low | $16.64 |
| Adjusted Open | $16.72 |
| Previous Adjusted Close | $16.70 |
| Adjusted High | $16.84 |
| Adjusted Low | $16.64 |
About TCG BDC Inc (CGBD)
TCG BDC is an externally managed specialty finance company focused on lending to middle-market companies. TCG BDC is managed by Carlyle Global Credit Investment Management L.L.C., an SEC-registered investment adviser and a wholly owned subsidiary of The Carlyle Group Inc. Since it commenced investment operations in May 2013 through September 30, 2021, TCG BDC has invested approximately $6.9 billion in aggregate principal amount of debt and equity investments prior to any subsequent exits or repayments. TCG BDC’s investment objective is to generate current income and capital appreciation primarily through debt investments in U.S. middle market companies. TCG BDC has elected to be regulated as a business development company under the Investment Company Act of 1940, as amended.
Invest in TCG BDC Inc (CGBD)
Historical Stock Data for TCG BDC Inc (CGBD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $16.72 | $16.84 | $16.64 | $16.70 | $16.70 | 237,008 |
| 2024-04-18 | $16.47 | $16.78 | $16.43 | $16.72 | $16.72 | 305,977 |
| 2024-04-17 | $16.50 | $16.67 | $16.43 | $16.47 | $16.47 | 306,445 |
| 2024-04-16 | $16.23 | $16.40 | $16.23 | $16.39 | $16.39 | 246,019 |
| 2024-04-15 | $16.40 | $16.60 | $16.25 | $16.31 | $16.31 | 225,696 |
| 2024-04-12 | $16.50 | $16.64 | $16.25 | $16.29 | $16.29 | 203,889 |
| 2024-04-11 | $16.30 | $16.51 | $16.27 | $16.51 | $16.51 | 209,821 |
| 2024-04-10 | $16.17 | $16.35 | $16.16 | $16.31 | $16.31 | 279,086 |
| 2024-04-09 | $16.32 | $16.33 | $16.20 | $16.28 | $16.28 | 131,476 |
| 2024-04-08 | $16.33 | $16.33 | $16.09 | $16.30 | $16.30 | 254,139 |
| 2024-04-05 | $16.17 | $16.30 | $16.17 | $16.30 | $16.30 | 145,672 |
| 2024-04-04 | $16.39 | $16.46 | $16.15 | $16.16 | $16.16 | 256,800 |
| 2024-04-03 | $16.21 | $16.31 | $16.19 | $16.28 | $16.28 | 140,461 |
| 2024-04-02 | $16.11 | $16.20 | $16.05 | $16.18 | $16.18 | 152,263 |
| 2024-04-01 | $16.28 | $16.40 | $16.05 | $16.11 | $16.11 | 276,125 |
| 2024-03-28 | $16.30 | $16.46 | $16.25 | $16.28 | $16.28 | 279,880 |
| 2024-03-27 | $16.10 | $16.25 | $16.05 | $16.23 | $16.23 | 231,412 |
| 2024-03-26 | $16.51 | $16.53 | $16.40 | $16.42 | $15.95 | 282,742 |
| 2024-03-25 | $16.48 | $16.63 | $16.44 | $16.49 | $16.02 | 277,177 |
| 2024-03-22 | $16.61 | $16.61 | $16.31 | $16.38 | $15.91 | 289,533 |
| 2024-03-21 | $16.46 | $16.60 | $16.36 | $16.55 | $16.55 | 439,545 |
| 2024-03-20 | $16.17 | $16.36 | $16.12 | $16.36 | $16.36 | 180,105 |
| 2024-03-19 | $16.14 | $16.24 | $16.05 | $16.22 | $16.22 | 168,344 |
| 2024-03-18 | $16.06 | $16.10 | $15.96 | $16.07 | $16.07 | 176,978 |
| 2024-03-15 | $16.05 | $16.21 | $16.00 | $16.04 | $16.04 | 267,714 |
| 2024-03-14 | $16.33 | $16.33 | $16.04 | $16.04 | $16.04 | 186,051 |
| 2024-03-13 | $16.45 | $16.50 | $16.37 | $16.38 | $16.38 | 186,552 |
| 2024-03-12 | $16.50 | $16.50 | $16.21 | $16.40 | $16.40 | 261,696 |
| 2024-03-11 | $16.34 | $16.45 | $16.31 | $16.38 | $16.38 | 187,021 |
| 2024-03-08 | $16.47 | $16.48 | $16.28 | $16.28 | $16.28 | 146,846 |
| 2024-03-07 | $16.40 | $16.50 | $16.32 | $16.38 | $16.38 | 258,732 |
| 2024-03-06 | $16.39 | $16.56 | $16.34 | $16.34 | $16.34 | 252,804 |
| 2024-03-05 | $16.28 | $16.42 | $16.24 | $16.33 | $16.33 | 214,714 |
| 2024-03-04 | $16.19 | $16.34 | $16.14 | $16.26 | $16.26 | 237,144 |
| 2024-03-01 | $16.32 | $16.32 | $16.11 | $16.21 | $16.21 | 202,444 |
| 2024-02-29 | $16.00 | $16.25 | $15.93 | $16.21 | $16.21 | 323,186 |
| 2024-02-28 | $16.33 | $16.33 | $15.81 | $15.96 | $15.96 | 281,439 |
| 2024-02-27 | $15.90 | $16.51 | $15.82 | $16.22 | $16.22 | 614,396 |
| 2024-02-26 | $15.39 | $15.50 | $15.33 | $15.35 | $15.35 | 197,757 |
| 2024-02-23 | $15.50 | $15.52 | $15.38 | $15.44 | $15.44 | 125,885 |
| 2024-02-22 | $15.41 | $15.48 | $15.31 | $15.43 | $15.43 | 114,269 |
| 2024-02-21 | $15.29 | $15.41 | $15.26 | $15.30 | $15.30 | 99,657 |
| 2024-02-20 | $15.34 | $15.39 | $15.25 | $15.29 | $15.29 | 109,813 |
| 2024-02-16 | $15.25 | $15.47 | $15.11 | $15.39 | $15.39 | 193,780 |
| 2024-02-15 | $14.92 | $15.25 | $14.92 | $15.25 | $15.25 | 197,894 |
| 2024-02-14 | $14.88 | $14.96 | $14.80 | $14.88 | $14.88 | 85,395 |
| 2024-02-13 | $14.96 | $14.96 | $14.78 | $14.80 | $14.80 | 119,424 |
| 2024-02-12 | $14.94 | $15.07 | $14.87 | $15.06 | $15.06 | 119,249 |
| 2024-02-09 | $14.94 | $14.94 | $14.77 | $14.84 | $14.84 | 110,916 |
| 2024-02-08 | $14.86 | $15.01 | $14.76 | $14.86 | $14.86 | 147,335 |
| 2024-02-07 | $14.84 | $15.03 | $14.77 | $14.85 | $14.85 | 332,688 |
| 2024-02-06 | $15.09 | $15.09 | $14.88 | $14.94 | $14.94 | 139,833 |
| 2024-02-05 | $15.10 | $15.11 | $14.87 | $15.06 | $15.06 | 153,414 |
| 2024-02-02 | $15.16 | $15.23 | $15.06 | $15.11 | $15.11 | 135,887 |
| 2024-02-01 | $15.39 | $15.39 | $15.01 | $15.11 | $15.11 | 237,063 |
| 2024-01-31 | $15.57 | $15.58 | $15.33 | $15.35 | $15.35 | 135,785 |
| 2024-01-30 | $15.42 | $15.61 | $15.42 | $15.60 | $15.60 | 105,942 |
| 2024-01-29 | $15.69 | $15.73 | $15.42 | $15.48 | $15.48 | 100,768 |
| 2024-01-26 | $15.49 | $15.62 | $15.49 | $15.61 | $15.61 | 112,624 |
| 2024-01-25 | $15.54 | $15.54 | $15.37 | $15.52 | $15.52 | 158,343 |
| 2024-01-24 | $15.55 | $15.59 | $15.44 | $15.47 | $15.47 | 142,064 |
| 2024-01-23 | $15.67 | $15.73 | $15.52 | $15.53 | $15.53 | 113,193 |
| 2024-01-22 | $15.56 | $15.73 | $15.56 | $15.64 | $15.64 | 173,990 |
| 2024-01-19 | $15.46 | $15.59 | $15.31 | $15.57 | $15.57 | 305,424 |
| 2024-01-18 | $15.30 | $15.52 | $15.26 | $15.37 | $15.37 | 228,617 |
| 2024-01-17 | $15.30 | $15.30 | $15.13 | $15.25 | $15.25 | 201,857 |
| 2024-01-16 | $15.37 | $15.45 | $15.26 | $15.34 | $15.34 | 271,686 |
| 2024-01-12 | $15.44 | $15.52 | $15.35 | $15.37 | $15.37 | 105,066 |
| 2024-01-11 | $15.62 | $15.62 | $15.29 | $15.40 | $15.40 | 112,072 |
| 2024-01-10 | $15.49 | $15.66 | $15.49 | $15.60 | $15.60 | 134,687 |
| 2024-01-09 | $15.61 | $15.68 | $15.46 | $15.46 | $15.46 | 259,276 |
| 2024-01-08 | $15.68 | $15.76 | $15.58 | $15.67 | $15.67 | 263,111 |
| 2024-01-05 | $15.48 | $15.76 | $15.40 | $15.65 | $15.65 | 361,045 |
| 2024-01-04 | $15.04 | $15.48 | $15.04 | $15.46 | $15.46 | 380,825 |
| 2024-01-03 | $14.85 | $15.05 | $14.78 | $15.02 | $15.02 | 255,762 |
| 2024-01-02 | $14.92 | $14.99 | $14.87 | $14.90 | $14.90 | 210,928 |
| 2023-12-29 | $15.08 | $15.12 | $14.95 | $14.96 | $14.96 | 233,456 |
| 2023-12-28 | $15.12 | $15.24 | $15.07 | $15.08 | $15.08 | 216,528 |
| 2023-12-27 | $15.58 | $15.69 | $15.48 | $15.52 | $15.08 | 304,921 |
| 2023-12-26 | $15.58 | $15.72 | $15.55 | $15.57 | $15.13 | 321,941 |
| 2023-12-22 | $15.62 | $15.70 | $15.56 | $15.57 | $15.13 | 166,569 |
| 2023-12-21 | $15.43 | $15.52 | $15.41 | $15.49 | $15.05 | 220,042 |
| 2023-12-20 | $15.54 | $15.69 | $15.47 | $15.47 | $15.03 | 141,947 |
| 2023-12-19 | $15.27 | $15.57 | $15.27 | $15.54 | $15.10 | 225,324 |
| 2023-12-18 | $15.33 | $15.44 | $15.26 | $15.41 | $14.97 | 292,164 |
| 2023-12-15 | $15.30 | $15.35 | $15.16 | $15.35 | $14.91 | 319,796 |
| 2023-12-14 | $15.45 | $15.54 | $15.26 | $15.28 | $14.85 | 274,765 |
| 2023-12-13 | $15.18 | $15.40 | $15.11 | $15.40 | $14.96 | 243,939 |
| 2023-12-12 | $15.09 | $15.20 | $15.05 | $15.16 | $14.73 | 138,281 |
| 2023-12-11 | $15.35 | $15.35 | $15.06 | $15.10 | $14.67 | 245,216 |
| 2023-12-08 | $15.16 | $15.29 | $15.16 | $15.29 | $14.86 | 122,881 |
| 2023-12-07 | $14.98 | $15.22 | $14.93 | $15.21 | $14.78 | 206,491 |
| 2023-12-06 | $15.13 | $15.15 | $14.95 | $14.98 | $14.56 | 192,643 |
| 2023-12-05 | $15.06 | $15.13 | $14.97 | $15.10 | $14.67 | 170,772 |
| 2023-12-04 | $15.05 | $15.08 | $15.00 | $15.05 | $14.62 | 116,070 |
| 2023-12-01 | $14.99 | $15.07 | $14.90 | $15.07 | $14.64 | 153,418 |
| 2023-11-30 | $15.00 | $15.00 | $14.91 | $14.97 | $14.55 | 167,228 |
| 2023-11-29 | $15.05 | $15.09 | $14.93 | $14.94 | $14.52 | 136,702 |
| 2023-11-28 | $15.07 | $15.07 | $14.96 | $15.01 | $14.58 | 168,453 |
| 2023-11-27 | $14.88 | $15.05 | $14.87 | $15.02 | $14.59 | 227,383 |
| 2023-11-24 | $14.97 | $14.98 | $14.89 | $14.93 | $14.93 | 83,495 |
| 2023-11-22 | $14.90 | $14.94 | $14.86 | $14.88 | $14.88 | 112,606 |
| 2023-11-21 | $14.83 | $14.88 | $14.71 | $14.88 | $14.88 | 109,487 |
| 2023-11-20 | $14.75 | $14.79 | $14.65 | $14.73 | $14.73 | 157,718 |
| 2023-11-17 | $14.75 | $14.77 | $14.71 | $14.75 | $14.75 | 67,362 |
| 2023-11-16 | $14.68 | $14.78 | $14.64 | $14.73 | $14.73 | 121,688 |
| 2023-11-15 | $14.71 | $14.78 | $14.58 | $14.78 | $14.78 | 172,425 |
| 2023-11-14 | $14.35 | $14.66 | $14.28 | $14.63 | $14.63 | 374,890 |
| 2023-11-13 | $14.23 | $14.39 | $14.21 | $14.25 | $14.25 | 273,648 |
| 2023-11-10 | $14.25 | $14.45 | $14.18 | $14.25 | $14.25 | 319,377 |
| 2023-11-09 | $14.24 | $14.53 | $14.14 | $14.20 | $14.20 | 209,702 |
| 2023-11-08 | $14.33 | $14.41 | $14.02 | $14.27 | $14.27 | 264,057 |
| 2023-11-07 | $14.41 | $14.41 | $14.19 | $14.31 | $14.31 | 175,697 |
| 2023-11-06 | $14.49 | $14.49 | $14.25 | $14.36 | $14.36 | 206,647 |
| 2023-11-03 | $14.32 | $14.61 | $14.25 | $14.48 | $14.48 | 244,452 |
| 2023-11-02 | $13.82 | $14.23 | $13.82 | $14.23 | $14.23 | 196,880 |
| 2023-11-01 | $13.64 | $13.90 | $13.59 | $13.77 | $13.77 | 199,594 |
| 2023-10-31 | $13.50 | $13.70 | $13.49 | $13.60 | $13.60 | 171,688 |
| 2023-10-30 | $13.50 | $13.56 | $13.37 | $13.50 | $13.50 | 196,108 |
| 2023-10-27 | $13.56 | $13.57 | $13.32 | $13.40 | $13.40 | 144,682 |
| 2023-10-26 | $13.57 | $13.70 | $13.48 | $13.50 | $13.50 | 154,449 |
| 2023-10-25 | $13.61 | $13.66 | $13.47 | $13.57 | $13.57 | 162,825 |
| 2023-10-24 | $13.63 | $13.84 | $13.61 | $13.66 | $13.66 | 155,455 |
| 2023-10-23 | $13.92 | $13.92 | $13.61 | $13.61 | $13.61 | 146,102 |
| 2023-10-20 | $14.04 | $14.10 | $13.70 | $13.93 | $13.93 | 433,013 |
| 2023-10-19 | $14.22 | $14.25 | $14.06 | $14.08 | $14.08 | 135,525 |
| 2023-10-18 | $14.36 | $14.56 | $14.17 | $14.27 | $14.27 | 277,518 |
| 2023-10-17 | $14.41 | $14.63 | $14.33 | $14.38 | $14.38 | 187,140 |
| 2023-10-16 | $14.42 | $14.54 | $14.32 | $14.41 | $14.41 | 247,561 |
| 2023-10-13 | $14.10 | $14.37 | $14.07 | $14.28 | $14.28 | 356,154 |
| 2023-10-12 | $14.03 | $14.13 | $13.86 | $14.03 | $14.03 | 220,084 |
| 2023-10-11 | $13.75 | $14.10 | $13.65 | $14.01 | $14.01 | 456,679 |
| 2023-10-10 | $13.76 | $13.82 | $13.61 | $13.61 | $13.61 | 152,366 |
| 2023-10-09 | $13.67 | $13.84 | $13.67 | $13.68 | $13.68 | 163,241 |
| 2023-10-06 | $13.56 | $13.81 | $13.55 | $13.66 | $13.66 | 223,933 |
| 2023-10-05 | $13.62 | $13.77 | $13.54 | $13.66 | $13.66 | 202,340 |
| 2023-10-04 | $13.76 | $13.81 | $13.38 | $13.65 | $13.65 | 618,847 |
| 2023-10-03 | $14.00 | $14.00 | $13.57 | $13.76 | $13.76 | 317,668 |
| 2023-10-02 | $14.53 | $14.54 | $13.93 | $13.99 | $13.99 | 347,692 |
| 2023-09-29 | $14.44 | $14.61 | $14.44 | $14.50 | $14.50 | 279,005 |
| 2023-09-28 | $14.39 | $14.51 | $14.24 | $14.44 | $14.44 | 365,453 |
| 2023-09-27 | $14.76 | $14.85 | $14.69 | $14.71 | $14.28 | 271,457 |
| 2023-09-26 | $14.83 | $14.93 | $14.64 | $14.67 | $14.24 | 299,676 |
| 2023-09-25 | $14.77 | $14.90 | $14.70 | $14.88 | $14.44 | 202,026 |
| 2023-09-22 | $14.79 | $14.91 | $14.73 | $14.78 | $14.78 | 99,836 |
| 2023-09-21 | $14.95 | $14.97 | $14.70 | $14.75 | $14.75 | 132,216 |
| 2023-09-20 | $15.05 | $15.05 | $14.94 | $14.94 | $14.94 | 176,423 |
| 2023-09-19 | $14.93 | $15.00 | $14.93 | $14.99 | $14.99 | 84,709 |
| 2023-09-18 | $14.96 | $15.07 | $14.87 | $14.93 | $14.93 | 151,696 |
| 2023-09-15 | $14.73 | $15.00 | $14.67 | $14.93 | $14.93 | 226,816 |
| 2023-09-14 | $14.69 | $14.81 | $14.66 | $14.70 | $14.70 | 124,299 |
| 2023-09-13 | $14.64 | $14.75 | $14.60 | $14.60 | $14.60 | 88,806 |
| 2023-09-12 | $14.68 | $14.76 | $14.65 | $14.67 | $14.67 | 112,266 |
| 2023-09-11 | $14.73 | $14.82 | $14.61 | $14.68 | $14.68 | 125,411 |
| 2023-09-08 | $14.60 | $14.68 | $14.57 | $14.66 | $14.66 | 86,538 |
| 2023-09-07 | $14.53 | $14.67 | $14.51 | $14.60 | $14.60 | 118,456 |
| 2023-09-06 | $14.75 | $14.78 | $14.45 | $14.52 | $14.52 | 325,666 |
| 2023-09-05 | $14.89 | $14.98 | $14.75 | $14.75 | $14.75 | 134,632 |
| 2023-09-01 | $15.02 | $15.10 | $14.92 | $14.98 | $14.98 | 165,911 |
| 2023-08-31 | $14.96 | $15.00 | $14.88 | $14.91 | $14.91 | 125,062 |
| 2023-08-30 | $14.98 | $15.05 | $14.90 | $14.91 | $14.91 | 104,420 |
| 2023-08-29 | $14.72 | $14.96 | $14.68 | $14.93 | $14.93 | 123,177 |
| 2023-08-28 | $14.69 | $14.88 | $14.68 | $14.78 | $14.78 | 129,188 |
| 2023-08-25 | $14.63 | $14.74 | $14.60 | $14.71 | $14.71 | 95,325 |
| 2023-08-24 | $14.71 | $14.87 | $14.61 | $14.61 | $14.61 | 69,792 |
| 2023-08-23 | $14.65 | $14.79 | $14.65 | $14.69 | $14.69 | 142,361 |
| 2023-08-22 | $14.95 | $14.95 | $14.58 | $14.59 | $14.59 | 168,201 |
| 2023-08-21 | $14.82 | $14.93 | $14.75 | $14.90 | $14.90 | 146,246 |
| 2023-08-18 | $14.66 | $14.90 | $14.60 | $14.80 | $14.80 | 107,519 |
| 2023-08-17 | $14.90 | $14.96 | $14.52 | $14.66 | $14.66 | 272,171 |
| 2023-08-16 | $14.85 | $14.98 | $14.85 | $14.90 | $14.90 | 129,563 |
| 2023-08-15 | $15.10 | $15.14 | $14.90 | $14.91 | $14.91 | 169,025 |
| 2023-08-14 | $15.09 | $15.19 | $15.07 | $15.15 | $15.15 | 124,054 |
| 2023-08-11 | $15.32 | $15.32 | $15.08 | $15.09 | $15.09 | 143,039 |
| 2023-08-10 | $15.21 | $15.47 | $15.08 | $15.16 | $15.16 | 248,329 |
| 2023-08-09 | $15.11 | $15.53 | $15.05 | $15.12 | $15.12 | 371,619 |
| 2023-08-08 | $15.59 | $15.59 | $15.39 | $15.45 | $15.45 | 243,904 |
| 2023-08-07 | $15.58 | $15.71 | $15.56 | $15.63 | $15.63 | 203,685 |
| 2023-08-04 | $15.49 | $15.69 | $15.38 | $15.50 | $15.50 | 518,672 |
| 2023-08-03 | $15.61 | $15.67 | $15.39 | $15.45 | $15.45 | 191,325 |
| 2023-08-02 | $15.60 | $15.71 | $15.54 | $15.55 | $15.55 | 141,469 |
| 2023-08-01 | $15.70 | $15.78 | $15.64 | $15.66 | $15.66 | 111,202 |
| 2023-07-31 | $15.79 | $15.85 | $15.59 | $15.70 | $15.70 | 204,983 |
| 2023-07-28 | $15.36 | $15.86 | $15.36 | $15.83 | $15.83 | 245,047 |
| 2023-07-27 | $15.57 | $15.66 | $15.39 | $15.39 | $15.39 | 102,676 |
| 2023-07-26 | $15.14 | $15.53 | $15.14 | $15.50 | $15.50 | 189,044 |
| 2023-07-25 | $15.35 | $15.37 | $15.11 | $15.13 | $15.13 | 339,072 |
| 2023-07-24 | $15.10 | $15.45 | $15.07 | $15.33 | $15.33 | 228,822 |
| 2023-07-21 | $15.15 | $15.21 | $15.04 | $15.06 | $15.06 | 149,077 |
| 2023-07-20 | $15.32 | $15.32 | $14.97 | $15.11 | $15.11 | 202,090 |
| 2023-07-19 | $15.46 | $15.59 | $15.22 | $15.26 | $15.26 | 268,142 |
| 2023-07-18 | $15.25 | $15.55 | $15.25 | $15.46 | $15.46 | 294,929 |
| 2023-07-17 | $15.00 | $15.31 | $14.93 | $15.20 | $15.20 | 217,404 |
| 2023-07-14 | $14.95 | $15.22 | $14.94 | $15.05 | $15.05 | 200,533 |
| 2023-07-13 | $14.97 | $15.05 | $14.86 | $14.96 | $14.96 | 200,528 |
| 2023-07-12 | $14.93 | $14.99 | $14.83 | $14.93 | $14.93 | 214,508 |
| 2023-07-11 | $14.89 | $14.93 | $14.74 | $14.88 | $14.88 | 195,049 |
| 2023-07-10 | $14.90 | $14.97 | $14.78 | $14.84 | $14.84 | 147,482 |
| 2023-07-07 | $14.66 | $14.91 | $14.66 | $14.85 | $14.85 | 136,999 |
| 2023-07-06 | $14.66 | $14.71 | $14.45 | $14.70 | $14.70 | 158,335 |
