New Mountain Finance Corp (NMFC) Exchange: NASDAQ
Data as of May 2, 2025
$9.79 ($-0.15) -1.51%
New Mountain Finance Corp - Daily Information
Click for more stock information on New Mountain Finance Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.00 |
| Previous Close | $9.79 |
| High | $10.00 |
| Low | $9.78 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $9.79 |
| Adjusted High | $10.00 |
| Adjusted Low | $9.78 |
About New Mountain Finance Corp (NMFC)
New Mountain Finance Corporation is a closed-end, non-diversified and externally managed investment company that has elected to be regulated as a business development company under the Investment Company Act of 1940, as amended. The Company’s investment objective is to generate current income and capital appreciation through the sourcing and origination of debt securities at all levels of the capital structure, including first and second lien debt, notes, bonds and mezzanine securities. The Company’s first lien debt may include traditional first lien senior secured loans or unitranche loans. Unitranche loans combine characteristics of traditional first lien senior secured loans as well as second lien and subordinated loans. Unitranche loans will expose the Company to the risks associated with second lien and subordinated loans to the extent it invests in the “last out” tranche. In some cases, the investments may also include small equity interests. The Company’s investment activities are managed by its investment adviser, New Mountain Finance Advisers BDC, L.L.C., which is an investment adviser registered under the Investment Advisers Act of 1940, as amended.
Invest in New Mountain Finance Corp (NMFC)
Historical Stock Data for New Mountain Finance Corp (NMFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $10.00 | $10.00 | $9.78 | $9.79 | $9.79 | 398,913 |
| 2025-04-30 | $10.05 | $10.05 | $9.84 | $9.94 | $9.94 | 322,361 |
| 2025-04-29 | $10.23 | $10.23 | $10.01 | $10.11 | $10.11 | 345,043 |
| 2025-04-28 | $10.15 | $10.28 | $10.14 | $10.24 | $10.24 | 299,313 |
| 2025-04-25 | $10.16 | $10.17 | $10.07 | $10.13 | $10.13 | 323,639 |
| 2025-04-24 | $9.90 | $10.25 | $9.90 | $10.12 | $10.12 | 704,640 |
| 2025-04-23 | $9.90 | $10.05 | $9.86 | $9.89 | $9.89 | 492,283 |
| 2025-04-22 | $9.65 | $9.74 | $9.61 | $9.74 | $9.74 | 265,861 |
| 2025-04-21 | $9.73 | $9.73 | $9.42 | $9.56 | $9.56 | 385,635 |
| 2025-04-17 | $9.49 | $9.77 | $9.49 | $9.74 | $9.74 | 456,049 |
| 2025-04-16 | $9.48 | $9.58 | $9.38 | $9.49 | $9.49 | 780,786 |
| 2025-04-15 | $9.36 | $9.52 | $9.32 | $9.48 | $9.48 | 844,251 |
| 2025-04-14 | $9.29 | $9.56 | $9.16 | $9.34 | $9.34 | 964,378 |
| 2025-04-11 | $9.32 | $9.52 | $9.09 | $9.24 | $9.24 | 920,288 |
| 2025-04-10 | $9.79 | $9.85 | $9.25 | $9.31 | $9.31 | 859,098 |
| 2025-04-09 | $9.00 | $9.91 | $8.84 | $9.87 | $9.87 | 1,265,216 |
| 2025-04-08 | $9.65 | $9.76 | $9.05 | $9.11 | $9.11 | 1,305,252 |
| 2025-04-07 | $9.75 | $9.92 | $9.28 | $9.33 | $9.33 | 1,441,393 |
| 2025-04-04 | $10.55 | $10.57 | $9.96 | $10.00 | $10.00 | 1,579,019 |
| 2025-04-03 | $10.80 | $10.93 | $10.69 | $10.70 | $10.70 | 1,098,377 |
| 2025-04-02 | $11.02 | $11.05 | $10.93 | $10.96 | $10.96 | 481,786 |
| 2025-04-01 | $11.03 | $11.18 | $11.00 | $11.09 | $11.09 | 469,168 |
| 2025-03-31 | $11.07 | $11.13 | $10.97 | $11.03 | $11.03 | 689,490 |
| 2025-03-28 | $11.13 | $11.20 | $11.01 | $11.07 | $11.07 | 505,675 |
| 2025-03-27 | $11.13 | $11.17 | $11.04 | $11.10 | $11.10 | 369,899 |
| 2025-03-26 | $11.11 | $11.17 | $11.05 | $11.12 | $11.12 | 396,113 |
| 2025-03-25 | $11.07 | $11.14 | $11.03 | $11.09 | $11.09 | 282,455 |
| 2025-03-24 | $11.00 | $11.07 | $11.00 | $11.04 | $11.04 | 321,072 |
| 2025-03-21 | $11.03 | $11.09 | $10.99 | $11.00 | $11.00 | 711,457 |
| 2025-03-20 | $11.06 | $11.14 | $11.04 | $11.08 | $11.08 | 400,456 |
| 2025-03-19 | $11.05 | $11.15 | $11.01 | $11.10 | $11.10 | 405,145 |
| 2025-03-18 | $10.96 | $11.03 | $10.93 | $11.03 | $11.03 | 339,353 |
| 2025-03-17 | $10.80 | $10.98 | $10.80 | $10.94 | $10.94 | 555,006 |
| 2025-03-14 | $11.05 | $11.20 | $11.05 | $11.16 | $10.84 | 832,471 |
| 2025-03-13 | $11.15 | $11.23 | $10.98 | $10.99 | $10.68 | 659,575 |
| 2025-03-12 | $11.16 | $11.22 | $11.02 | $11.13 | $10.81 | 1,519,700 |
| 2025-03-11 | $11.37 | $11.37 | $10.93 | $11.12 | $10.80 | 1,029,833 |
| 2025-03-10 | $11.30 | $11.46 | $11.21 | $11.32 | $11.00 | 1,061,919 |
| 2025-03-07 | $11.30 | $11.42 | $11.26 | $11.38 | $11.06 | 412,211 |
| 2025-03-06 | $11.32 | $11.35 | $11.22 | $11.26 | $10.94 | 385,308 |
| 2025-03-05 | $11.40 | $11.41 | $11.25 | $11.31 | $10.99 | 420,909 |
| 2025-03-04 | $11.51 | $11.52 | $11.33 | $11.38 | $11.06 | 536,201 |
| 2025-03-03 | $11.71 | $11.81 | $11.53 | $11.62 | $11.29 | 617,823 |
| 2025-02-28 | $11.52 | $11.67 | $11.51 | $11.65 | $11.65 | 430,062 |
| 2025-02-27 | $11.48 | $11.76 | $11.21 | $11.50 | $11.50 | 683,586 |
| 2025-02-26 | $12.01 | $12.01 | $11.75 | $11.75 | $11.75 | 421,564 |
| 2025-02-25 | $11.95 | $12.02 | $11.89 | $11.96 | $11.96 | 643,981 |
| 2025-02-24 | $12.00 | $12.02 | $11.85 | $11.94 | $11.94 | 310,699 |
| 2025-02-21 | $12.02 | $12.05 | $11.92 | $11.98 | $11.98 | 247,292 |
| 2025-02-20 | $12.04 | $12.04 | $11.89 | $11.97 | $11.97 | 474,072 |
| 2025-02-19 | $11.81 | $12.02 | $11.81 | $12.02 | $12.02 | 265,101 |
| 2025-02-18 | $11.85 | $11.90 | $11.80 | $11.86 | $11.86 | 598,921 |
| 2025-02-14 | $11.89 | $11.95 | $11.85 | $11.93 | $11.93 | 228,124 |
| 2025-02-13 | $11.84 | $11.89 | $11.80 | $11.88 | $11.88 | 296,032 |
| 2025-02-12 | $11.72 | $11.84 | $11.72 | $11.83 | $11.83 | 281,524 |
| 2025-02-11 | $11.70 | $11.80 | $11.68 | $11.79 | $11.79 | 288,801 |
| 2025-02-10 | $11.62 | $11.71 | $11.55 | $11.71 | $11.71 | 271,593 |
| 2025-02-07 | $11.61 | $11.64 | $11.55 | $11.61 | $11.61 | 238,222 |
| 2025-02-06 | $11.63 | $11.69 | $11.55 | $11.57 | $11.57 | 299,440 |
| 2025-02-05 | $11.60 | $11.71 | $11.56 | $11.65 | $11.65 | 367,833 |
| 2025-02-04 | $11.77 | $11.77 | $11.56 | $11.62 | $11.62 | 268,461 |
| 2025-02-03 | $11.64 | $11.73 | $11.60 | $11.70 | $11.70 | 345,605 |
| 2025-01-31 | $11.61 | $11.74 | $11.57 | $11.72 | $11.72 | 447,564 |
| 2025-01-30 | $11.57 | $11.62 | $11.52 | $11.58 | $11.58 | 299,091 |
| 2025-01-29 | $11.53 | $11.60 | $11.45 | $11.49 | $11.49 | 338,746 |
| 2025-01-28 | $11.54 | $11.59 | $11.49 | $11.55 | $11.55 | 260,461 |
| 2025-01-27 | $11.52 | $11.55 | $11.45 | $11.52 | $11.52 | 303,164 |
| 2025-01-24 | $11.45 | $11.55 | $11.45 | $11.54 | $11.54 | 305,354 |
| 2025-01-23 | $11.44 | $11.47 | $11.40 | $11.45 | $11.45 | 294,430 |
| 2025-01-22 | $11.41 | $11.50 | $11.38 | $11.42 | $11.42 | 338,828 |
| 2025-01-21 | $11.31 | $11.41 | $11.28 | $11.38 | $11.38 | 296,294 |
| 2025-01-17 | $11.27 | $11.29 | $11.19 | $11.27 | $11.27 | 295,927 |
| 2025-01-16 | $11.07 | $11.25 | $11.07 | $11.22 | $11.22 | 273,041 |
| 2025-01-15 | $11.12 | $11.17 | $11.06 | $11.08 | $11.08 | 262,341 |
| 2025-01-14 | $10.94 | $11.07 | $10.94 | $11.03 | $11.03 | 315,932 |
| 2025-01-13 | $10.90 | $10.93 | $10.80 | $10.93 | $10.93 | 279,251 |
| 2025-01-10 | $10.92 | $10.97 | $10.88 | $10.89 | $10.89 | 465,880 |
| 2025-01-08 | $11.00 | $11.01 | $10.90 | $11.00 | $11.00 | 460,630 |
| 2025-01-07 | $11.14 | $11.15 | $11.02 | $11.03 | $11.03 | 436,197 |
| 2025-01-06 | $11.37 | $11.38 | $11.10 | $11.11 | $11.11 | 498,128 |
| 2025-01-03 | $11.33 | $11.40 | $11.30 | $11.33 | $11.33 | 329,285 |
| 2025-01-02 | $11.27 | $11.40 | $11.26 | $11.34 | $11.34 | 524,373 |
| 2024-12-31 | $11.33 | $11.43 | $11.23 | $11.26 | $11.26 | 1,007,688 |
| 2024-12-30 | $11.15 | $11.36 | $11.15 | $11.34 | $11.34 | 734,077 |
| 2024-12-27 | $11.15 | $11.25 | $11.12 | $11.21 | $11.21 | 570,564 |
| 2024-12-26 | $11.18 | $11.28 | $11.15 | $11.20 | $11.20 | 309,149 |
| 2024-12-24 | $11.16 | $11.26 | $11.16 | $11.23 | $11.23 | 257,344 |
| 2024-12-23 | $11.25 | $11.27 | $11.04 | $11.17 | $11.17 | 742,970 |
| 2024-12-20 | $11.15 | $11.48 | $11.14 | $11.27 | $11.27 | 2,178,593 |
| 2024-12-19 | $11.11 | $11.26 | $11.10 | $11.18 | $11.18 | 691,824 |
| 2024-12-18 | $11.30 | $11.45 | $11.08 | $11.11 | $11.11 | 888,796 |
| 2024-12-17 | $11.44 | $11.44 | $11.24 | $11.28 | $11.28 | 757,555 |
| 2024-12-16 | $11.81 | $11.81 | $11.71 | $11.73 | $11.40 | 970,980 |
| 2024-12-13 | $11.75 | $11.80 | $11.71 | $11.79 | $11.45 | 410,632 |
| 2024-12-12 | $11.80 | $11.89 | $11.72 | $11.75 | $11.42 | 463,124 |
| 2024-12-11 | $11.89 | $11.90 | $11.73 | $11.80 | $11.80 | 520,267 |
| 2024-12-10 | $11.95 | $11.95 | $11.81 | $11.89 | $11.89 | 333,795 |
| 2024-12-09 | $11.85 | $11.94 | $11.82 | $11.88 | $11.88 | 425,693 |
| 2024-12-06 | $11.80 | $11.83 | $11.72 | $11.80 | $11.80 | 355,624 |
| 2024-12-05 | $11.82 | $11.87 | $11.71 | $11.75 | $11.75 | 539,651 |
| 2024-12-04 | $11.75 | $11.86 | $11.75 | $11.86 | $11.86 | 424,344 |
| 2024-12-03 | $11.88 | $11.95 | $11.74 | $11.78 | $11.78 | 381,574 |
| 2024-12-02 | $11.93 | $11.96 | $11.82 | $11.86 | $11.86 | 413,539 |
| 2024-11-29 | $11.85 | $12.00 | $11.84 | $11.94 | $11.94 | 143,076 |
| 2024-11-27 | $11.83 | $11.96 | $11.82 | $11.84 | $11.84 | 333,201 |
| 2024-11-26 | $11.81 | $11.86 | $11.71 | $11.82 | $11.82 | 317,654 |
| 2024-11-25 | $11.84 | $11.93 | $11.79 | $11.80 | $11.80 | 380,062 |
| 2024-11-22 | $11.56 | $11.78 | $11.53 | $11.76 | $11.76 | 419,970 |
| 2024-11-21 | $11.52 | $11.65 | $11.50 | $11.53 | $11.53 | 443,317 |
| 2024-11-20 | $11.62 | $11.66 | $11.47 | $11.52 | $11.52 | 263,885 |
| 2024-11-19 | $11.50 | $11.68 | $11.49 | $11.61 | $11.61 | 415,122 |
| 2024-11-18 | $11.52 | $11.56 | $11.47 | $11.50 | $11.50 | 363,421 |
| 2024-11-15 | $11.55 | $11.64 | $11.49 | $11.53 | $11.53 | 430,624 |
| 2024-11-14 | $11.64 | $11.64 | $11.49 | $11.50 | $11.50 | 467,713 |
| 2024-11-13 | $11.45 | $11.65 | $11.42 | $11.61 | $11.61 | 744,934 |
| 2024-11-12 | $11.35 | $11.46 | $11.28 | $11.39 | $11.39 | 450,023 |
| 2024-11-11 | $11.49 | $11.49 | $11.30 | $11.37 | $11.37 | 635,074 |
| 2024-11-08 | $11.05 | $11.38 | $11.05 | $11.32 | $11.32 | 856,135 |
| 2024-11-07 | $11.31 | $11.31 | $11.01 | $11.09 | $11.09 | 1,243,863 |
| 2024-11-06 | $10.88 | $10.97 | $10.75 | $10.93 | $10.93 | 1,110,911 |
| 2024-11-05 | $10.76 | $10.81 | $10.62 | $10.68 | $10.68 | 1,246,731 |
| 2024-11-04 | $11.06 | $11.08 | $10.76 | $10.80 | $10.80 | 1,548,567 |
| 2024-11-01 | $11.40 | $11.40 | $11.03 | $11.10 | $11.10 | 901,188 |
| 2024-10-31 | $11.28 | $11.59 | $11.13 | $11.43 | $11.43 | 1,274,516 |
| 2024-10-30 | $11.39 | $11.44 | $11.31 | $11.33 | $11.33 | 485,314 |
| 2024-10-29 | $11.43 | $11.44 | $11.34 | $11.38 | $11.38 | 616,492 |
| 2024-10-28 | $11.55 | $11.55 | $11.40 | $11.44 | $11.44 | 546,320 |
| 2024-10-25 | $11.50 | $11.57 | $11.46 | $11.55 | $11.55 | 656,594 |
| 2024-10-24 | $11.57 | $11.59 | $11.49 | $11.59 | $11.59 | 310,269 |
| 2024-10-23 | $11.54 | $11.58 | $11.48 | $11.55 | $11.55 | 308,861 |
| 2024-10-22 | $11.62 | $11.62 | $11.53 | $11.57 | $11.57 | 292,290 |
| 2024-10-21 | $11.67 | $11.68 | $11.58 | $11.62 | $11.62 | 337,766 |
| 2024-10-18 | $11.58 | $11.68 | $11.57 | $11.67 | $11.67 | 282,561 |
| 2024-10-17 | $11.70 | $11.70 | $11.58 | $11.59 | $11.59 | 352,470 |
| 2024-10-16 | $11.63 | $11.72 | $11.61 | $11.67 | $11.67 | 494,130 |
| 2024-10-15 | $11.65 | $11.71 | $11.62 | $11.62 | $11.62 | 322,416 |
| 2024-10-14 | $11.74 | $11.78 | $11.65 | $11.65 | $11.65 | 443,520 |
| 2024-10-11 | $11.66 | $11.75 | $11.66 | $11.70 | $11.70 | 250,647 |
| 2024-10-10 | $11.63 | $11.70 | $11.63 | $11.69 | $11.69 | 444,461 |
| 2024-10-09 | $11.70 | $11.73 | $11.65 | $11.65 | $11.65 | 635,747 |
| 2024-10-08 | $11.75 | $11.79 | $11.70 | $11.72 | $11.72 | 343,921 |
| 2024-10-07 | $11.82 | $11.85 | $11.75 | $11.76 | $11.76 | 375,755 |
| 2024-10-04 | $11.85 | $11.90 | $11.80 | $11.85 | $11.85 | 283,308 |
| 2024-10-03 | $11.80 | $11.83 | $11.80 | $11.82 | $11.82 | 447,723 |
| 2024-10-02 | $11.83 | $11.91 | $11.80 | $11.82 | $11.82 | 298,373 |
| 2024-10-01 | $12.02 | $12.02 | $11.82 | $11.82 | $11.82 | 585,751 |
| 2024-09-30 | $12.06 | $12.09 | $11.95 | $11.98 | $11.98 | 577,458 |
| 2024-09-27 | $11.90 | $12.03 | $11.87 | $12.02 | $12.02 | 476,265 |
| 2024-09-26 | $11.87 | $11.90 | $11.83 | $11.84 | $11.84 | 391,862 |
| 2024-09-25 | $11.95 | $11.97 | $11.78 | $11.86 | $11.86 | 548,133 |
| 2024-09-24 | $11.99 | $12.04 | $11.91 | $11.91 | $11.91 | 522,432 |
| 2024-09-23 | $11.97 | $12.00 | $11.92 | $11.98 | $11.98 | 331,595 |
| 2024-09-20 | $12.01 | $12.04 | $11.94 | $11.95 | $11.95 | 490,662 |
| 2024-09-19 | $12.14 | $12.15 | $12.02 | $12.05 | $12.05 | 402,392 |
| 2024-09-18 | $12.00 | $12.11 | $11.99 | $12.04 | $12.04 | 370,024 |
| 2024-09-17 | $12.01 | $12.08 | $11.98 | $12.03 | $12.03 | 480,687 |
| 2024-09-16 | $12.09 | $12.09 | $11.93 | $12.02 | $12.02 | 461,694 |
| 2024-09-13 | $12.20 | $12.32 | $12.20 | $12.31 | $11.97 | 255,733 |
| 2024-09-12 | $12.18 | $12.24 | $12.14 | $12.22 | $11.88 | 244,422 |
| 2024-09-11 | $12.12 | $12.17 | $12.02 | $12.16 | $11.83 | 471,924 |
| 2024-09-10 | $12.15 | $12.17 | $12.05 | $12.10 | $11.77 | 270,321 |
| 2024-09-09 | $12.22 | $12.26 | $12.10 | $12.11 | $11.78 | 310,500 |
| 2024-09-06 | $12.24 | $12.29 | $12.13 | $12.21 | $12.21 | 488,547 |
| 2024-09-05 | $12.31 | $12.36 | $12.24 | $12.26 | $12.26 | 235,213 |
| 2024-09-04 | $12.32 | $12.45 | $12.24 | $12.26 | $12.26 | 257,151 |
| 2024-09-03 | $12.26 | $12.37 | $12.25 | $12.31 | $12.31 | 264,410 |
| 2024-08-30 | $12.24 | $12.34 | $12.24 | $12.31 | $12.31 | 222,078 |
| 2024-08-29 | $12.24 | $12.26 | $12.18 | $12.24 | $12.24 | 282,023 |
| 2024-08-28 | $12.33 | $12.37 | $12.22 | $12.23 | $12.23 | 272,571 |
| 2024-08-27 | $12.34 | $12.42 | $12.32 | $12.35 | $12.35 | 481,734 |
| 2024-08-26 | $12.36 | $12.43 | $12.32 | $12.32 | $12.32 | 327,701 |
| 2024-08-23 | $12.25 | $12.38 | $12.24 | $12.36 | $12.36 | 262,834 |
| 2024-08-22 | $12.25 | $12.34 | $12.22 | $12.24 | $12.24 | 203,121 |
| 2024-08-21 | $12.25 | $12.29 | $12.22 | $12.26 | $12.26 | 201,466 |
| 2024-08-20 | $12.29 | $12.31 | $12.24 | $12.25 | $12.25 | 165,536 |
| 2024-08-19 | $12.25 | $12.33 | $12.24 | $12.30 | $12.30 | 258,223 |
| 2024-08-16 | $12.19 | $12.25 | $12.18 | $12.25 | $12.25 | 243,881 |
| 2024-08-15 | $12.14 | $12.21 | $12.10 | $12.19 | $12.19 | 230,984 |
| 2024-08-14 | $12.07 | $12.11 | $12.02 | $12.05 | $12.05 | 238,890 |
| 2024-08-13 | $12.01 | $12.10 | $12.01 | $12.04 | $12.04 | 280,983 |
| 2024-08-12 | $12.07 | $12.10 | $11.99 | $12.00 | $12.00 | 189,055 |
| 2024-08-09 | $12.01 | $12.08 | $11.98 | $12.07 | $12.07 | 211,292 |
| 2024-08-08 | $11.98 | $12.03 | $11.92 | $12.03 | $12.03 | 285,808 |
| 2024-08-07 | $12.01 | $12.08 | $11.84 | $11.88 | $11.88 | 343,704 |
| 2024-08-06 | $12.02 | $12.08 | $11.92 | $11.96 | $11.96 | 525,897 |
| 2024-08-05 | $12.00 | $12.00 | $11.60 | $11.94 | $11.94 | 756,153 |
| 2024-08-02 | $12.30 | $12.33 | $12.20 | $12.20 | $12.20 | 473,557 |
| 2024-08-01 | $12.50 | $12.55 | $12.32 | $12.37 | $12.37 | 273,951 |
| 2024-07-31 | $12.49 | $12.49 | $12.36 | $12.40 | $12.40 | 275,703 |
| 2024-07-30 | $12.48 | $12.50 | $12.40 | $12.50 | $12.50 | 196,465 |
| 2024-07-29 | $12.45 | $12.47 | $12.36 | $12.42 | $12.42 | 172,959 |
| 2024-07-26 | $12.42 | $12.45 | $12.38 | $12.45 | $12.45 | 290,643 |
| 2024-07-25 | $12.31 | $12.43 | $12.31 | $12.40 | $12.40 | 201,111 |
| 2024-07-24 | $12.39 | $12.40 | $12.29 | $12.29 | $12.29 | 219,373 |
| 2024-07-23 | $12.41 | $12.43 | $12.35 | $12.39 | $12.39 | 260,952 |
| 2024-07-22 | $12.22 | $12.43 | $12.22 | $12.41 | $12.41 | 329,767 |
| 2024-07-19 | $12.27 | $12.28 | $12.23 | $12.24 | $12.24 | 253,720 |
| 2024-07-18 | $12.44 | $12.46 | $12.26 | $12.34 | $12.34 | 379,041 |
| 2024-07-17 | $12.36 | $12.44 | $12.35 | $12.43 | $12.43 | 322,821 |
| 2024-07-16 | $12.38 | $12.40 | $12.35 | $12.36 | $12.36 | 254,932 |
| 2024-07-15 | $12.38 | $12.38 | $12.32 | $12.35 | $12.35 | 301,232 |
| 2024-07-12 | $12.38 | $12.43 | $12.35 | $12.40 | $12.40 | 290,000 |
| 2024-07-11 | $12.35 | $12.36 | $12.32 | $12.35 | $12.35 | 290,658 |
| 2024-07-10 | $12.25 | $12.32 | $12.25 | $12.32 | $12.32 | 232,891 |
| 2024-07-09 | $12.32 | $12.32 | $12.22 | $12.25 | $12.25 | 371,951 |
| 2024-07-08 | $12.30 | $12.38 | $12.27 | $12.30 | $12.30 | 363,671 |
| 2024-07-05 | $12.36 | $12.38 | $12.26 | $12.32 | $12.32 | 355,691 |
| 2024-07-03 | $12.33 | $12.44 | $12.33 | $12.39 | $12.39 | 246,704 |
| 2024-07-02 | $12.29 | $12.36 | $12.24 | $12.34 | $12.34 | 743,224 |
| 2024-07-01 | $12.24 | $12.29 | $12.17 | $12.26 | $12.26 | 486,167 |
| 2024-06-28 | $12.34 | $12.40 | $12.19 | $12.24 | $12.24 | 793,724 |
| 2024-06-27 | $12.17 | $12.23 | $12.15 | $12.21 | $12.21 | 725,887 |
| 2024-06-26 | $12.20 | $12.23 | $12.12 | $12.14 | $12.14 | 303,772 |
| 2024-06-25 | $12.25 | $12.30 | $12.20 | $12.21 | $12.21 | 401,659 |
| 2024-06-24 | $12.26 | $12.33 | $12.20 | $12.23 | $12.23 | 470,481 |
| 2024-06-21 | $12.24 | $12.28 | $12.21 | $12.23 | $12.23 | 534,845 |
| 2024-06-20 | $12.25 | $12.32 | $12.23 | $12.24 | $12.24 | 293,352 |
| 2024-06-18 | $12.30 | $12.35 | $12.21 | $12.24 | $12.24 | 316,071 |
| 2024-06-17 | $12.22 | $12.32 | $12.16 | $12.31 | $12.31 | 585,128 |
| 2024-06-14 | $12.33 | $12.33 | $12.14 | $12.21 | $12.21 | 486,233 |
| 2024-06-13 | $12.55 | $12.58 | $12.48 | $12.58 | $12.24 | 797,098 |
| 2024-06-12 | $12.58 | $12.65 | $12.53 | $12.54 | $12.20 | 420,016 |
| 2024-06-11 | $12.55 | $12.59 | $12.44 | $12.51 | $12.17 | 528,130 |
| 2024-06-10 | $12.61 | $12.61 | $12.55 | $12.58 | $12.24 | 654,378 |
| 2024-06-07 | $12.58 | $12.62 | $12.57 | $12.60 | $12.26 | 802,443 |
| 2024-06-06 | $12.60 | $12.61 | $12.56 | $12.59 | $12.25 | 336,407 |
| 2024-06-05 | $12.60 | $12.61 | $12.42 | $12.59 | $12.25 | 431,336 |
| 2024-06-04 | $12.58 | $12.62 | $12.55 | $12.57 | $12.23 | 201,168 |
| 2024-06-03 | $12.65 | $12.65 | $12.54 | $12.59 | $12.25 | 432,106 |
| 2024-05-31 | $12.58 | $12.64 | $12.56 | $12.60 | $12.60 | 825,793 |
| 2024-05-30 | $12.56 | $12.58 | $12.56 | $12.58 | $12.58 | 216,019 |
| 2024-05-29 | $12.57 | $12.57 | $12.52 | $12.54 | $12.54 | 181,359 |
| 2024-05-28 | $12.63 | $12.64 | $12.57 | $12.61 | $12.61 | 279,384 |
| 2024-05-24 | $12.51 | $12.60 | $12.51 | $12.59 | $12.59 | 285,190 |
| 2024-05-23 | $12.51 | $12.54 | $12.49 | $12.52 | $12.52 | 256,535 |
| 2024-05-22 | $12.58 | $12.61 | $12.50 | $12.51 | $12.51 | 301,999 |
| 2024-05-21 | $12.56 | $12.61 | $12.55 | $12.57 | $12.57 | 354,900 |
| 2024-05-20 | $12.63 | $12.63 | $12.58 | $12.59 | $12.59 | 271,460 |
| 2024-05-17 | $12.60 | $12.61 | $12.57 | $12.59 | $12.59 | 317,332 |
| 2024-05-16 | $12.60 | $12.62 | $12.57 | $12.58 | $12.58 | 329,661 |
| 2024-05-15 | $12.60 | $12.62 | $12.55 | $12.58 | $12.58 | 368,866 |
| 2024-05-14 | $12.60 | $12.64 | $12.58 | $12.58 | $12.58 | 974,355 |
| 2024-05-13 | $12.62 | $12.65 | $12.55 | $12.57 | $12.57 | 280,503 |
| 2024-05-10 | $12.64 | $12.67 | $12.59 | $12.62 | $12.62 | 457,575 |
| 2024-05-09 | $12.62 | $12.70 | $12.58 | $12.64 | $12.64 | 258,321 |
| 2024-05-08 | $12.67 | $12.68 | $12.61 | $12.63 | $12.63 | 133,774 |
| 2024-05-07 | $12.69 | $12.70 | $12.60 | $12.63 | $12.63 | 300,554 |
| 2024-05-06 | $12.74 | $12.78 | $12.66 | $12.69 | $12.69 | 369,324 |
| 2024-05-03 | $12.66 | $12.77 | $12.66 | $12.70 | $12.70 | 376,072 |
| 2024-05-02 | $12.76 | $12.76 | $12.40 | $12.63 | $12.63 | 487,465 |
| 2024-05-01 | $12.60 | $12.68 | $12.57 | $12.68 | $12.68 | 282,304 |
| 2024-04-30 | $12.71 | $12.73 | $12.57 | $12.57 | $12.57 | 388,296 |
| 2024-04-29 | $12.77 | $12.81 | $12.68 | $12.72 | $12.72 | 345,809 |
| 2024-04-26 | $12.60 | $12.73 | $12.59 | $12.72 | $12.72 | 226,741 |
| 2024-04-25 | $12.67 | $12.68 | $12.55 | $12.58 | $12.58 | 256,051 |
| 2024-04-24 | $12.71 | $12.73 | $12.61 | $12.72 | $12.72 | 246,490 |
| 2024-04-23 | $12.67 | $12.74 | $12.66 | $12.70 | $12.70 | 234,528 |
| 2024-04-22 | $12.57 | $12.73 | $12.53 | $12.71 | $12.71 | 324,281 |
| 2024-04-19 | $12.48 | $12.56 | $12.48 | $12.55 | $12.55 | 173,702 |
| 2024-04-18 | $12.47 | $12.50 | $12.41 | $12.46 | $12.46 | 277,888 |
| 2024-04-17 | $12.43 | $12.51 | $12.39 | $12.42 | $12.42 | 199,169 |
| 2024-04-16 | $12.42 | $12.43 | $12.33 | $12.39 | $12.39 | 289,547 |
| 2024-04-15 | $12.48 | $12.57 | $12.33 | $12.39 | $12.39 | 231,555 |
| 2024-04-12 | $12.55 | $12.65 | $12.40 | $12.43 | $12.43 | 264,022 |
| 2024-04-11 | $12.58 | $12.64 | $12.53 | $12.59 | $12.59 | 291,332 |
| 2024-04-10 | $12.57 | $12.65 | $12.53 | $12.60 | $12.60 | 368,802 |
| 2024-04-09 | $12.65 | $12.70 | $12.52 | $12.59 | $12.59 | 316,582 |
| 2024-04-08 | $12.66 | $12.70 | $12.63 | $12.65 | $12.65 | 270,580 |
| 2024-04-05 | $12.52 | $12.65 | $12.46 | $12.62 | $12.62 | 292,548 |
| 2024-04-04 | $12.73 | $12.73 | $12.54 | $12.54 | $12.54 | 302,107 |
| 2024-04-03 | $12.64 | $12.69 | $12.58 | $12.69 | $12.69 | 260,034 |
| 2024-04-02 | $12.57 | $12.71 | $12.57 | $12.61 | $12.61 | 338,602 |
| 2024-04-01 | $12.70 | $12.70 | $12.50 | $12.58 | $12.58 | 651,381 |
| 2024-03-28 | $12.79 | $12.79 | $12.59 | $12.67 | $12.67 | 731,748 |
| 2024-03-27 | $12.42 | $12.64 | $12.42 | $12.59 | $12.59 | 520,717 |
| 2024-03-26 | $12.35 | $12.37 | $12.29 | $12.37 | $12.37 | 468,135 |
| 2024-03-25 | $12.29 | $12.40 | $12.29 | $12.35 | $12.35 | 342,074 |
| 2024-03-22 | $12.37 | $12.41 | $12.23 | $12.29 | $12.29 | 381,470 |
| 2024-03-21 | $12.32 | $12.44 | $12.30 | $12.36 | $12.36 | 434,764 |
| 2024-03-20 | $12.25 | $12.30 | $12.22 | $12.29 | $12.29 | 296,914 |
| 2024-03-19 | $12.26 | $12.36 | $12.23 | $12.25 | $12.25 | 325,471 |
| 2024-03-18 | $12.32 | $12.38 | $12.28 | $12.30 | $12.30 | 427,538 |
| 2024-03-15 | $12.30 | $12.43 | $12.28 | $12.34 | $12.34 | 861,716 |
| 2024-03-14 | $12.56 | $12.59 | $12.26 | $12.29 | $12.29 | 862,241 |
| 2024-03-13 | $12.98 | $12.99 | $12.83 | $12.84 | $12.47 | 635,655 |
| 2024-03-12 | $12.87 | $13.01 | $12.79 | $12.93 | $12.56 | 1,041,507 |
| 2024-03-11 | $12.76 | $12.84 | $12.71 | $12.81 | $12.45 | 4,527,776 |
| 2024-03-08 | $12.80 | $12.89 | $12.74 | $12.75 | $12.39 | 509,913 |
| 2024-03-07 | $12.78 | $12.79 | $12.72 | $12.76 | $12.40 | 383,084 |
| 2024-03-06 | $12.79 | $12.84 | $12.74 | $12.77 | $12.41 | 377,354 |
| 2024-03-05 | $12.76 | $12.82 | $12.73 | $12.73 | $12.37 | 348,324 |
| 2024-03-04 | $12.81 | $12.85 | $12.75 | $12.77 | $12.41 | 362,063 |
| 2024-03-01 | $12.91 | $12.91 | $12.76 | $12.80 | $12.44 | 420,083 |
| 2024-02-29 | $12.87 | $12.89 | $12.77 | $12.89 | $12.52 | 504,813 |
| 2024-02-28 | $12.97 | $12.97 | $12.68 | $12.79 | $12.43 | 421,943 |
| 2024-02-27 | $12.95 | $12.97 | $12.68 | $12.94 | $12.57 | 780,678 |
| 2024-02-26 | $12.68 | $12.72 | $12.60 | $12.69 | $12.33 | 441,309 |
| 2024-02-23 | $12.70 | $12.79 | $12.66 | $12.71 | $12.35 | 301,673 |
| 2024-02-22 | $12.62 | $12.76 | $12.57 | $12.69 | $12.33 | 425,208 |
| 2024-02-21 | $12.62 | $12.63 | $12.54 | $12.62 | $12.26 | 297,025 |
| 2024-02-20 | $12.58 | $12.71 | $12.53 | $12.60 | $12.24 | 440,919 |
| 2024-02-16 | $12.68 | $12.79 | $12.63 | $12.64 | $12.28 | 477,215 |
| 2024-02-15 | $12.71 | $12.82 | $12.71 | $12.77 | $12.41 | 247,779 |
| 2024-02-14 | $12.67 | $12.77 | $12.57 | $12.67 | $12.31 | 378,767 |
| 2024-02-13 | $12.76 | $12.76 | $12.62 | $12.68 | $12.32 | 326,902 |
| 2024-02-12 | $12.73 | $12.90 | $12.69 | $12.84 | $12.47 | 268,609 |
| 2024-02-09 | $12.60 | $12.71 | $12.59 | $12.70 | $12.34 | 220,581 |
| 2024-02-08 | $12.65 | $12.71 | $12.60 | $12.63 | $12.27 | 176,855 |
| 2024-02-07 | $12.75 | $12.75 | $12.56 | $12.64 | $12.28 | 372,016 |
| 2024-02-06 | $12.66 | $12.74 | $12.60 | $12.71 | $12.35 | 365,696 |
| 2024-02-05 | $12.75 | $12.75 | $12.60 | $12.69 | $12.33 | 313,654 |
| 2024-02-02 | $12.77 | $12.87 | $12.73 | $12.75 | $12.39 | 424,434 |
| 2024-02-01 | $12.87 | $12.87 | $12.66 | $12.78 | $12.42 | 517,353 |
| 2024-01-31 | $13.03 | $13.04 | $12.88 | $12.88 | $12.51 | 466,521 |
| 2024-01-30 | $12.95 | $13.03 | $12.95 | $13.00 | $12.63 | 257,752 |
| 2024-01-29 | $13.05 | $13.09 | $12.94 | $12.97 | $12.60 | 265,246 |
| 2024-01-26 | $13.03 | $13.09 | $13.02 | $13.05 | $12.68 | 255,544 |
| 2024-01-25 | $12.94 | $13.04 | $12.89 | $13.00 | $12.63 | 179,762 |
| 2024-01-24 | $13.04 | $13.10 | $12.91 | $12.93 | $12.56 | 441,096 |
| 2024-01-23 | $12.99 | $13.03 | $12.95 | $12.98 | $12.61 | 174,482 |
| 2024-01-22 | $12.86 | $13.01 | $12.85 | $12.99 | $12.62 | 281,605 |
| 2024-01-19 | $12.87 | $12.89 | $12.76 | $12.85 | $12.48 | 224,715 |
| 2024-01-18 | $12.80 | $12.84 | $12.73 | $12.83 | $12.46 | 413,202 |
| 2024-01-17 | $12.78 | $12.89 | $12.76 | $12.88 | $12.51 | 359,358 |
| 2024-01-16 | $12.90 | $12.93 | $12.81 | $12.86 | $12.49 | 212,081 |
| 2024-01-12 | $12.98 | $12.98 | $12.89 | $12.89 | $12.89 | 284,713 |
| 2024-01-11 | $12.86 | $12.92 | $12.75 | $12.92 | $12.92 | 305,736 |
| 2024-01-10 | $12.89 | $12.96 | $12.88 | $12.91 | $12.91 | 256,751 |
| 2024-01-09 | $12.90 | $12.93 | $12.85 | $12.88 | $12.88 | 297,304 |
| 2024-01-08 | $12.90 | $12.97 | $12.85 | $12.89 | $12.89 | 353,595 |
| 2024-01-05 | $12.90 | $12.90 | $12.78 | $12.88 | $12.88 | 314,841 |