| 2023-07-05 | $14.58 | $14.78 | $14.55 | $14.70 | $14.70 | 177,153 |
| 2023-07-03 | $14.50 | $14.71 | $14.50 | $14.70 | $14.70 | 85,352 |
| 2023-06-30 | $14.68 | $14.78 | $14.56 | $14.56 | $14.56 | 217,292 |
| 2023-06-29 | $14.46 | $14.67 | $14.46 | $14.63 | $14.63 | 139,907 |
| 2023-06-28 | $14.79 | $14.98 | $14.77 | $14.88 | $14.45 | 201,114 |
| 2023-06-27 | $14.66 | $14.81 | $14.59 | $14.79 | $14.36 | 135,500 |
| 2023-06-26 | $14.58 | $14.68 | $14.57 | $14.61 | $14.18 | 173,680 |
| 2023-06-23 | $14.63 | $14.63 | $14.48 | $14.52 | $14.52 | 133,087 |
| 2023-06-22 | $14.78 | $14.78 | $14.60 | $14.63 | $14.63 | 125,970 |
| 2023-06-21 | $14.72 | $14.81 | $14.61 | $14.78 | $14.78 | 148,455 |
| 2023-06-20 | $14.58 | $14.77 | $14.58 | $14.71 | $14.71 | 256,829 |
| 2023-06-16 | $14.85 | $14.92 | $14.54 | $14.58 | $14.58 | 514,883 |
| 2023-06-15 | $14.59 | $14.85 | $14.59 | $14.83 | $14.83 | 147,310 |
| 2023-06-14 | $14.87 | $14.91 | $14.55 | $14.59 | $14.59 | 177,700 |
| 2023-06-13 | $14.89 | $15.01 | $14.71 | $14.78 | $14.78 | 213,924 |
| 2023-06-12 | $14.70 | $15.04 | $14.66 | $14.86 | $14.86 | 338,512 |
| 2023-06-09 | $14.77 | $14.79 | $14.66 | $14.70 | $14.70 | 102,144 |
| 2023-06-08 | $14.73 | $14.85 | $14.58 | $14.74 | $14.74 | 117,470 |
| 2023-06-07 | $14.60 | $14.93 | $14.50 | $14.73 | $14.73 | 167,403 |
| 2023-06-06 | $14.31 | $14.53 | $14.27 | $14.50 | $14.50 | 111,945 |
| 2023-06-05 | $14.25 | $14.39 | $14.19 | $14.32 | $14.32 | 131,646 |
| 2023-06-02 | $13.98 | $14.26 | $13.93 | $14.23 | $14.23 | 186,155 |
| 2023-06-01 | $13.68 | $13.89 | $13.68 | $13.85 | $13.85 | 150,778 |
| 2023-05-31 | $13.74 | $13.81 | $13.62 | $13.71 | $13.71 | 123,264 |
| 2023-05-30 | $13.79 | $13.85 | $13.73 | $13.82 | $13.82 | 105,117 |
| 2023-05-26 | $13.60 | $13.76 | $13.59 | $13.74 | $13.74 | 121,850 |
| 2023-05-25 | $13.49 | $13.65 | $13.49 | $13.63 | $13.63 | 124,565 |
| 2023-05-24 | $13.60 | $13.67 | $13.51 | $13.58 | $13.58 | 137,582 |
| 2023-05-23 | $13.47 | $13.64 | $13.47 | $13.57 | $13.57 | 132,433 |
| 2023-05-22 | $13.55 | $13.58 | $13.46 | $13.50 | $13.50 | 98,766 |
| 2023-05-19 | $13.51 | $13.62 | $13.40 | $13.50 | $13.50 | 129,874 |
| 2023-05-18 | $13.31 | $13.41 | $13.20 | $13.38 | $13.38 | 93,673 |
| 2023-05-17 | $13.21 | $13.35 | $13.15 | $13.31 | $13.31 | 105,064 |
| 2023-05-16 | $13.27 | $13.31 | $13.12 | $13.13 | $13.13 | 149,805 |
| 2023-05-15 | $13.36 | $13.51 | $13.26 | $13.35 | $13.35 | 111,267 |
| 2023-05-12 | $13.45 | $13.50 | $13.35 | $13.36 | $13.36 | 134,618 |
| 2023-05-11 | $13.50 | $13.58 | $13.32 | $13.45 | $13.45 | 176,429 |
| 2023-05-10 | $13.50 | $13.70 | $13.13 | $13.56 | $13.56 | 127,481 |
| 2023-05-09 | $13.54 | $13.61 | $13.34 | $13.45 | $13.45 | 135,998 |
| 2023-05-08 | $13.58 | $13.61 | $13.48 | $13.54 | $13.54 | 95,429 |
| 2023-05-05 | $13.45 | $13.61 | $13.40 | $13.57 | $13.57 | 161,839 |
| 2023-05-04 | $13.48 | $13.51 | $13.16 | $13.25 | $13.25 | 160,512 |
| 2023-05-03 | $13.54 | $13.79 | $13.54 | $13.65 | $13.65 | 115,630 |
| 2023-05-02 | $13.79 | $13.81 | $13.35 | $13.50 | $13.50 | 235,415 |
| 2023-05-01 | $14.08 | $14.15 | $13.83 | $13.90 | $13.90 | 131,530 |
| 2023-04-28 | $13.92 | $14.16 | $13.89 | $14.07 | $14.07 | 200,588 |
| 2023-04-27 | $13.43 | $14.13 | $13.43 | $14.01 | $14.01 | 320,890 |
| 2023-04-26 | $13.49 | $13.61 | $13.41 | $13.43 | $13.43 | 165,568 |
| 2023-04-25 | $13.60 | $13.69 | $13.49 | $13.54 | $13.54 | 94,287 |
| 2023-04-24 | $13.60 | $13.81 | $13.60 | $13.66 | $13.66 | 126,530 |
| 2023-04-21 | $13.74 | $13.74 | $13.50 | $13.65 | $13.65 | 132,759 |
| 2023-04-20 | $13.68 | $13.77 | $13.59 | $13.70 | $13.70 | 246,142 |
| 2023-04-19 | $13.63 | $13.70 | $13.48 | $13.66 | $13.66 | 120,940 |
| 2023-04-18 | $13.77 | $13.77 | $13.36 | $13.56 | $13.56 | 214,493 |
| 2023-04-17 | $13.78 | $13.92 | $13.58 | $13.88 | $13.88 | 163,682 |
| 2023-04-14 | $13.86 | $13.88 | $13.63 | $13.77 | $13.77 | 171,516 |
| 2023-04-13 | $13.57 | $13.77 | $13.50 | $13.77 | $13.77 | 156,495 |
| 2023-04-12 | $13.26 | $13.62 | $13.25 | $13.47 | $13.47 | 189,686 |
| 2023-04-11 | $13.24 | $13.35 | $13.08 | $13.25 | $13.25 | 214,313 |
| 2023-04-10 | $13.34 | $13.36 | $13.08 | $13.23 | $13.23 | 157,952 |
| 2023-04-06 | $13.20 | $13.37 | $13.20 | $13.33 | $13.33 | 107,937 |
| 2023-04-05 | $13.35 | $13.37 | $13.18 | $13.20 | $13.20 | 168,594 |
| 2023-04-04 | $13.50 | $13.58 | $13.28 | $13.40 | $13.40 | 226,157 |
| 2023-04-03 | $13.60 | $13.77 | $13.51 | $13.54 | $13.54 | 188,473 |
| 2023-03-31 | $13.44 | $13.64 | $13.44 | $13.62 | $13.62 | 212,656 |
| 2023-03-30 | $13.66 | $13.66 | $13.36 | $13.41 | $13.41 | 241,246 |
| 2023-03-29 | $13.89 | $14.05 | $13.80 | $13.95 | $13.51 | 345,978 |
| 2023-03-28 | $13.81 | $13.90 | $13.73 | $13.85 | $13.41 | 310,542 |
| 2023-03-27 | $13.70 | $13.84 | $13.64 | $13.78 | $13.78 | 247,024 |
| 2023-03-24 | $13.56 | $13.64 | $13.22 | $13.61 | $13.61 | 240,301 |
| 2023-03-23 | $13.71 | $13.89 | $13.52 | $13.57 | $13.57 | 192,337 |
| 2023-03-22 | $13.87 | $14.07 | $13.62 | $13.62 | $13.62 | 219,004 |
| 2023-03-21 | $13.71 | $13.94 | $13.71 | $13.85 | $13.85 | 263,946 |
| 2023-03-20 | $13.55 | $13.79 | $13.45 | $13.48 | $13.48 | 269,595 |
| 2023-03-17 | $14.00 | $14.00 | $13.48 | $13.52 | $13.52 | 493,337 |
| 2023-03-16 | $13.58 | $14.01 | $13.43 | $13.92 | $13.92 | 272,063 |
| 2023-03-15 | $13.75 | $13.84 | $13.46 | $13.68 | $13.68 | 359,144 |
| 2023-03-14 | $13.90 | $14.33 | $13.90 | $14.03 | $14.03 | 360,181 |
| 2023-03-13 | $13.55 | $13.92 | $13.18 | $13.65 | $13.65 | 414,154 |
| 2023-03-10 | $14.76 | $14.93 | $13.74 | $13.83 | $13.83 | 713,289 |
| 2023-03-09 | $15.03 | $15.16 | $14.76 | $14.78 | $14.78 | 423,946 |
| 2023-03-08 | $15.17 | $15.25 | $15.01 | $15.11 | $15.11 | 189,378 |
| 2023-03-07 | $15.42 | $15.45 | $15.08 | $15.16 | $15.16 | 153,601 |
| 2023-03-06 | $15.49 | $15.55 | $15.41 | $15.46 | $15.46 | 214,751 |
| 2023-03-03 | $15.58 | $15.62 | $15.45 | $15.50 | $15.50 | 181,526 |
| 2023-03-02 | $15.66 | $15.70 | $15.34 | $15.50 | $15.50 | 206,120 |
| 2023-03-01 | $15.16 | $15.80 | $15.15 | $15.67 | $15.67 | 293,681 |
| 2023-02-28 | $15.89 | $15.89 | $14.80 | $15.09 | $15.09 | 565,972 |
| 2023-02-27 | $15.80 | $15.87 | $15.59 | $15.59 | $15.59 | 275,874 |
| 2023-02-24 | $15.55 | $15.70 | $15.51 | $15.67 | $15.67 | 241,568 |
| 2023-02-23 | $15.37 | $15.63 | $15.32 | $15.61 | $15.61 | 421,890 |
| 2023-02-22 | $15.20 | $15.42 | $15.20 | $15.28 | $15.28 | 140,611 |
| 2023-02-21 | $15.49 | $15.53 | $15.16 | $15.24 | $15.24 | 230,338 |
| 2023-02-17 | $15.33 | $15.57 | $15.33 | $15.48 | $15.48 | 190,142 |
| 2023-02-16 | $15.24 | $15.51 | $15.22 | $15.34 | $15.34 | 208,531 |
| 2023-02-15 | $15.20 | $15.34 | $15.12 | $15.28 | $15.28 | 132,547 |
| 2023-02-14 | $15.28 | $15.35 | $15.21 | $15.28 | $15.28 | 134,619 |
| 2023-02-13 | $15.10 | $15.37 | $15.10 | $15.30 | $15.30 | 217,231 |
| 2023-02-10 | $14.90 | $15.14 | $14.87 | $15.10 | $15.10 | 272,842 |
| 2023-02-09 | $15.15 | $15.25 | $14.87 | $14.90 | $14.90 | 224,972 |
| 2023-02-08 | $15.39 | $15.39 | $15.06 | $15.15 | $15.15 | 222,257 |
| 2023-02-07 | $15.23 | $15.36 | $15.17 | $15.34 | $15.34 | 188,765 |
| 2023-02-06 | $15.20 | $15.31 | $15.01 | $15.23 | $15.23 | 284,589 |
| 2023-02-03 | $15.11 | $15.21 | $15.08 | $15.15 | $15.15 | 206,866 |
| 2023-02-02 | $15.18 | $15.18 | $15.00 | $15.09 | $15.09 | 222,337 |
| 2023-02-01 | $15.07 | $15.19 | $15.02 | $15.11 | $15.11 | 185,246 |
| 2023-01-31 | $14.99 | $15.12 | $14.97 | $15.05 | $15.05 | 145,544 |
| 2023-01-30 | $15.09 | $15.19 | $15.00 | $15.01 | $15.01 | 246,835 |
| 2023-01-27 | $14.91 | $15.14 | $14.91 | $15.06 | $15.06 | 198,458 |
| 2023-01-26 | $14.91 | $15.05 | $14.90 | $14.94 | $14.94 | 182,831 |
| 2023-01-25 | $14.92 | $14.97 | $14.81 | $14.93 | $14.93 | 268,726 |
| 2023-01-24 | $14.80 | $14.93 | $14.73 | $14.83 | $14.83 | 150,728 |
| 2023-01-23 | $14.68 | $14.87 | $14.64 | $14.78 | $14.78 | 165,752 |
| 2023-01-20 | $14.60 | $14.68 | $14.44 | $14.64 | $14.64 | 131,014 |
| 2023-01-19 | $14.72 | $14.81 | $14.48 | $14.52 | $14.52 | 159,835 |
| 2023-01-18 | $14.79 | $14.95 | $14.70 | $14.72 | $14.72 | 259,016 |
| 2023-01-17 | $15.02 | $15.07 | $14.70 | $14.81 | $14.81 | 378,447 |
| 2023-01-13 | $15.02 | $15.09 | $14.92 | $14.98 | $14.98 | 227,367 |
| 2023-01-12 | $14.93 | $15.09 | $14.92 | $15.04 | $15.04 | 245,524 |
| 2023-01-11 | $14.80 | $15.01 | $14.79 | $14.93 | $14.93 | 267,767 |
| 2023-01-10 | $14.70 | $14.83 | $14.56 | $14.74 | $14.74 | 209,151 |
| 2023-01-09 | $14.58 | $14.79 | $14.58 | $14.69 | $14.69 | 258,599 |
| 2023-01-06 | $14.62 | $14.69 | $14.44 | $14.52 | $14.52 | 212,592 |
| 2023-01-05 | $14.56 | $14.68 | $14.47 | $14.49 | $14.49 | 162,779 |
| 2023-01-04 | $14.61 | $14.71 | $14.51 | $14.64 | $14.64 | 263,460 |
| 2023-01-03 | $14.40 | $14.68 | $14.31 | $14.57 | $14.57 | 516,833 |
| 2022-12-30 | $14.08 | $14.35 | $14.07 | $14.31 | $14.31 | 313,398 |
| 2022-12-29 | $14.02 | $14.21 | $13.96 | $14.17 | $14.17 | 435,777 |
| 2022-12-28 | $14.63 | $14.71 | $14.37 | $14.40 | $13.97 | 388,833 |
| 2022-12-27 | $14.91 | $14.97 | $14.61 | $14.68 | $14.24 | 398,165 |
| 2022-12-23 | $14.30 | $15.40 | $14.30 | $14.75 | $14.31 | 743,619 |
| 2022-12-22 | $14.17 | $14.32 | $14.07 | $14.30 | $13.87 | 243,790 |
| 2022-12-21 | $14.35 | $14.58 | $14.11 | $14.17 | $13.74 | 414,587 |
| 2022-12-20 | $13.96 | $14.37 | $13.96 | $14.30 | $13.87 | 515,975 |
| 2022-12-19 | $14.12 | $14.21 | $13.82 | $14.02 | $13.60 | 409,922 |
| 2022-12-16 | $14.26 | $14.44 | $14.00 | $14.16 | $13.73 | 1,284,152 |
| 2022-12-15 | $14.18 | $14.42 | $14.18 | $14.38 | $13.95 | 248,216 |
| 2022-12-14 | $14.38 | $14.41 | $14.25 | $14.34 | $13.91 | 274,624 |
| 2022-12-13 | $14.39 | $14.40 | $14.28 | $14.39 | $13.96 | 409,221 |
| 2022-12-12 | $14.09 | $14.11 | $13.70 | $14.08 | $13.66 | 415,201 |
| 2022-12-09 | $14.04 | $14.18 | $13.98 | $14.15 | $13.72 | 270,403 |
| 2022-12-08 | $14.15 | $14.17 | $13.91 | $13.97 | $13.55 | 202,274 |
| 2022-12-07 | $14.02 | $14.17 | $13.97 | $14.08 | $13.66 | 217,177 |
| 2022-12-06 | $14.16 | $14.22 | $14.00 | $14.02 | $13.60 | 179,966 |
| 2022-12-05 | $14.30 | $14.35 | $14.11 | $14.19 | $13.76 | 300,494 |
| 2022-12-02 | $14.24 | $14.35 | $14.12 | $14.30 | $13.87 | 209,109 |
| 2022-12-01 | $14.36 | $14.41 | $14.23 | $14.33 | $13.90 | 243,726 |
| 2022-11-30 | $14.20 | $14.40 | $14.02 | $14.36 | $13.93 | 257,720 |
| 2022-11-29 | $14.11 | $14.34 | $14.06 | $14.20 | $13.77 | 229,091 |
| 2022-11-28 | $14.39 | $14.42 | $13.98 | $14.15 | $13.72 | 380,240 |
| 2022-11-25 | $14.47 | $14.49 | $14.35 | $14.39 | $13.96 | 167,170 |
| 2022-11-23 | $14.37 | $14.40 | $14.26 | $14.40 | $13.97 | 214,297 |
| 2022-11-22 | $14.30 | $14.41 | $14.30 | $14.40 | $13.97 | 227,173 |
| 2022-11-21 | $14.22 | $14.43 | $14.08 | $14.32 | $13.89 | 494,882 |
| 2022-11-18 | $14.22 | $14.22 | $14.10 | $14.10 | $13.68 | 231,252 |
| 2022-11-17 | $14.19 | $14.20 | $14.02 | $14.15 | $13.72 | 227,711 |
| 2022-11-16 | $14.05 | $14.22 | $14.05 | $14.10 | $13.68 | 228,446 |
| 2022-11-15 | $13.90 | $14.18 | $13.83 | $14.15 | $13.72 | 383,086 |
| 2022-11-14 | $13.96 | $14.00 | $13.60 | $13.71 | $13.30 | 317,462 |
| 2022-11-11 | $13.90 | $13.99 | $13.78 | $13.91 | $13.49 | 356,933 |
| 2022-11-10 | $13.82 | $13.83 | $13.68 | $13.82 | $13.40 | 360,768 |
| 2022-11-09 | $13.64 | $13.80 | $13.13 | $13.48 | $13.07 | 639,922 |
| 2022-11-08 | $13.11 | $13.16 | $12.55 | $12.65 | $12.27 | 292,354 |
| 2022-11-07 | $12.53 | $13.04 | $12.53 | $13.04 | $12.65 | 320,469 |
| 2022-11-04 | $12.43 | $12.74 | $12.39 | $12.55 | $12.17 | 186,721 |
| 2022-11-03 | $12.28 | $12.47 | $12.14 | $12.33 | $11.96 | 268,885 |
| 2022-11-02 | $12.74 | $12.74 | $12.43 | $12.45 | $12.08 | 332,378 |
| 2022-11-01 | $12.67 | $12.74 | $12.49 | $12.70 | $12.32 | 140,365 |
| 2022-10-31 | $12.60 | $12.66 | $12.48 | $12.55 | $12.17 | 218,109 |
| 2022-10-28 | $12.53 | $12.65 | $12.50 | $12.62 | $12.24 | 177,752 |
| 2022-10-27 | $12.56 | $12.69 | $12.37 | $12.39 | $12.02 | 190,281 |
| 2022-10-26 | $12.58 | $12.60 | $12.38 | $12.41 | $12.04 | 217,024 |
| 2022-10-25 | $12.29 | $12.54 | $12.07 | $12.46 | $12.08 | 286,113 |
| 2022-10-24 | $12.26 | $12.33 | $12.06 | $12.24 | $11.87 | 184,965 |
| 2022-10-21 | $12.29 | $12.30 | $12.03 | $12.21 | $11.84 | 159,069 |
| 2022-10-20 | $12.30 | $12.44 | $12.16 | $12.23 | $11.86 | 170,787 |
| 2022-10-19 | $12.34 | $12.36 | $12.08 | $12.19 | $11.82 | 119,132 |
| 2022-10-18 | $12.33 | $12.46 | $12.29 | $12.35 | $11.98 | 108,511 |
| 2022-10-17 | $12.13 | $12.33 | $12.09 | $12.21 | $11.84 | 231,977 |
| 2022-10-14 | $12.19 | $12.31 | $12.01 | $12.08 | $11.72 | 177,823 |
| 2022-10-13 | $11.66 | $12.09 | $11.51 | $12.07 | $11.71 | 195,637 |
| 2022-10-12 | $11.77 | $11.94 | $11.64 | $11.84 | $11.48 | 201,910 |
| 2022-10-11 | $11.57 | $11.84 | $11.44 | $11.70 | $11.35 | 305,489 |
| 2022-10-10 | $11.71 | $11.92 | $11.59 | $11.59 | $11.24 | 161,752 |
| 2022-10-07 | $11.76 | $12.06 | $11.68 | $11.77 | $11.77 | 331,878 |
| 2022-10-06 | $12.01 | $12.16 | $11.84 | $11.85 | $11.85 | 171,208 |
| 2022-10-05 | $12.13 | $12.13 | $11.78 | $12.00 | $12.00 | 272,694 |
| 2022-10-04 | $11.94 | $12.24 | $11.84 | $12.19 | $12.19 | 244,096 |
| 2022-10-03 | $11.53 | $11.75 | $11.23 | $11.60 | $11.60 | 360,685 |
| 2022-09-30 | $11.50 | $11.79 | $11.44 | $11.44 | $11.44 | 281,830 |
| 2022-09-29 | $12.11 | $12.13 | $11.43 | $11.56 | $11.56 | 468,003 |
| 2022-09-28 | $12.51 | $12.59 | $12.31 | $12.53 | $12.11 | 266,771 |
| 2022-09-27 | $12.24 | $12.70 | $12.24 | $12.41 | $11.99 | 536,697 |
| 2022-09-26 | $12.54 | $12.61 | $12.00 | $12.17 | $11.76 | 717,953 |
| 2022-09-23 | $12.90 | $12.95 | $12.52 | $12.66 | $12.24 | 531,241 |
| 2022-09-22 | $13.58 | $13.62 | $13.07 | $13.10 | $12.66 | 300,717 |
| 2022-09-21 | $13.73 | $13.79 | $13.55 | $13.58 | $13.13 | 177,105 |
| 2022-09-20 | $13.83 | $13.86 | $13.64 | $13.68 | $13.22 | 164,811 |
| 2022-09-19 | $13.85 | $13.93 | $13.73 | $13.83 | $13.37 | 215,086 |
| 2022-09-16 | $13.88 | $13.91 | $13.72 | $13.85 | $13.85 | 295,688 |
| 2022-09-15 | $13.95 | $14.06 | $13.92 | $13.96 | $13.96 | 121,197 |
| 2022-09-14 | $13.94 | $14.06 | $13.86 | $13.95 | $13.95 | 115,651 |
| 2022-09-13 | $14.07 | $14.18 | $13.92 | $13.94 | $13.94 | 118,387 |
| 2022-09-12 | $14.29 | $14.32 | $14.15 | $14.17 | $14.17 | 186,869 |
| 2022-09-09 | $14.00 | $14.22 | $13.99 | $14.21 | $14.21 | 129,092 |
| 2022-09-08 | $13.94 | $13.99 | $13.78 | $13.98 | $13.98 | 122,472 |
| 2022-09-07 | $13.75 | $13.90 | $13.71 | $13.89 | $13.89 | 207,793 |
| 2022-09-06 | $13.96 | $14.05 | $13.42 | $13.73 | $13.73 | 428,526 |
| 2022-09-02 | $14.14 | $14.33 | $14.12 | $14.23 | $14.23 | 109,903 |
| 2022-09-01 | $14.43 | $14.43 | $14.04 | $14.11 | $14.11 | 201,057 |
| 2022-08-31 | $14.27 | $14.51 | $14.26 | $14.39 | $14.39 | 161,447 |
| 2022-08-30 | $14.62 | $14.65 | $14.33 | $14.34 | $14.34 | 179,279 |
| 2022-08-29 | $14.35 | $14.58 | $14.26 | $14.50 | $14.50 | 214,672 |
| 2022-08-26 | $14.56 | $14.56 | $14.29 | $14.40 | $14.40 | 152,326 |
| 2022-08-25 | $14.44 | $14.50 | $14.40 | $14.42 | $14.42 | 113,944 |
| 2022-08-24 | $14.31 | $14.45 | $14.28 | $14.45 | $14.45 | 149,407 |
| 2022-08-23 | $14.22 | $14.35 | $14.14 | $14.31 | $14.31 | 132,927 |
| 2022-08-22 | $14.13 | $14.25 | $14.03 | $14.21 | $14.21 | 165,235 |
| 2022-08-19 | $14.20 | $14.34 | $14.20 | $14.24 | $14.24 | 204,835 |
| 2022-08-18 | $14.28 | $14.32 | $14.22 | $14.28 | $14.28 | 150,348 |
| 2022-08-17 | $14.29 | $14.44 | $14.10 | $14.21 | $14.21 | 194,560 |
| 2022-08-16 | $14.39 | $14.43 | $14.32 | $14.39 | $14.39 | 114,939 |
| 2022-08-15 | $14.53 | $14.57 | $14.31 | $14.36 | $14.36 | 265,534 |
| 2022-08-12 | $14.51 | $14.62 | $14.42 | $14.60 | $14.60 | 192,611 |
| 2022-08-11 | $14.19 | $14.52 | $14.17 | $14.44 | $14.44 | 184,406 |
| 2022-08-10 | $13.75 | $14.29 | $13.75 | $14.03 | $14.03 | 313,358 |
| 2022-08-09 | $13.79 | $13.84 | $13.63 | $13.71 | $13.71 | 155,976 |
| 2022-08-08 | $13.74 | $13.87 | $13.72 | $13.84 | $13.84 | 192,986 |
| 2022-08-05 | $13.60 | $13.77 | $13.60 | $13.67 | $13.67 | 91,563 |
| 2022-08-04 | $13.70 | $13.84 | $13.60 | $13.64 | $13.64 | 147,930 |
| 2022-08-03 | $13.60 | $13.81 | $13.60 | $13.70 | $13.70 | 182,025 |
| 2022-08-02 | $13.71 | $13.72 | $13.51 | $13.58 | $13.58 | 102,611 |
| 2022-08-01 | $13.61 | $13.83 | $13.50 | $13.71 | $13.71 | 249,729 |
| 2022-07-29 | $13.63 | $13.70 | $13.56 | $13.59 | $13.59 | 134,066 |
| 2022-07-28 | $13.45 | $13.62 | $13.37 | $13.54 | $13.54 | 176,603 |
| 2022-07-27 | $13.36 | $13.44 | $13.23 | $13.41 | $13.41 | 153,167 |
| 2022-07-26 | $13.04 | $13.36 | $13.04 | $13.26 | $13.26 | 200,687 |
| 2022-07-25 | $13.21 | $13.23 | $13.01 | $13.06 | $13.06 | 107,137 |
| 2022-07-22 | $13.15 | $13.25 | $13.03 | $13.19 | $13.19 | 155,784 |
| 2022-07-21 | $13.15 | $13.15 | $13.01 | $13.11 | $13.11 | 129,884 |
| 2022-07-20 | $13.07 | $13.20 | $12.99 | $13.15 | $13.15 | 214,553 |
| 2022-07-19 | $12.97 | $13.16 | $12.97 | $13.04 | $13.04 | 327,353 |
| 2022-07-18 | $12.83 | $13.14 | $12.83 | $12.92 | $12.92 | 180,297 |
| 2022-07-15 | $12.75 | $12.93 | $12.69 | $12.73 | $12.73 | 249,960 |
| 2022-07-14 | $12.80 | $12.92 | $12.57 | $12.69 | $12.69 | 356,528 |
| 2022-07-13 | $12.86 | $13.05 | $12.86 | $12.94 | $12.94 | 146,306 |
| 2022-07-12 | $12.90 | $13.12 | $12.90 | $12.97 | $12.97 | 192,458 |
| 2022-07-11 | $13.16 | $13.28 | $12.97 | $13.00 | $13.00 | 219,367 |
| 2022-07-08 | $13.18 | $13.29 | $13.10 | $13.25 | $13.25 | 100,175 |
| 2022-07-07 | $13.01 | $13.23 | $13.01 | $13.19 | $13.19 | 195,120 |
| 2022-07-06 | $12.98 | $13.10 | $12.88 | $12.99 | $12.99 | 129,974 |
| 2022-07-05 | $13.02 | $13.02 | $12.67 | $12.98 | $12.98 | 227,962 |
| 2022-07-01 | $12.78 | $13.04 | $12.69 | $13.03 | $13.03 | 294,569 |
| 2022-06-30 | $12.50 | $12.84 | $12.50 | $12.70 | $12.70 | 254,542 |
| 2022-06-29 | $12.77 | $12.95 | $12.56 | $12.61 | $12.61 | 308,556 |
| 2022-06-28 | $13.41 | $13.51 | $13.16 | $13.23 | $12.82 | 320,567 |
| 2022-06-27 | $13.22 | $13.37 | $13.13 | $13.30 | $12.89 | 277,166 |
| 2022-06-24 | $12.90 | $13.19 | $12.90 | $13.10 | $12.70 | 163,941 |
| 2022-06-23 | $13.03 | $13.14 | $12.76 | $12.86 | $12.46 | 249,530 |
| 2022-06-22 | $12.88 | $13.22 | $12.79 | $12.97 | $12.57 | 340,064 |
| 2022-06-21 | $12.94 | $13.22 | $12.86 | $12.98 | $12.58 | 323,362 |
| 2022-06-17 | $12.43 | $12.94 | $12.33 | $12.76 | $12.37 | 1,248,719 |
| 2022-06-16 | $13.08 | $13.27 | $12.14 | $12.21 | $11.83 | 876,671 |
| 2022-06-15 | $13.33 | $13.55 | $13.09 | $13.24 | $12.83 | 349,645 |
| 2022-06-14 | $13.42 | $13.42 | $13.13 | $13.29 | $12.88 | 543,176 |
| 2022-06-13 | $13.84 | $13.92 | $13.22 | $13.31 | $12.90 | 605,468 |
| 2022-06-10 | $14.00 | $14.15 | $13.89 | $14.07 | $13.64 | 339,129 |
| 2022-06-09 | $14.35 | $14.39 | $14.07 | $14.09 | $13.66 | 324,587 |
| 2022-06-08 | $14.26 | $14.37 | $14.20 | $14.29 | $13.85 | 156,312 |
| 2022-06-07 | $14.48 | $14.50 | $14.35 | $14.37 | $13.93 | 129,653 |
| 2022-06-06 | $14.26 | $14.49 | $14.19 | $14.47 | $14.03 | 235,796 |
| 2022-06-03 | $14.28 | $14.34 | $14.20 | $14.25 | $13.81 | 189,785 |
| 2022-06-02 | $14.24 | $14.37 | $14.20 | $14.30 | $13.86 | 152,237 |
| 2022-06-01 | $14.26 | $14.35 | $14.11 | $14.29 | $13.85 | 146,076 |
| 2022-05-31 | $14.25 | $14.36 | $14.19 | $14.19 | $13.75 | 232,923 |
| 2022-05-27 | $14.12 | $14.34 | $14.12 | $14.34 | $13.90 | 237,172 |
| 2022-05-26 | $14.24 | $14.30 | $14.12 | $14.18 | $13.74 | 212,733 |
| 2022-05-25 | $13.87 | $14.23 | $13.87 | $14.09 | $13.66 | 210,206 |
| 2022-05-24 | $13.95 | $13.99 | $13.69 | $13.82 | $13.40 | 147,579 |
| 2022-05-23 | $13.77 | $14.07 | $13.77 | $13.95 | $13.52 | 180,385 |
| 2022-05-20 | $14.12 | $14.24 | $13.56 | $13.72 | $13.30 | 256,824 |
| 2022-05-19 | $14.28 | $14.35 | $13.98 | $14.02 | $13.59 | 161,171 |
| 2022-05-18 | $14.55 | $14.55 | $14.15 | $14.27 | $13.83 | 228,027 |
| 2022-05-17 | $14.40 | $14.62 | $14.40 | $14.51 | $14.06 | 160,480 |
| 2022-05-16 | $14.11 | $14.31 | $14.08 | $14.29 | $13.85 | 162,522 |
| 2022-05-13 | $14.00 | $14.23 | $13.96 | $14.05 | $13.62 | 184,082 |
| 2022-05-12 | $14.10 | $14.19 | $13.72 | $13.87 | $13.44 | 315,217 |
| 2022-05-11 | $14.33 | $14.45 | $14.16 | $14.19 | $13.75 | 203,544 |
| 2022-05-10 | $14.48 | $14.74 | $14.28 | $14.35 | $13.91 | 171,910 |
| 2022-05-09 | $14.77 | $14.77 | $14.17 | $14.40 | $13.96 | 319,563 |
| 2022-05-06 | $14.71 | $14.94 | $14.55 | $14.79 | $14.34 | 333,582 |
| 2022-05-05 | $14.67 | $14.74 | $14.26 | $14.55 | $14.10 | 240,459 |
| 2022-05-04 | $14.59 | $14.89 | $14.48 | $14.75 | $14.30 | 393,588 |
| 2022-05-03 | $13.92 | $14.27 | $13.82 | $14.22 | $13.78 | 194,310 |
| 2022-05-02 | $14.10 | $14.18 | $13.70 | $13.85 | $13.42 | 335,345 |
| 2022-04-29 | $14.13 | $14.24 | $13.99 | $14.01 | $13.58 | 240,656 |
| 2022-04-28 | $14.22 | $14.27 | $14.06 | $14.17 | $13.73 | 217,088 |
| 2022-04-27 | $14.11 | $14.27 | $14.05 | $14.18 | $13.74 | 370,986 |
| 2022-04-26 | $14.37 | $14.37 | $14.03 | $14.05 | $13.62 | 261,149 |
| 2022-04-25 | $14.23 | $14.36 | $14.09 | $14.36 | $13.92 | 212,492 |
| 2022-04-22 | $14.63 | $14.79 | $14.28 | $14.33 | $13.89 | 181,454 |
| 2022-04-21 | $14.85 | $14.88 | $14.57 | $14.61 | $14.16 | 220,334 |
| 2022-04-20 | $14.85 | $14.89 | $14.75 | $14.82 | $14.36 | 216,272 |
| 2022-04-19 | $14.80 | $14.87 | $14.74 | $14.84 | $14.38 | 206,606 |
| 2022-04-18 | $14.63 | $14.80 | $14.55 | $14.75 | $14.30 | 217,442 |
| 2022-04-14 | $14.56 | $14.68 | $14.46 | $14.58 | $14.13 | 180,355 |
| 2022-04-13 | $14.44 | $14.68 | $14.44 | $14.62 | $14.17 | 115,639 |
| 2022-04-12 | $14.53 | $14.73 | $14.42 | $14.44 | $14.00 | 219,096 |
| 2022-04-11 | $14.37 | $14.63 | $14.37 | $14.53 | $14.08 | 374,405 |
| 2022-04-08 | $14.44 | $14.51 | $14.35 | $14.41 | $13.97 | 84,649 |
| 2022-04-07 | $14.40 | $14.48 | $14.25 | $14.39 | $13.95 | 185,846 |
| 2022-04-06 | $14.38 | $14.45 | $14.25 | $14.27 | $13.83 | 117,916 |
| 2022-04-05 | $14.42 | $14.58 | $14.38 | $14.45 | $14.01 | 142,539 |
| 2022-04-04 | $14.64 | $14.64 | $14.41 | $14.48 | $14.03 | 301,772 |
| 2022-04-01 | $14.45 | $14.61 | $14.40 | $14.58 | $14.13 | 146,590 |
| 2022-03-31 | $14.39 | $14.56 | $14.39 | $14.39 | $13.95 | 165,532 |
| 2022-03-30 | $14.37 | $14.45 | $14.27 | $14.39 | $13.95 | 230,811 |
| 2022-03-29 | $14.82 | $14.96 | $14.77 | $14.81 | $13.97 | 293,962 |
| 2022-03-28 | $14.68 | $14.88 | $14.57 | $14.82 | $13.98 | 311,364 |
| 2022-03-25 | $14.60 | $14.68 | $14.55 | $14.63 | $13.80 | 131,245 |
| 2022-03-24 | $14.56 | $14.65 | $14.46 | $14.52 | $13.69 | 214,871 |
| 2022-03-23 | $14.71 | $14.75 | $14.54 | $14.55 | $13.72 | 122,333 |
| 2022-03-22 | $14.73 | $14.78 | $14.56 | $14.65 | $13.82 | 240,572 |
| 2022-03-21 | $14.47 | $14.77 | $14.47 | $14.65 | $13.82 | 159,436 |
| 2022-03-18 | $14.59 | $14.69 | $14.42 | $14.43 | $13.61 | 947,163 |
| 2022-03-17 | $14.30 | $14.67 | $14.24 | $14.64 | $13.81 | 347,016 |
| 2022-03-16 | $14.40 | $14.40 | $14.16 | $14.30 | $13.49 | 166,715 |
| 2022-03-15 | $14.30 | $14.43 | $14.22 | $14.36 | $13.54 | 134,380 |
| 2022-03-14 | $14.41 | $14.53 | $14.19 | $14.28 | $13.47 | 229,886 |
| 2022-03-11 | $14.32 | $14.43 | $14.22 | $14.35 | $13.53 | 147,869 |
| 2022-03-10 | $14.08 | $14.38 | $14.08 | $14.35 | $13.53 | 229,769 |
| 2022-03-09 | $14.17 | $14.25 | $14.01 | $14.19 | $13.38 | 295,085 |
| 2022-03-08 | $13.98 | $14.17 | $13.87 | $14.05 | $13.25 | 242,722 |
| 2022-03-07 | $14.12 | $14.25 | $13.99 | $14.00 | $13.20 | 261,901 |
| 2022-03-04 | $14.22 | $14.36 | $14.12 | $14.22 | $13.41 | 181,144 |
| 2022-03-03 | $14.29 | $14.40 | $13.70 | $14.22 | $13.41 | 763,495 |
| 2022-03-02 | $14.20 | $14.62 | $14.20 | $14.57 | $13.74 | 304,752 |
| 2022-03-01 | $14.16 | $14.21 | $13.93 | $14.21 | $13.40 | 220,372 |
| 2022-02-28 | $13.95 | $14.17 | $13.90 | $14.12 | $13.32 | 221,984 |
| 2022-02-25 | $13.95 | $14.08 | $13.95 | $14.04 | $13.24 | 204,340 |
| 2022-02-24 | $13.85 | $14.02 | $13.58 | $13.97 | $13.17 | 327,561 |
| 2022-02-23 | $14.06 | $14.40 | $13.95 | $14.07 | $13.27 | 245,130 |
| 2022-02-22 | $13.75 | $13.95 | $13.66 | $13.82 | $13.03 | 302,160 |
| 2022-02-18 | $13.73 | $13.86 | $13.72 | $13.75 | $12.97 | 149,882 |
| 2022-02-17 | $13.90 | $13.99 | $13.75 | $13.77 | $12.99 | 179,477 |
| 2022-02-16 | $13.79 | $13.98 | $13.77 | $13.89 | $13.10 | 181,463 |
| 2022-02-15 | $13.90 | $13.90 | $13.75 | $13.75 | $12.97 | 159,688 |
| 2022-02-14 | $13.93 | $13.98 | $13.69 | $13.70 | $12.92 | 202,960 |
| 2022-02-11 | $14.03 | $14.15 | $13.86 | $13.89 | $13.10 | 626,358 |
| 2022-02-10 | $14.16 | $14.30 | $14.00 | $14.03 | $13.23 | 473,804 |
| 2022-02-09 | $14.27 | $14.36 | $14.12 | $14.16 | $13.35 | 170,058 |
| 2022-02-08 | $14.42 | $14.44 | $14.19 | $14.22 | $13.41 | 219,474 |
| 2022-02-07 | $14.21 | $14.41 | $14.21 | $14.32 | $13.50 | 167,341 |
| 2022-02-04 | $14.12 | $14.33 | $14.02 | $14.18 | $13.37 | 143,545 |
| 2022-02-03 | $14.20 | $14.36 | $14.11 | $14.11 | $13.31 | 173,242 |
| 2022-02-02 | $14.27 | $14.27 | $14.12 | $14.26 | $13.45 | 168,177 |
| 2022-02-01 | $14.16 | $14.27 | $14.09 | $14.20 | $13.39 | 173,034 |
| 2022-01-31 | $13.94 | $14.12 | $13.86 | $14.09 | $13.29 | 171,437 |
| 2022-01-28 | $13.87 | $13.95 | $13.78 | $13.92 | $13.13 | 120,263 |
| 2022-01-27 | $14.08 | $14.21 | $13.85 | $13.91 | $13.12 | 279,798 |
| 2022-01-26 | $14.25 | $14.28 | $13.99 | $14.04 | $13.24 | 239,124 |
| 2022-01-25 | $13.68 | $14.11 | $13.68 | $14.08 | $13.28 | 404,291 |
| 2022-01-24 | $13.59 | $13.93 | $13.28 | $13.72 | $12.94 | 593,464 |
| 2022-01-21 | $13.91 | $14.06 | $13.66 | $13.69 | $12.91 | 274,268 |
| 2022-01-20 | $14.20 | $14.31 | $13.94 | $13.97 | $13.17 | 248,300 |
| 2022-01-19 | $14.31 | $14.36 | $14.14 | $14.19 | $13.38 | 234,487 |
| 2022-01-18 | $14.16 | $14.41 | $14.15 | $14.33 | $13.51 | 236,622 |
| 2022-01-14 | $14.30 | $14.37 | $14.13 | $14.14 | $13.33 | 349,431 |
| 2022-01-13 | $14.33 | $14.40 | $14.27 | $14.30 | $13.49 | 160,268 |
| 2022-01-12 | $14.30 | $14.37 | $14.21 | $14.33 | $13.51 | 285,798 |
| 2022-01-11 | $14.09 | $14.31 | $14.09 | $14.30 | $13.49 | 370,642 |
| 2022-01-10 | $14.21 | $14.28 | $14.08 | $14.12 | $13.32 | 358,317 |
| 2022-01-07 | $13.89 | $14.17 | $13.86 | $14.16 | $13.35 | 230,117 |
| 2022-01-06 | $13.82 | $13.87 | $13.70 | $13.85 | $13.06 | 139,914 |
| 2022-01-05 | $13.98 | $14.02 | $13.71 | $13.72 | $12.94 | 197,505 |
| 2022-01-04 | $13.80 | $13.94 | $13.77 | $13.89 | $13.10 | 117,706 |
| 2022-01-03 | $13.86 | $13.98 | $13.75 | $13.76 | $12.98 | 205,730 |
| 2021-12-31 | $13.57 | $13.80 | $13.56 | $13.73 | $12.95 | 488,790 |
| 2021-12-30 | $13.55 | $13.75 | $13.50 | $13.54 | $12.77 | 286,979 |
| 2021-12-29 | $14.18 | $14.18 | $13.87 | $13.93 | $12.77 | 303,365 |
| 2021-12-28 | $14.01 | $14.18 | $13.99 | $14.04 | $12.87 | 223,610 |
| 2021-12-27 | $14.10 | $14.10 | $13.91 | $14.00 | $12.83 | 131,693 |
| 2021-12-23 | $13.78 | $14.04 | $13.78 | $14.02 | $12.85 | 193,118 |
| 2021-12-22 | $13.79 | $13.88 | $13.64 | $13.73 | $12.59 | 323,152 |
| 2021-12-21 | $13.72 | $13.88 | $13.50 | $13.61 | $12.48 | 426,522 |
| 2021-12-20 | $13.46 | $13.61 | $13.24 | $13.57 | $12.44 | 291,512 |
| 2021-12-17 | $13.59 | $13.75 | $13.33 | $13.56 | $12.43 | 1,242,887 |
| 2021-12-16 | $13.71 | $13.84 | $13.59 | $13.65 | $12.51 | 331,530 |
| 2021-12-15 | $13.71 | $13.83 | $13.59 | $13.69 | $12.55 | 280,616 |
| 2021-12-14 | $13.70 | $13.81 | $13.61 | $13.67 | $12.53 | 216,951 |
| 2021-12-13 | $14.00 | $14.05 | $13.71 | $13.71 | $12.57 | 208,744 |
| 2021-12-10 | $13.91 | $14.02 | $13.90 | $13.99 | $12.82 | 97,012 |
| 2021-12-09 | $14.02 | $14.07 | $13.95 | $13.99 | $12.82 | 138,082 |
| 2021-12-08 | $14.11 | $14.18 | $14.01 | $14.06 | $12.89 | 156,291 |
| 2021-12-07 | $14.00 | $14.09 | $13.96 | $14.06 | $12.89 | 135,548 |
| 2021-12-06 | $13.88 | $14.01 | $13.80 | $13.93 | $12.77 | 135,854 |
| 2021-12-03 | $13.86 | $14.00 | $13.72 | $13.75 | $12.60 | 115,437 |
| 2021-12-02 | $13.68 | $13.89 | $13.66 | $13.81 | $12.66 | 203,836 |
| 2021-12-01 | $13.84 | $13.90 | $13.65 | $13.65 | $12.51 | 119,570 |
| 2021-11-30 | $13.79 | $13.86 | $13.63 | $13.70 | $12.56 | 172,103 |
| 2021-11-29 | $13.82 | $13.90 | $13.74 | $13.82 | $12.67 | 200,015 |
| 2021-11-26 | $13.75 | $13.82 | $13.55 | $13.72 | $12.58 | 220,613 |
| 2021-11-24 | $13.75 | $13.90 | $13.75 | $13.82 | $12.67 | 111,533 |
| 2021-11-23 | $13.84 | $13.89 | $13.78 | $13.84 | $12.69 | 82,767 |
| 2021-11-22 | $13.83 | $13.89 | $13.72 | $13.81 | $12.66 | 182,155 |
| 2021-11-19 | $13.81 | $13.85 | $13.70 | $13.83 | $12.68 | 193,279 |
| 2021-11-18 | $13.89 | $13.97 | $13.80 | $13.84 | $12.69 | 92,824 |
| 2021-11-17 | $13.86 | $13.95 | $13.85 | $13.89 | $12.73 | 116,841 |
| 2021-11-16 | $13.86 | $14.02 | $13.78 | $13.90 | $12.74 | 150,387 |
| 2021-11-15 | $14.07 | $14.14 | $13.85 | $13.89 | $12.73 | 101,665 |
| 2021-11-12 | $13.86 | $14.13 | $13.86 | $14.00 | $12.83 | 163,674 |
| 2021-11-11 | $13.95 | $14.02 | $13.80 | $13.88 | $12.72 | 192,061 |
| 2021-11-10 | $14.04 | $14.21 | $13.79 | $13.89 | $12.73 | 254,456 |
| 2021-11-09 | $14.17 | $14.26 | $13.89 | $13.98 | $12.81 | 316,934 |
| 2021-11-08 | $14.24 | $14.27 | $14.07 | $14.14 | $12.96 | 206,607 |
| 2021-11-05 | $14.40 | $14.40 | $14.15 | $14.25 | $13.06 | 212,454 |
| 2021-11-04 | $14.21 | $14.32 | $14.10 | $14.16 | $12.98 | 274,525 |
| 2021-11-03 | $14.00 | $14.27 | $14.00 | $14.14 | $12.96 | 429,766 |
| 2021-11-02 | $14.14 | $14.14 | $13.98 | $13.99 | $12.82 | 243,867 |
| 2021-11-01 | $14.16 | $14.25 | $14.07 | $14.11 | $12.93 | 173,065 |
| 2021-10-29 | $14.15 | $14.22 | $14.09 | $14.11 | $12.93 | 119,016 |
| 2021-10-28 | $14.01 | $14.15 | $14.01 | $14.12 | $12.94 | 156,133 |
| 2021-10-27 | $14.09 | $14.14 | $13.94 | $13.99 | $12.82 | 238,069 |
| 2021-10-26 | $14.18 | $14.20 | $14.09 | $14.09 | $12.92 | 149,712 |
| 2021-10-25 | $14.13 | $14.21 | $14.13 | $14.18 | $13.00 | 94,364 |
| 2021-10-22 | $14.15 | $14.16 | $14.10 | $14.13 | $12.95 | 91,893 |
| 2021-10-21 | $14.17 | $14.21 | $14.05 | $14.11 | $12.93 | 106,320 |
| 2021-10-20 | $13.97 | $14.25 | $13.93 | $14.17 | $12.99 | 350,718 |
| 2021-10-19 | $13.90 | $13.95 | $13.87 | $13.94 | $12.78 | 92,222 |
| 2021-10-18 | $13.97 | $13.99 | $13.81 | $13.83 | $12.68 | 199,422 |