| 2024-01-04 | $12.79 | $12.95 | $12.79 | $12.88 | $12.88 | 321,376 |
| 2024-01-03 | $12.83 | $12.87 | $12.73 | $12.74 | $12.74 | 384,475 |
| 2024-01-02 | $12.72 | $12.92 | $12.67 | $12.84 | $12.84 | 649,162 |
| 2023-12-29 | $12.89 | $12.97 | $12.72 | $12.72 | $12.72 | 648,914 |
| 2023-12-28 | $12.83 | $12.89 | $12.82 | $12.87 | $12.87 | 253,139 |
| 2023-12-27 | $12.83 | $12.92 | $12.74 | $12.84 | $12.84 | 479,495 |
| 2023-12-26 | $12.79 | $12.86 | $12.76 | $12.76 | $12.76 | 247,136 |
| 2023-12-22 | $12.86 | $12.92 | $12.78 | $12.79 | $12.79 | 333,250 |
| 2023-12-21 | $12.89 | $12.90 | $12.73 | $12.83 | $12.83 | 552,325 |
| 2023-12-20 | $13.02 | $13.11 | $12.91 | $12.91 | $12.81 | 672,851 |
| 2023-12-19 | $13.05 | $13.18 | $13.05 | $13.05 | $12.95 | 1,077,693 |
| 2023-12-18 | $13.02 | $13.14 | $12.97 | $13.05 | $12.95 | 1,171,337 |
| 2023-12-15 | $12.84 | $12.99 | $12.77 | $12.98 | $12.88 | 1,866,074 |
| 2023-12-14 | $13.00 | $13.08 | $12.73 | $12.81 | $12.71 | 705,793 |
| 2023-12-13 | $12.88 | $13.23 | $12.72 | $13.21 | $12.75 | 971,287 |
| 2023-12-12 | $12.86 | $12.91 | $12.83 | $12.89 | $12.44 | 345,069 |
| 2023-12-11 | $12.83 | $12.86 | $12.77 | $12.84 | $12.39 | 376,031 |
| 2023-12-08 | $12.83 | $12.88 | $12.77 | $12.85 | $12.85 | 334,545 |
| 2023-12-07 | $12.74 | $12.84 | $12.65 | $12.79 | $12.79 | 457,056 |
| 2023-12-06 | $12.83 | $12.86 | $12.74 | $12.78 | $12.78 | 269,683 |
| 2023-12-05 | $12.79 | $12.83 | $12.72 | $12.83 | $12.83 | 222,045 |
| 2023-12-04 | $12.90 | $12.90 | $12.76 | $12.78 | $12.78 | 395,535 |
| 2023-12-01 | $12.82 | $12.89 | $12.75 | $12.83 | $12.83 | 355,500 |
| 2023-11-30 | $12.80 | $12.86 | $12.78 | $12.82 | $12.82 | 313,629 |
| 2023-11-29 | $12.82 | $12.87 | $12.80 | $12.80 | $12.80 | 195,275 |
| 2023-11-28 | $12.86 | $12.87 | $12.82 | $12.82 | $12.82 | 175,301 |
| 2023-11-27 | $12.87 | $12.91 | $12.85 | $12.87 | $12.87 | 211,807 |
| 2023-11-24 | $12.90 | $12.90 | $12.82 | $12.87 | $12.87 | 101,412 |
| 2023-11-22 | $12.85 | $12.88 | $12.79 | $12.82 | $12.82 | 131,364 |
| 2023-11-21 | $12.77 | $12.85 | $12.75 | $12.81 | $12.81 | 232,614 |
| 2023-11-20 | $12.75 | $12.84 | $12.74 | $12.82 | $12.82 | 192,093 |
| 2023-11-17 | $12.78 | $12.83 | $12.74 | $12.76 | $12.76 | 157,058 |
| 2023-11-16 | $12.84 | $12.87 | $12.76 | $12.76 | $12.76 | 113,045 |
| 2023-11-15 | $12.83 | $12.90 | $12.77 | $12.83 | $12.83 | 236,311 |
| 2023-11-14 | $12.69 | $12.82 | $12.69 | $12.78 | $12.78 | 299,210 |
| 2023-11-13 | $12.61 | $12.74 | $12.59 | $12.69 | $12.69 | 172,193 |
| 2023-11-10 | $12.60 | $12.71 | $12.60 | $12.66 | $12.66 | 224,747 |
| 2023-11-09 | $12.67 | $12.74 | $12.58 | $12.61 | $12.61 | 205,486 |
| 2023-11-08 | $12.64 | $12.64 | $12.54 | $12.61 | $12.61 | 203,261 |
| 2023-11-07 | $12.63 | $12.66 | $12.52 | $12.62 | $12.62 | 251,584 |
| 2023-11-06 | $12.78 | $12.91 | $12.53 | $12.68 | $12.68 | 210,684 |
| 2023-11-03 | $12.74 | $12.90 | $12.56 | $12.78 | $12.78 | 331,885 |
| 2023-11-02 | $12.46 | $12.72 | $12.46 | $12.70 | $12.70 | 208,988 |
| 2023-11-01 | $12.38 | $12.52 | $12.38 | $12.45 | $12.45 | 235,103 |
| 2023-10-31 | $12.30 | $12.45 | $12.30 | $12.38 | $12.38 | 154,668 |
| 2023-10-30 | $12.30 | $12.35 | $12.24 | $12.33 | $12.33 | 236,175 |
| 2023-10-27 | $12.28 | $12.31 | $12.19 | $12.25 | $12.25 | 230,771 |
| 2023-10-26 | $12.31 | $12.42 | $12.26 | $12.30 | $12.30 | 213,670 |
| 2023-10-25 | $12.38 | $12.44 | $12.29 | $12.32 | $12.32 | 223,221 |
| 2023-10-24 | $12.37 | $12.52 | $12.37 | $12.43 | $12.43 | 226,836 |
| 2023-10-23 | $12.56 | $12.63 | $12.35 | $12.35 | $12.35 | 299,087 |
| 2023-10-20 | $12.69 | $12.72 | $12.46 | $12.54 | $12.54 | 483,720 |
| 2023-10-19 | $12.77 | $12.78 | $12.64 | $12.65 | $12.65 | 231,047 |
| 2023-10-18 | $12.81 | $12.88 | $12.75 | $12.76 | $12.76 | 206,805 |
| 2023-10-17 | $12.96 | $13.00 | $12.84 | $12.85 | $12.85 | 214,853 |
| 2023-10-16 | $12.90 | $13.07 | $12.89 | $12.98 | $12.98 | 300,025 |
| 2023-10-13 | $12.82 | $12.90 | $12.80 | $12.84 | $12.84 | 141,998 |
| 2023-10-12 | $12.83 | $12.85 | $12.70 | $12.82 | $12.82 | 257,722 |
| 2023-10-11 | $12.78 | $12.83 | $12.75 | $12.80 | $12.80 | 243,886 |
| 2023-10-10 | $12.78 | $12.89 | $12.75 | $12.78 | $12.78 | 225,042 |
| 2023-10-09 | $12.70 | $12.81 | $12.70 | $12.78 | $12.78 | 144,792 |
| 2023-10-06 | $12.62 | $12.80 | $12.60 | $12.74 | $12.74 | 222,691 |
| 2023-10-05 | $12.65 | $12.70 | $12.56 | $12.62 | $12.62 | 201,389 |
| 2023-10-04 | $12.69 | $12.73 | $12.56 | $12.65 | $12.65 | 332,841 |
| 2023-10-03 | $12.78 | $12.80 | $12.65 | $12.72 | $12.72 | 406,654 |
| 2023-10-02 | $13.07 | $13.10 | $12.70 | $12.80 | $12.80 | 626,594 |
| 2023-09-29 | $13.05 | $13.09 | $12.86 | $12.95 | $12.95 | 661,550 |
| 2023-09-28 | $12.85 | $12.97 | $12.83 | $12.94 | $12.94 | 877,717 |
| 2023-09-27 | $12.75 | $12.91 | $12.70 | $12.85 | $12.85 | 496,393 |
| 2023-09-26 | $12.77 | $12.86 | $12.69 | $12.71 | $12.71 | 217,520 |
| 2023-09-25 | $12.82 | $12.91 | $12.81 | $12.83 | $12.83 | 167,061 |
| 2023-09-22 | $12.76 | $12.89 | $12.76 | $12.85 | $12.85 | 198,555 |
| 2023-09-21 | $12.83 | $12.84 | $12.75 | $12.77 | $12.77 | 263,055 |
| 2023-09-20 | $12.89 | $12.93 | $12.84 | $12.84 | $12.84 | 267,555 |
| 2023-09-19 | $12.82 | $12.89 | $12.80 | $12.89 | $12.89 | 239,160 |
| 2023-09-18 | $12.81 | $12.86 | $12.73 | $12.80 | $12.80 | 392,358 |
| 2023-09-15 | $12.52 | $12.82 | $12.51 | $12.81 | $12.81 | 790,572 |
| 2023-09-14 | $12.55 | $12.57 | $12.46 | $12.55 | $12.55 | 383,898 |
| 2023-09-13 | $12.87 | $12.91 | $12.84 | $12.86 | $12.54 | 468,177 |
| 2023-09-12 | $12.79 | $12.91 | $12.79 | $12.84 | $12.84 | 372,775 |
| 2023-09-11 | $12.80 | $12.80 | $12.74 | $12.80 | $12.80 | 335,714 |
| 2023-09-08 | $12.68 | $12.75 | $12.68 | $12.74 | $12.74 | 195,581 |
| 2023-09-07 | $12.67 | $12.72 | $12.65 | $12.68 | $12.68 | 208,337 |
| 2023-09-06 | $12.70 | $12.72 | $12.55 | $12.65 | $12.65 | 373,703 |
| 2023-09-05 | $12.86 | $12.90 | $12.70 | $12.74 | $12.74 | 326,442 |
| 2023-09-01 | $12.78 | $12.88 | $12.77 | $12.82 | $12.82 | 203,820 |
| 2023-08-31 | $12.85 | $12.91 | $12.77 | $12.77 | $12.77 | 211,890 |
| 2023-08-30 | $12.78 | $12.90 | $12.78 | $12.84 | $12.84 | 159,585 |
| 2023-08-29 | $12.83 | $12.88 | $12.76 | $12.83 | $12.83 | 245,649 |
| 2023-08-28 | $12.73 | $12.81 | $12.73 | $12.79 | $12.79 | 238,059 |
| 2023-08-25 | $12.67 | $12.75 | $12.66 | $12.74 | $12.74 | 129,218 |
| 2023-08-24 | $12.76 | $12.84 | $12.65 | $12.66 | $12.66 | 204,942 |
| 2023-08-23 | $12.68 | $12.79 | $12.68 | $12.76 | $12.76 | 340,293 |
| 2023-08-22 | $12.75 | $12.77 | $12.65 | $12.68 | $12.68 | 341,562 |
| 2023-08-21 | $12.58 | $12.77 | $12.56 | $12.75 | $12.75 | 667,051 |
| 2023-08-18 | $12.56 | $12.74 | $12.51 | $12.66 | $12.66 | 308,629 |
| 2023-08-17 | $12.67 | $12.69 | $12.55 | $12.61 | $12.61 | 545,169 |
| 2023-08-16 | $12.61 | $12.74 | $12.55 | $12.67 | $12.67 | 299,407 |
| 2023-08-15 | $12.62 | $12.77 | $12.58 | $12.65 | $12.65 | 399,043 |
| 2023-08-14 | $12.77 | $12.90 | $12.68 | $12.73 | $12.73 | 668,211 |
| 2023-08-11 | $12.85 | $12.92 | $12.79 | $12.81 | $12.81 | 261,238 |
| 2023-08-10 | $13.00 | $13.04 | $12.83 | $12.88 | $12.88 | 301,223 |
| 2023-08-09 | $12.99 | $13.10 | $12.99 | $13.03 | $13.03 | 173,450 |
| 2023-08-08 | $13.03 | $13.05 | $12.94 | $13.02 | $13.02 | 197,861 |
| 2023-08-07 | $13.10 | $13.20 | $13.01 | $13.10 | $13.10 | 316,128 |
| 2023-08-04 | $12.77 | $13.19 | $12.77 | $13.09 | $13.09 | 664,729 |
| 2023-08-03 | $12.72 | $12.81 | $12.64 | $12.77 | $12.77 | 274,398 |
| 2023-08-02 | $12.70 | $12.76 | $12.65 | $12.72 | $12.72 | 210,311 |
| 2023-08-01 | $12.75 | $12.75 | $12.65 | $12.71 | $12.71 | 311,184 |
| 2023-07-31 | $12.79 | $12.87 | $12.74 | $12.75 | $12.75 | 145,899 |
| 2023-07-28 | $12.84 | $12.86 | $12.77 | $12.78 | $12.78 | 224,838 |
| 2023-07-27 | $12.88 | $12.88 | $12.80 | $12.81 | $12.81 | 177,093 |
| 2023-07-26 | $12.67 | $12.92 | $12.67 | $12.88 | $12.88 | 211,193 |
| 2023-07-25 | $12.81 | $12.85 | $12.67 | $12.68 | $12.68 | 212,873 |
| 2023-07-24 | $12.74 | $12.86 | $12.70 | $12.81 | $12.81 | 277,850 |
| 2023-07-21 | $12.76 | $12.78 | $12.61 | $12.75 | $12.75 | 276,819 |
| 2023-07-20 | $12.65 | $12.71 | $12.56 | $12.63 | $12.63 | 312,895 |
| 2023-07-19 | $12.69 | $12.84 | $12.57 | $12.63 | $12.63 | 980,216 |
| 2023-07-18 | $12.63 | $12.80 | $12.62 | $12.67 | $12.67 | 403,961 |
| 2023-07-17 | $12.46 | $12.65 | $12.42 | $12.61 | $12.61 | 342,466 |
| 2023-07-14 | $12.55 | $12.56 | $12.46 | $12.48 | $12.48 | 183,253 |
| 2023-07-13 | $12.59 | $12.60 | $12.43 | $12.52 | $12.52 | 323,268 |
| 2023-07-12 | $12.62 | $12.66 | $12.56 | $12.59 | $12.59 | 435,459 |
| 2023-07-11 | $12.60 | $12.63 | $12.49 | $12.55 | $12.55 | 399,095 |
| 2023-07-10 | $12.68 | $12.68 | $12.52 | $12.56 | $12.56 | 351,668 |
| 2023-07-07 | $12.50 | $12.60 | $12.48 | $12.56 | $12.56 | 226,722 |
| 2023-07-06 | $12.48 | $12.50 | $12.34 | $12.50 | $12.50 | 181,380 |
| 2023-07-05 | $12.52 | $12.57 | $12.43 | $12.55 | $12.55 | 289,091 |
| 2023-07-03 | $12.44 | $12.70 | $12.39 | $12.56 | $12.56 | 483,600 |
| 2023-06-30 | $12.55 | $12.62 | $12.43 | $12.44 | $12.44 | 448,786 |
| 2023-06-29 | $12.32 | $12.45 | $12.31 | $12.40 | $12.40 | 344,835 |
| 2023-06-28 | $12.13 | $12.31 | $12.09 | $12.28 | $12.28 | 357,279 |
| 2023-06-27 | $12.13 | $12.14 | $11.99 | $12.13 | $12.13 | 397,210 |
| 2023-06-26 | $12.05 | $12.10 | $11.99 | $12.01 | $12.01 | 271,557 |
| 2023-06-23 | $12.05 | $12.15 | $12.01 | $12.03 | $12.03 | 440,582 |
| 2023-06-22 | $12.26 | $12.31 | $12.07 | $12.08 | $12.08 | 471,121 |
| 2023-06-21 | $12.28 | $12.32 | $12.22 | $12.28 | $12.28 | 316,003 |
| 2023-06-20 | $12.22 | $12.38 | $12.22 | $12.31 | $12.31 | 260,137 |
| 2023-06-16 | $12.35 | $12.43 | $12.20 | $12.26 | $12.26 | 891,773 |
| 2023-06-15 | $12.29 | $12.44 | $12.26 | $12.34 | $12.34 | 261,973 |
| 2023-06-14 | $12.69 | $12.72 | $12.58 | $12.65 | $12.30 | 519,820 |
| 2023-06-13 | $12.75 | $12.79 | $12.64 | $12.69 | $12.34 | 308,678 |
| 2023-06-12 | $12.56 | $12.82 | $12.54 | $12.68 | $12.33 | 489,597 |
| 2023-06-09 | $12.50 | $12.59 | $12.45 | $12.54 | $12.54 | 254,108 |
| 2023-06-08 | $12.47 | $12.52 | $12.42 | $12.46 | $12.46 | 218,862 |
| 2023-06-07 | $12.31 | $12.59 | $12.31 | $12.48 | $12.48 | 319,270 |
| 2023-06-06 | $12.20 | $12.35 | $12.20 | $12.32 | $12.32 | 152,727 |
| 2023-06-05 | $12.15 | $12.24 | $12.09 | $12.19 | $12.19 | 171,899 |
| 2023-06-02 | $12.10 | $12.20 | $12.01 | $12.11 | $12.11 | 242,186 |
| 2023-06-01 | $11.96 | $12.07 | $11.90 | $12.07 | $12.07 | 267,043 |
| 2023-05-31 | $12.02 | $12.15 | $11.88 | $11.97 | $11.97 | 245,968 |
| 2023-05-30 | $12.12 | $12.14 | $12.03 | $12.07 | $12.07 | 174,990 |
| 2023-05-26 | $12.11 | $12.12 | $12.02 | $12.09 | $12.09 | 229,699 |
| 2023-05-25 | $11.98 | $12.10 | $11.98 | $12.07 | $12.07 | 182,448 |
| 2023-05-24 | $12.17 | $12.20 | $12.04 | $12.06 | $12.06 | 308,506 |
| 2023-05-23 | $12.23 | $12.34 | $12.19 | $12.22 | $12.22 | 203,502 |
| 2023-05-22 | $12.23 | $12.30 | $12.21 | $12.25 | $12.25 | 167,712 |
| 2023-05-19 | $12.17 | $12.33 | $12.15 | $12.23 | $12.23 | 341,030 |
| 2023-05-18 | $12.04 | $12.17 | $12.00 | $12.14 | $12.14 | 248,026 |
| 2023-05-17 | $11.98 | $12.11 | $11.96 | $12.06 | $12.06 | 223,883 |
| 2023-05-16 | $11.98 | $12.09 | $11.96 | $11.96 | $11.96 | 282,430 |
| 2023-05-15 | $11.94 | $12.00 | $11.89 | $11.97 | $11.97 | 199,968 |
| 2023-05-12 | $11.97 | $11.97 | $11.83 | $11.91 | $11.91 | 139,260 |
| 2023-05-11 | $11.86 | $11.94 | $11.73 | $11.93 | $11.93 | 284,273 |
| 2023-05-10 | $11.79 | $11.96 | $11.76 | $11.90 | $11.90 | 316,377 |
| 2023-05-09 | $11.81 | $11.89 | $11.57 | $11.67 | $11.67 | 229,083 |
| 2023-05-08 | $11.60 | $11.76 | $11.58 | $11.67 | $11.67 | 232,877 |
| 2023-05-05 | $11.91 | $11.91 | $11.50 | $11.61 | $11.61 | 177,330 |
| 2023-05-04 | $11.60 | $11.61 | $11.38 | $11.42 | $11.42 | 291,045 |
| 2023-05-03 | $11.70 | $11.81 | $11.67 | $11.68 | $11.68 | 268,380 |
| 2023-05-02 | $11.76 | $11.83 | $11.59 | $11.70 | $11.70 | 328,712 |
| 2023-05-01 | $11.89 | $11.95 | $11.80 | $11.83 | $11.83 | 180,978 |
| 2023-04-28 | $11.84 | $11.97 | $11.80 | $11.89 | $11.89 | 231,911 |
| 2023-04-27 | $11.76 | $11.86 | $11.72 | $11.84 | $11.84 | 280,857 |
| 2023-04-26 | $11.79 | $11.94 | $11.73 | $11.76 | $11.76 | 332,271 |
| 2023-04-25 | $11.87 | $11.91 | $11.79 | $11.83 | $11.83 | 264,709 |
| 2023-04-24 | $11.75 | $12.00 | $11.75 | $11.99 | $11.99 | 359,888 |
| 2023-04-21 | $11.70 | $11.88 | $11.64 | $11.76 | $11.76 | 216,457 |
| 2023-04-20 | $11.80 | $11.85 | $11.67 | $11.70 | $11.70 | 255,157 |
| 2023-04-19 | $11.77 | $11.86 | $11.75 | $11.82 | $11.82 | 199,138 |
| 2023-04-18 | $11.89 | $12.06 | $11.69 | $11.77 | $11.77 | 518,576 |
| 2023-04-17 | $11.99 | $12.17 | $11.90 | $12.17 | $12.17 | 261,185 |
| 2023-04-14 | $12.08 | $12.11 | $11.91 | $12.02 | $12.02 | 264,772 |
| 2023-04-13 | $11.85 | $12.08 | $11.85 | $12.06 | $12.06 | 282,750 |
| 2023-04-12 | $11.90 | $12.02 | $11.84 | $11.89 | $11.89 | 365,856 |
| 2023-04-11 | $11.94 | $12.00 | $11.85 | $11.88 | $11.88 | 282,024 |
| 2023-04-10 | $12.02 | $12.10 | $11.77 | $11.94 | $11.94 | 376,795 |
| 2023-04-06 | $11.99 | $12.08 | $11.94 | $12.06 | $12.06 | 420,671 |
| 2023-04-05 | $12.14 | $12.19 | $11.96 | $11.98 | $11.98 | 508,029 |
| 2023-04-04 | $12.07 | $12.23 | $12.07 | $12.15 | $12.15 | 422,960 |
| 2023-04-03 | $11.95 | $12.35 | $11.95 | $12.25 | $12.25 | 535,094 |
| 2023-03-31 | $12.38 | $12.44 | $12.16 | $12.17 | $12.17 | 995,502 |
| 2023-03-30 | $12.27 | $12.31 | $12.18 | $12.23 | $12.23 | 226,540 |
| 2023-03-29 | $12.22 | $12.32 | $12.19 | $12.22 | $12.22 | 494,425 |
| 2023-03-28 | $12.04 | $12.19 | $12.04 | $12.16 | $12.16 | 213,934 |
| 2023-03-27 | $12.13 | $12.17 | $12.08 | $12.10 | $12.10 | 239,353 |
| 2023-03-24 | $11.85 | $12.09 | $11.75 | $12.08 | $12.08 | 273,132 |
| 2023-03-23 | $11.98 | $12.19 | $11.89 | $11.90 | $11.90 | 268,232 |
| 2023-03-22 | $12.07 | $12.16 | $11.94 | $11.94 | $11.94 | 294,831 |
| 2023-03-21 | $11.89 | $12.07 | $11.89 | $12.04 | $12.04 | 427,251 |
| 2023-03-20 | $11.65 | $11.87 | $11.65 | $11.76 | $11.76 | 651,755 |
| 2023-03-17 | $11.72 | $11.80 | $11.64 | $11.74 | $11.74 | 1,111,987 |
| 2023-03-16 | $11.52 | $11.87 | $11.42 | $11.76 | $11.76 | 569,950 |
| 2023-03-15 | $11.81 | $11.94 | $11.69 | $11.91 | $11.59 | 940,880 |
| 2023-03-14 | $11.85 | $12.07 | $11.84 | $11.96 | $11.64 | 675,420 |
| 2023-03-13 | $11.52 | $11.77 | $11.27 | $11.68 | $11.68 | 1,057,435 |
| 2023-03-10 | $12.24 | $12.35 | $11.60 | $11.63 | $11.63 | 904,770 |
| 2023-03-09 | $12.54 | $12.70 | $12.24 | $12.32 | $12.32 | 629,565 |
| 2023-03-08 | $12.66 | $12.66 | $12.50 | $12.60 | $12.60 | 207,597 |
| 2023-03-07 | $12.82 | $12.82 | $12.55 | $12.63 | $12.63 | 237,680 |
| 2023-03-06 | $12.80 | $12.91 | $12.76 | $12.77 | $12.77 | 295,264 |
| 2023-03-03 | $12.76 | $12.88 | $12.72 | $12.80 | $12.80 | 191,771 |
| 2023-03-02 | $12.77 | $12.81 | $12.66 | $12.75 | $12.75 | 212,519 |
| 2023-03-01 | $12.69 | $12.88 | $12.67 | $12.82 | $12.82 | 249,019 |
| 2023-02-28 | $12.90 | $12.95 | $12.29 | $12.66 | $12.66 | 552,184 |
| 2023-02-27 | $12.97 | $13.04 | $12.88 | $12.88 | $12.88 | 223,646 |
| 2023-02-24 | $12.78 | $12.90 | $12.78 | $12.88 | $12.88 | 143,180 |
| 2023-02-23 | $12.87 | $12.98 | $12.78 | $12.86 | $12.86 | 207,160 |
| 2023-02-22 | $12.69 | $12.86 | $12.69 | $12.82 | $12.82 | 155,662 |
| 2023-02-21 | $12.80 | $12.89 | $12.70 | $12.71 | $12.71 | 258,229 |
| 2023-02-17 | $12.83 | $12.89 | $12.78 | $12.87 | $12.87 | 308,894 |
| 2023-02-16 | $12.84 | $12.88 | $12.80 | $12.80 | $12.80 | 310,382 |
| 2023-02-15 | $12.70 | $12.83 | $12.67 | $12.80 | $12.80 | 314,629 |
| 2023-02-14 | $12.84 | $12.92 | $12.76 | $12.78 | $12.78 | 227,911 |
| 2023-02-13 | $12.75 | $12.85 | $12.73 | $12.83 | $12.83 | 273,247 |
| 2023-02-10 | $12.63 | $12.78 | $12.63 | $12.74 | $12.74 | 148,648 |
| 2023-02-09 | $12.83 | $12.91 | $12.63 | $12.65 | $12.65 | 251,547 |
| 2023-02-08 | $13.02 | $13.02 | $12.80 | $12.82 | $12.82 | 190,921 |
| 2023-02-07 | $13.01 | $13.07 | $12.91 | $13.02 | $13.02 | 323,776 |
| 2023-02-06 | $13.06 | $13.08 | $12.88 | $13.02 | $13.02 | 208,890 |
| 2023-02-03 | $13.04 | $13.11 | $13.02 | $13.08 | $13.08 | 230,576 |
| 2023-02-02 | $13.10 | $13.12 | $13.02 | $13.11 | $13.11 | 233,116 |
| 2023-02-01 | $12.92 | $13.13 | $12.91 | $13.03 | $13.03 | 383,707 |
| 2023-01-31 | $12.98 | $12.98 | $12.91 | $12.92 | $12.92 | 216,033 |
| 2023-01-30 | $13.03 | $13.05 | $12.90 | $12.91 | $12.91 | 395,889 |
| 2023-01-27 | $13.00 | $13.05 | $12.95 | $13.02 | $13.02 | 305,458 |
| 2023-01-26 | $12.89 | $12.99 | $12.88 | $12.98 | $12.98 | 369,205 |
| 2023-01-25 | $12.85 | $12.92 | $12.80 | $12.90 | $12.90 | 191,010 |
| 2023-01-24 | $12.85 | $12.99 | $12.83 | $12.86 | $12.86 | 380,493 |
| 2023-01-23 | $12.88 | $12.93 | $12.84 | $12.89 | $12.89 | 330,521 |
| 2023-01-20 | $12.73 | $12.85 | $12.68 | $12.84 | $12.84 | 147,906 |
| 2023-01-19 | $12.79 | $12.84 | $12.70 | $12.71 | $12.71 | 144,231 |
| 2023-01-18 | $12.93 | $12.98 | $12.76 | $12.80 | $12.80 | 160,150 |
| 2023-01-17 | $12.85 | $12.96 | $12.85 | $12.86 | $12.86 | 201,323 |
| 2023-01-13 | $12.78 | $12.90 | $12.74 | $12.81 | $12.81 | 180,402 |
| 2023-01-12 | $12.82 | $12.92 | $12.82 | $12.89 | $12.89 | 264,914 |
| 2023-01-11 | $12.74 | $12.83 | $12.74 | $12.81 | $12.81 | 294,436 |
| 2023-01-10 | $12.73 | $12.77 | $12.62 | $12.70 | $12.70 | 176,789 |
| 2023-01-09 | $12.60 | $12.71 | $12.60 | $12.66 | $12.66 | 185,966 |
| 2023-01-06 | $12.64 | $12.66 | $12.53 | $12.57 | $12.57 | 263,363 |
| 2023-01-05 | $12.67 | $12.67 | $12.50 | $12.51 | $12.51 | 210,091 |
| 2023-01-04 | $12.54 | $12.67 | $12.50 | $12.67 | $12.67 | 269,032 |
| 2023-01-03 | $12.43 | $12.52 | $12.35 | $12.50 | $12.50 | 467,946 |
| 2022-12-30 | $12.51 | $12.56 | $12.27 | $12.37 | $12.37 | 498,454 |
| 2022-12-29 | $12.25 | $12.48 | $12.23 | $12.46 | $12.46 | 398,435 |
| 2022-12-28 | $12.14 | $12.33 | $12.09 | $12.12 | $12.12 | 360,623 |
| 2022-12-27 | $12.40 | $12.40 | $12.08 | $12.19 | $12.19 | 362,356 |
| 2022-12-23 | $12.13 | $12.36 | $12.13 | $12.34 | $12.34 | 237,118 |
| 2022-12-22 | $12.04 | $12.15 | $11.95 | $12.12 | $12.12 | 235,994 |
| 2022-12-21 | $12.19 | $12.36 | $12.10 | $12.13 | $12.13 | 429,699 |
| 2022-12-20 | $12.02 | $12.11 | $11.97 | $12.08 | $12.08 | 283,000 |
| 2022-12-19 | $12.01 | $12.08 | $11.97 | $12.02 | $12.02 | 425,613 |
| 2022-12-16 | $12.03 | $12.11 | $11.89 | $11.99 | $11.99 | 1,488,013 |
| 2022-12-15 | $12.32 | $12.34 | $12.15 | $12.18 | $12.18 | 481,144 |
| 2022-12-14 | $12.75 | $12.77 | $12.62 | $12.67 | $12.35 | 492,369 |
| 2022-12-13 | $12.89 | $12.94 | $12.72 | $12.76 | $12.43 | 545,187 |
| 2022-12-12 | $12.65 | $12.71 | $12.55 | $12.68 | $12.36 | 405,360 |
| 2022-12-09 | $12.60 | $12.72 | $12.57 | $12.67 | $12.34 | 233,414 |
| 2022-12-08 | $12.65 | $12.73 | $12.64 | $12.66 | $12.33 | 278,751 |
| 2022-12-07 | $12.50 | $12.73 | $12.46 | $12.66 | $12.34 | 365,975 |
| 2022-12-06 | $12.70 | $12.73 | $12.42 | $12.54 | $12.22 | 708,953 |
| 2022-12-05 | $12.61 | $12.71 | $12.50 | $12.70 | $12.37 | 574,243 |
| 2022-12-02 | $12.60 | $12.67 | $12.49 | $12.60 | $12.28 | 230,898 |
| 2022-12-01 | $12.79 | $12.83 | $12.70 | $12.71 | $12.38 | 239,253 |
| 2022-11-30 | $12.61 | $12.79 | $12.43 | $12.77 | $12.77 | 488,416 |
| 2022-11-29 | $12.55 | $12.62 | $12.51 | $12.62 | $12.62 | 439,256 |
| 2022-11-28 | $12.75 | $12.77 | $12.54 | $12.57 | $12.57 | 223,670 |
| 2022-11-25 | $12.79 | $12.84 | $12.72 | $12.79 | $12.79 | 97,447 |
| 2022-11-23 | $12.78 | $12.83 | $12.68 | $12.75 | $12.75 | 224,027 |
| 2022-11-22 | $12.70 | $12.88 | $12.68 | $12.80 | $12.80 | 306,199 |
| 2022-11-21 | $12.67 | $12.74 | $12.54 | $12.70 | $12.70 | 404,786 |
| 2022-11-18 | $12.73 | $12.78 | $12.61 | $12.69 | $12.69 | 283,538 |
| 2022-11-17 | $12.55 | $12.71 | $12.48 | $12.71 | $12.71 | 180,213 |
| 2022-11-16 | $12.62 | $12.73 | $12.58 | $12.65 | $12.65 | 249,245 |
| 2022-11-15 | $12.59 | $12.72 | $12.59 | $12.69 | $12.69 | 412,935 |
| 2022-11-14 | $12.60 | $12.75 | $12.55 | $12.56 | $12.56 | 603,962 |
| 2022-11-11 | $12.60 | $12.67 | $12.50 | $12.57 | $12.57 | 315,201 |
| 2022-11-10 | $12.34 | $12.85 | $12.34 | $12.55 | $12.55 | 723,271 |
| 2022-11-09 | $12.30 | $12.61 | $12.15 | $12.16 | $12.16 | 449,878 |
| 2022-11-08 | $12.53 | $12.53 | $12.30 | $12.42 | $12.42 | 280,042 |
| 2022-11-07 | $12.41 | $12.53 | $12.36 | $12.53 | $12.53 | 423,274 |
| 2022-11-04 | $12.32 | $12.52 | $12.19 | $12.34 | $12.34 | 276,232 |
| 2022-11-03 | $12.08 | $12.27 | $12.04 | $12.24 | $12.24 | 360,729 |
| 2022-11-02 | $12.24 | $12.35 | $12.09 | $12.20 | $12.20 | 348,320 |
| 2022-11-01 | $12.25 | $12.27 | $12.07 | $12.24 | $12.24 | 540,992 |
| 2022-10-31 | $12.12 | $12.32 | $12.00 | $12.15 | $12.15 | 448,305 |
| 2022-10-28 | $12.38 | $12.45 | $12.07 | $12.09 | $12.09 | 581,395 |
| 2022-10-27 | $12.53 | $12.63 | $12.36 | $12.38 | $12.38 | 119,883 |
| 2022-10-26 | $12.57 | $12.63 | $12.39 | $12.40 | $12.40 | 174,513 |
| 2022-10-25 | $12.45 | $12.63 | $12.32 | $12.49 | $12.49 | 429,980 |
| 2022-10-24 | $12.20 | $12.49 | $12.20 | $12.43 | $12.43 | 247,905 |
| 2022-10-21 | $12.18 | $12.22 | $12.05 | $12.19 | $12.19 | 183,613 |
| 2022-10-20 | $12.23 | $12.27 | $12.13 | $12.15 | $12.15 | 178,411 |
| 2022-10-19 | $12.18 | $12.27 | $12.12 | $12.19 | $12.19 | 318,750 |
| 2022-10-18 | $12.14 | $12.27 | $12.11 | $12.19 | $12.19 | 237,067 |
| 2022-10-17 | $11.92 | $12.04 | $11.86 | $11.98 | $11.98 | 217,811 |
| 2022-10-14 | $11.81 | $11.99 | $11.77 | $11.79 | $11.79 | 240,434 |
| 2022-10-13 | $11.52 | $11.90 | $11.40 | $11.79 | $11.79 | 349,175 |
| 2022-10-12 | $11.57 | $11.68 | $11.47 | $11.63 | $11.63 | 216,756 |
| 2022-10-11 | $11.38 | $11.62 | $11.26 | $11.57 | $11.57 | 320,021 |
| 2022-10-10 | $11.60 | $11.65 | $11.36 | $11.40 | $11.40 | 269,557 |
| 2022-10-07 | $11.71 | $11.74 | $11.50 | $11.63 | $11.63 | 261,478 |
| 2022-10-06 | $11.94 | $12.00 | $11.75 | $11.80 | $11.80 | 200,916 |
| 2022-10-05 | $12.06 | $12.11 | $11.80 | $11.95 | $11.95 | 236,615 |
| 2022-10-04 | $11.72 | $12.20 | $11.72 | $12.20 | $12.20 | 285,635 |
| 2022-10-03 | $11.63 | $11.76 | $11.17 | $11.61 | $11.61 | 571,152 |
| 2022-09-30 | $11.67 | $11.80 | $11.37 | $11.53 | $11.53 | 661,844 |
| 2022-09-29 | $11.71 | $11.71 | $11.18 | $11.26 | $11.26 | 446,060 |
| 2022-09-28 | $11.72 | $11.93 | $11.64 | $11.86 | $11.86 | 343,614 |
| 2022-09-27 | $11.55 | $11.92 | $11.55 | $11.69 | $11.69 | 388,457 |
| 2022-09-26 | $11.81 | $11.88 | $11.42 | $11.50 | $11.50 | 420,400 |
| 2022-09-23 | $12.10 | $12.10 | $11.78 | $11.90 | $11.90 | 403,900 |
| 2022-09-22 | $12.61 | $12.61 | $12.18 | $12.20 | $12.20 | 273,997 |
| 2022-09-21 | $12.61 | $12.79 | $12.57 | $12.59 | $12.59 | 275,533 |
| 2022-09-20 | $12.59 | $12.65 | $12.56 | $12.59 | $12.59 | 246,125 |
| 2022-09-19 | $12.63 | $12.80 | $12.63 | $12.66 | $12.66 | 303,970 |
| 2022-09-16 | $12.73 | $12.81 | $12.65 | $12.76 | $12.76 | 668,510 |
| 2022-09-15 | $12.72 | $12.93 | $12.72 | $12.80 | $12.80 | 280,203 |
| 2022-09-14 | $13.05 | $13.16 | $12.98 | $13.05 | $12.75 | 317,460 |
| 2022-09-13 | $13.29 | $13.33 | $13.02 | $13.04 | $12.74 | 438,831 |
| 2022-09-12 | $13.45 | $13.45 | $13.30 | $13.40 | $13.09 | 440,329 |
| 2022-09-09 | $13.34 | $13.45 | $13.34 | $13.38 | $13.07 | 420,798 |
| 2022-09-08 | $13.10 | $13.26 | $13.08 | $13.22 | $12.91 | 287,308 |
| 2022-09-07 | $12.83 | $13.10 | $12.83 | $13.08 | $12.78 | 191,603 |
| 2022-09-06 | $13.00 | $13.01 | $12.82 | $12.94 | $12.64 | 403,624 |
| 2022-09-02 | $12.93 | $13.07 | $12.90 | $12.93 | $12.93 | 122,450 |
| 2022-09-01 | $13.13 | $13.14 | $12.85 | $12.91 | $12.91 | 197,672 |
| 2022-08-31 | $13.14 | $13.29 | $13.10 | $13.13 | $13.13 | 151,804 |
| 2022-08-30 | $13.29 | $13.29 | $13.10 | $13.10 | $13.10 | 224,028 |
| 2022-08-29 | $13.23 | $13.30 | $13.16 | $13.25 | $13.25 | 164,505 |
| 2022-08-26 | $13.41 | $13.44 | $13.25 | $13.25 | $13.25 | 137,174 |
| 2022-08-25 | $13.40 | $13.47 | $13.35 | $13.38 | $13.38 | 150,847 |
| 2022-08-24 | $13.29 | $13.44 | $13.27 | $13.41 | $13.41 | 149,569 |
| 2022-08-23 | $13.24 | $13.37 | $13.22 | $13.29 | $13.29 | 147,067 |
| 2022-08-22 | $13.28 | $13.28 | $13.18 | $13.22 | $13.22 | 157,495 |
| 2022-08-19 | $13.42 | $13.42 | $13.32 | $13.32 | $13.32 | 170,707 |
| 2022-08-18 | $13.30 | $13.45 | $13.27 | $13.44 | $13.44 | 212,209 |
| 2022-08-17 | $13.41 | $13.41 | $13.27 | $13.27 | $13.27 | 206,515 |
| 2022-08-16 | $13.40 | $13.53 | $13.38 | $13.50 | $13.50 | 322,548 |
| 2022-08-15 | $13.47 | $13.53 | $13.35 | $13.49 | $13.49 | 358,550 |
| 2022-08-12 | $13.45 | $13.59 | $13.45 | $13.45 | $13.45 | 359,817 |
| 2022-08-11 | $13.49 | $13.49 | $13.37 | $13.45 | $13.45 | 238,400 |
| 2022-08-10 | $13.25 | $13.48 | $13.03 | $13.44 | $13.44 | 413,478 |
| 2022-08-09 | $13.40 | $13.45 | $12.96 | $13.21 | $13.21 | 283,970 |
| 2022-08-08 | $13.20 | $13.36 | $13.19 | $13.33 | $13.33 | 217,596 |