| 2021-10-15 | $13.95 | $13.99 | $13.81 | $13.88 | $12.72 | 204,904 |
| 2021-10-14 | $13.85 | $13.85 | $13.72 | $13.82 | $12.67 | 172,078 |
| 2021-10-13 | $13.65 | $13.81 | $13.64 | $13.76 | $12.61 | 202,884 |
| 2021-10-12 | $13.60 | $13.75 | $13.59 | $13.63 | $12.49 | 226,960 |
| 2021-10-11 | $13.54 | $13.70 | $13.53 | $13.61 | $12.48 | 140,536 |
| 2021-10-08 | $13.36 | $13.59 | $13.36 | $13.51 | $12.38 | 100,798 |
| 2021-10-07 | $13.54 | $13.57 | $13.36 | $13.36 | $12.25 | 158,168 |
| 2021-10-06 | $13.39 | $13.51 | $13.37 | $13.47 | $12.35 | 115,861 |
| 2021-10-05 | $13.45 | $13.54 | $13.37 | $13.47 | $12.35 | 185,502 |
| 2021-10-04 | $13.55 | $13.63 | $13.37 | $13.39 | $12.27 | 245,683 |
| 2021-10-01 | $13.50 | $13.63 | $13.42 | $13.53 | $12.40 | 187,805 |
| 2021-09-30 | $13.60 | $13.60 | $13.41 | $13.41 | $12.29 | 227,504 |
| 2021-09-29 | $13.44 | $13.59 | $13.41 | $13.53 | $12.40 | 237,626 |
| 2021-09-28 | $13.91 | $13.96 | $13.72 | $13.74 | $12.25 | 250,986 |
| 2021-09-27 | $13.95 | $14.04 | $13.80 | $13.91 | $12.40 | 211,950 |
| 2021-09-24 | $13.87 | $14.01 | $13.86 | $13.92 | $12.41 | 158,433 |
| 2021-09-23 | $13.88 | $14.02 | $13.87 | $13.87 | $12.37 | 173,147 |
| 2021-09-22 | $13.79 | $13.92 | $13.74 | $13.80 | $12.30 | 169,059 |
| 2021-09-21 | $13.61 | $13.80 | $13.61 | $13.71 | $12.22 | 113,663 |
| 2021-09-20 | $13.53 | $13.65 | $13.35 | $13.56 | $12.09 | 281,799 |
| 2021-09-17 | $13.57 | $13.81 | $13.57 | $13.62 | $12.14 | 619,792 |
| 2021-09-16 | $13.72 | $13.76 | $13.53 | $13.61 | $12.13 | 247,113 |
| 2021-09-15 | $13.65 | $13.79 | $13.57 | $13.73 | $12.24 | 313,688 |
| 2021-09-14 | $13.72 | $13.80 | $13.69 | $13.73 | $12.24 | 130,557 |
| 2021-09-13 | $13.82 | $13.82 | $13.67 | $13.69 | $12.21 | 194,681 |
| 2021-09-10 | $13.77 | $13.83 | $13.73 | $13.73 | $12.24 | 80,557 |
| 2021-09-09 | $13.67 | $13.79 | $13.65 | $13.75 | $12.26 | 146,965 |
| 2021-09-08 | $13.66 | $13.83 | $13.65 | $13.65 | $12.17 | 91,371 |
| 2021-09-07 | $13.98 | $13.98 | $13.69 | $13.69 | $12.21 | 133,584 |
| 2021-09-03 | $13.99 | $14.03 | $13.90 | $13.97 | $12.46 | 115,959 |
| 2021-09-02 | $13.85 | $13.98 | $13.78 | $13.95 | $12.44 | 154,472 |
| 2021-09-01 | $13.90 | $13.97 | $13.82 | $13.86 | $12.36 | 90,556 |
| 2021-08-31 | $13.80 | $13.95 | $13.71 | $13.86 | $12.36 | 160,817 |
| 2021-08-30 | $14.15 | $14.15 | $13.82 | $13.86 | $12.36 | 122,890 |
| 2021-08-27 | $14.02 | $14.16 | $13.99 | $14.10 | $12.57 | 137,380 |
| 2021-08-26 | $14.00 | $14.14 | $13.97 | $14.04 | $12.52 | 65,996 |
| 2021-08-25 | $13.91 | $14.20 | $13.91 | $14.05 | $12.53 | 139,318 |
| 2021-08-24 | $14.04 | $14.14 | $13.95 | $13.96 | $12.45 | 112,948 |
| 2021-08-23 | $13.97 | $14.12 | $13.86 | $13.98 | $12.46 | 150,131 |
| 2021-08-20 | $13.50 | $13.92 | $13.48 | $13.87 | $12.37 | 106,648 |
| 2021-08-19 | $13.85 | $13.94 | $13.48 | $13.52 | $12.05 | 252,211 |
| 2021-08-18 | $13.95 | $14.15 | $13.90 | $13.94 | $12.43 | 99,547 |
| 2021-08-17 | $14.06 | $14.07 | $13.86 | $13.99 | $12.47 | 124,425 |
| 2021-08-16 | $14.17 | $14.25 | $14.05 | $14.11 | $12.58 | 89,050 |
| 2021-08-13 | $14.24 | $14.30 | $14.15 | $14.27 | $12.72 | 158,010 |
| 2021-08-12 | $14.27 | $14.29 | $14.15 | $14.28 | $12.73 | 152,846 |
| 2021-08-11 | $14.16 | $14.27 | $13.99 | $14.23 | $12.69 | 346,248 |
| 2021-08-10 | $13.86 | $14.00 | $13.84 | $13.99 | $12.47 | 90,559 |
| 2021-08-09 | $14.00 | $14.00 | $13.79 | $13.82 | $12.32 | 155,037 |
| 2021-08-06 | $13.87 | $13.99 | $13.73 | $13.96 | $12.45 | 217,674 |
| 2021-08-05 | $13.68 | $14.00 | $13.68 | $13.77 | $12.28 | 491,246 |
| 2021-08-04 | $13.50 | $13.79 | $13.40 | $13.65 | $12.17 | 546,516 |
| 2021-08-03 | $13.32 | $13.35 | $13.12 | $13.22 | $11.79 | 115,267 |
| 2021-08-02 | $13.35 | $13.48 | $13.22 | $13.24 | $11.80 | 113,183 |
| 2021-07-30 | $13.41 | $13.45 | $13.18 | $13.25 | $11.81 | 285,794 |
| 2021-07-29 | $13.45 | $13.45 | $13.29 | $13.33 | $11.88 | 192,371 |
| 2021-07-28 | $13.41 | $13.47 | $13.33 | $13.35 | $11.90 | 187,069 |
| 2021-07-27 | $13.37 | $13.46 | $13.32 | $13.39 | $11.94 | 157,650 |
| 2021-07-26 | $13.36 | $13.47 | $13.32 | $13.45 | $11.99 | 103,401 |
| 2021-07-23 | $13.44 | $13.47 | $13.30 | $13.32 | $11.88 | 89,644 |
| 2021-07-22 | $13.42 | $13.50 | $13.29 | $13.35 | $11.90 | 89,034 |
| 2021-07-21 | $13.56 | $13.65 | $13.37 | $13.45 | $11.99 | 105,080 |
| 2021-07-20 | $13.05 | $13.53 | $13.03 | $13.48 | $12.02 | 292,562 |
| 2021-07-19 | $13.18 | $13.18 | $12.76 | $12.99 | $11.58 | 220,938 |
| 2021-07-16 | $13.21 | $13.35 | $13.13 | $13.13 | $11.71 | 151,263 |
| 2021-07-15 | $13.32 | $13.43 | $13.15 | $13.20 | $11.77 | 253,067 |
| 2021-07-14 | $13.49 | $13.56 | $13.23 | $13.32 | $11.88 | 146,840 |
| 2021-07-13 | $13.48 | $13.58 | $13.34 | $13.42 | $11.97 | 238,433 |
| 2021-07-12 | $13.38 | $13.57 | $13.36 | $13.53 | $12.06 | 119,297 |
| 2021-07-09 | $13.31 | $13.51 | $13.22 | $13.44 | $11.98 | 189,885 |
| 2021-07-08 | $13.15 | $13.25 | $12.96 | $13.21 | $11.78 | 149,656 |
| 2021-07-07 | $13.40 | $13.48 | $13.13 | $13.18 | $11.75 | 135,834 |
| 2021-07-06 | $13.35 | $13.41 | $13.33 | $13.38 | $11.93 | 156,931 |
| 2021-07-02 | $13.25 | $13.35 | $13.21 | $13.33 | $11.88 | 137,106 |
| 2021-07-01 | $13.23 | $13.32 | $13.16 | $13.25 | $11.81 | 156,939 |
| 2021-06-30 | $13.31 | $13.31 | $13.07 | $13.21 | $11.78 | 372,397 |
| 2021-06-29 | $13.38 | $13.42 | $13.23 | $13.27 | $11.83 | 243,909 |
| 2021-06-28 | $13.66 | $13.75 | $13.50 | $13.65 | $11.85 | 237,391 |
| 2021-06-25 | $13.79 | $13.81 | $13.62 | $13.66 | $11.86 | 260,680 |
| 2021-06-24 | $13.77 | $13.78 | $13.70 | $13.77 | $11.95 | 212,636 |
| 2021-06-23 | $13.74 | $13.75 | $13.63 | $13.70 | $11.89 | 108,589 |
| 2021-06-22 | $13.75 | $13.77 | $13.57 | $13.65 | $11.85 | 161,444 |
| 2021-06-21 | $13.48 | $13.74 | $13.47 | $13.72 | $11.91 | 200,588 |
| 2021-06-18 | $13.54 | $13.66 | $13.30 | $13.46 | $11.68 | 688,857 |
| 2021-06-17 | $13.77 | $13.81 | $13.42 | $13.50 | $11.72 | 310,130 |
| 2021-06-16 | $13.73 | $13.79 | $13.63 | $13.77 | $11.95 | 261,764 |
| 2021-06-15 | $13.81 | $13.85 | $13.68 | $13.70 | $11.89 | 219,498 |
| 2021-06-14 | $13.91 | $13.95 | $13.67 | $13.75 | $11.94 | 336,388 |
| 2021-06-11 | $13.82 | $13.97 | $13.82 | $13.93 | $12.09 | 176,247 |
| 2021-06-10 | $13.90 | $13.92 | $13.75 | $13.76 | $11.94 | 264,460 |
| 2021-06-09 | $13.85 | $13.89 | $13.82 | $13.86 | $12.03 | 154,592 |
| 2021-06-08 | $13.76 | $13.93 | $13.76 | $13.84 | $12.01 | 171,124 |
| 2021-06-07 | $13.85 | $13.90 | $13.78 | $13.78 | $11.96 | 103,586 |
| 2021-06-04 | $13.84 | $13.89 | $13.76 | $13.81 | $11.99 | 128,319 |
| 2021-06-03 | $13.78 | $13.86 | $13.71 | $13.78 | $11.96 | 156,246 |
| 2021-06-02 | $13.66 | $13.78 | $13.57 | $13.77 | $11.95 | 208,739 |
| 2021-06-01 | $13.57 | $13.70 | $13.50 | $13.59 | $11.80 | 222,732 |
| 2021-05-28 | $13.41 | $13.58 | $13.39 | $13.46 | $11.68 | 201,729 |
| 2021-05-27 | $13.31 | $13.45 | $13.27 | $13.41 | $11.64 | 189,433 |
| 2021-05-26 | $13.07 | $13.34 | $13.04 | $13.26 | $11.51 | 221,787 |
| 2021-05-25 | $13.61 | $13.69 | $12.96 | $13.00 | $11.28 | 957,607 |
| 2021-05-24 | $13.61 | $13.65 | $13.53 | $13.57 | $11.78 | 161,964 |
| 2021-05-21 | $13.79 | $13.80 | $13.54 | $13.61 | $11.81 | 86,723 |
| 2021-05-20 | $13.68 | $13.76 | $13.61 | $13.71 | $11.90 | 83,716 |
| 2021-05-19 | $13.51 | $13.68 | $13.42 | $13.66 | $11.86 | 173,419 |
| 2021-05-18 | $13.55 | $13.72 | $13.50 | $13.57 | $11.78 | 162,874 |
| 2021-05-17 | $13.36 | $13.56 | $13.32 | $13.51 | $11.73 | 123,540 |
| 2021-05-14 | $13.30 | $13.36 | $13.16 | $13.31 | $11.55 | 251,177 |
| 2021-05-13 | $12.87 | $13.20 | $12.87 | $13.11 | $11.38 | 207,147 |
| 2021-05-12 | $13.15 | $13.25 | $12.78 | $12.87 | $11.17 | 250,428 |
| 2021-05-11 | $13.34 | $13.37 | $13.10 | $13.16 | $11.42 | 238,775 |
| 2021-05-10 | $13.76 | $13.83 | $13.45 | $13.45 | $11.68 | 142,576 |
| 2021-05-07 | $13.51 | $13.71 | $13.47 | $13.66 | $11.86 | 141,703 |
| 2021-05-06 | $13.67 | $13.73 | $13.26 | $13.47 | $11.69 | 267,426 |
| 2021-05-05 | $13.72 | $13.80 | $13.55 | $13.71 | $11.90 | 147,936 |
| 2021-05-04 | $13.80 | $13.84 | $13.66 | $13.69 | $11.88 | 105,009 |
| 2021-05-03 | $13.90 | $13.95 | $13.80 | $13.80 | $11.98 | 99,457 |
| 2021-04-30 | $13.97 | $13.98 | $13.74 | $13.76 | $11.94 | 103,501 |
| 2021-04-29 | $13.97 | $13.98 | $13.85 | $13.97 | $12.13 | 153,544 |
| 2021-04-28 | $13.85 | $13.97 | $13.83 | $13.91 | $12.07 | 182,488 |
| 2021-04-27 | $13.84 | $13.87 | $13.77 | $13.83 | $12.01 | 103,821 |
| 2021-04-26 | $13.68 | $13.84 | $13.68 | $13.74 | $11.93 | 97,886 |
| 2021-04-23 | $13.54 | $13.80 | $13.50 | $13.67 | $11.87 | 129,761 |
| 2021-04-22 | $13.70 | $13.79 | $13.47 | $13.47 | $11.69 | 311,172 |
| 2021-04-21 | $13.55 | $13.82 | $13.55 | $13.77 | $11.95 | 168,481 |
| 2021-04-20 | $13.83 | $13.88 | $13.56 | $13.71 | $11.90 | 186,730 |
| 2021-04-19 | $13.74 | $13.87 | $13.62 | $13.80 | $11.98 | 207,276 |
| 2021-04-16 | $13.64 | $13.81 | $13.63 | $13.72 | $11.91 | 268,895 |
| 2021-04-15 | $13.53 | $13.65 | $13.48 | $13.59 | $11.80 | 126,047 |
| 2021-04-14 | $13.70 | $13.75 | $13.51 | $13.53 | $11.74 | 171,506 |
| 2021-04-13 | $13.78 | $13.78 | $13.63 | $13.66 | $11.86 | 106,751 |
| 2021-04-12 | $13.80 | $13.81 | $13.68 | $13.76 | $11.94 | 89,197 |
| 2021-04-09 | $13.70 | $13.81 | $13.70 | $13.77 | $11.95 | 130,741 |
| 2021-04-08 | $13.64 | $13.76 | $13.64 | $13.69 | $11.88 | 134,043 |
| 2021-04-07 | $13.65 | $13.78 | $13.59 | $13.64 | $11.84 | 208,656 |
| 2021-04-06 | $13.56 | $13.58 | $13.40 | $13.51 | $11.73 | 199,300 |
| 2021-04-05 | $13.50 | $13.59 | $13.46 | $13.47 | $11.69 | 174,568 |
| 2021-04-01 | $13.19 | $13.38 | $13.15 | $13.38 | $11.61 | 118,723 |
| 2021-03-31 | $13.29 | $13.38 | $13.10 | $13.20 | $11.46 | 237,872 |
| 2021-03-30 | $13.34 | $13.46 | $13.22 | $13.30 | $11.55 | 156,928 |
| 2021-03-29 | $13.88 | $13.88 | $13.50 | $13.63 | $11.51 | 305,755 |
| 2021-03-26 | $13.58 | $13.82 | $13.44 | $13.80 | $11.65 | 204,022 |
| 2021-03-25 | $13.02 | $13.60 | $13.02 | $13.59 | $11.48 | 162,128 |
| 2021-03-24 | $13.47 | $13.75 | $13.30 | $13.35 | $11.27 | 664,829 |
| 2021-03-23 | $13.37 | $13.50 | $13.30 | $13.40 | $11.32 | 183,181 |
| 2021-03-22 | $13.45 | $13.50 | $13.26 | $13.44 | $11.35 | 215,157 |
| 2021-03-19 | $13.01 | $13.47 | $13.01 | $13.42 | $11.33 | 377,819 |
| 2021-03-18 | $13.43 | $13.46 | $13.11 | $13.14 | $11.10 | 142,960 |
| 2021-03-17 | $13.29 | $13.47 | $13.28 | $13.38 | $11.30 | 138,429 |
| 2021-03-16 | $13.46 | $13.53 | $13.15 | $13.27 | $11.21 | 216,147 |
| 2021-03-15 | $13.42 | $13.53 | $13.37 | $13.50 | $11.40 | 201,759 |
| 2021-03-12 | $13.35 | $13.45 | $13.28 | $13.37 | $11.29 | 193,398 |
| 2021-03-11 | $13.19 | $13.31 | $13.02 | $13.23 | $11.17 | 210,690 |
| 2021-03-10 | $13.13 | $13.34 | $13.04 | $13.04 | $11.01 | 257,172 |
| 2021-03-09 | $12.98 | $13.09 | $12.86 | $12.89 | $10.89 | 214,247 |
| 2021-03-08 | $12.85 | $13.13 | $12.62 | $13.02 | $11.00 | 262,665 |
| 2021-03-05 | $12.75 | $12.87 | $12.20 | $12.80 | $10.81 | 235,669 |
| 2021-03-04 | $13.03 | $13.16 | $12.56 | $12.69 | $10.72 | 203,916 |
| 2021-03-03 | $12.95 | $13.15 | $12.89 | $12.99 | $10.97 | 160,324 |
| 2021-03-02 | $12.77 | $12.87 | $12.62 | $12.86 | $10.86 | 148,021 |
| 2021-03-01 | $12.72 | $12.87 | $12.58 | $12.75 | $10.77 | 140,268 |
| 2021-02-26 | $12.66 | $12.67 | $12.25 | $12.46 | $10.52 | 309,690 |
| 2021-02-25 | $12.24 | $12.95 | $12.19 | $12.23 | $10.33 | 232,806 |
| 2021-02-24 | $12.10 | $12.71 | $12.01 | $12.65 | $10.68 | 359,772 |
| 2021-02-23 | $12.20 | $12.20 | $11.82 | $11.96 | $10.10 | 280,059 |
| 2021-02-22 | $11.92 | $12.15 | $11.92 | $12.07 | $10.19 | 82,691 |
| 2021-02-19 | $12.11 | $12.15 | $11.95 | $12.05 | $10.18 | 101,435 |
| 2021-02-18 | $12.10 | $12.13 | $11.98 | $12.10 | $10.22 | 99,089 |
| 2021-02-17 | $12.03 | $12.20 | $11.95 | $12.11 | $10.23 | 57,355 |
| 2021-02-16 | $12.06 | $12.22 | $11.97 | $12.10 | $10.22 | 95,329 |
| 2021-02-12 | $12.06 | $12.13 | $11.85 | $11.95 | $10.09 | 127,051 |
| 2021-02-11 | $11.89 | $12.16 | $11.85 | $12.04 | $10.17 | 339,274 |
| 2021-02-10 | $11.95 | $11.95 | $11.73 | $11.85 | $10.01 | 234,417 |
| 2021-02-09 | $11.55 | $11.80 | $11.49 | $11.71 | $9.89 | 175,271 |
| 2021-02-08 | $11.69 | $11.83 | $11.47 | $11.65 | $9.84 | 185,668 |
| 2021-02-05 | $11.50 | $11.67 | $11.40 | $11.63 | $9.82 | 130,538 |
| 2021-02-04 | $11.45 | $11.65 | $11.42 | $11.45 | $9.67 | 148,327 |
| 2021-02-03 | $11.39 | $11.42 | $11.18 | $11.40 | $9.63 | 203,027 |
| 2021-02-02 | $11.05 | $11.54 | $10.95 | $11.44 | $9.66 | 258,206 |
| 2021-02-01 | $10.80 | $10.99 | $10.73 | $10.91 | $9.21 | 128,637 |
| 2021-01-29 | $10.94 | $11.08 | $10.55 | $10.76 | $9.09 | 191,265 |
| 2021-01-28 | $11.02 | $11.24 | $10.92 | $10.97 | $9.26 | 142,625 |
| 2021-01-27 | $11.08 | $11.29 | $10.97 | $11.02 | $9.31 | 200,940 |
| 2021-01-26 | $11.22 | $11.32 | $11.12 | $11.20 | $9.46 | 103,961 |
| 2021-01-25 | $11.19 | $11.43 | $11.07 | $11.15 | $9.42 | 141,230 |
| 2021-01-22 | $11.19 | $11.28 | $11.06 | $11.25 | $9.50 | 129,141 |
| 2021-01-21 | $11.26 | $11.43 | $11.15 | $11.18 | $9.44 | 195,026 |
| 2021-01-20 | $11.21 | $11.42 | $11.15 | $11.28 | $9.53 | 171,531 |
| 2021-01-19 | $11.31 | $11.36 | $11.10 | $11.15 | $9.42 | 196,023 |
| 2021-01-15 | $11.29 | $11.34 | $11.12 | $11.25 | $9.50 | 161,678 |
| 2021-01-14 | $10.95 | $11.27 | $10.95 | $11.20 | $9.46 | 168,227 |
| 2021-01-13 | $10.78 | $11.04 | $10.78 | $10.93 | $9.23 | 140,812 |
| 2021-01-12 | $10.69 | $10.84 | $10.67 | $10.74 | $9.07 | 123,972 |
| 2021-01-11 | $10.80 | $10.89 | $10.60 | $10.67 | $9.01 | 112,065 |
| 2021-01-08 | $10.86 | $10.93 | $10.70 | $10.87 | $9.18 | 176,860 |
| 2021-01-07 | $10.77 | $10.91 | $10.74 | $10.83 | $9.15 | 136,861 |
| 2021-01-06 | $10.54 | $10.79 | $10.52 | $10.69 | $9.03 | 184,206 |
| 2021-01-05 | $10.25 | $10.61 | $10.23 | $10.45 | $8.83 | 281,858 |
| 2021-01-04 | $10.36 | $10.56 | $10.11 | $10.23 | $8.64 | 249,361 |
| 2020-12-31 | $10.30 | $10.53 | $10.21 | $10.26 | $8.67 | 471,790 |
| 2020-12-30 | $10.40 | $10.53 | $10.20 | $10.36 | $8.75 | 407,135 |
| 2020-12-29 | $11.06 | $11.06 | $10.72 | $10.76 | $8.78 | 413,206 |
| 2020-12-28 | $11.11 | $11.24 | $10.84 | $10.88 | $8.88 | 396,394 |
| 2020-12-24 | $11.14 | $11.15 | $10.97 | $11.05 | $9.02 | 117,456 |
| 2020-12-23 | $11.00 | $11.19 | $10.98 | $11.06 | $9.03 | 273,227 |
| 2020-12-22 | $10.97 | $11.05 | $10.88 | $10.92 | $8.91 | 263,815 |
| 2020-12-21 | $10.92 | $11.15 | $10.75 | $11.03 | $9.00 | 205,641 |
| 2020-12-18 | $11.02 | $11.14 | $10.92 | $11.03 | $9.00 | 806,994 |
| 2020-12-17 | $10.87 | $11.08 | $10.70 | $10.96 | $8.95 | 276,189 |
| 2020-12-16 | $11.01 | $11.10 | $10.83 | $10.92 | $8.91 | 375,083 |
| 2020-12-15 | $10.90 | $11.15 | $10.90 | $11.02 | $8.99 | 309,673 |
| 2020-12-14 | $11.01 | $11.13 | $10.84 | $11.01 | $8.99 | 298,164 |
| 2020-12-11 | $10.84 | $11.02 | $10.77 | $11.01 | $8.99 | 266,779 |
| 2020-12-10 | $11.00 | $11.23 | $10.89 | $10.91 | $8.90 | 256,254 |
| 2020-12-09 | $11.27 | $11.35 | $10.95 | $11.04 | $9.01 | 249,328 |