| 2022-08-05 | $13.08 | $13.22 | $13.05 | $13.12 | $13.12 | 152,523 |
| 2022-08-04 | $13.16 | $13.23 | $13.06 | $13.08 | $13.08 | 224,313 |
| 2022-08-03 | $12.98 | $13.18 | $12.96 | $13.12 | $13.12 | 199,645 |
| 2022-08-02 | $12.99 | $13.05 | $12.91 | $12.97 | $12.97 | 212,001 |
| 2022-08-01 | $12.92 | $13.07 | $12.87 | $12.98 | $12.98 | 257,488 |
| 2022-07-29 | $12.79 | $12.96 | $12.74 | $12.93 | $12.93 | 180,330 |
| 2022-07-28 | $12.70 | $12.83 | $12.66 | $12.81 | $12.81 | 142,167 |
| 2022-07-27 | $12.48 | $12.68 | $12.42 | $12.66 | $12.66 | 174,935 |
| 2022-07-26 | $12.37 | $12.52 | $12.37 | $12.43 | $12.43 | 345,755 |
| 2022-07-25 | $12.56 | $12.56 | $12.37 | $12.38 | $12.38 | 225,848 |
| 2022-07-22 | $12.51 | $12.57 | $12.44 | $12.49 | $12.49 | 252,598 |
| 2022-07-21 | $12.46 | $12.49 | $12.37 | $12.49 | $12.49 | 252,623 |
| 2022-07-20 | $12.46 | $12.58 | $12.41 | $12.50 | $12.50 | 176,613 |
| 2022-07-19 | $12.42 | $12.48 | $12.35 | $12.44 | $12.44 | 240,717 |
| 2022-07-18 | $12.26 | $12.45 | $12.26 | $12.30 | $12.30 | 258,063 |
| 2022-07-15 | $12.15 | $12.26 | $12.04 | $12.23 | $12.23 | 225,497 |
| 2022-07-14 | $12.10 | $12.15 | $12.03 | $12.10 | $12.10 | 159,099 |
| 2022-07-13 | $12.30 | $12.32 | $12.16 | $12.25 | $12.25 | 307,601 |
| 2022-07-12 | $12.25 | $12.45 | $12.25 | $12.33 | $12.33 | 135,884 |
| 2022-07-11 | $12.31 | $12.42 | $12.26 | $12.30 | $12.30 | 194,861 |
| 2022-07-08 | $12.45 | $12.49 | $12.30 | $12.45 | $12.45 | 160,529 |
| 2022-07-07 | $12.23 | $12.39 | $12.23 | $12.34 | $12.34 | 193,989 |
| 2022-07-06 | $12.36 | $12.43 | $12.08 | $12.18 | $12.18 | 185,876 |
| 2022-07-05 | $12.28 | $12.38 | $12.04 | $12.37 | $12.37 | 415,714 |
| 2022-07-01 | $11.88 | $12.35 | $11.88 | $12.34 | $12.34 | 369,305 |
| 2022-06-30 | $11.80 | $12.01 | $11.71 | $11.91 | $11.91 | 482,735 |
| 2022-06-29 | $11.91 | $11.95 | $11.76 | $11.82 | $11.82 | 295,673 |
| 2022-06-28 | $11.90 | $12.12 | $11.87 | $11.93 | $11.93 | 356,816 |
| 2022-06-27 | $11.76 | $11.90 | $11.71 | $11.84 | $11.84 | 218,023 |
| 2022-06-24 | $11.60 | $11.77 | $11.60 | $11.70 | $11.70 | 503,866 |
| 2022-06-23 | $11.65 | $11.68 | $11.44 | $11.52 | $11.52 | 558,861 |
| 2022-06-22 | $11.52 | $11.70 | $11.52 | $11.65 | $11.65 | 402,239 |
| 2022-06-21 | $11.70 | $11.81 | $11.58 | $11.62 | $11.62 | 611,555 |
| 2022-06-17 | $11.16 | $11.53 | $11.14 | $11.46 | $11.46 | 1,582,463 |
| 2022-06-16 | $11.39 | $11.47 | $11.09 | $11.20 | $11.20 | 922,907 |
| 2022-06-15 | $11.62 | $11.85 | $11.42 | $11.58 | $11.58 | 891,751 |
| 2022-06-14 | $12.11 | $12.21 | $11.81 | $11.87 | $11.57 | 1,093,663 |
| 2022-06-13 | $12.54 | $12.54 | $11.97 | $12.04 | $11.74 | 842,037 |
| 2022-06-10 | $12.68 | $12.76 | $12.57 | $12.66 | $12.34 | 655,885 |
| 2022-06-09 | $13.00 | $13.03 | $12.77 | $12.78 | $12.46 | 408,648 |
| 2022-06-08 | $13.05 | $13.05 | $12.92 | $12.96 | $12.63 | 291,773 |
| 2022-06-07 | $13.01 | $13.09 | $13.00 | $13.06 | $12.73 | 157,742 |
| 2022-06-06 | $13.06 | $13.12 | $13.01 | $13.08 | $12.75 | 228,799 |
| 2022-06-03 | $13.07 | $13.10 | $12.98 | $13.04 | $12.71 | 239,215 |
| 2022-06-02 | $13.04 | $13.11 | $12.95 | $13.08 | $12.75 | 206,757 |
| 2022-06-01 | $13.00 | $13.05 | $12.86 | $13.05 | $12.72 | 175,386 |
| 2022-05-31 | $13.03 | $13.08 | $12.90 | $12.93 | $12.60 | 240,298 |
| 2022-05-27 | $12.95 | $13.10 | $12.90 | $13.08 | $12.75 | 224,331 |
| 2022-05-26 | $12.73 | $12.95 | $12.73 | $12.89 | $12.56 | 254,271 |
| 2022-05-25 | $12.52 | $12.77 | $12.47 | $12.71 | $12.39 | 290,856 |
| 2022-05-24 | $12.56 | $12.59 | $12.27 | $12.52 | $12.20 | 477,185 |
| 2022-05-23 | $12.33 | $12.69 | $12.26 | $12.54 | $12.22 | 384,373 |
| 2022-05-20 | $12.65 | $12.78 | $12.26 | $12.42 | $12.11 | 464,024 |
| 2022-05-19 | $12.78 | $12.78 | $12.57 | $12.59 | $12.27 | 270,720 |
| 2022-05-18 | $13.11 | $13.11 | $12.77 | $12.79 | $12.47 | 405,390 |
| 2022-05-17 | $12.95 | $13.08 | $12.90 | $12.98 | $12.65 | 565,577 |
| 2022-05-16 | $12.62 | $12.86 | $12.57 | $12.82 | $12.50 | 367,550 |
| 2022-05-13 | $12.45 | $12.76 | $12.44 | $12.63 | $12.31 | 611,422 |
| 2022-05-12 | $12.80 | $12.87 | $12.26 | $12.43 | $12.12 | 793,648 |
| 2022-05-11 | $13.08 | $13.08 | $12.77 | $12.83 | $12.51 | 369,673 |
| 2022-05-10 | $13.16 | $13.38 | $12.83 | $12.99 | $12.66 | 368,180 |
| 2022-05-09 | $13.24 | $13.24 | $12.90 | $12.90 | $12.57 | 535,395 |
| 2022-05-06 | $13.28 | $13.39 | $13.19 | $13.35 | $13.01 | 290,166 |
| 2022-05-05 | $13.36 | $13.36 | $13.09 | $13.20 | $12.87 | 349,856 |
| 2022-05-04 | $13.35 | $13.46 | $13.31 | $13.41 | $13.07 | 333,232 |
| 2022-05-03 | $13.19 | $13.36 | $13.14 | $13.29 | $12.95 | 483,962 |
| 2022-05-02 | $13.26 | $13.33 | $13.01 | $13.14 | $12.81 | 585,810 |
| 2022-04-29 | $13.54 | $13.61 | $13.27 | $13.30 | $12.96 | 378,610 |
| 2022-04-28 | $13.48 | $13.56 | $13.26 | $13.56 | $13.22 | 318,159 |
| 2022-04-27 | $13.41 | $13.50 | $13.33 | $13.42 | $13.08 | 350,292 |
| 2022-04-26 | $13.63 | $13.63 | $13.30 | $13.34 | $13.00 | 437,236 |
| 2022-04-25 | $13.41 | $13.66 | $13.35 | $13.61 | $13.27 | 574,790 |
| 2022-04-22 | $13.66 | $13.66 | $13.39 | $13.60 | $13.26 | 550,306 |
| 2022-04-21 | $13.76 | $13.76 | $13.62 | $13.67 | $13.32 | 425,698 |
| 2022-04-20 | $13.61 | $13.72 | $13.61 | $13.69 | $13.34 | 215,477 |
| 2022-04-19 | $13.65 | $13.68 | $13.57 | $13.59 | $13.25 | 293,019 |
| 2022-04-18 | $13.55 | $13.67 | $13.54 | $13.65 | $13.31 | 159,009 |
| 2022-04-14 | $13.64 | $13.68 | $13.50 | $13.55 | $13.21 | 260,873 |
| 2022-04-13 | $13.50 | $13.68 | $13.50 | $13.64 | $13.30 | 342,415 |
| 2022-04-12 | $13.55 | $13.64 | $13.50 | $13.50 | $13.16 | 331,767 |
| 2022-04-11 | $13.52 | $13.61 | $13.51 | $13.58 | $13.24 | 288,623 |
| 2022-04-08 | $13.62 | $13.69 | $13.57 | $13.62 | $13.28 | 375,938 |
| 2022-04-07 | $13.64 | $13.64 | $13.50 | $13.60 | $13.26 | 185,480 |
| 2022-04-06 | $13.74 | $13.76 | $13.59 | $13.62 | $13.28 | 224,615 |
| 2022-04-05 | $13.83 | $13.88 | $13.68 | $13.71 | $13.36 | 293,714 |
| 2022-04-04 | $13.94 | $13.94 | $13.78 | $13.84 | $13.49 | 302,170 |
| 2022-04-01 | $13.84 | $14.03 | $13.84 | $13.91 | $13.56 | 729,275 |
| 2022-03-31 | $13.85 | $13.95 | $13.80 | $13.85 | $13.50 | 795,917 |
| 2022-03-30 | $13.77 | $13.79 | $13.70 | $13.79 | $13.44 | 275,594 |
| 2022-03-29 | $13.79 | $13.86 | $13.75 | $13.78 | $13.43 | 334,327 |
| 2022-03-28 | $13.70 | $13.81 | $13.64 | $13.72 | $13.37 | 372,146 |
| 2022-03-25 | $13.68 | $13.69 | $13.63 | $13.69 | $13.34 | 259,607 |
| 2022-03-24 | $13.61 | $13.71 | $13.58 | $13.64 | $13.30 | 268,297 |
| 2022-03-23 | $13.65 | $13.68 | $13.56 | $13.61 | $13.27 | 314,284 |
| 2022-03-22 | $13.71 | $13.72 | $13.52 | $13.64 | $13.30 | 267,363 |
| 2022-03-21 | $13.48 | $13.73 | $13.48 | $13.63 | $13.29 | 473,047 |
| 2022-03-18 | $13.65 | $13.70 | $13.26 | $13.40 | $13.06 | 1,266,598 |
| 2022-03-17 | $13.34 | $13.67 | $13.25 | $13.65 | $13.31 | 462,980 |
| 2022-03-16 | $13.47 | $13.49 | $13.25 | $13.36 | $13.02 | 549,879 |
| 2022-03-15 | $13.70 | $13.81 | $13.61 | $13.71 | $13.07 | 641,059 |
| 2022-03-14 | $13.90 | $14.09 | $13.63 | $13.66 | $13.02 | 773,668 |
| 2022-03-11 | $13.78 | $13.86 | $13.71 | $13.73 | $13.09 | 328,223 |
| 2022-03-10 | $13.63 | $13.76 | $13.52 | $13.71 | $13.07 | 337,389 |
| 2022-03-09 | $13.69 | $13.78 | $13.68 | $13.70 | $13.06 | 349,786 |
| 2022-03-08 | $13.46 | $13.72 | $13.39 | $13.59 | $12.96 | 390,781 |
| 2022-03-07 | $13.69 | $13.70 | $13.40 | $13.40 | $12.77 | 495,015 |
| 2022-03-04 | $13.66 | $13.77 | $13.64 | $13.68 | $13.04 | 281,707 |
| 2022-03-03 | $13.67 | $13.79 | $13.65 | $13.78 | $13.14 | 196,944 |
| 2022-03-02 | $13.70 | $13.81 | $13.61 | $13.64 | $13.00 | 409,342 |
| 2022-03-01 | $13.56 | $13.65 | $13.37 | $13.61 | $12.97 | 265,538 |
| 2022-02-28 | $13.45 | $13.53 | $13.25 | $13.50 | $12.87 | 129,313 |
| 2022-02-25 | $13.36 | $13.50 | $13.35 | $13.47 | $12.84 | 239,985 |
| 2022-02-24 | $13.14 | $13.35 | $12.95 | $13.32 | $12.70 | 687,355 |
| 2022-02-23 | $13.55 | $13.59 | $13.36 | $13.36 | $12.74 | 157,660 |
| 2022-02-22 | $13.64 | $13.64 | $13.42 | $13.48 | $12.85 | 312,464 |
| 2022-02-18 | $13.64 | $13.64 | $13.54 | $13.60 | $12.97 | 245,423 |
| 2022-02-17 | $13.64 | $13.66 | $13.59 | $13.64 | $13.00 | 152,708 |
| 2022-02-16 | $13.70 | $13.77 | $13.67 | $13.70 | $13.06 | 223,286 |
| 2022-02-15 | $13.68 | $13.78 | $13.64 | $13.66 | $13.02 | 134,563 |
| 2022-02-14 | $13.73 | $13.77 | $13.54 | $13.64 | $13.00 | 174,001 |
| 2022-02-11 | $13.62 | $13.82 | $13.61 | $13.76 | $13.12 | 596,157 |
| 2022-02-10 | $13.70 | $13.78 | $13.63 | $13.64 | $13.00 | 158,990 |
| 2022-02-09 | $13.83 | $13.90 | $13.70 | $13.72 | $13.08 | 176,617 |
| 2022-02-08 | $13.72 | $13.80 | $13.70 | $13.76 | $13.12 | 265,365 |
| 2022-02-07 | $13.46 | $13.73 | $13.40 | $13.69 | $13.05 | 412,394 |
| 2022-02-04 | $13.32 | $13.44 | $13.23 | $13.40 | $12.77 | 192,739 |
| 2022-02-03 | $13.44 | $13.50 | $13.33 | $13.33 | $12.71 | 199,975 |
| 2022-02-02 | $13.38 | $13.48 | $13.36 | $13.44 | $12.81 | 229,849 |
| 2022-02-01 | $13.35 | $13.44 | $13.28 | $13.40 | $12.77 | 164,596 |
| 2022-01-31 | $13.19 | $13.32 | $13.14 | $13.30 | $12.68 | 194,952 |
| 2022-01-28 | $13.06 | $13.19 | $12.98 | $13.18 | $12.57 | 179,801 |
| 2022-01-27 | $13.22 | $13.28 | $13.07 | $13.09 | $12.48 | 381,715 |
| 2022-01-26 | $13.24 | $13.36 | $13.06 | $13.15 | $12.54 | 228,661 |
| 2022-01-25 | $12.88 | $13.26 | $12.81 | $13.20 | $12.58 | 301,576 |
| 2022-01-24 | $12.98 | $13.00 | $12.52 | $12.94 | $12.34 | 609,802 |
| 2022-01-21 | $13.05 | $13.10 | $12.90 | $12.98 | $12.37 | 464,910 |
| 2022-01-20 | $13.31 | $13.33 | $13.08 | $13.09 | $12.48 | 202,884 |
| 2022-01-19 | $13.37 | $13.41 | $13.25 | $13.27 | $12.65 | 244,176 |
| 2022-01-18 | $13.30 | $13.49 | $13.28 | $13.33 | $12.71 | 202,380 |
| 2022-01-14 | $13.44 | $13.49 | $13.31 | $13.33 | $12.71 | 430,157 |
| 2022-01-13 | $13.77 | $13.77 | $13.42 | $13.43 | $12.80 | 280,425 |
| 2022-01-12 | $13.65 | $13.70 | $13.57 | $13.63 | $12.99 | 252,383 |
| 2022-01-11 | $13.60 | $13.65 | $13.53 | $13.62 | $12.98 | 309,589 |
| 2022-01-10 | $13.68 | $13.70 | $13.56 | $13.59 | $12.96 | 164,688 |
| 2022-01-07 | $13.64 | $13.71 | $13.62 | $13.67 | $13.03 | 248,022 |
| 2022-01-06 | $13.63 | $13.69 | $13.58 | $13.60 | $12.97 | 271,933 |
| 2022-01-05 | $13.69 | $13.73 | $13.57 | $13.60 | $12.97 | 385,511 |
| 2022-01-04 | $13.82 | $13.85 | $13.65 | $13.71 | $13.07 | 275,442 |
| 2022-01-03 | $13.70 | $13.72 | $13.61 | $13.69 | $13.05 | 249,552 |
| 2021-12-31 | $13.65 | $13.73 | $13.61 | $13.70 | $13.06 | 202,773 |
| 2021-12-30 | $13.82 | $13.82 | $13.65 | $13.67 | $13.03 | 369,978 |
| 2021-12-29 | $13.70 | $13.85 | $13.69 | $13.70 | $13.06 | 271,954 |
| 2021-12-28 | $13.70 | $13.87 | $13.66 | $13.71 | $13.07 | 460,915 |
| 2021-12-27 | $13.64 | $13.70 | $13.54 | $13.69 | $13.05 | 259,953 |
| 2021-12-23 | $13.55 | $13.64 | $13.47 | $13.58 | $12.95 | 261,902 |
| 2021-12-22 | $13.31 | $13.48 | $13.29 | $13.41 | $12.78 | 194,352 |
| 2021-12-21 | $13.25 | $13.45 | $13.23 | $13.28 | $12.66 | 392,312 |
| 2021-12-20 | $13.04 | $13.22 | $12.97 | $13.19 | $12.57 | 383,830 |
| 2021-12-17 | $13.21 | $13.26 | $12.97 | $13.14 | $12.53 | 1,211,214 |
| 2021-12-16 | $13.29 | $13.38 | $13.12 | $13.25 | $12.63 | 382,583 |
| 2021-12-15 | $13.34 | $13.47 | $13.16 | $13.31 | $12.69 | 275,477 |
| 2021-12-14 | $13.67 | $13.77 | $13.59 | $13.61 | $12.69 | 263,568 |
| 2021-12-13 | $13.75 | $13.75 | $13.61 | $13.64 | $12.72 | 258,030 |
| 2021-12-10 | $13.79 | $13.81 | $13.69 | $13.72 | $12.79 | 218,779 |
| 2021-12-09 | $13.72 | $13.72 | $13.56 | $13.67 | $12.74 | 173,240 |
| 2021-12-08 | $13.74 | $13.81 | $13.69 | $13.72 | $12.79 | 175,290 |
| 2021-12-07 | $13.75 | $13.86 | $13.70 | $13.74 | $12.81 | 196,331 |
| 2021-12-06 | $13.60 | $13.79 | $13.58 | $13.73 | $12.80 | 215,015 |
| 2021-12-03 | $13.63 | $13.65 | $13.52 | $13.60 | $12.68 | 180,358 |
| 2021-12-02 | $13.56 | $13.71 | $13.54 | $13.64 | $12.72 | 194,818 |
| 2021-12-01 | $13.60 | $13.67 | $13.50 | $13.50 | $12.59 | 217,309 |
| 2021-11-30 | $13.53 | $13.54 | $13.39 | $13.49 | $12.58 | 308,332 |
| 2021-11-29 | $13.62 | $13.65 | $13.52 | $13.58 | $12.66 | 165,414 |
| 2021-11-26 | $13.50 | $13.74 | $13.34 | $13.52 | $12.61 | 179,539 |
| 2021-11-24 | $13.62 | $13.68 | $13.53 | $13.62 | $12.70 | 209,045 |
| 2021-11-23 | $13.70 | $13.75 | $13.59 | $13.59 | $12.67 | 204,630 |
| 2021-11-22 | $13.70 | $13.72 | $13.64 | $13.65 | $12.73 | 158,138 |
| 2021-11-19 | $13.74 | $13.79 | $13.60 | $13.63 | $12.71 | 199,411 |
| 2021-11-18 | $13.72 | $13.81 | $13.68 | $13.80 | $12.87 | 202,280 |
| 2021-11-17 | $13.80 | $13.80 | $13.70 | $13.75 | $12.82 | 136,167 |
| 2021-11-16 | $13.92 | $13.95 | $13.71 | $13.80 | $12.87 | 141,260 |
| 2021-11-15 | $13.93 | $13.93 | $13.76 | $13.80 | $12.87 | 161,234 |
| 2021-11-12 | $13.87 | $13.91 | $13.80 | $13.85 | $12.91 | 125,286 |
| 2021-11-11 | $13.81 | $13.93 | $13.81 | $13.89 | $12.95 | 153,045 |
| 2021-11-10 | $13.90 | $13.94 | $13.78 | $13.83 | $12.89 | 162,659 |
| 2021-11-09 | $13.95 | $13.95 | $13.84 | $13.85 | $12.91 | 236,852 |
| 2021-11-08 | $13.97 | $14.06 | $13.94 | $13.99 | $13.04 | 514,827 |
| 2021-11-05 | $13.87 | $14.02 | $13.79 | $13.99 | $13.04 | 279,774 |
| 2021-11-04 | $13.90 | $13.95 | $13.53 | $13.80 | $12.87 | 390,350 |
| 2021-11-03 | $14.08 | $14.08 | $13.93 | $13.93 | $12.99 | 304,778 |
| 2021-11-02 | $14.00 | $14.08 | $13.97 | $14.06 | $13.11 | 207,346 |
| 2021-11-01 | $14.04 | $14.11 | $13.95 | $14.00 | $13.05 | 196,442 |
| 2021-10-29 | $14.11 | $14.11 | $14.01 | $14.06 | $13.11 | 118,105 |
| 2021-10-28 | $13.96 | $14.09 | $13.94 | $14.07 | $13.12 | 162,245 |
| 2021-10-27 | $13.88 | $13.99 | $13.85 | $13.96 | $13.02 | 137,059 |
| 2021-10-26 | $13.93 | $13.99 | $13.83 | $13.91 | $12.97 | 299,328 |
| 2021-10-25 | $14.07 | $14.10 | $13.88 | $13.93 | $12.99 | 378,692 |
| 2021-10-22 | $13.94 | $14.09 | $13.94 | $14.07 | $13.12 | 206,478 |
| 2021-10-21 | $13.85 | $13.95 | $13.85 | $13.95 | $13.01 | 173,793 |
| 2021-10-20 | $13.85 | $14.10 | $13.82 | $13.86 | $12.92 | 232,068 |
| 2021-10-19 | $13.70 | $13.88 | $13.67 | $13.85 | $12.91 | 352,028 |
| 2021-10-18 | $13.64 | $13.71 | $13.62 | $13.66 | $12.74 | 205,585 |
| 2021-10-15 | $13.69 | $13.74 | $13.61 | $13.64 | $12.72 | 199,035 |
| 2021-10-14 | $13.70 | $13.71 | $13.55 | $13.64 | $12.72 | 243,813 |
| 2021-10-13 | $13.54 | $13.66 | $13.51 | $13.66 | $12.74 | 310,467 |
| 2021-10-12 | $13.42 | $13.58 | $13.40 | $13.54 | $12.62 | 191,872 |
| 2021-10-11 | $13.45 | $13.51 | $13.41 | $13.44 | $12.53 | 198,412 |
| 2021-10-08 | $13.25 | $13.45 | $13.24 | $13.37 | $12.47 | 157,830 |
| 2021-10-07 | $13.50 | $13.50 | $13.27 | $13.27 | $12.37 | 139,647 |
| 2021-10-06 | $13.21 | $13.38 | $13.18 | $13.35 | $12.45 | 182,912 |
| 2021-10-05 | $13.37 | $13.41 | $13.24 | $13.27 | $12.37 | 196,443 |
| 2021-10-04 | $13.52 | $13.53 | $13.16 | $13.29 | $12.39 | 539,964 |
| 2021-10-01 | $13.35 | $13.54 | $13.34 | $13.53 | $12.61 | 438,967 |
| 2021-09-30 | $13.47 | $13.54 | $13.31 | $13.31 | $12.41 | 466,715 |
| 2021-09-29 | $13.40 | $13.41 | $13.32 | $13.39 | $12.48 | 174,404 |
| 2021-09-28 | $13.33 | $13.50 | $13.33 | $13.35 | $12.45 | 322,783 |
| 2021-09-27 | $13.34 | $13.45 | $13.28 | $13.38 | $12.47 | 176,525 |
| 2021-09-24 | $13.34 | $13.34 | $13.29 | $13.32 | $12.42 | 173,817 |
| 2021-09-23 | $13.40 | $13.48 | $13.33 | $13.34 | $12.44 | 200,957 |
| 2021-09-22 | $13.32 | $13.48 | $13.32 | $13.40 | $12.49 | 209,393 |
| 2021-09-21 | $13.17 | $13.34 | $13.12 | $13.27 | $12.37 | 384,959 |
| 2021-09-20 | $12.90 | $13.01 | $12.82 | $12.97 | $12.09 | 383,077 |
| 2021-09-17 | $13.11 | $13.20 | $12.98 | $13.01 | $12.13 | 714,879 |
| 2021-09-16 | $13.39 | $13.39 | $13.12 | $13.16 | $12.27 | 382,586 |
| 2021-09-15 | $13.20 | $13.44 | $13.09 | $13.41 | $12.50 | 440,013 |
| 2021-09-14 | $13.53 | $13.58 | $13.48 | $13.51 | $12.32 | 398,322 |
| 2021-09-13 | $13.52 | $13.52 | $13.26 | $13.48 | $12.29 | 374,538 |
| 2021-09-10 | $13.52 | $13.53 | $13.36 | $13.43 | $12.25 | 366,281 |
| 2021-09-09 | $13.30 | $13.55 | $13.27 | $13.45 | $12.27 | 240,649 |
| 2021-09-08 | $13.31 | $13.40 | $13.25 | $13.27 | $12.10 | 264,815 |
| 2021-09-07 | $13.51 | $13.52 | $13.26 | $13.29 | $12.12 | 344,505 |
| 2021-09-03 | $13.51 | $13.55 | $13.46 | $13.51 | $12.32 | 119,449 |
| 2021-09-02 | $13.41 | $13.54 | $13.40 | $13.51 | $12.32 | 206,198 |
| 2021-09-01 | $13.45 | $13.53 | $13.38 | $13.46 | $12.27 | 196,558 |
| 2021-08-31 | $13.31 | $13.45 | $13.31 | $13.37 | $12.19 | 195,688 |
| 2021-08-30 | $13.55 | $13.55 | $13.33 | $13.34 | $12.17 | 154,512 |
| 2021-08-27 | $13.38 | $13.52 | $13.38 | $13.49 | $12.30 | 219,394 |
| 2021-08-26 | $13.49 | $13.52 | $13.33 | $13.38 | $12.20 | 218,708 |
| 2021-08-25 | $13.41 | $13.50 | $13.38 | $13.49 | $12.30 | 272,968 |
| 2021-08-24 | $13.32 | $13.47 | $13.31 | $13.42 | $12.24 | 252,729 |
| 2021-08-23 | $13.25 | $13.34 | $13.03 | $13.25 | $12.08 | 287,798 |
| 2021-08-20 | $12.88 | $13.25 | $12.81 | $13.19 | $12.03 | 261,232 |
| 2021-08-19 | $13.27 | $13.28 | $12.81 | $12.83 | $11.70 | 642,780 |
| 2021-08-18 | $13.45 | $13.45 | $13.31 | $13.34 | $12.17 | 140,533 |
| 2021-08-17 | $13.44 | $13.48 | $13.27 | $13.43 | $12.25 | 303,387 |
| 2021-08-16 | $13.51 | $13.54 | $13.40 | $13.48 | $12.29 | 163,950 |
| 2021-08-13 | $13.56 | $13.57 | $13.49 | $13.53 | $12.34 | 172,863 |
| 2021-08-12 | $13.47 | $13.55 | $13.41 | $13.52 | $12.33 | 179,230 |
| 2021-08-11 | $13.50 | $13.50 | $13.40 | $13.49 | $12.30 | 177,312 |
| 2021-08-10 | $13.40 | $13.47 | $13.28 | $13.39 | $12.21 | 194,824 |
| 2021-08-09 | $13.47 | $13.49 | $13.37 | $13.38 | $12.20 | 220,861 |
| 2021-08-06 | $13.45 | $13.54 | $13.38 | $13.45 | $12.27 | 175,814 |
| 2021-08-05 | $13.32 | $13.47 | $13.26 | $13.42 | $12.24 | 124,589 |
| 2021-08-04 | $13.30 | $13.33 | $13.16 | $13.23 | $12.06 | 163,787 |
| 2021-08-03 | $13.37 | $13.44 | $13.15 | $13.35 | $12.17 | 291,242 |
| 2021-08-02 | $13.44 | $13.48 | $13.30 | $13.35 | $12.17 | 364,284 |
| 2021-07-30 | $13.45 | $13.50 | $13.31 | $13.36 | $12.18 | 319,443 |
| 2021-07-29 | $13.60 | $13.61 | $13.42 | $13.42 | $12.24 | 258,938 |
| 2021-07-28 | $13.48 | $13.53 | $13.38 | $13.48 | $12.29 | 340,219 |
| 2021-07-27 | $13.50 | $13.50 | $13.39 | $13.45 | $12.27 | 281,282 |
| 2021-07-26 | $13.40 | $13.55 | $13.38 | $13.53 | $12.34 | 202,416 |
| 2021-07-23 | $13.55 | $13.58 | $13.40 | $13.41 | $12.23 | 265,007 |
| 2021-07-22 | $13.50 | $13.50 | $13.36 | $13.46 | $12.27 | 201,465 |
| 2021-07-21 | $13.31 | $13.59 | $13.31 | $13.52 | $12.33 | 230,939 |
| 2021-07-20 | $13.46 | $13.51 | $13.16 | $13.41 | $12.23 | 245,565 |
| 2021-07-19 | $13.20 | $13.21 | $12.96 | $13.18 | $12.02 | 474,235 |
| 2021-07-16 | $13.34 | $13.46 | $13.30 | $13.30 | $12.13 | 273,112 |
| 2021-07-15 | $13.48 | $13.58 | $13.28 | $13.30 | $12.13 | 451,745 |
| 2021-07-14 | $13.65 | $13.68 | $13.42 | $13.49 | $12.30 | 266,412 |
| 2021-07-13 | $13.65 | $13.66 | $13.50 | $13.57 | $12.37 | 273,048 |
| 2021-07-12 | $13.46 | $13.68 | $13.31 | $13.65 | $12.45 | 423,280 |
| 2021-07-09 | $13.22 | $13.48 | $13.18 | $13.45 | $12.27 | 395,464 |
| 2021-07-08 | $13.23 | $13.27 | $12.95 | $13.18 | $12.02 | 329,619 |
| 2021-07-07 | $13.39 | $13.40 | $13.18 | $13.30 | $12.13 | 344,889 |
| 2021-07-06 | $13.55 | $13.59 | $13.32 | $13.42 | $12.24 | 465,950 |
| 2021-07-02 | $13.44 | $13.53 | $13.30 | $13.51 | $12.32 | 617,117 |
| 2021-07-01 | $13.25 | $13.33 | $13.10 | $13.29 | $12.12 | 745,255 |
| 2021-06-30 | $12.80 | $13.29 | $12.72 | $13.17 | $12.01 | 2,578,063 |
| 2021-06-29 | $12.87 | $12.92 | $12.70 | $12.73 | $11.61 | 252,429 |
| 2021-06-28 | $12.87 | $12.93 | $12.78 | $12.82 | $11.69 | 504,362 |
| 2021-06-25 | $13.00 | $13.02 | $12.85 | $12.86 | $11.73 | 302,060 |
| 2021-06-24 | $13.00 | $13.08 | $12.94 | $12.99 | $11.85 | 173,436 |
| 2021-06-23 | $12.88 | $13.00 | $12.86 | $12.94 | $11.80 | 365,118 |
| 2021-06-22 | $13.12 | $13.13 | $12.83 | $12.87 | $11.74 | 664,965 |
| 2021-06-21 | $12.86 | $13.11 | $12.84 | $13.11 | $11.96 | 413,402 |
| 2021-06-18 | $12.97 | $13.07 | $12.74 | $12.81 | $11.68 | 691,397 |
| 2021-06-17 | $13.21 | $13.25 | $12.88 | $13.02 | $11.87 | 525,175 |
| 2021-06-16 | $13.03 | $13.27 | $13.03 | $13.22 | $12.06 | 594,388 |
| 2021-06-15 | $13.32 | $13.32 | $13.02 | $13.08 | $11.93 | 457,783 |
| 2021-06-14 | $13.50 | $13.60 | $13.46 | $13.51 | $12.04 | 542,730 |
| 2021-06-11 | $13.67 | $13.67 | $13.35 | $13.50 | $12.03 | 418,484 |
| 2021-06-10 | $13.75 | $13.75 | $13.31 | $13.36 | $11.91 | 608,417 |
| 2021-06-09 | $13.57 | $13.71 | $13.51 | $13.68 | $12.20 | 270,136 |
| 2021-06-08 | $13.48 | $13.60 | $13.44 | $13.57 | $12.10 | 236,331 |
| 2021-06-07 | $13.39 | $13.53 | $13.34 | $13.47 | $12.01 | 450,614 |
| 2021-06-04 | $13.35 | $13.37 | $13.28 | $13.34 | $11.89 | 376,242 |
| 2021-06-03 | $13.35 | $13.39 | $13.24 | $13.29 | $11.85 | 259,647 |
| 2021-06-02 | $13.34 | $13.39 | $13.26 | $13.34 | $11.89 | 299,049 |
| 2021-06-01 | $13.38 | $13.38 | $13.21 | $13.29 | $11.85 | 391,816 |
| 2021-05-28 | $13.27 | $13.28 | $13.17 | $13.28 | $11.84 | 214,390 |
| 2021-05-27 | $13.17 | $13.27 | $13.05 | $13.25 | $11.81 | 496,312 |
| 2021-05-26 | $13.02 | $13.16 | $13.00 | $13.12 | $11.70 | 194,128 |
| 2021-05-25 | $13.19 | $13.23 | $12.99 | $13.00 | $11.59 | 150,619 |
| 2021-05-24 | $13.15 | $13.18 | $13.04 | $13.15 | $11.72 | 207,031 |
| 2021-05-21 | $13.12 | $13.18 | $13.03 | $13.15 | $11.72 | 263,006 |
| 2021-05-20 | $13.20 | $13.21 | $13.09 | $13.16 | $11.73 | 205,744 |
| 2021-05-19 | $13.03 | $13.14 | $12.91 | $13.11 | $11.69 | 325,117 |
| 2021-05-18 | $13.02 | $13.21 | $12.99 | $13.09 | $11.67 | 230,729 |
| 2021-05-17 | $12.94 | $13.09 | $12.87 | $12.99 | $11.58 | 206,924 |
| 2021-05-14 | $12.90 | $13.03 | $12.86 | $12.93 | $11.53 | 292,859 |
| 2021-05-13 | $12.60 | $12.89 | $12.60 | $12.80 | $11.41 | 348,915 |
| 2021-05-12 | $12.86 | $12.95 | $12.51 | $12.55 | $11.19 | 985,338 |
| 2021-05-11 | $12.88 | $13.08 | $12.84 | $12.86 | $11.46 | 522,918 |
| 2021-05-10 | $13.10 | $13.21 | $12.98 | $12.98 | $11.57 | 356,101 |
| 2021-05-07 | $13.05 | $13.12 | $12.89 | $13.11 | $11.69 | 355,870 |
| 2021-05-06 | $12.85 | $13.07 | $12.80 | $13.01 | $11.60 | 922,179 |
| 2021-05-05 | $12.82 | $12.85 | $12.65 | $12.77 | $11.38 | 556,907 |
| 2021-05-04 | $13.00 | $13.03 | $12.70 | $12.80 | $11.41 | 644,081 |
| 2021-05-03 | $13.16 | $13.20 | $12.98 | $13.00 | $11.59 | 367,654 |
| 2021-04-30 | $13.18 | $13.23 | $13.09 | $13.15 | $11.72 | 341,115 |
| 2021-04-29 | $13.20 | $13.25 | $13.10 | $13.19 | $11.76 | 818,093 |
| 2021-04-28 | $13.14 | $13.19 | $13.08 | $13.16 | $11.73 | 214,753 |
| 2021-04-27 | $13.11 | $13.17 | $13.07 | $13.12 | $11.70 | 275,118 |
| 2021-04-26 | $13.07 | $13.14 | $13.01 | $13.12 | $11.70 | 265,094 |
| 2021-04-23 | $13.10 | $13.10 | $12.99 | $13.07 | $11.65 | 288,013 |
| 2021-04-22 | $13.06 | $13.07 | $12.97 | $12.97 | $11.56 | 215,190 |
| 2021-04-21 | $12.95 | $13.10 | $12.92 | $13.06 | $11.64 | 191,791 |
| 2021-04-20 | $13.00 | $13.05 | $12.96 | $12.97 | $11.56 | 306,203 |
| 2021-04-19 | $12.99 | $13.06 | $12.98 | $13.02 | $11.61 | 318,003 |
| 2021-04-16 | $12.94 | $13.05 | $12.93 | $12.99 | $11.58 | 314,390 |
| 2021-04-15 | $12.86 | $13.01 | $12.85 | $12.93 | $11.53 | 208,791 |
| 2021-04-14 | $13.00 | $13.05 | $12.83 | $12.86 | $11.46 | 240,806 |
| 2021-04-13 | $12.95 | $13.04 | $12.83 | $12.95 | $11.54 | 334,123 |
| 2021-04-12 | $12.96 | $13.09 | $12.92 | $12.98 | $11.57 | 321,756 |
| 2021-04-09 | $12.90 | $12.96 | $12.82 | $12.92 | $11.52 | 233,702 |
| 2021-04-08 | $12.88 | $12.90 | $12.78 | $12.86 | $11.46 | 181,892 |
| 2021-04-07 | $12.80 | $12.97 | $12.73 | $12.86 | $11.46 | 385,524 |
| 2021-04-06 | $12.71 | $12.77 | $12.70 | $12.77 | $11.38 | 406,662 |
| 2021-04-05 | $12.82 | $12.86 | $12.71 | $12.73 | $11.35 | 273,378 |
| 2021-04-01 | $12.46 | $12.77 | $12.44 | $12.77 | $11.38 | 659,497 |
| 2021-03-31 | $12.68 | $12.71 | $12.39 | $12.40 | $11.05 | 859,656 |
| 2021-03-30 | $12.52 | $12.63 | $12.44 | $12.60 | $11.23 | 350,674 |
| 2021-03-29 | $12.60 | $12.65 | $12.42 | $12.51 | $11.15 | 364,351 |
| 2021-03-26 | $12.41 | $12.63 | $12.41 | $12.60 | $11.23 | 460,914 |
| 2021-03-25 | $12.32 | $12.54 | $12.24 | $12.50 | $11.14 | 408,469 |
| 2021-03-24 | $12.47 | $12.69 | $12.39 | $12.39 | $11.05 | 333,832 |
| 2021-03-23 | $12.52 | $12.64 | $12.32 | $12.38 | $11.04 | 265,735 |
| 2021-03-22 | $12.72 | $12.73 | $12.53 | $12.60 | $11.23 | 370,350 |
| 2021-03-19 | $12.52 | $12.74 | $12.46 | $12.71 | $11.33 | 1,086,603 |
| 2021-03-18 | $12.82 | $12.86 | $12.46 | $12.50 | $11.14 | 417,974 |
| 2021-03-17 | $12.79 | $12.90 | $12.66 | $12.82 | $11.43 | 606,468 |
| 2021-03-16 | $13.00 | $13.13 | $12.65 | $12.82 | $11.43 | 626,371 |
| 2021-03-15 | $13.19 | $13.44 | $13.15 | $13.39 | $11.66 | 611,402 |
| 2021-03-12 | $13.05 | $13.13 | $12.94 | $13.11 | $11.42 | 973,922 |
| 2021-03-11 | $12.98 | $13.01 | $12.87 | $12.99 | $11.32 | 632,775 |