| 2020-12-08 | $11.41 | $11.53 | $11.21 | $11.25 | $9.18 | 222,536 |
| 2020-12-07 | $11.55 | $11.61 | $11.26 | $11.41 | $9.31 | 194,458 |
| 2020-12-04 | $11.53 | $11.70 | $11.34 | $11.55 | $9.43 | 185,468 |
| 2020-12-03 | $11.15 | $11.59 | $11.14 | $11.47 | $9.36 | 346,893 |
| 2020-12-02 | $11.09 | $11.27 | $10.91 | $11.17 | $9.12 | 185,313 |
| 2020-12-01 | $10.98 | $11.23 | $10.86 | $11.12 | $9.08 | 217,570 |
| 2020-11-30 | $10.92 | $11.07 | $10.81 | $10.86 | $8.86 | 292,385 |
| 2020-11-27 | $11.02 | $11.15 | $10.90 | $10.94 | $8.93 | 98,516 |
| 2020-11-25 | $10.85 | $11.18 | $10.73 | $11.05 | $9.02 | 180,480 |
| 2020-11-24 | $10.76 | $11.13 | $10.76 | $11.07 | $9.04 | 320,396 |
| 2020-11-23 | $10.54 | $10.90 | $10.48 | $10.71 | $8.74 | 150,731 |
| 2020-11-20 | $10.60 | $10.65 | $10.35 | $10.41 | $8.50 | 478,051 |
| 2020-11-19 | $10.47 | $10.77 | $10.45 | $10.67 | $8.71 | 289,087 |
| 2020-11-18 | $10.67 | $10.89 | $10.45 | $10.48 | $8.55 | 316,045 |
| 2020-11-17 | $10.51 | $10.69 | $10.39 | $10.60 | $8.65 | 229,656 |
| 2020-11-16 | $10.33 | $10.66 | $10.32 | $10.52 | $8.59 | 259,554 |
| 2020-11-13 | $10.00 | $10.37 | $10.00 | $10.26 | $8.37 | 262,835 |
| 2020-11-12 | $10.03 | $10.11 | $9.75 | $9.88 | $8.06 | 190,086 |
| 2020-11-11 | $9.78 | $10.17 | $9.75 | $10.06 | $8.21 | 394,888 |
| 2020-11-10 | $9.55 | $9.79 | $9.46 | $9.75 | $7.96 | 268,007 |
| 2020-11-09 | $9.35 | $9.89 | $9.25 | $9.51 | $7.76 | 516,931 |
| 2020-11-06 | $9.19 | $9.25 | $8.98 | $9.09 | $7.42 | 276,798 |
| 2020-11-05 | $8.65 | $9.39 | $8.65 | $9.30 | $7.59 | 541,533 |
| 2020-11-04 | $8.38 | $8.53 | $8.07 | $8.47 | $6.91 | 238,479 |
| 2020-11-03 | $8.46 | $8.60 | $8.35 | $8.49 | $6.93 | 222,280 |
| 2020-11-02 | $8.23 | $8.49 | $8.12 | $8.42 | $6.87 | 134,995 |
| 2020-10-30 | $8.21 | $8.28 | $8.00 | $8.22 | $6.71 | 80,348 |
| 2020-10-29 | $8.05 | $8.40 | $7.98 | $8.28 | $6.76 | 185,277 |
| 2020-10-28 | $8.29 | $8.34 | $8.01 | $8.07 | $6.58 | 243,232 |
| 2020-10-27 | $8.50 | $8.62 | $8.31 | $8.35 | $6.82 | 190,710 |
| 2020-10-26 | $8.70 | $8.70 | $8.26 | $8.55 | $6.98 | 189,968 |
| 2020-10-23 | $8.67 | $8.72 | $8.60 | $8.71 | $7.11 | 61,942 |
| 2020-10-22 | $8.76 | $8.80 | $8.54 | $8.61 | $7.03 | 186,470 |
| 2020-10-21 | $8.57 | $8.89 | $8.54 | $8.78 | $7.17 | 178,893 |
| 2020-10-20 | $8.68 | $8.72 | $8.50 | $8.56 | $6.99 | 267,994 |
| 2020-10-19 | $8.80 | $8.88 | $8.60 | $8.61 | $7.03 | 191,338 |
| 2020-10-16 | $8.98 | $8.98 | $8.71 | $8.78 | $7.17 | 213,266 |
| 2020-10-15 | $8.71 | $8.93 | $8.67 | $8.83 | $7.21 | 94,224 |
| 2020-10-14 | $8.64 | $8.95 | $8.63 | $8.78 | $7.17 | 145,153 |
| 2020-10-13 | $8.78 | $8.86 | $8.65 | $8.70 | $7.10 | 128,788 |
| 2020-10-12 | $8.97 | $9.12 | $8.67 | $8.74 | $7.13 | 354,171 |
| 2020-10-09 | $9.06 | $9.19 | $8.97 | $8.98 | $7.33 | 148,793 |
| 2020-10-08 | $8.89 | $9.10 | $8.89 | $9.04 | $7.38 | 84,866 |
| 2020-10-07 | $9.00 | $9.02 | $8.80 | $8.95 | $7.30 | 194,748 |
| 2020-10-06 | $9.08 | $9.08 | $8.90 | $8.95 | $7.30 | 162,309 |
| 2020-10-05 | $9.09 | $9.21 | $8.95 | $9.03 | $7.37 | 177,320 |
| 2020-10-02 | $8.80 | $9.12 | $8.80 | $9.09 | $7.42 | 138,790 |
| 2020-10-01 | $8.93 | $8.96 | $8.80 | $8.90 | $7.26 | 226,241 |
| 2020-09-30 | $9.15 | $9.18 | $8.83 | $8.91 | $7.27 | 332,299 |
| 2020-09-29 | $9.08 | $9.28 | $8.92 | $9.11 | $7.44 | 320,832 |
| 2020-09-28 | $9.31 | $9.89 | $9.31 | $9.54 | $7.48 | 453,540 |
| 2020-09-25 | $9.06 | $9.44 | $9.06 | $9.37 | $7.35 | 382,850 |
| 2020-09-24 | $9.11 | $9.17 | $8.90 | $9.05 | $7.10 | 373,636 |
| 2020-09-23 | $9.29 | $9.44 | $9.05 | $9.06 | $7.11 | 221,707 |
| 2020-09-22 | $9.53 | $9.53 | $9.26 | $9.27 | $7.27 | 212,800 |
| 2020-09-21 | $9.15 | $9.53 | $9.06 | $9.48 | $7.44 | 526,496 |
| 2020-09-18 | $9.23 | $9.29 | $9.17 | $9.25 | $7.26 | 324,410 |
| 2020-09-17 | $9.20 | $9.30 | $9.12 | $9.21 | $7.22 | 178,895 |
| 2020-09-16 | $9.43 | $9.43 | $9.25 | $9.26 | $7.26 | 148,515 |
| 2020-09-15 | $9.50 | $9.64 | $9.33 | $9.34 | $7.33 | 134,088 |
| 2020-09-14 | $9.34 | $9.60 | $9.24 | $9.41 | $7.38 | 150,172 |
| 2020-09-11 | $9.15 | $9.24 | $9.08 | $9.19 | $7.21 | 116,266 |
| 2020-09-10 | $9.35 | $9.44 | $9.14 | $9.16 | $7.18 | 139,504 |
| 2020-09-09 | $9.21 | $9.39 | $9.14 | $9.31 | $7.30 | 142,785 |
| 2020-09-08 | $9.01 | $9.29 | $8.93 | $9.15 | $7.18 | 148,412 |
| 2020-09-04 | $9.13 | $9.24 | $8.84 | $9.04 | $7.09 | 185,765 |
| 2020-09-03 | $9.26 | $9.32 | $9.01 | $9.01 | $7.07 | 235,991 |
| 2020-09-02 | $9.45 | $9.45 | $9.08 | $9.26 | $7.26 | 182,715 |
| 2020-09-01 | $8.80 | $9.49 | $8.77 | $9.45 | $7.41 | 817,700 |
| 2020-08-31 | $8.92 | $9.03 | $8.74 | $8.81 | $6.91 | 305,999 |
| 2020-08-28 | $8.77 | $9.00 | $8.66 | $8.95 | $7.02 | 205,396 |
| 2020-08-27 | $8.62 | $8.87 | $8.59 | $8.71 | $6.83 | 204,685 |
| 2020-08-26 | $8.88 | $8.88 | $8.63 | $8.65 | $6.78 | 173,741 |
| 2020-08-25 | $8.96 | $9.09 | $8.63 | $8.83 | $6.93 | 241,946 |
| 2020-08-24 | $8.66 | $9.03 | $8.56 | $8.87 | $6.96 | 365,894 |
| 2020-08-21 | $8.62 | $8.66 | $8.51 | $8.64 | $6.78 | 237,470 |
| 2020-08-20 | $8.59 | $8.79 | $8.55 | $8.66 | $6.79 | 194,370 |
| 2020-08-19 | $8.81 | $8.84 | $8.66 | $8.67 | $6.80 | 260,957 |
| 2020-08-18 | $8.93 | $8.98 | $8.80 | $8.83 | $6.93 | 165,795 |
| 2020-08-17 | $9.10 | $9.11 | $8.95 | $8.95 | $7.02 | 188,229 |
| 2020-08-14 | $9.20 | $9.24 | $9.01 | $9.09 | $7.13 | 273,333 |
| 2020-08-13 | $9.30 | $9.48 | $9.21 | $9.21 | $7.22 | 182,009 |
| 2020-08-12 | $9.26 | $9.41 | $9.09 | $9.20 | $7.22 | 312,001 |
| 2020-08-11 | $9.40 | $9.45 | $9.16 | $9.23 | $7.24 | 312,106 |
| 2020-08-10 | $9.13 | $9.42 | $9.11 | $9.33 | $7.32 | 305,868 |
| 2020-08-07 | $9.00 | $9.17 | $8.98 | $9.13 | $7.16 | 180,700 |
| 2020-08-06 | $9.22 | $9.33 | $9.04 | $9.04 | $7.09 | 376,183 |
| 2020-08-05 | $8.70 | $9.33 | $8.66 | $9.02 | $7.07 | 800,498 |
| 2020-08-04 | $8.29 | $8.39 | $8.18 | $8.36 | $6.56 | 152,668 |
| 2020-08-03 | $8.12 | $8.31 | $8.04 | $8.24 | $6.46 | 148,987 |
| 2020-07-31 | $8.17 | $8.25 | $8.03 | $8.14 | $6.38 | 102,524 |
| 2020-07-30 | $8.17 | $8.27 | $8.08 | $8.18 | $6.42 | 120,416 |
| 2020-07-29 | $8.25 | $8.29 | $8.11 | $8.26 | $6.48 | 124,036 |
| 2020-07-28 | $8.30 | $8.30 | $8.13 | $8.25 | $6.47 | 175,612 |
| 2020-07-27 | $8.42 | $8.44 | $8.18 | $8.25 | $6.47 | 186,052 |
| 2020-07-24 | $8.63 | $8.68 | $8.28 | $8.40 | $6.58 | 180,366 |
| 2020-07-23 | $8.73 | $8.79 | $8.61 | $8.62 | $6.76 | 147,928 |
| 2020-07-22 | $8.40 | $8.75 | $8.39 | $8.70 | $6.82 | 190,087 |
| 2020-07-21 | $8.20 | $8.46 | $8.20 | $8.39 | $6.58 | 219,232 |
| 2020-07-20 | $8.15 | $8.26 | $8.11 | $8.17 | $6.41 | 110,121 |
| 2020-07-17 | $8.17 | $8.33 | $8.09 | $8.15 | $6.39 | 263,385 |
| 2020-07-16 | $8.05 | $8.09 | $7.97 | $8.05 | $6.31 | 170,773 |
| 2020-07-15 | $7.94 | $8.19 | $7.85 | $8.16 | $6.40 | 334,899 |
| 2020-07-14 | $7.90 | $7.98 | $7.77 | $7.88 | $6.18 | 175,058 |
| 2020-07-13 | $8.03 | $8.17 | $7.95 | $7.99 | $6.27 | 196,469 |
| 2020-07-10 | $7.88 | $7.98 | $7.80 | $7.94 | $6.23 | 255,279 |
| 2020-07-09 | $8.13 | $8.20 | $7.92 | $7.92 | $6.21 | 186,121 |
| 2020-07-08 | $8.14 | $8.25 | $8.02 | $8.15 | $6.39 | 237,959 |
| 2020-07-07 | $8.31 | $8.31 | $8.07 | $8.18 | $6.42 | 345,847 |
| 2020-07-06 | $8.40 | $8.53 | $8.02 | $8.34 | $6.54 | 415,683 |
| 2020-07-02 | $8.51 | $8.62 | $8.36 | $8.38 | $6.57 | 218,628 |
| 2020-07-01 | $8.57 | $8.74 | $8.35 | $8.40 | $6.59 | 223,081 |
| 2020-06-30 | $8.49 | $8.64 | $8.37 | $8.57 | $6.72 | 232,951 |
| 2020-06-29 | $8.49 | $8.61 | $8.25 | $8.54 | $6.70 | 382,373 |
| 2020-06-26 | $8.95 | $9.01 | $8.82 | $8.91 | $6.70 | 381,285 |
| 2020-06-25 | $8.96 | $9.10 | $8.83 | $8.98 | $6.75 | 464,048 |
| 2020-06-24 | $9.00 | $9.07 | $8.62 | $8.99 | $6.76 | 434,164 |
| 2020-06-23 | $8.95 | $9.12 | $8.94 | $9.01 | $6.77 | 371,427 |
| 2020-06-22 | $9.20 | $9.27 | $8.86 | $8.93 | $6.71 | 274,935 |
| 2020-06-19 | $9.25 | $9.27 | $8.96 | $9.20 | $6.91 | 531,300 |
| 2020-06-18 | $9.13 | $9.34 | $9.06 | $9.10 | $6.84 | 227,570 |
| 2020-06-17 | $9.46 | $9.48 | $9.15 | $9.20 | $6.92 | 288,293 |
| 2020-06-16 | $9.53 | $9.59 | $9.32 | $9.39 | $7.06 | 295,474 |
| 2020-06-15 | $9.12 | $9.31 | $8.91 | $9.21 | $6.92 | 371,098 |
| 2020-06-12 | $9.33 | $9.33 | $8.85 | $9.19 | $6.91 | 433,227 |
| 2020-06-11 | $8.85 | $9.04 | $8.52 | $8.69 | $6.53 | 460,920 |
| 2020-06-10 | $9.61 | $9.74 | $9.15 | $9.43 | $7.09 | 451,853 |
| 2020-06-09 | $10.20 | $10.20 | $9.71 | $9.73 | $7.31 | 429,222 |
| 2020-06-08 | $9.76 | $10.16 | $9.76 | $10.10 | $7.59 | 726,956 |
| 2020-06-05 | $9.66 | $9.95 | $9.57 | $9.60 | $7.22 | 345,200 |
| 2020-06-04 | $9.39 | $9.60 | $9.30 | $9.41 | $7.07 | 217,645 |
| 2020-06-03 | $9.29 | $9.40 | $9.16 | $9.37 | $7.04 | 248,806 |
| 2020-06-02 | $9.18 | $9.36 | $9.04 | $9.14 | $6.87 | 331,358 |
| 2020-06-01 | $8.89 | $9.15 | $8.83 | $9.05 | $6.80 | 386,932 |
| 2020-05-29 | $8.83 | $8.95 | $8.50 | $8.91 | $6.70 | 326,708 |
| 2020-05-28 | $9.17 | $9.22 | $8.77 | $8.87 | $6.67 | 435,715 |
| 2020-05-27 | $9.19 | $9.19 | $8.73 | $9.15 | $6.88 | 337,472 |
| 2020-05-26 | $8.63 | $9.10 | $8.63 | $8.93 | $6.71 | 463,726 |
| 2020-05-22 | $8.39 | $8.53 | $8.24 | $8.50 | $6.39 | 270,749 |
| 2020-05-21 | $8.23 | $8.39 | $8.17 | $8.36 | $6.28 | 356,221 |
| 2020-05-20 | $8.17 | $8.27 | $8.02 | $8.24 | $6.19 | 351,918 |
| 2020-05-19 | $8.05 | $8.22 | $7.98 | $8.06 | $6.06 | 279,685 |
| 2020-05-18 | $8.16 | $8.37 | $7.95 | $8.16 | $6.13 | 310,122 |
| 2020-05-15 | $7.88 | $8.05 | $7.70 | $7.92 | $5.95 | 216,023 |
| 2020-05-14 | $7.52 | $7.94 | $7.18 | $7.90 | $5.94 | 344,643 |
| 2020-05-13 | $8.04 | $8.04 | $7.32 | $7.69 | $5.78 | 446,851 |
| 2020-05-12 | $7.95 | $8.17 | $7.90 | $8.13 | $6.11 | 414,559 |
| 2020-05-11 | $8.13 | $8.14 | $7.92 | $7.98 | $6.00 | 333,093 |
| 2020-05-08 | $8.22 | $8.38 | $8.00 | $8.13 | $6.11 | 255,484 |
| 2020-05-07 | $8.43 | $8.74 | $7.91 | $8.12 | $6.10 | 985,113 |
| 2020-05-06 | $7.80 | $8.42 | $7.37 | $8.22 | $6.18 | 991,922 |
| 2020-05-05 | $7.40 | $7.94 | $7.26 | $7.42 | $5.58 | 610,958 |
| 2020-05-04 | $7.50 | $7.55 | $7.00 | $7.27 | $5.47 | 646,783 |
| 2020-05-01 | $7.75 | $7.84 | $7.39 | $7.65 | $5.75 | 565,687 |
| 2020-04-30 | $7.83 | $8.11 | $7.38 | $7.89 | $5.93 | 899,186 |
| 2020-04-29 | $7.17 | $7.72 | $7.17 | $7.68 | $5.77 | 532,547 |
| 2020-04-28 | $7.55 | $7.80 | $7.00 | $7.01 | $5.27 | 638,186 |
| 2020-04-27 | $7.15 | $7.60 | $6.90 | $7.36 | $5.53 | 759,230 |
| 2020-04-24 | $6.00 | $7.16 | $5.91 | $7.02 | $5.28 | 1,576,228 |
| 2020-04-23 | $5.86 | $5.87 | $5.53 | $5.59 | $4.20 | 430,435 |
| 2020-04-22 | $6.07 | $6.15 | $5.62 | $5.77 | $4.34 | 280,856 |
| 2020-04-21 | $5.85 | $6.02 | $5.63 | $5.93 | $4.46 | 450,127 |
| 2020-04-20 | $6.09 | $6.32 | $5.77 | $5.98 | $4.50 | 468,953 |
| 2020-04-17 | $6.09 | $6.59 | $6.00 | $6.28 | $4.72 | 727,556 |
| 2020-04-16 | $5.77 | $5.88 | $5.60 | $5.81 | $4.37 | 293,438 |
| 2020-04-15 | $6.20 | $6.20 | $5.51 | $5.66 | $4.25 | 862,607 |
| 2020-04-14 | $6.35 | $6.56 | $6.15 | $6.26 | $4.71 | 432,407 |
| 2020-04-13 | $6.23 | $6.32 | $5.55 | $6.28 | $4.72 | 880,885 |
| 2020-04-09 | $5.82 | $6.65 | $5.82 | $6.17 | $4.64 | 1,118,753 |
| 2020-04-08 | $5.28 | $5.85 | $5.15 | $5.58 | $4.19 | 635,817 |
| 2020-04-07 | $4.78 | $5.32 | $4.67 | $5.25 | $3.95 | 678,285 |
| 2020-04-06 | $4.67 | $5.14 | $4.33 | $4.38 | $3.29 | 719,132 |
| 2020-04-03 | $4.83 | $4.93 | $4.30 | $4.48 | $3.37 | 575,218 |
| 2020-04-02 | $4.97 | $5.02 | $4.68 | $4.84 | $3.64 | 511,728 |
| 2020-04-01 | $5.12 | $5.19 | $4.71 | $4.95 | $3.72 | 572,030 |
| 2020-03-31 | $5.39 | $5.66 | $5.16 | $5.22 | $3.92 | 463,845 |
| 2020-03-30 | $5.87 | $5.94 | $5.28 | $5.36 | $4.03 | 790,692 |
| 2020-03-27 | $6.04 | $6.34 | $5.82 | $6.11 | $4.30 | 1,018,873 |
| 2020-03-26 | $5.62 | $7.49 | $5.62 | $6.19 | $4.35 | 1,069,795 |
| 2020-03-25 | $5.37 | $6.75 | $5.10 | $5.49 | $3.86 | 1,082,070 |
| 2020-03-24 | $4.98 | $5.70 | $4.98 | $5.25 | $3.69 | 884,015 |
| 2020-03-23 | $5.69 | $5.69 | $4.59 | $4.61 | $3.24 | 638,480 |
| 2020-03-20 | $6.93 | $7.25 | $5.72 | $5.72 | $4.02 | 1,113,590 |
| 2020-03-19 | $4.76 | $7.21 | $4.35 | $6.92 | $4.87 | 1,771,530 |
| 2020-03-18 | $6.41 | $6.44 | $4.40 | $4.76 | $3.35 | 1,286,732 |
| 2020-03-17 | $7.70 | $7.71 | $6.53 | $6.53 | $4.59 | 1,272,407 |
| 2020-03-16 | $7.50 | $8.53 | $6.63 | $7.59 | $5.34 | 980,499 |
| 2020-03-13 | $10.21 | $10.63 | $9.20 | $9.34 | $6.57 | 885,672 |
| 2020-03-12 | $10.35 | $10.71 | $9.74 | $9.76 | $6.86 | 891,123 |
| 2020-03-11 | $11.49 | $11.62 | $11.14 | $11.31 | $7.95 | 434,493 |
| 2020-03-10 | $11.80 | $11.96 | $11.40 | $11.75 | $8.26 | 546,265 |
| 2020-03-09 | $11.78 | $11.90 | $11.50 | $11.50 | $8.09 | 529,794 |
| 2020-03-06 | $12.53 | $12.62 | $12.31 | $12.47 | $8.77 | 456,931 |
| 2020-03-05 | $12.59 | $12.95 | $12.59 | $12.79 | $8.99 | 431,027 |
| 2020-03-04 | $12.60 | $12.87 | $12.51 | $12.72 | $8.94 | 385,500 |
| 2020-03-03 | $12.55 | $12.80 | $12.31 | $12.43 | $8.74 | 674,357 |
| 2020-03-02 | $12.16 | $12.70 | $12.15 | $12.49 | $8.78 | 770,959 |
| 2020-02-28 | $12.20 | $12.31 | $11.78 | $12.14 | $8.54 | 891,127 |
| 2020-02-27 | $12.76 | $12.81 | $12.04 | $12.50 | $8.79 | 732,004 |
| 2020-02-26 | $13.00 | $13.25 | $12.88 | $12.92 | $9.09 | 549,882 |
| 2020-02-25 | $13.32 | $13.39 | $12.66 | $12.83 | $9.02 | 391,045 |
| 2020-02-24 | $13.52 | $13.55 | $13.26 | $13.32 | $9.37 | 379,210 |
| 2020-02-21 | $13.79 | $13.84 | $13.59 | $13.68 | $9.62 | 287,464 |
| 2020-02-20 | $13.66 | $13.85 | $13.66 | $13.79 | $9.70 | 244,010 |
| 2020-02-19 | $13.58 | $13.68 | $13.53 | $13.63 | $9.58 | 241,957 |
| 2020-02-18 | $13.57 | $13.70 | $13.51 | $13.60 | $9.56 | 361,909 |
| 2020-02-14 | $13.69 | $13.74 | $13.64 | $13.74 | $9.66 | 169,461 |
| 2020-02-13 | $13.71 | $13.72 | $13.55 | $13.69 | $9.63 | 487,281 |
| 2020-02-12 | $13.63 | $13.78 | $13.58 | $13.71 | $9.64 | 408,521 |
| 2020-02-11 | $13.66 | $13.89 | $13.58 | $13.63 | $9.58 | 704,255 |
| 2020-02-10 | $13.75 | $14.12 | $13.75 | $13.96 | $9.82 | 406,333 |
| 2020-02-07 | $14.22 | $14.37 | $13.89 | $13.99 | $9.84 | 793,913 |
| 2020-02-06 | $14.15 | $14.27 | $14.06 | $14.22 | $10.00 | 197,658 |
| 2020-02-05 | $13.91 | $14.15 | $13.90 | $14.10 | $9.92 | 213,029 |
| 2020-02-04 | $13.89 | $13.97 | $13.77 | $13.87 | $9.75 | 250,196 |
| 2020-02-03 | $13.88 | $13.99 | $13.75 | $13.84 | $9.73 | 268,831 |
| 2020-01-31 | $13.93 | $13.95 | $13.81 | $13.85 | $9.74 | 286,150 |
| 2020-01-30 | $13.86 | $13.97 | $13.80 | $13.97 | $9.82 | 220,305 |
| 2020-01-29 | $13.95 | $13.96 | $13.83 | $13.88 | $9.76 | 231,396 |
| 2020-01-28 | $14.11 | $14.18 | $13.94 | $13.97 | $9.82 | 350,387 |
| 2020-01-27 | $14.05 | $14.15 | $13.96 | $14.10 | $9.92 | 433,545 |
| 2020-01-24 | $14.24 | $14.35 | $14.08 | $14.11 | $9.92 | 292,963 |
| 2020-01-23 | $14.10 | $14.31 | $14.06 | $14.25 | $10.02 | 336,995 |
| 2020-01-22 | $14.11 | $14.29 | $14.11 | $14.15 | $9.95 | 497,452 |
| 2020-01-21 | $13.92 | $14.11 | $13.92 | $14.01 | $9.85 | 387,561 |
| 2020-01-17 | $14.03 | $14.12 | $13.93 | $14.03 | $9.87 | 406,564 |
| 2020-01-16 | $13.80 | $13.96 | $13.77 | $13.93 | $9.80 | 353,681 |
| 2020-01-15 | $13.72 | $13.83 | $13.68 | $13.75 | $9.67 | 309,751 |
| 2020-01-14 | $13.64 | $13.78 | $13.52 | $13.71 | $9.64 | 237,347 |
| 2020-01-13 | $13.66 | $13.74 | $13.57 | $13.63 | $9.58 | 302,981 |
| 2020-01-10 | $13.62 | $13.74 | $13.58 | $13.70 | $9.63 | 279,519 |
| 2020-01-09 | $13.54 | $13.70 | $13.54 | $13.59 | $9.56 | 257,567 |
| 2020-01-08 | $13.62 | $13.69 | $13.53 | $13.54 | $9.52 | 246,876 |
| 2020-01-07 | $13.54 | $13.64 | $13.48 | $13.59 | $9.56 | 261,768 |
| 2020-01-06 | $13.68 | $13.70 | $13.54 | $13.56 | $9.54 | 264,288 |
| 2020-01-03 | $13.41 | $13.72 | $13.41 | $13.68 | $9.62 | 394,302 |
| 2020-01-02 | $13.39 | $13.61 | $13.38 | $13.53 | $9.51 | 379,860 |
| 2019-12-31 | $13.36 | $13.50 | $13.22 | $13.38 | $9.41 | 672,691 |
| 2019-12-30 | $13.70 | $13.73 | $13.39 | $13.47 | $9.47 | 819,426 |
| 2019-12-27 | $14.15 | $14.19 | $14.05 | $14.15 | $9.56 | 440,556 |
| 2019-12-26 | $14.14 | $14.20 | $14.03 | $14.15 | $9.56 | 418,452 |
| 2019-12-24 | $14.17 | $14.20 | $14.07 | $14.12 | $9.54 | 245,404 |
| 2019-12-23 | $14.05 | $14.13 | $13.97 | $14.10 | $9.53 | 465,538 |
| 2019-12-20 | $14.07 | $14.24 | $13.94 | $14.03 | $9.48 | 1,588,166 |
| 2019-12-19 | $13.91 | $14.10 | $13.86 | $13.95 | $9.42 | 526,698 |
| 2019-12-18 | $14.17 | $14.23 | $13.92 | $13.93 | $9.41 | 570,856 |
| 2019-12-17 | $14.20 | $14.35 | $14.10 | $14.13 | $9.55 | 549,707 |
| 2019-12-16 | $13.68 | $14.31 | $13.68 | $14.18 | $9.58 | 961,102 |
| 2019-12-13 | $13.52 | $13.75 | $13.52 | $13.67 | $9.24 | 444,507 |
| 2019-12-12 | $13.55 | $13.70 | $13.48 | $13.52 | $9.13 | 386,979 |
| 2019-12-11 | $13.68 | $13.77 | $13.44 | $13.52 | $9.13 | 758,396 |
| 2019-12-10 | $13.70 | $13.84 | $13.64 | $13.73 | $9.28 | 338,161 |
| 2019-12-09 | $13.56 | $13.72 | $13.52 | $13.67 | $9.24 | 411,581 |
| 2019-12-06 | $13.49 | $13.62 | $13.46 | $13.54 | $9.15 | 387,961 |
| 2019-12-05 | $13.49 | $13.58 | $13.44 | $13.47 | $9.10 | 286,188 |
| 2019-12-04 | $13.55 | $13.61 | $13.46 | $13.49 | $9.11 | 367,279 |
| 2019-12-03 | $13.48 | $13.59 | $13.38 | $13.51 | $9.13 | 667,125 |
| 2019-12-02 | $13.63 | $13.73 | $13.52 | $13.54 | $9.15 | 506,751 |
| 2019-11-29 | $13.45 | $13.56 | $13.44 | $13.56 | $9.16 | 221,167 |
| 2019-11-27 | $13.23 | $13.49 | $13.23 | $13.44 | $9.08 | 280,162 |
| 2019-11-26 | $13.16 | $13.43 | $13.16 | $13.23 | $8.94 | 469,954 |
| 2019-11-25 | $13.18 | $13.44 | $13.18 | $13.43 | $9.07 | 348,184 |
| 2019-11-22 | $13.28 | $13.28 | $13.14 | $13.15 | $8.88 | 259,667 |
| 2019-11-21 | $13.40 | $13.41 | $13.21 | $13.24 | $8.95 | 289,790 |
| 2019-11-20 | $13.35 | $13.42 | $13.29 | $13.37 | $9.03 | 151,374 |
| 2019-11-19 | $13.53 | $13.53 | $13.34 | $13.36 | $9.03 | 241,470 |
| 2019-11-18 | $13.48 | $13.50 | $13.33 | $13.43 | $9.07 | 300,742 |
| 2019-11-15 | $13.45 | $13.54 | $13.36 | $13.46 | $9.09 | 480,023 |
| 2019-11-14 | $13.52 | $13.54 | $13.42 | $13.46 | $9.09 | 316,542 |
| 2019-11-13 | $13.62 | $13.64 | $13.50 | $13.53 | $9.14 | 240,997 |
| 2019-11-12 | $13.66 | $13.71 | $13.60 | $13.68 | $9.24 | 253,760 |
| 2019-11-11 | $13.60 | $13.81 | $13.60 | $13.63 | $9.21 | 223,677 |
| 2019-11-08 | $13.69 | $13.81 | $13.65 | $13.65 | $9.22 | 175,055 |
| 2019-11-07 | $13.75 | $13.98 | $13.63 | $13.73 | $9.28 | 608,088 |
| 2019-11-06 | $14.00 | $14.35 | $13.61 | $13.73 | $9.28 | 1,435,521 |
| 2019-11-05 | $14.59 | $14.59 | $14.38 | $14.42 | $9.74 | 274,286 |
| 2019-11-04 | $14.38 | $14.56 | $14.38 | $14.53 | $9.82 | 237,454 |
| 2019-11-01 | $14.34 | $14.44 | $14.29 | $14.30 | $9.66 | 243,102 |
| 2019-10-31 | $14.26 | $14.32 | $14.18 | $14.29 | $9.65 | 248,348 |
| 2019-10-30 | $14.27 | $14.29 | $14.20 | $14.28 | $9.65 | 168,101 |
| 2019-10-29 | $14.30 | $14.35 | $14.24 | $14.31 | $9.67 | 268,646 |
| 2019-10-28 | $14.19 | $14.31 | $14.19 | $14.29 | $9.65 | 224,575 |
| 2019-10-25 | $14.31 | $14.33 | $14.19 | $14.22 | $9.61 | 210,266 |
| 2019-10-24 | $14.27 | $14.32 | $14.17 | $14.32 | $9.68 | 219,844 |
| 2019-10-23 | $14.32 | $14.35 | $14.27 | $14.29 | $9.65 | 108,424 |
| 2019-10-22 | $14.23 | $14.37 | $14.19 | $14.33 | $9.68 | 160,579 |
| 2019-10-21 | $14.23 | $14.36 | $14.23 | $14.28 | $9.65 | 159,034 |
| 2019-10-18 | $14.11 | $14.32 | $14.11 | $14.25 | $9.63 | 176,835 |
| 2019-10-17 | $14.30 | $14.38 | $14.12 | $14.15 | $9.56 | 260,156 |
| 2019-10-16 | $14.16 | $14.21 | $14.08 | $14.16 | $9.57 | 224,313 |
| 2019-10-15 | $14.02 | $14.18 | $14.00 | $14.11 | $9.53 | 156,259 |
| 2019-10-14 | $13.98 | $14.05 | $13.92 | $14.01 | $9.47 | 75,617 |
| 2019-10-11 | $14.02 | $14.17 | $14.02 | $14.04 | $9.49 | 205,588 |
| 2019-10-10 | $13.98 | $14.02 | $13.88 | $13.90 | $9.39 | 149,772 |
| 2019-10-09 | $14.05 | $14.12 | $13.90 | $13.91 | $9.40 | 126,682 |
| 2019-10-08 | $13.93 | $14.11 | $13.93 | $14.01 | $9.47 | 146,932 |
| 2019-10-07 | $13.88 | $14.13 | $13.79 | $14.02 | $9.47 | 451,304 |
| 2019-10-04 | $13.81 | $13.92 | $13.78 | $13.88 | $9.38 | 172,606 |
| 2019-10-03 | $13.90 | $13.95 | $13.68 | $13.80 | $9.32 | 291,663 |
| 2019-10-02 | $14.11 | $14.13 | $13.72 | $13.81 | $9.33 | 644,817 |
| 2019-10-01 | $14.42 | $14.47 | $14.14 | $14.14 | $9.55 | 291,803 |
| 2019-09-30 | $14.39 | $14.50 | $14.35 | $14.40 | $9.73 | 237,481 |
| 2019-09-27 | $14.69 | $14.71 | $14.40 | $14.45 | $9.76 | 410,950 |
| 2019-09-26 | $14.86 | $15.03 | $14.81 | $14.97 | $9.86 | 414,770 |
| 2019-09-25 | $14.89 | $14.94 | $14.76 | $14.85 | $9.78 | 196,548 |
| 2019-09-24 | $14.98 | $14.98 | $14.82 | $14.88 | $9.80 | 263,720 |
| 2019-09-23 | $14.87 | $14.99 | $14.85 | $14.97 | $9.86 | 301,154 |
| 2019-09-20 | $14.95 | $15.02 | $14.87 | $14.90 | $9.82 | 397,134 |
| 2019-09-19 | $15.00 | $15.06 | $14.87 | $14.89 | $9.81 | 242,963 |
| 2019-09-18 | $14.99 | $15.02 | $14.93 | $14.96 | $9.86 | 197,347 |
| 2019-09-17 | $15.00 | $15.04 | $14.85 | $14.99 | $9.87 | 179,103 |
| 2019-09-16 | $14.95 | $15.09 | $14.88 | $15.01 | $9.89 | 333,296 |
| 2019-09-13 | $14.90 | $15.00 | $14.87 | $14.91 | $9.82 | 271,532 |
| 2019-09-12 | $14.87 | $14.94 | $14.81 | $14.87 | $9.80 | 267,875 |
| 2019-09-11 | $14.75 | $14.90 | $14.70 | $14.85 | $9.78 | 301,667 |
| 2019-09-10 | $14.74 | $14.84 | $14.68 | $14.74 | $9.71 | 378,044 |
| 2019-09-09 | $14.33 | $14.77 | $14.33 | $14.67 | $9.66 | 849,116 |
| 2019-09-06 | $14.23 | $14.33 | $14.07 | $14.23 | $9.37 | 476,395 |
| 2019-09-05 | $14.40 | $14.50 | $14.36 | $14.49 | $9.55 | 265,046 |
| 2019-09-04 | $14.36 | $14.40 | $14.24 | $14.28 | $9.41 | 257,060 |
| 2019-09-03 | $14.40 | $14.40 | $14.25 | $14.33 | $9.44 | 168,784 |
| 2019-08-30 | $14.39 | $14.45 | $14.32 | $14.42 | $9.50 | 183,753 |
| 2019-08-29 | $14.32 | $14.36 | $14.21 | $14.33 | $9.44 | 172,858 |
| 2019-08-28 | $14.10 | $14.28 | $14.04 | $14.25 | $9.39 | 222,922 |
| 2019-08-27 | $14.24 | $14.34 | $14.05 | $14.08 | $9.28 | 141,783 |
| 2019-08-26 | $14.18 | $14.28 | $14.18 | $14.24 | $9.38 | 146,153 |
| 2019-08-23 | $14.25 | $14.32 | $14.07 | $14.14 | $9.31 | 394,550 |
| 2019-08-22 | $14.29 | $14.41 | $14.23 | $14.28 | $9.41 | 273,088 |
| 2019-08-21 | $14.09 | $14.41 | $14.09 | $14.25 | $9.39 | 428,350 |
| 2019-08-20 | $13.89 | $14.15 | $13.88 | $14.06 | $9.26 | 333,635 |
| 2019-08-19 | $13.77 | $13.97 | $13.73 | $13.87 | $9.14 | 312,702 |
| 2019-08-16 | $13.59 | $13.79 | $13.51 | $13.77 | $9.07 | 234,475 |
| 2019-08-15 | $13.46 | $13.66 | $13.46 | $13.53 | $8.91 | 240,988 |
| 2019-08-14 | $13.63 | $13.63 | $13.41 | $13.47 | $8.87 | 470,068 |
| 2019-08-13 | $13.72 | $13.93 | $13.70 | $13.72 | $9.04 | 313,131 |
| 2019-08-12 | $13.85 | $13.87 | $13.56 | $13.72 | $9.04 | 524,133 |
| 2019-08-09 | $14.21 | $14.31 | $13.83 | $13.92 | $9.17 | 889,712 |
| 2019-08-08 | $14.01 | $14.45 | $14.00 | $14.22 | $9.37 | 762,841 |
| 2019-08-07 | $14.76 | $14.76 | $13.86 | $14.02 | $9.24 | 1,081,218 |
| 2019-08-06 | $14.62 | $14.81 | $14.62 | $14.75 | $9.72 | 225,716 |
| 2019-08-05 | $14.90 | $14.90 | $14.52 | $14.59 | $9.61 | 407,634 |
| 2019-08-02 | $15.05 | $15.05 | $14.86 | $14.94 | $9.84 | 358,705 |
| 2019-08-01 | $15.10 | $15.13 | $14.99 | $15.01 | $9.89 | 232,366 |
| 2019-07-31 | $15.22 | $15.25 | $15.07 | $15.12 | $9.96 | 195,963 |
| 2019-07-30 | $15.19 | $15.30 | $15.19 | $15.23 | $10.03 | 225,386 |
| 2019-07-29 | $15.24 | $15.26 | $15.18 | $15.21 | $10.02 | 230,453 |
| 2019-07-26 | $15.11 | $15.28 | $15.00 | $15.22 | $10.03 | 400,515 |
| 2019-07-25 | $15.10 | $15.22 | $15.08 | $15.10 | $9.95 | 505,146 |
| 2019-07-24 | $15.03 | $15.15 | $15.00 | $15.09 | $9.94 | 299,622 |
| 2019-07-23 | $15.04 | $15.09 | $14.97 | $15.02 | $9.89 | 366,328 |
| 2019-07-22 | $15.06 | $15.16 | $14.99 | $15.04 | $9.91 | 292,826 |
| 2019-07-19 | $15.05 | $15.17 | $15.04 | $15.09 | $9.94 | 198,950 |
| 2019-07-18 | $15.17 | $15.20 | $15.07 | $15.09 | $9.94 | 271,481 |
| 2019-07-17 | $15.32 | $15.35 | $15.08 | $15.17 | $9.99 | 295,005 |
| 2019-07-16 | $15.37 | $15.40 | $15.21 | $15.27 | $10.06 | 269,662 |
| 2019-07-15 | $15.34 | $15.46 | $15.29 | $15.34 | $10.11 | 229,085 |
| 2019-07-12 | $15.30 | $15.38 | $15.25 | $15.29 | $10.07 | 176,650 |
| 2019-07-11 | $15.36 | $15.37 | $15.23 | $15.29 | $10.07 | 366,550 |
| 2019-07-10 | $15.30 | $15.45 | $15.26 | $15.38 | $10.13 | 241,578 |
| 2019-07-09 | $15.23 | $15.41 | $15.23 | $15.31 | $10.09 | 306,843 |
| 2019-07-08 | $15.30 | $15.38 | $15.26 | $15.29 | $10.07 | 415,475 |
| 2019-07-05 | $15.29 | $15.39 | $15.20 | $15.29 | $10.07 | 360,313 |
| 2019-07-03 | $15.22 | $15.38 | $15.18 | $15.33 | $10.10 | 126,226 |
| 2019-07-02 | $15.22 | $15.28 | $15.17 | $15.18 | $10.00 | 205,952 |
| 2019-07-01 | $15.30 | $15.38 | $15.13 | $15.19 | $10.01 | 291,229 |
| 2019-06-28 | $14.99 | $15.28 | $14.99 | $15.24 | $10.04 | 396,571 |
| 2019-06-27 | $14.97 | $15.07 | $14.92 | $14.98 | $9.87 | 447,751 |
| 2019-06-26 | $15.43 | $15.49 | $15.30 | $15.34 | $9.81 | 492,919 |
| 2019-06-25 | $15.56 | $15.56 | $15.36 | $15.41 | $9.86 | 417,640 |
| 2019-06-24 | $15.39 | $15.56 | $15.39 | $15.51 | $9.92 | 509,417 |
| 2019-06-21 | $15.30 | $15.39 | $15.21 | $15.31 | $9.79 | 421,933 |
| 2019-06-20 | $15.50 | $15.50 | $15.12 | $15.30 | $9.79 | 877,680 |
| 2019-06-19 | $15.30 | $15.50 | $15.25 | $15.48 | $9.90 | 320,137 |
| 2019-06-18 | $15.19 | $15.30 | $15.13 | $15.26 | $9.76 | 273,008 |
| 2019-06-17 | $15.12 | $15.20 | $15.02 | $15.10 | $9.66 | 397,313 |
| 2019-06-14 | $15.20 | $15.25 | $15.12 | $15.13 | $9.68 | 303,288 |
| 2019-06-13 | $15.05 | $15.24 | $14.99 | $15.19 | $9.71 | 606,438 |
| 2019-06-12 | $14.93 | $15.04 | $14.91 | $15.00 | $9.59 | 268,942 |
| 2019-06-11 | $14.88 | $14.97 | $14.83 | $14.94 | $9.55 | 260,939 |
| 2019-06-10 | $14.89 | $14.98 | $14.82 | $14.86 | $9.50 | 449,552 |
| 2019-06-07 | $14.81 | $14.88 | $14.72 | $14.85 | $9.50 | 177,208 |
| 2019-06-06 | $14.72 | $14.87 | $14.72 | $14.78 | $9.45 | 213,209 |
| 2019-06-05 | $14.76 | $14.81 | $14.65 | $14.71 | $9.41 | 300,823 |
| 2019-06-04 | $14.82 | $14.84 | $14.63 | $14.77 | $9.45 | 375,750 |
| 2019-06-03 | $14.61 | $14.71 | $14.61 | $14.69 | $9.40 | 294,368 |
| 2019-05-31 | $14.77 | $14.81 | $14.62 | $14.64 | $9.36 | 490,551 |
| 2019-05-30 | $15.03 | $15.19 | $14.82 | $14.86 | $9.50 | 485,027 |
| 2019-05-29 | $14.86 | $15.08 | $14.75 | $15.00 | $9.59 | 738,424 |
| 2019-05-28 | $14.79 | $14.85 | $14.60 | $14.77 | $9.45 | 605,720 |
| 2019-05-24 | $14.67 | $14.81 | $14.65 | $14.76 | $9.44 | 219,057 |
| 2019-05-23 | $14.61 | $14.70 | $14.57 | $14.63 | $9.36 | 395,484 |
| 2019-05-22 | $14.75 | $14.78 | $14.62 | $14.63 | $9.36 | 503,389 |
| 2019-05-21 | $14.92 | $14.99 | $14.72 | $14.77 | $9.45 | 278,946 |
| 2019-05-20 | $14.95 | $15.00 | $14.81 | $14.82 | $9.48 | 239,676 |
| 2019-05-17 | $14.78 | $15.16 | $14.77 | $14.95 | $9.56 | 498,536 |
| 2019-05-16 | $14.67 | $14.85 | $14.59 | $14.83 | $9.48 | 940,379 |
| 2019-05-15 | $14.85 | $14.95 | $14.66 | $14.69 | $9.40 | 1,089,376 |
| 2019-05-14 | $15.04 | $15.26 | $14.96 | $14.99 | $9.59 | 791,737 |
| 2019-05-13 | $15.20 | $15.31 | $15.11 | $15.14 | $9.68 | 250,952 |
| 2019-05-10 | $15.45 | $15.50 | $15.31 | $15.32 | $9.80 | 211,121 |
| 2019-05-09 | $15.39 | $15.51 | $15.28 | $15.50 | $9.91 | 257,202 |
| 2019-05-08 | $15.00 | $15.47 | $14.81 | $15.42 | $9.86 | 731,154 |
| 2019-05-07 | $14.97 | $15.06 | $14.85 | $14.91 | $9.54 | 143,644 |
| 2019-05-06 | $14.93 | $15.09 | $14.90 | $15.05 | $9.63 | 161,994 |
| 2019-05-03 | $14.89 | $15.06 | $14.89 | $15.05 | $9.63 | 128,331 |
| 2019-05-02 | $15.04 | $15.07 | $14.95 | $14.99 | $9.59 | 167,271 |
| 2019-05-01 | $14.96 | $15.08 | $14.94 | $14.97 | $9.57 | 212,405 |
| 2019-04-30 | $14.99 | $15.03 | $14.91 | $14.96 | $9.57 | 191,500 |
| 2019-04-29 | $14.94 | $15.04 | $14.94 | $15.01 | $9.60 | 138,761 |
| 2019-04-26 | $14.94 | $15.03 | $14.91 | $15.02 | $9.61 | 196,500 |
| 2019-04-25 | $14.93 | $15.02 | $14.84 | $14.92 | $9.54 | 288,307 |
| 2019-04-24 | $14.91 | $15.00 | $14.86 | $14.91 | $9.54 | 320,600 |
| 2019-04-23 | $14.80 | $14.96 | $14.80 | $14.90 | $9.53 | 253,249 |
| 2019-04-22 | $14.77 | $14.87 | $14.77 | $14.80 | $9.47 | 119,710 |
| 2019-04-18 | $14.82 | $14.87 | $14.76 | $14.79 | $9.46 | 231,701 |
| 2019-04-17 | $14.92 | $14.92 | $14.71 | $14.78 | $9.45 | 216,317 |
| 2019-04-16 | $14.67 | $14.89 | $14.67 | $14.85 | $9.50 | 384,642 |
| 2019-04-15 | $14.68 | $14.76 | $14.64 | $14.64 | $9.36 | 209,871 |
| 2019-04-12 | $14.75 | $14.86 | $14.66 | $14.70 | $9.40 | 266,628 |
| 2019-04-11 | $14.71 | $14.77 | $14.66 | $14.71 | $9.41 | 141,818 |
| 2019-04-10 | $14.61 | $14.81 | $14.61 | $14.70 | $9.40 | 234,713 |
| 2019-04-09 | $14.76 | $14.78 | $14.53 | $14.60 | $9.34 | 197,040 |
| 2019-04-08 | $14.81 | $14.84 | $14.75 | $14.79 | $9.46 | 157,028 |
| 2019-04-05 | $14.80 | $14.93 | $14.80 | $14.83 | $9.48 | 486,639 |
| 2019-04-04 | $14.74 | $14.87 | $14.73 | $14.80 | $9.47 | 242,630 |
| 2019-04-03 | $14.81 | $14.86 | $14.70 | $14.74 | $9.43 | 335,389 |
| 2019-04-02 | $14.70 | $14.82 | $14.66 | $14.78 | $9.45 | 335,746 |
| 2019-04-01 | $14.51 | $14.71 | $14.51 | $14.68 | $9.39 | 240,052 |
| 2019-03-29 | $14.57 | $14.68 | $14.46 | $14.48 | $9.26 | 301,050 |
| 2019-03-28 | $14.67 | $14.67 | $14.50 | $14.55 | $9.31 | 342,678 |
| 2019-03-27 | $14.94 | $14.97 | $14.79 | $14.85 | $9.26 | 405,844 |
| 2019-03-26 | $14.92 | $15.04 | $14.89 | $14.89 | $9.29 | 325,723 |
| 2019-03-25 | $14.91 | $15.00 | $14.82 | $14.90 | $9.29 | 282,520 |
| 2019-03-22 | $14.97 | $15.04 | $14.88 | $14.89 | $9.29 | 203,951 |
| 2019-03-21 | $14.92 | $15.03 | $14.88 | $14.97 | $9.34 | 230,294 |
| 2019-03-20 | $15.02 | $15.10 | $14.92 | $14.95 | $9.32 | 312,301 |
| 2019-03-19 | $15.21 | $15.22 | $15.00 | $15.04 | $9.38 | 347,853 |
| 2019-03-18 | $15.15 | $15.17 | $15.08 | $15.13 | $9.44 | 198,040 |
| 2019-03-15 | $15.08 | $15.13 | $15.05 | $15.11 | $9.42 | 434,280 |
| 2019-03-14 | $15.07 | $15.16 | $14.97 | $15.08 | $9.41 | 695,244 |
| 2019-03-13 | $14.98 | $15.01 | $14.89 | $14.96 | $9.33 | 524,932 |
| 2019-03-12 | $15.03 | $15.03 | $14.86 | $14.89 | $9.29 | 298,727 |
| 2019-03-11 | $14.80 | $14.99 | $14.77 | $14.95 | $9.32 | 448,897 |
| 2019-03-08 | $14.58 | $14.85 | $14.58 | $14.75 | $9.20 | 396,837 |
| 2019-03-07 | $14.69 | $14.82 | $14.59 | $14.62 | $9.12 | 336,790 |
| 2019-03-06 | $14.75 | $14.84 | $14.65 | $14.68 | $9.16 | 243,369 |