| 2021-03-10 | $12.91 | $13.03 | $12.84 | $12.91 | $11.25 | 656,078 |
| 2021-03-09 | $12.86 | $12.95 | $12.69 | $12.80 | $11.15 | 515,597 |
| 2021-03-08 | $12.60 | $12.88 | $12.49 | $12.85 | $11.19 | 499,731 |
| 2021-03-05 | $12.56 | $12.63 | $12.16 | $12.53 | $10.91 | 557,891 |
| 2021-03-04 | $12.92 | $12.96 | $12.45 | $12.59 | $10.97 | 593,428 |
| 2021-03-03 | $12.78 | $12.98 | $12.68 | $12.86 | $11.20 | 544,231 |
| 2021-03-02 | $12.54 | $12.86 | $12.48 | $12.74 | $11.10 | 775,207 |
| 2021-03-01 | $12.56 | $12.70 | $12.41 | $12.51 | $10.90 | 585,103 |
| 2021-02-26 | $12.29 | $12.45 | $12.19 | $12.39 | $10.79 | 434,521 |
| 2021-02-25 | $12.57 | $12.64 | $12.18 | $12.25 | $10.67 | 542,303 |
| 2021-02-24 | $12.23 | $12.56 | $12.23 | $12.50 | $10.89 | 509,513 |
| 2021-02-23 | $12.27 | $12.33 | $12.13 | $12.23 | $10.65 | 310,774 |
| 2021-02-22 | $12.18 | $12.32 | $12.13 | $12.24 | $10.66 | 412,197 |
| 2021-02-19 | $12.29 | $12.31 | $12.09 | $12.24 | $10.66 | 367,430 |
| 2021-02-18 | $12.36 | $12.47 | $12.17 | $12.29 | $10.70 | 275,695 |
| 2021-02-17 | $12.35 | $12.35 | $12.11 | $12.20 | $10.63 | 405,785 |
| 2021-02-16 | $12.35 | $12.43 | $12.28 | $12.33 | $10.74 | 589,705 |
| 2021-02-12 | $12.28 | $12.42 | $12.20 | $12.28 | $10.70 | 365,643 |
| 2021-02-11 | $12.11 | $12.47 | $12.05 | $12.25 | $10.67 | 619,347 |
| 2021-02-10 | $11.88 | $12.16 | $11.88 | $12.09 | $10.53 | 533,369 |
| 2021-02-09 | $11.90 | $11.98 | $11.84 | $11.89 | $10.35 | 203,327 |
| 2021-02-08 | $12.01 | $12.04 | $11.83 | $11.88 | $10.35 | 517,978 |
| 2021-02-05 | $11.92 | $12.18 | $11.88 | $11.97 | $10.43 | 418,326 |
| 2021-02-04 | $11.82 | $12.00 | $11.80 | $11.85 | $10.32 | 288,907 |
| 2021-02-03 | $11.63 | $11.84 | $11.61 | $11.82 | $10.30 | 247,677 |
| 2021-02-02 | $11.66 | $11.75 | $11.60 | $11.67 | $10.17 | 231,911 |
| 2021-02-01 | $11.46 | $11.62 | $11.37 | $11.59 | $10.10 | 268,503 |
| 2021-01-29 | $11.59 | $11.59 | $11.15 | $11.45 | $9.97 | 404,485 |
| 2021-01-28 | $11.66 | $11.75 | $11.53 | $11.58 | $10.09 | 474,125 |
| 2021-01-27 | $11.77 | $11.89 | $11.65 | $11.66 | $10.16 | 485,555 |
| 2021-01-26 | $11.75 | $11.95 | $11.71 | $11.81 | $10.29 | 806,326 |
| 2021-01-25 | $11.70 | $11.84 | $11.68 | $11.72 | $10.21 | 506,600 |
| 2021-01-22 | $11.84 | $11.84 | $11.65 | $11.70 | $10.19 | 375,919 |
| 2021-01-21 | $11.88 | $11.90 | $11.74 | $11.86 | $10.33 | 576,615 |
| 2021-01-20 | $11.89 | $11.89 | $11.72 | $11.84 | $10.31 | 442,529 |
| 2021-01-19 | $11.88 | $11.90 | $11.75 | $11.82 | $10.30 | 377,074 |
| 2021-01-15 | $11.71 | $11.86 | $11.71 | $11.80 | $10.28 | 231,908 |
| 2021-01-14 | $11.76 | $11.83 | $11.65 | $11.79 | $10.27 | 250,518 |
| 2021-01-13 | $11.66 | $11.75 | $11.62 | $11.68 | $10.17 | 260,178 |
| 2021-01-12 | $11.63 | $11.81 | $11.63 | $11.64 | $10.14 | 294,211 |
| 2021-01-11 | $11.69 | $11.81 | $11.58 | $11.64 | $10.14 | 415,370 |
| 2021-01-08 | $11.77 | $11.83 | $11.66 | $11.81 | $10.29 | 193,897 |
| 2021-01-07 | $11.68 | $11.86 | $11.68 | $11.75 | $10.24 | 302,952 |
| 2021-01-06 | $11.67 | $11.79 | $11.56 | $11.59 | $10.10 | 310,580 |
| 2021-01-05 | $11.50 | $11.79 | $11.45 | $11.57 | $10.08 | 706,728 |
| 2021-01-04 | $11.50 | $11.50 | $11.15 | $11.36 | $9.90 | 430,378 |
| 2020-12-31 | $11.30 | $11.48 | $11.25 | $11.36 | $9.90 | 576,345 |
| 2020-12-30 | $11.46 | $11.55 | $11.33 | $11.35 | $9.89 | 499,447 |
| 2020-12-29 | $11.35 | $11.39 | $11.16 | $11.33 | $9.87 | 451,997 |
| 2020-12-28 | $11.40 | $11.58 | $11.34 | $11.34 | $9.88 | 358,612 |
| 2020-12-24 | $11.45 | $11.46 | $11.29 | $11.31 | $9.85 | 144,388 |
| 2020-12-23 | $11.35 | $11.48 | $11.31 | $11.39 | $9.92 | 369,356 |
| 2020-12-22 | $11.59 | $11.65 | $11.28 | $11.35 | $9.89 | 373,021 |
| 2020-12-21 | $11.59 | $11.78 | $11.54 | $11.60 | $10.10 | 426,809 |
| 2020-12-18 | $11.52 | $11.71 | $11.52 | $11.68 | $10.17 | 806,524 |
| 2020-12-17 | $11.55 | $11.76 | $11.50 | $11.65 | $10.15 | 598,651 |
| 2020-12-16 | $11.55 | $11.67 | $11.48 | $11.66 | $10.16 | 418,733 |
| 2020-12-15 | $11.66 | $11.76 | $11.45 | $11.54 | $10.05 | 436,370 |
| 2020-12-14 | $11.99 | $12.09 | $11.75 | $11.82 | $10.04 | 487,017 |
| 2020-12-11 | $11.76 | $11.82 | $11.51 | $11.70 | $9.93 | 591,094 |
| 2020-12-10 | $11.84 | $11.88 | $11.72 | $11.82 | $10.04 | 654,197 |
| 2020-12-09 | $12.24 | $12.24 | $11.78 | $11.87 | $10.08 | 403,635 |
| 2020-12-08 | $12.10 | $12.30 | $11.99 | $12.05 | $10.23 | 550,747 |
| 2020-12-07 | $12.11 | $12.25 | $11.97 | $12.16 | $10.32 | 544,414 |
| 2020-12-04 | $12.18 | $12.30 | $11.98 | $12.06 | $10.24 | 521,421 |
| 2020-12-03 | $11.99 | $12.17 | $11.98 | $12.08 | $10.26 | 389,073 |
| 2020-12-02 | $12.05 | $12.13 | $11.94 | $12.00 | $10.19 | 398,837 |
| 2020-12-01 | $12.15 | $12.24 | $12.02 | $12.12 | $10.29 | 764,894 |
| 2020-11-30 | $12.00 | $12.01 | $11.78 | $11.99 | $10.18 | 593,438 |
| 2020-11-27 | $11.99 | $12.07 | $11.89 | $11.99 | $10.18 | 236,923 |
| 2020-11-25 | $11.95 | $12.05 | $11.91 | $12.01 | $10.20 | 479,089 |
| 2020-11-24 | $11.84 | $11.98 | $11.78 | $11.92 | $10.12 | 690,238 |
| 2020-11-23 | $11.45 | $11.74 | $11.40 | $11.70 | $9.93 | 576,954 |
| 2020-11-20 | $11.25 | $11.36 | $11.24 | $11.32 | $9.61 | 384,432 |
| 2020-11-19 | $11.16 | $11.36 | $11.12 | $11.27 | $9.57 | 352,311 |
| 2020-11-18 | $11.29 | $11.50 | $11.22 | $11.24 | $9.54 | 473,122 |
| 2020-11-17 | $11.14 | $11.40 | $11.12 | $11.22 | $9.53 | 587,415 |
| 2020-11-16 | $11.23 | $11.34 | $11.19 | $11.28 | $9.57 | 463,227 |
| 2020-11-13 | $10.90 | $11.05 | $10.89 | $10.94 | $9.29 | 402,875 |
| 2020-11-12 | $10.88 | $11.08 | $10.73 | $10.82 | $9.19 | 261,882 |
| 2020-11-11 | $10.95 | $11.19 | $10.87 | $11.02 | $9.36 | 323,176 |
| 2020-11-10 | $10.44 | $11.03 | $10.41 | $10.93 | $9.28 | 488,670 |
| 2020-11-09 | $10.55 | $10.98 | $10.25 | $10.40 | $8.83 | 1,057,875 |
| 2020-11-06 | $10.40 | $10.48 | $10.18 | $10.40 | $8.83 | 608,137 |
| 2020-11-05 | $9.50 | $10.42 | $9.50 | $10.39 | $8.82 | 1,038,637 |
| 2020-11-04 | $9.10 | $9.53 | $9.10 | $9.47 | $8.04 | 290,217 |
| 2020-11-03 | $9.42 | $9.48 | $9.33 | $9.46 | $8.03 | 249,397 |
| 2020-11-02 | $9.12 | $9.43 | $9.11 | $9.34 | $7.93 | 329,899 |
| 2020-10-30 | $9.02 | $9.15 | $8.96 | $9.07 | $7.70 | 670,085 |
| 2020-10-29 | $9.11 | $9.21 | $8.94 | $9.14 | $7.76 | 838,526 |
| 2020-10-28 | $9.29 | $9.37 | $9.07 | $9.19 | $7.80 | 716,132 |
| 2020-10-27 | $9.44 | $9.54 | $9.40 | $9.45 | $8.02 | 244,126 |
| 2020-10-26 | $9.41 | $9.45 | $9.30 | $9.41 | $7.99 | 309,732 |
| 2020-10-23 | $9.40 | $9.59 | $9.40 | $9.53 | $8.09 | 426,920 |
| 2020-10-22 | $9.42 | $9.51 | $9.37 | $9.47 | $8.04 | 257,556 |
| 2020-10-21 | $9.46 | $9.57 | $9.36 | $9.45 | $8.02 | 265,665 |
| 2020-10-20 | $9.53 | $9.53 | $9.39 | $9.46 | $8.03 | 240,925 |
| 2020-10-19 | $9.67 | $9.71 | $9.43 | $9.44 | $8.01 | 320,408 |
| 2020-10-16 | $9.67 | $9.75 | $9.50 | $9.66 | $8.20 | 312,933 |
| 2020-10-15 | $9.65 | $9.78 | $9.62 | $9.65 | $8.19 | 335,986 |
| 2020-10-14 | $9.75 | $9.86 | $9.68 | $9.77 | $8.29 | 401,679 |
| 2020-10-13 | $9.70 | $9.78 | $9.67 | $9.70 | $8.24 | 303,501 |
| 2020-10-12 | $9.93 | $9.93 | $9.68 | $9.74 | $8.27 | 403,550 |
| 2020-10-09 | $9.89 | $9.92 | $9.79 | $9.84 | $8.35 | 260,279 |
| 2020-10-08 | $9.75 | $9.90 | $9.65 | $9.86 | $8.37 | 356,261 |
| 2020-10-07 | $9.84 | $9.90 | $9.59 | $9.75 | $8.28 | 240,411 |
| 2020-10-06 | $9.91 | $9.99 | $9.75 | $9.77 | $8.29 | 223,116 |
| 2020-10-05 | $9.96 | $10.05 | $9.87 | $9.88 | $8.38 | 236,875 |
| 2020-10-02 | $9.64 | $9.94 | $9.64 | $9.90 | $8.41 | 350,217 |
| 2020-10-01 | $9.59 | $9.82 | $9.49 | $9.81 | $8.33 | 530,714 |
| 2020-09-30 | $9.84 | $9.89 | $9.48 | $9.56 | $8.12 | 656,591 |
| 2020-09-29 | $9.80 | $9.85 | $9.46 | $9.57 | $8.13 | 353,030 |
| 2020-09-28 | $9.52 | $9.93 | $9.52 | $9.78 | $8.30 | 554,770 |
| 2020-09-25 | $9.22 | $9.50 | $9.22 | $9.47 | $8.04 | 322,874 |
| 2020-09-24 | $9.33 | $9.41 | $9.10 | $9.24 | $7.84 | 650,754 |
| 2020-09-23 | $9.69 | $9.75 | $9.31 | $9.35 | $7.94 | 360,079 |
| 2020-09-22 | $9.61 | $9.83 | $9.57 | $9.64 | $8.18 | 309,666 |
| 2020-09-21 | $9.68 | $9.69 | $9.48 | $9.58 | $8.13 | 530,965 |
| 2020-09-18 | $9.88 | $9.91 | $9.78 | $9.82 | $8.34 | 531,496 |
| 2020-09-17 | $9.68 | $9.96 | $9.66 | $9.89 | $8.40 | 480,407 |
| 2020-09-16 | $10.14 | $10.24 | $9.96 | $9.97 | $8.46 | 407,165 |
| 2020-09-15 | $10.42 | $10.47 | $10.06 | $10.15 | $8.62 | 592,387 |
| 2020-09-14 | $10.49 | $10.69 | $10.46 | $10.61 | $8.75 | 797,453 |
| 2020-09-11 | $10.36 | $10.44 | $10.31 | $10.42 | $8.59 | 584,519 |
| 2020-09-10 | $10.32 | $10.46 | $10.32 | $10.37 | $8.55 | 402,079 |
| 2020-09-09 | $10.36 | $10.40 | $10.21 | $10.32 | $8.51 | 368,090 |
| 2020-09-08 | $10.06 | $10.39 | $10.00 | $10.25 | $8.45 | 645,485 |
| 2020-09-04 | $10.02 | $10.08 | $9.78 | $9.99 | $8.24 | 846,278 |
| 2020-09-03 | $10.00 | $10.10 | $9.87 | $9.89 | $8.16 | 449,794 |
| 2020-09-02 | $10.02 | $10.03 | $9.93 | $9.98 | $8.23 | 384,389 |
| 2020-09-01 | $9.99 | $10.08 | $9.92 | $10.06 | $8.30 | 229,970 |
| 2020-08-31 | $10.09 | $10.11 | $9.95 | $9.99 | $8.24 | 258,087 |
| 2020-08-28 | $10.04 | $10.12 | $9.98 | $10.11 | $8.34 | 415,860 |
| 2020-08-27 | $9.86 | $10.06 | $9.86 | $9.96 | $8.21 | 425,264 |
| 2020-08-26 | $10.00 | $10.07 | $9.84 | $9.89 | $8.16 | 358,308 |
| 2020-08-25 | $10.20 | $10.20 | $9.99 | $10.03 | $8.27 | 439,529 |
| 2020-08-24 | $9.88 | $10.18 | $9.82 | $10.18 | $8.39 | 639,808 |
| 2020-08-21 | $9.81 | $9.87 | $9.70 | $9.83 | $8.11 | 383,174 |
| 2020-08-20 | $9.82 | $9.97 | $9.82 | $9.84 | $8.11 | 269,254 |
| 2020-08-19 | $9.90 | $10.00 | $9.85 | $9.93 | $8.19 | 409,284 |
| 2020-08-18 | $10.12 | $10.16 | $9.87 | $9.88 | $8.15 | 728,702 |
| 2020-08-17 | $10.19 | $10.26 | $10.00 | $10.14 | $8.36 | 409,431 |
| 2020-08-14 | $10.15 | $10.21 | $10.00 | $10.18 | $8.39 | 454,150 |
| 2020-08-13 | $10.29 | $10.47 | $10.15 | $10.24 | $8.44 | 315,744 |
| 2020-08-12 | $10.53 | $10.54 | $10.22 | $10.33 | $8.52 | 279,087 |
| 2020-08-11 | $10.61 | $10.78 | $10.38 | $10.41 | $8.58 | 1,021,514 |
| 2020-08-10 | $10.08 | $10.54 | $9.87 | $10.48 | $8.64 | 967,502 |
| 2020-08-07 | $9.46 | $10.08 | $9.46 | $9.98 | $8.23 | 841,138 |
| 2020-08-06 | $9.54 | $9.80 | $9.45 | $9.52 | $7.85 | 341,539 |
| 2020-08-05 | $9.40 | $9.55 | $9.39 | $9.51 | $7.84 | 319,428 |
| 2020-08-04 | $9.07 | $9.38 | $9.04 | $9.31 | $7.68 | 425,664 |
| 2020-08-03 | $8.96 | $9.18 | $8.92 | $9.12 | $7.52 | 387,345 |
| 2020-07-31 | $8.98 | $9.05 | $8.88 | $8.99 | $7.41 | 362,317 |
| 2020-07-30 | $8.97 | $9.05 | $8.86 | $9.02 | $7.44 | 458,369 |
| 2020-07-29 | $9.10 | $9.15 | $8.97 | $9.11 | $7.51 | 243,929 |
| 2020-07-28 | $8.97 | $9.10 | $8.89 | $9.05 | $7.46 | 330,278 |
| 2020-07-27 | $9.11 | $9.11 | $8.92 | $8.99 | $7.41 | 287,446 |
| 2020-07-24 | $9.30 | $9.30 | $9.05 | $9.09 | $7.50 | 418,906 |
| 2020-07-23 | $9.30 | $9.40 | $9.22 | $9.30 | $7.67 | 313,377 |
| 2020-07-22 | $9.28 | $9.34 | $9.18 | $9.27 | $7.64 | 527,819 |
| 2020-07-21 | $9.24 | $9.39 | $9.19 | $9.32 | $7.69 | 382,824 |
| 2020-07-20 | $9.18 | $9.29 | $9.11 | $9.17 | $7.56 | 368,121 |
| 2020-07-17 | $9.28 | $9.35 | $9.15 | $9.21 | $7.60 | 368,773 |
| 2020-07-16 | $9.16 | $9.30 | $9.15 | $9.25 | $7.63 | 485,483 |
| 2020-07-15 | $9.17 | $9.30 | $9.12 | $9.29 | $7.66 | 486,371 |
| 2020-07-14 | $8.86 | $9.14 | $8.85 | $9.05 | $7.46 | 434,343 |
| 2020-07-13 | $9.05 | $9.07 | $8.88 | $8.96 | $7.39 | 363,603 |
| 2020-07-10 | $8.82 | $8.99 | $8.78 | $8.95 | $7.38 | 472,461 |
| 2020-07-09 | $9.15 | $9.15 | $8.80 | $8.81 | $7.27 | 731,689 |
| 2020-07-08 | $9.07 | $9.19 | $8.98 | $9.15 | $7.55 | 338,298 |
| 2020-07-07 | $9.20 | $9.34 | $9.06 | $9.06 | $7.47 | 302,908 |
| 2020-07-06 | $9.40 | $9.48 | $9.21 | $9.28 | $7.65 | 455,904 |
| 2020-07-02 | $9.60 | $9.66 | $9.24 | $9.33 | $7.69 | 411,458 |
| 2020-07-01 | $9.28 | $9.58 | $9.27 | $9.46 | $7.80 | 628,154 |
| 2020-06-30 | $9.15 | $9.52 | $9.11 | $9.29 | $7.66 | 645,407 |
| 2020-06-29 | $9.02 | $9.22 | $8.86 | $9.19 | $7.58 | 301,766 |
| 2020-06-26 | $8.90 | $9.23 | $8.90 | $9.02 | $7.44 | 529,750 |
| 2020-06-25 | $8.98 | $9.13 | $8.85 | $8.99 | $7.41 | 462,085 |
| 2020-06-24 | $9.00 | $9.10 | $8.74 | $8.98 | $7.41 | 765,863 |
| 2020-06-23 | $9.22 | $9.34 | $8.99 | $9.10 | $7.50 | 581,643 |
| 2020-06-22 | $9.08 | $9.28 | $9.01 | $9.18 | $7.57 | 541,550 |
| 2020-06-19 | $9.22 | $9.39 | $9.04 | $9.12 | $7.52 | 558,620 |
| 2020-06-18 | $9.11 | $9.32 | $8.99 | $9.00 | $7.42 | 446,231 |
| 2020-06-17 | $9.60 | $9.60 | $9.18 | $9.26 | $7.64 | 582,039 |