| 2019-03-05 | $14.91 | $14.93 | $14.30 | $14.71 | $9.17 | 822,534 |
| 2019-03-04 | $14.82 | $15.02 | $14.80 | $14.88 | $9.28 | 227,666 |
| 2019-03-01 | $15.03 | $15.03 | $14.70 | $14.81 | $9.24 | 380,844 |
| 2019-02-28 | $15.05 | $15.07 | $14.85 | $14.95 | $9.32 | 507,164 |
| 2019-02-27 | $15.44 | $15.44 | $14.93 | $15.06 | $9.39 | 640,248 |
| 2019-02-26 | $15.05 | $15.09 | $14.90 | $14.93 | $9.31 | 251,238 |
| 2019-02-25 | $15.25 | $15.25 | $14.96 | $15.05 | $9.39 | 193,525 |
| 2019-02-22 | $14.98 | $15.25 | $14.88 | $15.21 | $9.49 | 410,510 |
| 2019-02-21 | $15.04 | $15.04 | $14.92 | $14.97 | $9.34 | 188,992 |
| 2019-02-20 | $14.84 | $15.02 | $14.84 | $15.00 | $9.36 | 251,948 |
| 2019-02-19 | $14.93 | $14.97 | $14.82 | $14.87 | $9.27 | 170,522 |
| 2019-02-15 | $14.87 | $15.08 | $14.87 | $14.92 | $9.31 | 136,052 |
| 2019-02-14 | $14.79 | $15.01 | $14.77 | $14.86 | $9.27 | 308,756 |
| 2019-02-13 | $14.76 | $14.93 | $14.76 | $14.84 | $9.26 | 195,199 |
| 2019-02-12 | $15.04 | $15.16 | $14.60 | $14.73 | $9.19 | 870,453 |
| 2019-02-11 | $14.97 | $15.08 | $14.92 | $15.00 | $9.36 | 406,933 |
| 2019-02-08 | $14.85 | $15.02 | $14.74 | $14.96 | $9.33 | 283,306 |
| 2019-02-07 | $14.95 | $15.04 | $14.82 | $14.91 | $9.30 | 207,092 |
| 2019-02-06 | $15.16 | $15.20 | $14.95 | $15.00 | $9.36 | 374,697 |
| 2019-02-05 | $15.07 | $15.20 | $15.01 | $15.20 | $9.48 | 362,473 |
| 2019-02-04 | $14.90 | $15.10 | $14.84 | $15.09 | $9.41 | 258,713 |
| 2019-02-01 | $14.95 | $15.00 | $14.75 | $14.87 | $9.27 | 419,936 |
| 2019-01-31 | $14.79 | $14.95 | $14.72 | $14.94 | $9.32 | 373,393 |
| 2019-01-30 | $14.76 | $14.85 | $14.61 | $14.83 | $9.25 | 315,900 |
| 2019-01-29 | $14.74 | $14.79 | $14.57 | $14.67 | $9.15 | 167,785 |
| 2019-01-28 | $14.77 | $14.80 | $14.61 | $14.71 | $9.17 | 200,387 |
| 2019-01-25 | $14.61 | $14.80 | $14.59 | $14.79 | $9.22 | 264,269 |
| 2019-01-24 | $14.42 | $14.72 | $14.37 | $14.60 | $9.11 | 222,274 |
| 2019-01-23 | $14.46 | $14.57 | $14.34 | $14.40 | $8.98 | 148,182 |
| 2019-01-22 | $14.65 | $14.70 | $14.38 | $14.44 | $9.01 | 192,416 |
| 2019-01-18 | $14.59 | $14.78 | $14.53 | $14.69 | $9.16 | 279,624 |
| 2019-01-17 | $14.70 | $14.70 | $14.47 | $14.54 | $9.07 | 177,143 |
| 2019-01-16 | $14.65 | $14.65 | $14.49 | $14.51 | $9.05 | 277,134 |
| 2019-01-15 | $14.46 | $14.65 | $14.46 | $14.50 | $9.04 | 248,969 |
| 2019-01-14 | $14.41 | $14.62 | $14.28 | $14.46 | $9.02 | 204,292 |
| 2019-01-11 | $14.22 | $14.47 | $14.18 | $14.39 | $8.97 | 204,397 |
| 2019-01-10 | $14.22 | $14.38 | $14.19 | $14.27 | $8.90 | 141,909 |
| 2019-01-09 | $14.41 | $14.42 | $14.05 | $14.25 | $8.89 | 334,840 |
| 2019-01-08 | $14.31 | $14.47 | $14.19 | $14.34 | $8.94 | 570,529 |
| 2019-01-07 | $13.67 | $14.39 | $13.67 | $14.26 | $8.89 | 324,822 |
| 2019-01-04 | $13.30 | $13.84 | $13.30 | $13.65 | $8.51 | 338,458 |
| 2019-01-03 | $12.83 | $13.47 | $12.83 | $13.17 | $8.21 | 590,319 |
| 2019-01-02 | $12.34 | $13.04 | $12.25 | $12.81 | $7.99 | 380,676 |
| 2018-12-31 | $12.55 | $12.75 | $12.19 | $12.40 | $7.73 | 1,138,124 |
| 2018-12-28 | $12.89 | $13.04 | $12.67 | $12.74 | $7.95 | 762,601 |
| 2018-12-27 | $12.76 | $12.95 | $12.61 | $12.93 | $8.06 | 777,913 |
| 2018-12-26 | $13.11 | $13.36 | $13.04 | $13.28 | $7.93 | 527,796 |
| 2018-12-24 | $12.96 | $13.11 | $12.75 | $13.00 | $7.77 | 291,947 |
| 2018-12-21 | $12.89 | $13.07 | $12.64 | $12.95 | $7.74 | 563,990 |
| 2018-12-20 | $13.42 | $13.60 | $12.68 | $12.83 | $7.66 | 430,024 |
| 2018-12-19 | $13.58 | $13.61 | $13.33 | $13.44 | $8.03 | 709,986 |
| 2018-12-18 | $13.35 | $13.70 | $13.35 | $13.58 | $8.11 | 392,230 |
| 2018-12-17 | $13.74 | $13.88 | $13.20 | $13.26 | $7.92 | 634,498 |
| 2018-12-14 | $13.90 | $14.11 | $13.79 | $13.84 | $8.27 | 371,804 |
| 2018-12-13 | $14.23 | $14.30 | $13.92 | $13.93 | $8.32 | 566,472 |
| 2018-12-12 | $14.28 | $14.51 | $14.17 | $14.20 | $8.48 | 376,387 |
| 2018-12-11 | $14.42 | $14.62 | $14.20 | $14.21 | $8.49 | 529,372 |
| 2018-12-10 | $14.85 | $14.91 | $14.32 | $14.42 | $8.61 | 728,511 |
| 2018-12-07 | $15.04 | $15.07 | $14.69 | $14.75 | $8.81 | 525,155 |
| 2018-12-06 | $15.14 | $15.20 | $14.87 | $14.96 | $8.94 | 305,173 |
| 2018-12-04 | $15.55 | $15.55 | $15.22 | $15.31 | $9.15 | 176,090 |
| 2018-12-03 | $15.68 | $15.68 | $15.46 | $15.64 | $9.34 | 278,804 |
| 2018-11-30 | $15.44 | $15.55 | $15.28 | $15.50 | $9.26 | 201,595 |
| 2018-11-29 | $15.44 | $15.51 | $15.16 | $15.45 | $9.23 | 318,360 |
| 2018-11-28 | $15.39 | $15.50 | $15.34 | $15.50 | $9.26 | 196,199 |
| 2018-11-27 | $15.42 | $15.48 | $15.26 | $15.32 | $9.15 | 154,627 |
| 2018-11-26 | $15.37 | $15.60 | $15.35 | $15.38 | $9.19 | 147,252 |
| 2018-11-23 | $15.25 | $15.42 | $15.11 | $15.34 | $9.16 | 74,048 |
| 2018-11-21 | $15.48 | $15.48 | $15.04 | $15.30 | $9.14 | 445,166 |
| 2018-11-20 | $15.60 | $15.68 | $15.38 | $15.44 | $9.22 | 343,661 |
| 2018-11-19 | $15.50 | $15.69 | $15.50 | $15.60 | $9.32 | 134,974 |
| 2018-11-16 | $15.50 | $15.61 | $15.43 | $15.46 | $9.24 | 149,523 |
| 2018-11-15 | $15.67 | $15.79 | $15.54 | $15.59 | $9.31 | 126,665 |
| 2018-11-14 | $15.88 | $15.99 | $15.68 | $15.68 | $9.37 | 179,869 |
| 2018-11-13 | $15.64 | $15.99 | $15.64 | $15.85 | $9.47 | 267,742 |
| 2018-11-12 | $15.95 | $16.00 | $15.70 | $15.74 | $9.40 | 196,219 |
| 2018-11-09 | $15.97 | $16.23 | $15.90 | $15.97 | $9.54 | 202,019 |
| 2018-11-08 | $16.03 | $16.22 | $15.90 | $15.98 | $9.55 | 215,262 |
| 2018-11-07 | $16.10 | $16.25 | $15.90 | $16.04 | $9.58 | 263,757 |
| 2018-11-06 | $15.95 | $16.07 | $15.87 | $16.04 | $9.58 | 144,721 |
| 2018-11-05 | $15.86 | $16.10 | $15.82 | $15.97 | $9.54 | 127,552 |
| 2018-11-02 | $16.01 | $16.07 | $15.71 | $15.86 | $9.47 | 259,939 |
| 2018-11-01 | $15.99 | $16.20 | $15.90 | $15.95 | $9.53 | 121,198 |
| 2018-10-31 | $15.75 | $16.14 | $15.75 | $16.00 | $9.56 | 254,168 |
| 2018-10-30 | $15.79 | $15.81 | $15.47 | $15.67 | $9.36 | 154,024 |
| 2018-10-29 | $15.69 | $15.93 | $15.65 | $15.72 | $9.39 | 70,082 |
| 2018-10-26 | $15.73 | $15.79 | $15.57 | $15.63 | $9.34 | 104,533 |
| 2018-10-25 | $15.83 | $15.99 | $15.74 | $15.82 | $9.45 | 171,052 |
| 2018-10-24 | $15.77 | $16.06 | $15.65 | $15.67 | $9.36 | 225,407 |
| 2018-10-23 | $15.69 | $15.93 | $15.69 | $15.76 | $9.41 | 217,248 |
| 2018-10-22 | $16.01 | $16.02 | $15.79 | $15.81 | $9.44 | 100,506 |
| 2018-10-19 | $15.89 | $16.04 | $15.76 | $15.96 | $9.53 | 141,343 |
| 2018-10-18 | $15.86 | $15.97 | $15.77 | $15.90 | $9.50 | 150,590 |
| 2018-10-17 | $15.70 | $16.06 | $15.60 | $15.91 | $9.50 | 229,512 |
| 2018-10-16 | $15.75 | $15.75 | $15.53 | $15.65 | $9.35 | 153,309 |
| 2018-10-15 | $15.60 | $15.72 | $15.51 | $15.69 | $9.37 | 93,819 |
| 2018-10-12 | $15.60 | $15.84 | $15.38 | $15.47 | $9.24 | 169,847 |
| 2018-10-11 | $15.42 | $15.56 | $15.42 | $15.46 | $9.24 | 158,586 |
| 2018-10-10 | $15.59 | $15.70 | $15.45 | $15.46 | $9.24 | 315,679 |
| 2018-10-09 | $15.27 | $15.75 | $15.27 | $15.67 | $9.36 | 439,189 |
| 2018-10-08 | $16.11 | $16.15 | $15.84 | $15.87 | $9.48 | 252,098 |
| 2018-10-05 | $16.05 | $16.22 | $16.00 | $16.16 | $9.65 | 302,340 |
| 2018-10-04 | $16.57 | $16.60 | $15.99 | $16.04 | $9.58 | 424,714 |
| 2018-10-03 | $16.70 | $16.80 | $16.50 | $16.61 | $9.92 | 196,497 |
| 2018-10-02 | $16.74 | $16.98 | $16.59 | $16.66 | $9.95 | 190,685 |
| 2018-10-01 | $16.84 | $16.92 | $16.63 | $16.81 | $10.04 | 178,788 |
| 2018-09-28 | $16.79 | $16.87 | $16.67 | $16.70 | $9.98 | 204,305 |
| 2018-09-27 | $16.80 | $16.89 | $16.75 | $16.81 | $10.04 | 231,763 |
| 2018-09-26 | $17.10 | $17.17 | $17.01 | $17.04 | $9.96 | 152,861 |
| 2018-09-25 | $17.20 | $17.20 | $17.05 | $17.09 | $9.99 | 104,821 |
| 2018-09-24 | $17.11 | $17.25 | $17.06 | $17.07 | $9.98 | 60,726 |
| 2018-09-21 | $17.26 | $17.30 | $17.15 | $17.20 | $10.05 | 165,269 |
| 2018-09-20 | $17.32 | $17.32 | $17.16 | $17.20 | $10.05 | 86,783 |
| 2018-09-19 | $17.28 | $17.29 | $17.20 | $17.27 | $10.09 | 93,366 |
| 2018-09-18 | $17.25 | $17.30 | $17.14 | $17.17 | $10.04 | 150,634 |
| 2018-09-17 | $17.13 | $17.27 | $17.10 | $17.22 | $10.07 | 94,524 |
| 2018-09-14 | $17.16 | $17.16 | $17.00 | $17.13 | $10.01 | 269,233 |
| 2018-09-13 | $17.03 | $17.10 | $16.91 | $16.95 | $9.91 | 99,382 |
| 2018-09-12 | $17.10 | $17.15 | $16.90 | $16.93 | $9.90 | 97,707 |
| 2018-09-11 | $17.11 | $17.11 | $16.87 | $17.04 | $9.96 | 102,665 |
| 2018-09-10 | $16.85 | $17.14 | $16.81 | $17.03 | $9.95 | 181,121 |
| 2018-09-07 | $16.76 | $16.86 | $16.75 | $16.80 | $9.82 | 111,209 |
| 2018-09-06 | $16.95 | $17.05 | $16.78 | $16.80 | $9.82 | 177,618 |
| 2018-09-05 | $17.02 | $17.02 | $16.92 | $17.00 | $9.94 | 105,359 |
| 2018-09-04 | $17.02 | $17.05 | $16.92 | $16.96 | $9.91 | 53,490 |
| 2018-08-31 | $17.00 | $17.00 | $16.92 | $16.99 | $9.93 | 135,275 |
| 2018-08-30 | $17.00 | $17.09 | $17.00 | $17.02 | $9.95 | 77,373 |
| 2018-08-29 | $17.00 | $17.13 | $16.93 | $17.04 | $9.96 | 89,873 |
| 2018-08-28 | $17.09 | $17.10 | $16.91 | $17.01 | $9.94 | 158,066 |
| 2018-08-27 | $17.04 | $17.06 | $17.00 | $17.05 | $9.97 | 91,615 |
| 2018-08-24 | $17.15 | $17.16 | $17.00 | $17.04 | $9.96 | 67,562 |
| 2018-08-23 | $17.26 | $17.26 | $17.04 | $17.09 | $9.99 | 106,099 |
| 2018-08-22 | $17.18 | $17.36 | $17.06 | $17.27 | $10.09 | 109,379 |
| 2018-08-21 | $17.08 | $17.30 | $17.02 | $17.15 | $10.02 | 52,694 |
| 2018-08-20 | $17.05 | $17.19 | $16.88 | $17.03 | $9.95 | 119,225 |
| 2018-08-17 | $17.06 | $17.16 | $16.96 | $17.09 | $9.99 | 214,512 |
| 2018-08-16 | $17.18 | $17.19 | $17.02 | $17.09 | $9.99 | 89,707 |
| 2018-08-15 | $17.10 | $17.17 | $17.05 | $17.08 | $9.98 | 81,179 |
| 2018-08-14 | $17.16 | $17.20 | $17.08 | $17.11 | $10.00 | 135,325 |
| 2018-08-13 | $17.24 | $17.30 | $17.06 | $17.09 | $9.99 | 183,784 |
| 2018-08-10 | $17.30 | $17.37 | $17.20 | $17.23 | $10.07 | 126,355 |
| 2018-08-09 | $17.16 | $17.54 | $17.16 | $17.22 | $10.07 | 339,987 |
| 2018-08-08 | $18.00 | $18.00 | $17.69 | $17.79 | $10.40 | 138,730 |
| 2018-08-07 | $17.98 | $17.98 | $17.82 | $17.97 | $10.50 | 60,538 |
| 2018-08-06 | $18.00 | $18.00 | $17.80 | $17.89 | $10.46 | 70,804 |
| 2018-08-03 | $17.80 | $18.00 | $17.80 | $17.92 | $10.47 | 121,078 |
| 2018-08-02 | $17.81 | $17.94 | $17.69 | $17.88 | $10.45 | 95,147 |
| 2018-08-01 | $17.80 | $17.89 | $17.60 | $17.82 | $10.42 | 86,787 |
| 2018-07-31 | $17.95 | $17.95 | $17.52 | $17.77 | $10.39 | 205,006 |
| 2018-07-30 | $17.95 | $17.95 | $17.65 | $17.85 | $10.43 | 120,226 |
| 2018-07-27 | $17.73 | $17.88 | $17.57 | $17.86 | $10.44 | 78,649 |
| 2018-07-26 | $17.78 | $17.78 | $17.52 | $17.65 | $10.32 | 171,752 |
| 2018-07-25 | $17.76 | $17.94 | $17.60 | $17.78 | $10.39 | 52,068 |
| 2018-07-24 | $17.97 | $17.97 | $17.65 | $17.77 | $10.39 | 65,709 |
| 2018-07-23 | $17.93 | $17.99 | $17.64 | $17.86 | $10.44 | 164,815 |
| 2018-07-20 | $17.90 | $17.99 | $17.70 | $17.91 | $10.47 | 123,427 |
| 2018-07-19 | $17.80 | $17.98 | $17.70 | $17.85 | $10.43 | 151,411 |
| 2018-07-18 | $17.42 | $17.77 | $17.34 | $17.74 | $10.37 | 125,920 |
| 2018-07-17 | $17.20 | $17.49 | $17.17 | $17.38 | $10.16 | 203,906 |
| 2018-07-16 | $17.13 | $17.17 | $17.05 | $17.08 | $9.98 | 69,425 |
| 2018-07-13 | $17.08 | $17.18 | $17.04 | $17.16 | $10.03 | 145,037 |
| 2018-07-12 | $17.12 | $17.21 | $17.04 | $17.09 | $9.99 | 140,566 |
| 2018-07-11 | $17.28 | $17.31 | $17.12 | $17.14 | $10.02 | 91,134 |
| 2018-07-10 | $17.18 | $17.30 | $17.13 | $17.24 | $10.08 | 107,621 |
| 2018-07-09 | $17.24 | $17.24 | $17.04 | $17.14 | $10.02 | 206,733 |
| 2018-07-06 | $17.10 | $17.21 | $17.05 | $17.11 | $10.00 | 134,512 |
| 2018-07-05 | $17.15 | $17.21 | $17.10 | $17.13 | $10.01 | 77,572 |
| 2018-07-03 | $17.12 | $17.15 | $17.05 | $17.08 | $9.98 | 85,557 |
| 2018-07-02 | $17.10 | $17.20 | $16.91 | $17.04 | $9.96 | 122,386 |
| 2018-06-29 | $17.09 | $17.09 | $16.90 | $17.02 | $9.95 | 179,344 |
| 2018-06-28 | $17.45 | $17.45 | $16.73 | $17.04 | $9.96 | 416,345 |
| 2018-06-27 | $17.54 | $17.59 | $17.49 | $17.51 | $10.02 | 198,428 |
| 2018-06-26 | $17.50 | $17.66 | $17.49 | $17.53 | $10.03 | 240,342 |
| 2018-06-25 | $17.56 | $17.65 | $17.45 | $17.50 | $10.01 | 266,553 |
| 2018-06-22 | $17.63 | $18.00 | $17.53 | $17.55 | $10.04 | 111,633 |
| 2018-06-21 | $17.68 | $17.68 | $17.51 | $17.55 | $10.04 | 47,346 |
| 2018-06-20 | $17.60 | $17.71 | $17.48 | $17.60 | $10.07 | 291,643 |
| 2018-06-19 | $17.68 | $17.78 | $17.50 | $17.59 | $10.06 | 115,708 |
| 2018-06-18 | $17.61 | $17.68 | $17.50 | $17.61 | $10.07 | 203,229 |
| 2018-06-15 | $17.65 | $17.71 | $17.50 | $17.55 | $10.04 | 340,222 |
| 2018-06-14 | $17.50 | $17.59 | $17.34 | $17.59 | $10.06 | 482,277 |
| 2018-06-13 | $17.71 | $17.71 | $17.45 | $17.50 | $10.01 | 885,675 |
| 2018-06-12 | $17.94 | $18.00 | $17.46 | $17.60 | $10.07 | 451,107 |
| 2018-06-11 | $18.37 | $18.39 | $17.98 | $18.05 | $10.33 | 297,810 |
| 2018-06-08 | $18.33 | $18.36 | $18.22 | $18.30 | $10.47 | 68,783 |
| 2018-06-07 | $18.33 | $18.41 | $18.13 | $18.28 | $10.46 | 98,232 |
| 2018-06-06 | $18.19 | $18.38 | $18.08 | $18.34 | $10.49 | 142,401 |
| 2018-06-05 | $18.16 | $18.19 | $18.01 | $18.17 | $10.39 | 33,073 |
| 2018-06-04 | $18.28 | $18.28 | $18.04 | $18.10 | $10.35 | 102,612 |
| 2018-06-01 | $18.20 | $18.27 | $18.04 | $18.10 | $10.35 | 56,888 |
| 2018-05-31 | $18.07 | $18.20 | $18.00 | $18.18 | $10.40 | 73,766 |
| 2018-05-30 | $18.00 | $18.09 | $17.96 | $18.09 | $10.35 | 43,405 |
| 2018-05-29 | $18.04 | $18.11 | $17.94 | $17.96 | $10.27 | 47,515 |
| 2018-05-25 | $17.86 | $18.08 | $17.80 | $18.08 | $10.34 | 46,083 |
| 2018-05-24 | $18.00 | $18.00 | $17.83 | $17.89 | $10.23 | 29,046 |
| 2018-05-23 | $17.97 | $18.09 | $17.85 | $18.00 | $10.30 | 93,945 |
| 2018-05-22 | $18.12 | $18.12 | $17.79 | $17.98 | $10.29 | 49,946 |
| 2018-05-21 | $18.11 | $18.12 | $17.94 | $18.00 | $10.30 | 80,422 |
| 2018-05-18 | $17.80 | $18.05 | $17.78 | $18.05 | $10.33 | 57,114 |
| 2018-05-17 | $17.62 | $17.84 | $17.58 | $17.71 | $10.13 | 41,921 |
| 2018-05-16 | $17.77 | $17.77 | $17.64 | $17.69 | $10.12 | 38,048 |
| 2018-05-15 | $17.71 | $17.79 | $17.60 | $17.79 | $10.18 | 94,261 |
| 2018-05-14 | $17.83 | $17.83 | $17.65 | $17.75 | $10.15 | 65,188 |
| 2018-05-11 | $17.93 | $17.93 | $17.65 | $17.78 | $10.17 | 43,058 |
| 2018-05-10 | $17.91 | $17.96 | $17.78 | $17.85 | $10.21 | 37,433 |
| 2018-05-09 | $17.76 | $17.95 | $17.68 | $17.86 | $10.22 | 79,962 |
| 2018-05-08 | $17.85 | $17.89 | $17.65 | $17.68 | $10.11 | 78,238 |
| 2018-05-07 | $17.63 | $17.96 | $17.51 | $17.91 | $10.25 | 60,462 |
| 2018-05-04 | $17.54 | $17.72 | $17.29 | $17.60 | $10.07 | 63,101 |
| 2018-05-03 | $17.60 | $17.81 | $17.52 | $17.69 | $10.12 | 60,843 |
| 2018-05-02 | $17.91 | $17.93 | $17.57 | $17.61 | $10.07 | 60,694 |
| 2018-05-01 | $17.92 | $17.94 | $17.81 | $17.88 | $10.23 | 30,544 |
| 2018-04-30 | $18.00 | $18.06 | $17.83 | $17.89 | $10.23 | 73,289 |
| 2018-04-27 | $17.95 | $18.00 | $17.81 | $17.98 | $10.29 | 24,420 |
| 2018-04-26 | $17.90 | $17.95 | $17.75 | $17.91 | $10.25 | 47,710 |
| 2018-04-25 | $17.86 | $17.91 | $17.72 | $17.91 | $10.25 | 34,433 |
| 2018-04-24 | $17.90 | $17.94 | $17.77 | $17.89 | $10.23 | 122,829 |
| 2018-04-23 | $17.91 | $17.91 | $17.77 | $17.82 | $10.19 | 32,610 |
| 2018-04-20 | $17.87 | $17.91 | $17.72 | $17.79 | $10.18 | 51,051 |
| 2018-04-19 | $17.86 | $17.86 | $17.66 | $17.81 | $10.19 | 68,261 |
| 2018-04-18 | $17.80 | $17.90 | $17.64 | $17.83 | $10.20 | 113,828 |
| 2018-04-17 | $17.74 | $17.75 | $17.55 | $17.75 | $10.15 | 62,811 |
| 2018-04-16 | $17.71 | $17.80 | $17.54 | $17.66 | $10.10 | 37,785 |
| 2018-04-13 | $17.68 | $17.86 | $17.54 | $17.60 | $10.07 | 42,743 |
| 2018-04-12 | $17.77 | $17.90 | $17.62 | $17.66 | $10.10 | 46,066 |
| 2018-04-11 | $17.71 | $17.81 | $17.60 | $17.73 | $10.14 | 71,262 |
| 2018-04-10 | $17.87 | $18.04 | $17.81 | $17.94 | $10.26 | 68,574 |
| 2018-04-09 | $17.79 | $17.96 | $17.64 | $17.69 | $10.12 | 48,180 |
| 2018-04-06 | $17.99 | $18.14 | $17.63 | $17.74 | $10.15 | 56,443 |
| 2018-04-05 | $18.00 | $18.10 | $17.76 | $18.07 | $10.34 | 97,313 |
| 2018-04-04 | $17.67 | $18.03 | $17.67 | $17.94 | $10.26 | 33,838 |
| 2018-04-03 | $17.89 | $18.05 | $17.72 | $17.84 | $10.21 | 61,287 |
| 2018-04-02 | $17.84 | $17.91 | $17.57 | $17.81 | $10.19 | 51,926 |
| 2018-03-29 | $17.55 | $17.95 | $17.38 | $17.90 | $10.24 | 331,500 |
| 2018-03-28 | $17.40 | $17.69 | $17.20 | $17.45 | $9.98 | 287,843 |
| 2018-03-27 | $17.99 | $17.99 | $17.25 | $17.33 | $9.71 | 203,346 |
| 2018-03-26 | $17.88 | $18.10 | $17.78 | $17.93 | $10.04 | 52,724 |
| 2018-03-23 | $18.10 | $18.10 | $17.64 | $17.66 | $9.89 | 125,383 |
| 2018-03-22 | $17.80 | $18.19 | $17.53 | $18.06 | $10.12 | 137,226 |
| 2018-03-21 | $17.97 | $18.08 | $17.75 | $17.95 | $10.06 | 61,490 |
| 2018-03-20 | $17.99 | $18.07 | $17.76 | $17.91 | $10.03 | 107,013 |
| 2018-03-19 | $18.00 | $18.12 | $17.66 | $17.99 | $10.08 | 94,720 |
| 2018-03-16 | $17.75 | $18.19 | $17.66 | $18.06 | $10.12 | 480,836 |
| 2018-03-15 | $17.71 | $17.75 | $17.15 | $17.65 | $9.89 | 131,932 |
| 2018-03-14 | $17.78 | $17.88 | $17.55 | $17.62 | $9.87 | 65,359 |
| 2018-03-13 | $17.88 | $17.88 | $17.55 | $17.75 | $9.94 | 102,871 |
| 2018-03-12 | $17.88 | $17.96 | $17.55 | $17.79 | $9.97 | 48,392 |
| 2018-03-09 | $17.82 | $17.93 | $17.74 | $17.84 | $9.99 | 70,173 |
| 2018-03-08 | $17.53 | $17.72 | $17.46 | $17.71 | $9.92 | 59,433 |
| 2018-03-07 | $17.49 | $17.70 | $17.21 | $17.47 | $9.79 | 100,495 |
| 2018-03-06 | $17.42 | $17.71 | $17.22 | $17.50 | $9.80 | 166,941 |
| 2018-03-05 | $17.22 | $17.42 | $16.93 | $17.36 | $9.72 | 270,815 |
| 2018-03-02 | $17.13 | $17.49 | $16.95 | $17.03 | $9.54 | 344,733 |
| 2018-03-01 | $17.30 | $17.75 | $17.01 | $17.12 | $9.59 | 124,903 |
| 2018-02-28 | $17.77 | $18.36 | $17.24 | $17.27 | $9.67 | 305,491 |
| 2018-02-27 | $17.55 | $17.75 | $17.29 | $17.37 | $9.73 | 101,119 |
| 2018-02-26 | $17.67 | $17.86 | $17.49 | $17.55 | $9.83 | 53,593 |
| 2018-02-23 | $17.74 | $17.87 | $17.26 | $17.55 | $9.83 | 116,164 |
| 2018-02-22 | $17.84 | $17.95 | $17.53 | $17.60 | $9.86 | 223,284 |
| 2018-02-21 | $17.76 | $18.19 | $17.70 | $17.73 | $9.93 | 87,641 |
| 2018-02-20 | $18.00 | $18.20 | $17.74 | $17.77 | $9.95 | 100,759 |
| 2018-02-16 | $17.77 | $18.19 | $17.77 | $18.10 | $10.14 | 104,533 |
| 2018-02-15 | $18.08 | $18.10 | $17.62 | $17.86 | $10.01 | 170,882 |
| 2018-02-14 | $18.08 | $18.15 | $17.82 | $18.00 | $10.08 | 124,695 |
| 2018-02-13 | $17.82 | $18.22 | $17.80 | $18.18 | $10.18 | 110,075 |
| 2018-02-12 | $17.67 | $18.19 | $17.50 | $17.91 | $10.03 | 92,829 |
| 2018-02-09 | $17.58 | $18.08 | $17.21 | $17.53 | $9.82 | 155,549 |
| 2018-02-08 | $17.89 | $17.93 | $17.44 | $17.51 | $9.81 | 79,546 |
| 2018-02-07 | $17.61 | $18.09 | $17.45 | $17.84 | $9.99 | 225,218 |
| 2018-02-06 | $17.25 | $17.71 | $17.15 | $17.62 | $9.87 | 173,184 |
| 2018-02-05 | $17.56 | $18.45 | $16.76 | $17.40 | $9.75 | 294,889 |
| 2018-02-02 | $17.78 | $17.90 | $17.56 | $17.61 | $9.87 | 104,215 |
| 2018-02-01 | $17.91 | $18.20 | $17.84 | $17.89 | $10.02 | 67,304 |
| 2018-01-31 | $18.03 | $18.16 | $17.91 | $17.95 | $10.06 | 121,744 |
| 2018-01-30 | $18.00 | $18.19 | $17.87 | $17.95 | $10.06 | 93,306 |
| 2018-01-29 | $18.08 | $18.21 | $18.00 | $18.01 | $10.09 | 99,975 |
| 2018-01-26 | $18.21 | $18.21 | $18.03 | $18.12 | $10.15 | 91,451 |
| 2018-01-25 | $18.26 | $18.30 | $18.06 | $18.20 | $10.20 | 75,906 |
| 2018-01-24 | $18.30 | $18.30 | $18.13 | $18.18 | $10.18 | 70,006 |
| 2018-01-23 | $18.18 | $18.50 | $18.10 | $18.20 | $10.20 | 116,195 |
| 2018-01-22 | $18.25 | $18.63 | $18.06 | $18.14 | $10.16 | 145,198 |
| 2018-01-19 | $18.27 | $18.62 | $18.06 | $18.25 | $10.22 | 99,652 |
| 2018-01-18 | $18.47 | $18.48 | $18.23 | $18.27 | $10.23 | 159,401 |
| 2018-01-17 | $18.41 | $18.50 | $18.08 | $18.36 | $10.29 | 111,473 |
| 2018-01-16 | $18.46 | $18.49 | $18.33 | $18.41 | $10.31 | 205,275 |
| 2018-01-12 | $18.40 | $18.50 | $18.32 | $18.47 | $10.35 | 79,741 |
| 2018-01-11 | $18.33 | $18.49 | $18.23 | $18.42 | $10.32 | 47,184 |
| 2018-01-10 | $18.20 | $18.50 | $18.11 | $18.26 | $10.23 | 177,256 |
| 2018-01-09 | $18.50 | $18.53 | $18.05 | $18.23 | $10.21 | 176,070 |
| 2018-01-08 | $18.49 | $18.49 | $18.33 | $18.48 | $10.35 | 88,149 |
| 2018-01-05 | $18.60 | $18.60 | $18.31 | $18.45 | $10.34 | 105,476 |
| 2018-01-04 | $18.58 | $18.81 | $18.45 | $18.55 | $10.39 | 120,325 |
| 2018-01-03 | $18.51 | $18.72 | $18.17 | $18.62 | $10.43 | 84,742 |
| 2018-01-02 | $20.03 | $20.08 | $18.38 | $18.48 | $10.35 | 300,320 |
| 2017-12-29 | $19.18 | $20.30 | $19.08 | $20.04 | $11.23 | 1,566,725 |
| 2017-12-28 | $18.75 | $19.39 | $18.66 | $19.12 | $10.71 | 337,762 |
| 2017-12-27 | $18.89 | $19.16 | $18.73 | $18.98 | $10.37 | 439,855 |
| 2017-12-26 | $18.35 | $18.89 | $18.28 | $18.74 | $10.24 | 385,837 |
| 2017-12-22 | $18.30 | $18.35 | $18.08 | $18.34 | $10.02 | 151,946 |
| 2017-12-21 | $18.26 | $18.32 | $18.00 | $18.21 | $9.95 | 113,954 |
| 2017-12-20 | $17.89 | $18.30 | $17.58 | $18.14 | $9.91 | 280,867 |
| 2017-12-19 | $17.70 | $17.92 | $17.60 | $17.79 | $9.72 | 248,607 |
| 2017-12-18 | $17.53 | $17.79 | $17.53 | $17.59 | $9.61 | 285,546 |
| 2017-12-15 | $17.20 | $17.57 | $17.10 | $17.37 | $9.49 | 198,797 |
| 2017-12-14 | $17.30 | $17.30 | $16.97 | $17.04 | $9.31 | 667,018 |
| 2017-12-13 | $18.03 | $18.03 | $17.20 | $17.30 | $9.45 | 603,819 |
| 2017-12-12 | $18.38 | $18.38 | $18.03 | $18.08 | $9.88 | 137,606 |
| 2017-12-11 | $18.47 | $18.50 | $18.17 | $18.29 | $10.00 | 128,936 |
| 2017-12-08 | $18.40 | $18.59 | $18.25 | $18.44 | $10.08 | 29,433 |
| 2017-12-07 | $18.57 | $18.57 | $18.31 | $18.31 | $10.01 | 28,168 |
| 2017-12-06 | $18.60 | $18.60 | $18.41 | $18.42 | $10.07 | 23,030 |
| 2017-12-05 | $18.59 | $18.60 | $18.41 | $18.47 | $10.09 | 35,371 |
| 2017-12-04 | $18.60 | $18.60 | $18.46 | $18.51 | $10.12 | 17,782 |
| 2017-12-01 | $18.62 | $18.62 | $18.42 | $18.43 | $10.07 | 24,081 |
| 2017-11-30 | $18.46 | $18.62 | $18.46 | $18.55 | $10.14 | 23,646 |
| 2017-11-29 | $18.59 | $18.61 | $18.36 | $18.45 | $10.08 | 12,672 |
| 2017-11-28 | $18.56 | $18.56 | $18.38 | $18.55 | $10.14 | 50,651 |
| 2017-11-27 | $18.62 | $18.62 | $18.47 | $18.51 | $10.12 | 16,697 |
| 2017-11-24 | $18.60 | $18.62 | $18.48 | $18.59 | $10.16 | 29,820 |
| 2017-11-22 | $18.50 | $18.55 | $18.41 | $18.53 | $10.13 | 30,436 |
| 2017-11-21 | $18.52 | $18.58 | $18.42 | $18.42 | $10.07 | 17,641 |
| 2017-11-20 | $18.49 | $18.60 | $18.39 | $18.43 | $10.07 | 20,154 |
| 2017-11-17 | $18.51 | $18.51 | $18.35 | $18.46 | $10.09 | 29,220 |
| 2017-11-16 | $18.31 | $18.44 | $18.30 | $18.44 | $10.08 | 25,607 |
| 2017-11-15 | $18.36 | $18.57 | $18.30 | $18.30 | $10.00 | 18,743 |
| 2017-11-14 | $18.35 | $18.55 | $18.30 | $18.36 | $10.03 | 30,339 |
| 2017-11-13 | $18.51 | $18.64 | $18.25 | $18.34 | $10.02 | 28,744 |
| 2017-11-10 | $18.40 | $18.60 | $18.31 | $18.54 | $10.13 | 36,518 |
| 2017-11-09 | $18.33 | $18.38 | $18.25 | $18.30 | $10.00 | 55,219 |
| 2017-11-08 | $18.07 | $18.28 | $18.07 | $18.17 | $9.93 | 95,805 |
| 2017-11-07 | $18.40 | $18.40 | $18.10 | $18.14 | $9.91 | 75,500 |
| 2017-11-06 | $18.31 | $18.37 | $18.01 | $18.32 | $10.01 | 56,152 |
| 2017-11-03 | $18.42 | $18.42 | $18.30 | $18.30 | $10.00 | 29,793 |
| 2017-11-02 | $18.45 | $18.51 | $18.40 | $18.41 | $10.06 | 55,946 |
| 2017-11-01 | $18.60 | $18.60 | $18.44 | $18.49 | $10.10 | 40,100 |
| 2017-10-31 | $18.56 | $18.64 | $18.43 | $18.54 | $10.13 | 120,205 |
| 2017-10-30 | $18.58 | $18.64 | $18.42 | $18.49 | $10.10 | 64,907 |
| 2017-10-27 | $18.26 | $18.60 | $18.26 | $18.55 | $10.14 | 74,744 |
| 2017-10-26 | $18.55 | $18.55 | $18.27 | $18.31 | $10.01 | 48,950 |
| 2017-10-25 | $18.62 | $18.66 | $18.02 | $18.48 | $10.10 | 102,658 |
| 2017-10-24 | $18.68 | $18.72 | $18.52 | $18.53 | $10.13 | 79,028 |
| 2017-10-23 | $18.66 | $18.75 | $18.51 | $18.56 | $10.14 | 49,719 |
| 2017-10-20 | $18.72 | $18.83 | $18.60 | $18.68 | $10.21 | 78,042 |
| 2017-10-19 | $18.65 | $18.87 | $18.57 | $18.68 | $10.21 | 88,966 |
| 2017-10-18 | $18.77 | $18.83 | $18.51 | $18.63 | $10.18 | 63,067 |
| 2017-10-17 | $18.75 | $18.86 | $18.60 | $18.70 | $10.22 | 48,028 |
| 2017-10-16 | $18.63 | $18.87 | $18.63 | $18.70 | $10.22 | 63,301 |
| 2017-10-13 | $18.70 | $18.75 | $18.55 | $18.73 | $10.24 | 42,434 |
| 2017-10-12 | $18.65 | $18.85 | $18.57 | $18.66 | $10.20 | 63,457 |
| 2017-10-11 | $18.65 | $18.83 | $18.54 | $18.64 | $10.19 | 84,189 |
| 2017-10-10 | $18.64 | $18.79 | $18.52 | $18.63 | $10.18 | 91,817 |
| 2017-10-09 | $18.88 | $18.88 | $18.53 | $18.56 | $10.14 | 66,474 |
| 2017-10-06 | $18.78 | $18.87 | $18.62 | $18.87 | $10.31 | 93,448 |
| 2017-10-05 | $18.88 | $18.88 | $18.65 | $18.77 | $10.26 | 126,224 |
| 2017-10-04 | $18.80 | $18.89 | $18.70 | $18.84 | $10.30 | 120,325 |
| 2017-10-03 | $18.80 | $18.99 | $18.66 | $18.88 | $10.32 | 111,129 |
| 2017-10-02 | $18.92 | $19.00 | $18.60 | $18.75 | $10.25 | 62,434 |
| 2017-09-29 | $18.69 | $18.89 | $18.32 | $18.82 | $10.28 | 315,798 |
| 2017-09-28 | $18.60 | $18.78 | $18.60 | $18.71 | $10.22 | 133,822 |
| 2017-09-27 | $18.94 | $18.94 | $18.66 | $18.78 | $10.06 | 136,748 |
| 2017-09-26 | $18.86 | $19.00 | $18.77 | $18.82 | $10.09 | 54,044 |
| 2017-09-25 | $18.72 | $18.96 | $18.62 | $18.80 | $10.07 | 59,838 |
| 2017-09-22 | $18.60 | $18.98 | $18.59 | $18.71 | $10.03 | 73,886 |
| 2017-09-21 | $18.78 | $19.03 | $18.46 | $18.64 | $9.99 | 233,214 |
| 2017-09-20 | $18.95 | $18.95 | $18.46 | $18.89 | $10.12 | 122,066 |
| 2017-09-19 | $18.65 | $18.70 | $18.42 | $18.50 | $9.91 | 103,145 |
| 2017-09-18 | $18.40 | $18.76 | $18.34 | $18.63 | $9.98 | 57,263 |
| 2017-09-15 | $18.40 | $19.25 | $18.38 | $18.41 | $9.87 | 628,753 |
| 2017-09-14 | $18.40 | $18.52 | $18.34 | $18.50 | $9.91 | 107,827 |
| 2017-09-13 | $18.42 | $18.48 | $18.40 | $18.42 | $9.87 | 111,740 |
| 2017-09-12 | $18.49 | $18.49 | $18.34 | $18.49 | $9.91 | 75,755 |
| 2017-09-11 | $18.38 | $18.70 | $18.38 | $18.55 | $9.94 | 138,854 |
| 2017-09-08 | $18.60 | $18.60 | $18.20 | $18.31 | $9.81 | 46,511 |
| 2017-09-07 | $18.50 | $18.57 | $18.40 | $18.49 | $9.91 | 19,560 |
| 2017-09-06 | $18.43 | $18.57 | $18.38 | $18.39 | $9.85 | 27,109 |
| 2017-09-05 | $18.43 | $18.50 | $18.37 | $18.37 | $9.84 | 45,179 |
| 2017-09-01 | $18.59 | $18.59 | $18.41 | $18.50 | $9.91 | 27,985 |
| 2017-08-31 | $18.51 | $18.56 | $18.38 | $18.50 | $9.91 | 36,492 |
| 2017-08-30 | $18.58 | $18.58 | $18.37 | $18.51 | $9.92 | 49,463 |
| 2017-08-29 | $18.60 | $18.60 | $18.43 | $18.52 | $9.92 | 58,401 |
| 2017-08-28 | $18.51 | $18.60 | $18.41 | $18.53 | $9.93 | 61,765 |
| 2017-08-25 | $18.49 | $18.51 | $18.39 | $18.50 | $9.91 | 11,779 |
| 2017-08-24 | $18.37 | $18.49 | $18.33 | $18.40 | $9.86 | 22,746 |
| 2017-08-23 | $18.36 | $18.48 | $18.26 | $18.38 | $9.85 | 28,260 |
| 2017-08-22 | $18.30 | $18.43 | $18.28 | $18.43 | $9.88 | 27,806 |
| 2017-08-21 | $18.34 | $18.34 | $18.21 | $18.30 | $9.81 | 18,548 |
| 2017-08-18 | $18.20 | $18.43 | $18.20 | $18.30 | $9.81 | 18,316 |
| 2017-08-17 | $18.40 | $18.43 | $18.20 | $18.29 | $9.80 | 54,783 |
| 2017-08-16 | $18.43 | $18.43 | $18.21 | $18.40 | $9.86 | 36,615 |
| 2017-08-15 | $18.47 | $18.48 | $18.10 | $18.36 | $9.84 | 129,883 |
| 2017-08-14 | $18.38 | $18.50 | $18.35 | $18.41 | $9.87 | 58,166 |
| 2017-08-11 | $18.54 | $18.54 | $18.35 | $18.36 | $9.84 | 86,394 |
| 2017-08-10 | $18.39 | $18.54 | $18.35 | $18.39 | $9.85 | 68,860 |
| 2017-08-09 | $18.45 | $18.53 | $18.35 | $18.35 | $9.83 | 165,946 |
| 2017-08-08 | $18.59 | $18.59 | $18.45 | $18.53 | $9.93 | 38,137 |
| 2017-08-07 | $18.51 | $18.60 | $18.35 | $18.59 | $9.96 | 146,979 |
| 2017-08-04 | $18.60 | $18.60 | $18.52 | $18.55 | $9.94 | 84,282 |
| 2017-08-03 | $18.45 | $18.64 | $18.45 | $18.60 | $9.97 | 133,052 |
| 2017-08-02 | $18.58 | $18.60 | $18.48 | $18.49 | $9.91 | 70,054 |
| 2017-08-01 | $18.50 | $18.65 | $18.45 | $18.58 | $9.96 | 72,691 |
| 2017-07-31 | $18.51 | $18.55 | $18.47 | $18.48 | $9.90 | 49,152 |
| 2017-07-28 | $18.49 | $18.55 | $18.47 | $18.50 | $9.91 | 70,275 |
| 2017-07-27 | $18.39 | $18.50 | $18.38 | $18.47 | $9.90 | 79,366 |
| 2017-07-26 | $18.42 | $18.50 | $18.38 | $18.43 | $9.88 | 44,371 |
| 2017-07-25 | $18.21 | $18.50 | $18.21 | $18.43 | $9.88 | 82,000 |
| 2017-07-24 | $18.20 | $18.41 | $18.20 | $18.38 | $9.85 | 137,019 |
| 2017-07-21 | $17.95 | $18.32 | $17.95 | $18.20 | $9.75 | 90,614 |
| 2017-07-20 | $18.15 | $18.32 | $18.00 | $18.00 | $9.65 | 231,863 |
| 2017-07-19 | $18.25 | $18.32 | $18.10 | $18.12 | $9.71 | 103,296 |
| 2017-07-18 | $18.07 | $18.34 | $18.07 | $18.18 | $9.74 | 120,911 |
| 2017-07-17 | $18.25 | $18.41 | $18.18 | $18.18 | $9.74 | 85,500 |
| 2017-07-14 | $18.22 | $18.25 | $18.17 | $18.22 | $9.76 | 47,478 |
| 2017-07-13 | $18.20 | $18.25 | $18.18 | $18.21 | $9.76 | 89,448 |
| 2017-07-12 | $18.23 | $18.30 | $18.15 | $18.18 | $9.74 | 96,001 |
| 2017-07-11 | $18.11 | $18.23 | $18.08 | $18.18 | $9.74 | 99,267 |
| 2017-07-10 | $18.20 | $18.25 | $18.01 | $18.08 | $9.69 | 84,347 |
| 2017-07-07 | $18.09 | $18.24 | $18.05 | $18.12 | $9.71 | 30,169 |
| 2017-07-06 | $18.20 | $18.30 | $18.09 | $18.09 | $9.69 | 25,931 |
| 2017-07-05 | $18.13 | $18.30 | $18.10 | $18.21 | $9.76 | 109,471 |
| 2017-07-03 | $18.14 | $18.35 | $18.06 | $18.32 | $9.82 | 69,236 |
| 2017-06-30 | $18.01 | $18.19 | $18.01 | $18.01 | $9.65 | 110,262 |
| 2017-06-29 | $18.14 | $18.34 | $17.92 | $18.03 | $9.66 | 159,696 |
| 2017-06-28 | $18.20 | $18.30 | $18.11 | $18.19 | $9.75 | 153,636 |
| 2017-06-27 | $18.50 | $18.50 | $18.40 | $18.49 | $9.71 | 176,929 |
| 2017-06-26 | $18.39 | $18.50 | $18.35 | $18.48 | $9.71 | 385,578 |
| 2017-06-23 | $18.35 | $18.40 | $18.25 | $18.27 | $9.60 | 222,337 |
| 2017-06-22 | $18.30 | $18.37 | $18.21 | $18.35 | $9.64 | 348,603 |
| 2017-06-21 | $18.30 | $18.39 | $18.16 | $18.31 | $9.62 | 187,198 |
| 2017-06-20 | $18.16 | $18.41 | $17.80 | $18.35 | $9.64 | 343,574 |
| 2017-06-19 | $18.28 | $18.33 | $18.16 | $18.30 | $9.61 | 201,171 |
| 2017-06-16 | $18.20 | $18.33 | $18.20 | $18.28 | $9.60 | 182,791 |
| 2017-06-15 | $18.25 | $18.27 | $18.10 | $18.25 | $9.58 | 531,004 |
| 2017-06-14 | $17.80 | $18.40 | $17.61 | $18.11 | $9.51 | 3,368,053 |
TCG BDC Inc (CGBD) News Headlines
Recent TCG BDC Inc (CGBD) News
Similar Companies to TCG BDC Inc (CGBD) 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 |