| 2020-06-16 | $9.82 | $9.84 | $9.41 | $9.60 | $7.92 | 648,687 |
| 2020-06-15 | $9.01 | $9.59 | $8.88 | $9.47 | $7.81 | 621,941 |
| 2020-06-12 | $9.66 | $9.85 | $9.26 | $9.71 | $7.76 | 804,500 |
| 2020-06-11 | $9.59 | $9.59 | $9.07 | $9.18 | $7.34 | 995,923 |
| 2020-06-10 | $10.50 | $10.65 | $9.77 | $9.90 | $7.91 | 1,037,230 |
| 2020-06-09 | $10.32 | $10.51 | $10.05 | $10.40 | $8.31 | 686,041 |
| 2020-06-08 | $10.47 | $10.60 | $10.32 | $10.45 | $8.35 | 806,166 |
| 2020-06-05 | $10.30 | $10.50 | $9.95 | $10.07 | $8.05 | 1,102,785 |
| 2020-06-04 | $9.81 | $9.96 | $9.60 | $9.92 | $7.93 | 420,567 |
| 2020-06-03 | $9.75 | $9.94 | $9.66 | $9.89 | $7.91 | 562,929 |
| 2020-06-02 | $9.75 | $9.78 | $9.36 | $9.55 | $7.63 | 834,746 |
| 2020-06-01 | $9.50 | $9.78 | $9.48 | $9.69 | $7.75 | 655,113 |
| 2020-05-29 | $9.32 | $9.62 | $9.28 | $9.50 | $7.59 | 594,841 |
| 2020-05-28 | $9.82 | $9.82 | $9.34 | $9.43 | $7.54 | 841,018 |
| 2020-05-27 | $9.57 | $9.72 | $9.22 | $9.50 | $7.59 | 846,284 |
| 2020-05-26 | $9.33 | $9.74 | $9.33 | $9.43 | $7.54 | 861,402 |
| 2020-05-22 | $8.93 | $9.15 | $8.75 | $9.11 | $7.28 | 652,543 |
| 2020-05-21 | $8.60 | $8.97 | $8.59 | $8.88 | $7.10 | 541,893 |
| 2020-05-20 | $8.66 | $8.80 | $8.48 | $8.68 | $6.94 | 585,801 |
| 2020-05-19 | $8.36 | $8.67 | $8.16 | $8.50 | $6.79 | 891,187 |
| 2020-05-18 | $8.19 | $8.30 | $8.06 | $8.22 | $6.57 | 469,479 |
| 2020-05-15 | $7.91 | $8.01 | $7.76 | $7.91 | $6.32 | 445,693 |
| 2020-05-14 | $7.40 | $8.09 | $6.96 | $8.04 | $6.43 | 1,458,479 |
| 2020-05-13 | $7.75 | $8.08 | $7.18 | $7.54 | $6.03 | 1,047,043 |
| 2020-05-12 | $8.19 | $8.32 | $7.81 | $7.84 | $6.27 | 781,824 |
| 2020-05-11 | $7.95 | $8.21 | $7.78 | $8.05 | $6.43 | 934,519 |
| 2020-05-08 | $7.90 | $8.05 | $7.78 | $7.95 | $6.35 | 915,846 |
| 2020-05-07 | $7.61 | $8.15 | $7.60 | $7.78 | $6.22 | 1,458,343 |
| 2020-05-06 | $7.33 | $7.61 | $7.15 | $7.57 | $6.05 | 1,003,893 |
| 2020-05-05 | $7.23 | $7.61 | $7.18 | $7.26 | $5.80 | 1,044,409 |
| 2020-05-04 | $7.30 | $7.33 | $7.05 | $7.24 | $5.79 | 661,900 |
| 2020-05-01 | $7.41 | $7.48 | $7.22 | $7.40 | $5.92 | 899,758 |
| 2020-04-30 | $7.79 | $7.79 | $7.41 | $7.65 | $6.11 | 958,263 |
| 2020-04-29 | $7.54 | $7.85 | $7.54 | $7.72 | $6.17 | 953,171 |
| 2020-04-28 | $7.77 | $7.97 | $7.28 | $7.32 | $5.85 | 1,172,988 |
| 2020-04-27 | $7.24 | $7.69 | $7.24 | $7.58 | $6.06 | 1,342,423 |
| 2020-04-24 | $6.72 | $7.16 | $6.67 | $7.15 | $5.72 | 816,014 |
| 2020-04-23 | $6.75 | $6.82 | $6.34 | $6.72 | $5.37 | 1,449,412 |
| 2020-04-22 | $7.01 | $7.09 | $6.77 | $6.80 | $5.44 | 756,851 |
| 2020-04-21 | $6.95 | $7.15 | $6.81 | $6.94 | $5.55 | 776,507 |
| 2020-04-20 | $7.09 | $7.20 | $6.91 | $7.09 | $5.67 | 946,182 |
| 2020-04-17 | $7.55 | $7.73 | $7.25 | $7.30 | $5.84 | 1,669,003 |
| 2020-04-16 | $7.25 | $7.42 | $7.04 | $7.18 | $5.74 | 897,039 |
| 2020-04-15 | $7.30 | $7.56 | $6.97 | $7.25 | $5.80 | 1,407,845 |
| 2020-04-14 | $7.56 | $7.76 | $7.28 | $7.66 | $6.12 | 1,664,316 |
| 2020-04-13 | $7.40 | $7.40 | $6.63 | $7.30 | $5.84 | 2,004,505 |
| 2020-04-09 | $6.78 | $7.68 | $6.78 | $7.32 | $5.85 | 2,080,084 |
| 2020-04-08 | $5.93 | $6.89 | $5.70 | $6.51 | $5.20 | 2,543,191 |
| 2020-04-07 | $5.46 | $5.88 | $5.36 | $5.59 | $4.47 | 3,046,412 |
| 2020-04-06 | $5.31 | $5.61 | $5.00 | $5.02 | $4.01 | 1,831,937 |
| 2020-04-03 | $5.85 | $5.85 | $4.87 | $5.06 | $4.04 | 2,020,807 |
| 2020-04-02 | $5.89 | $5.92 | $5.50 | $5.64 | $4.51 | 1,473,503 |
| 2020-04-01 | $6.51 | $6.53 | $5.86 | $5.96 | $4.76 | 1,421,825 |
| 2020-03-31 | $7.50 | $7.67 | $6.65 | $6.80 | $5.44 | 1,311,548 |
| 2020-03-30 | $7.97 | $8.04 | $7.48 | $7.59 | $6.07 | 2,294,857 |
| 2020-03-27 | $8.40 | $8.50 | $7.61 | $8.27 | $6.61 | 1,993,081 |
| 2020-03-26 | $7.60 | $8.73 | $7.60 | $8.04 | $6.43 | 2,003,633 |
| 2020-03-25 | $6.25 | $8.10 | $6.25 | $7.51 | $6.00 | 3,297,821 |
| 2020-03-24 | $5.52 | $6.78 | $5.52 | $6.07 | $4.85 | 1,753,753 |
| 2020-03-23 | $6.00 | $6.02 | $4.82 | $5.15 | $4.12 | 2,547,542 |
| 2020-03-20 | $6.24 | $7.05 | $5.95 | $6.15 | $4.92 | 2,215,147 |
| 2020-03-19 | $5.99 | $6.24 | $4.62 | $6.11 | $4.88 | 3,617,366 |
| 2020-03-18 | $7.49 | $7.49 | $5.91 | $6.34 | $5.07 | 3,735,312 |
| 2020-03-17 | $8.17 | $8.18 | $7.04 | $7.75 | $6.19 | 2,397,360 |
| 2020-03-16 | $8.01 | $9.00 | $7.87 | $7.98 | $6.38 | 1,814,780 |
| 2020-03-13 | $10.43 | $10.59 | $9.66 | $10.27 | $8.21 | 1,973,909 |
| 2020-03-12 | $10.33 | $10.33 | $9.22 | $10.00 | $7.99 | 2,275,300 |
| 2020-03-11 | $11.40 | $11.53 | $11.08 | $11.33 | $8.76 | 2,241,967 |
| 2020-03-10 | $12.36 | $12.41 | $11.27 | $11.46 | $8.86 | 1,449,636 |
| 2020-03-09 | $12.08 | $12.18 | $9.93 | $11.72 | $9.06 | 2,364,911 |
| 2020-03-06 | $13.09 | $13.18 | $12.65 | $12.84 | $9.93 | 2,188,369 |
| 2020-03-05 | $13.27 | $13.45 | $13.25 | $13.36 | $10.33 | 872,504 |
| 2020-03-04 | $13.21 | $13.48 | $13.15 | $13.41 | $10.37 | 872,138 |
| 2020-03-03 | $13.14 | $13.38 | $12.98 | $13.09 | $10.12 | 1,484,172 |
| 2020-03-02 | $12.80 | $13.15 | $12.80 | $13.05 | $10.09 | 1,878,210 |
| 2020-02-28 | $13.00 | $13.01 | $12.60 | $12.79 | $9.89 | 2,818,391 |
| 2020-02-27 | $13.36 | $13.49 | $12.86 | $13.18 | $10.19 | 1,781,000 |
| 2020-02-26 | $13.58 | $13.89 | $13.58 | $13.70 | $10.59 | 730,096 |
| 2020-02-25 | $14.15 | $14.15 | $13.36 | $13.62 | $10.53 | 1,640,958 |
| 2020-02-24 | $14.08 | $14.15 | $14.03 | $14.13 | $10.92 | 660,621 |
| 2020-02-21 | $14.24 | $14.25 | $14.11 | $14.20 | $10.98 | 558,825 |
| 2020-02-20 | $14.20 | $14.27 | $14.14 | $14.24 | $11.01 | 526,531 |
| 2020-02-19 | $14.31 | $14.36 | $14.17 | $14.20 | $10.98 | 697,027 |
| 2020-02-18 | $14.35 | $14.45 | $14.35 | $14.39 | $11.12 | 467,009 |
| 2020-02-14 | $14.42 | $14.44 | $14.30 | $14.34 | $11.09 | 460,844 |
| 2020-02-13 | $14.31 | $14.44 | $14.29 | $14.44 | $11.16 | 340,301 |
| 2020-02-12 | $14.32 | $14.39 | $14.29 | $14.35 | $11.09 | 419,079 |
| 2020-02-11 | $14.24 | $14.33 | $14.24 | $14.30 | $11.05 | 358,091 |
| 2020-02-10 | $14.26 | $14.32 | $14.22 | $14.24 | $11.01 | 448,685 |
| 2020-02-07 | $14.20 | $14.26 | $14.15 | $14.23 | $11.00 | 451,323 |
| 2020-02-06 | $14.23 | $14.33 | $14.17 | $14.20 | $10.98 | 525,454 |
| 2020-02-05 | $14.14 | $14.26 | $14.12 | $14.21 | $10.98 | 629,202 |
| 2020-02-04 | $14.19 | $14.20 | $14.10 | $14.12 | $10.92 | 456,973 |
| 2020-02-03 | $14.16 | $14.20 | $14.08 | $14.18 | $10.96 | 372,978 |
| 2020-01-31 | $14.03 | $14.12 | $14.02 | $14.05 | $10.86 | 609,600 |
| 2020-01-30 | $14.02 | $14.10 | $14.01 | $14.09 | $10.89 | 347,775 |
| 2020-01-29 | $14.08 | $14.09 | $14.00 | $14.02 | $10.84 | 427,306 |
| 2020-01-28 | $13.97 | $14.04 | $13.95 | $14.03 | $10.85 | 331,696 |
| 2020-01-27 | $14.10 | $14.12 | $13.91 | $13.94 | $10.78 | 554,796 |
| 2020-01-24 | $14.20 | $14.24 | $14.13 | $14.21 | $10.98 | 720,529 |
| 2020-01-23 | $14.15 | $14.22 | $14.04 | $14.20 | $10.98 | 556,272 |
| 2020-01-22 | $14.18 | $14.21 | $14.12 | $14.17 | $10.95 | 516,355 |
| 2020-01-21 | $14.19 | $14.22 | $14.04 | $14.20 | $10.98 | 817,093 |
| 2020-01-17 | $14.10 | $14.22 | $14.04 | $14.22 | $10.99 | 643,837 |
| 2020-01-16 | $14.08 | $14.10 | $14.04 | $14.09 | $10.89 | 304,335 |
| 2020-01-15 | $14.02 | $14.07 | $13.97 | $14.06 | $10.87 | 273,088 |
| 2020-01-14 | $14.00 | $14.02 | $13.98 | $14.01 | $10.83 | 302,517 |
| 2020-01-13 | $13.92 | $14.02 | $13.91 | $14.01 | $10.83 | 420,866 |
| 2020-01-10 | $13.84 | $13.94 | $13.81 | $13.89 | $10.74 | 505,690 |
| 2020-01-09 | $13.90 | $13.94 | $13.79 | $13.81 | $10.68 | 608,299 |
| 2020-01-08 | $13.90 | $13.93 | $13.82 | $13.88 | $10.73 | 554,791 |
| 2020-01-07 | $13.85 | $14.00 | $13.85 | $13.89 | $10.74 | 476,071 |
| 2020-01-06 | $13.79 | $13.97 | $13.79 | $13.94 | $10.78 | 595,748 |
| 2020-01-03 | $13.71 | $13.84 | $13.71 | $13.79 | $10.66 | 450,733 |
| 2020-01-02 | $13.79 | $13.80 | $13.69 | $13.76 | $10.64 | 590,407 |
| 2019-12-31 | $13.69 | $13.77 | $13.68 | $13.74 | $10.62 | 394,854 |
| 2019-12-30 | $13.73 | $13.80 | $13.66 | $13.72 | $10.61 | 568,965 |
| 2019-12-27 | $13.83 | $13.84 | $13.71 | $13.78 | $10.65 | 507,548 |
| 2019-12-26 | $13.86 | $13.86 | $13.70 | $13.80 | $10.67 | 468,616 |
| 2019-12-24 | $13.80 | $13.89 | $13.76 | $13.83 | $10.69 | 353,441 |
| 2019-12-23 | $13.81 | $13.84 | $13.69 | $13.77 | $10.64 | 746,956 |
| 2019-12-20 | $13.82 | $13.87 | $13.75 | $13.81 | $10.68 | 1,382,942 |
| 2019-12-19 | $13.73 | $13.85 | $13.71 | $13.79 | $10.66 | 584,657 |
| 2019-12-18 | $13.84 | $13.86 | $13.72 | $13.73 | $10.61 | 434,360 |
| 2019-12-17 | $13.76 | $13.85 | $13.76 | $13.84 | $10.70 | 501,040 |
| 2019-12-16 | $13.56 | $13.81 | $13.56 | $13.77 | $10.64 | 964,171 |
| 2019-12-13 | $13.45 | $13.59 | $13.45 | $13.53 | $10.46 | 437,220 |
| 2019-12-12 | $13.44 | $13.56 | $13.42 | $13.50 | $10.44 | 623,107 |
| 2019-12-11 | $13.81 | $13.82 | $13.71 | $13.73 | $10.35 | 587,122 |
| 2019-12-10 | $13.82 | $13.83 | $13.78 | $13.82 | $10.42 | 373,352 |
| 2019-12-09 | $13.81 | $13.92 | $13.79 | $13.82 | $10.42 | 668,098 |
| 2019-12-06 | $13.74 | $13.82 | $13.71 | $13.79 | $10.40 | 698,429 |
| 2019-12-05 | $13.74 | $13.78 | $13.64 | $13.70 | $10.33 | 1,059,100 |
| 2019-12-04 | $13.47 | $13.57 | $13.45 | $13.53 | $10.20 | 431,002 |
| 2019-12-03 | $13.45 | $13.46 | $13.37 | $13.43 | $10.13 | 467,001 |
| 2019-12-02 | $13.56 | $13.63 | $13.45 | $13.48 | $10.16 | 730,234 |
| 2019-11-29 | $13.45 | $13.51 | $13.42 | $13.50 | $10.18 | 344,059 |
| 2019-11-27 | $13.36 | $13.49 | $13.33 | $13.48 | $10.16 | 505,990 |
| 2019-11-26 | $13.40 | $13.46 | $13.34 | $13.36 | $10.07 | 416,942 |
| 2019-11-25 | $13.40 | $13.46 | $13.36 | $13.42 | $10.12 | 500,731 |
| 2019-11-22 | $13.43 | $13.45 | $13.34 | $13.39 | $10.10 | 469,743 |
| 2019-11-21 | $13.50 | $13.52 | $13.36 | $13.41 | $10.11 | 446,572 |
| 2019-11-20 | $13.51 | $13.51 | $13.41 | $13.49 | $10.17 | 408,580 |
| 2019-11-19 | $13.50 | $13.54 | $13.46 | $13.49 | $10.17 | 696,824 |
| 2019-11-18 | $13.40 | $13.46 | $13.35 | $13.43 | $10.13 | 515,681 |
| 2019-11-15 | $13.42 | $13.47 | $13.37 | $13.41 | $10.11 | 485,543 |
| 2019-11-14 | $13.38 | $13.45 | $13.31 | $13.39 | $10.10 | 746,450 |
| 2019-11-13 | $13.42 | $13.45 | $13.37 | $13.37 | $10.08 | 439,747 |
| 2019-11-12 | $13.42 | $13.52 | $13.38 | $13.46 | $10.15 | 503,325 |
| 2019-11-11 | $13.40 | $13.43 | $13.35 | $13.38 | $10.09 | 849,928 |
| 2019-11-08 | $13.52 | $13.59 | $13.39 | $13.41 | $10.11 | 820,441 |
| 2019-11-07 | $13.55 | $13.63 | $13.39 | $13.50 | $10.18 | 1,412,605 |
| 2019-11-06 | $13.60 | $13.69 | $13.52 | $13.52 | $10.19 | 721,114 |
| 2019-11-05 | $13.65 | $13.75 | $13.59 | $13.60 | $10.26 | 1,151,947 |
| 2019-11-04 | $13.72 | $13.73 | $13.64 | $13.66 | $10.30 | 975,325 |
| 2019-11-01 | $13.58 | $13.73 | $13.55 | $13.65 | $10.29 | 666,111 |
| 2019-10-31 | $13.51 | $13.59 | $13.40 | $13.58 | $10.24 | 576,741 |
| 2019-10-30 | $13.49 | $13.59 | $13.44 | $13.53 | $10.20 | 671,366 |
| 2019-10-29 | $13.43 | $13.53 | $13.36 | $13.50 | $10.18 | 767,744 |
| 2019-10-28 | $13.47 | $13.55 | $13.41 | $13.47 | $10.16 | 975,083 |
| 2019-10-25 | $13.32 | $13.50 | $13.32 | $13.44 | $10.13 | 1,134,745 |
| 2019-10-24 | $13.43 | $13.48 | $13.33 | $13.34 | $10.06 | 1,445,109 |
| 2019-10-23 | $13.22 | $13.44 | $13.20 | $13.41 | $10.11 | 8,695,145 |
| 2019-10-22 | $13.53 | $13.63 | $13.48 | $13.55 | $10.22 | 288,803 |
| 2019-10-21 | $13.55 | $13.62 | $13.50 | $13.51 | $10.19 | 429,321 |
| 2019-10-18 | $13.49 | $13.59 | $13.47 | $13.55 | $10.22 | 253,616 |
| 2019-10-17 | $13.47 | $13.53 | $13.44 | $13.49 | $10.17 | 300,358 |
| 2019-10-16 | $13.47 | $13.55 | $13.41 | $13.44 | $10.13 | 230,514 |
| 2019-10-15 | $13.46 | $13.54 | $13.46 | $13.48 | $10.16 | 209,816 |
| 2019-10-14 | $13.52 | $13.52 | $13.41 | $13.42 | $10.12 | 301,743 |
| 2019-10-11 | $13.50 | $13.59 | $13.48 | $13.52 | $10.19 | 382,726 |
| 2019-10-10 | $13.34 | $13.46 | $13.34 | $13.43 | $10.13 | 386,132 |
| 2019-10-09 | $13.31 | $13.38 | $13.27 | $13.31 | $10.04 | 482,658 |
| 2019-10-08 | $13.37 | $13.38 | $13.28 | $13.31 | $10.04 | 321,547 |
| 2019-10-07 | $13.36 | $13.43 | $13.34 | $13.41 | $10.11 | 253,579 |
| 2019-10-04 | $13.31 | $13.42 | $13.30 | $13.38 | $10.09 | 353,167 |
| 2019-10-03 | $13.33 | $13.43 | $13.24 | $13.29 | $10.02 | 726,150 |
| 2019-10-02 | $13.39 | $13.40 | $13.25 | $13.31 | $10.04 | 555,130 |
| 2019-10-01 | $13.64 | $13.67 | $13.38 | $13.45 | $10.14 | 436,928 |
| 2019-09-30 | $13.64 | $13.77 | $13.61 | $13.63 | $10.28 | 544,188 |
| 2019-09-27 | $13.70 | $13.73 | $13.58 | $13.62 | $10.27 | 380,602 |
| 2019-09-26 | $13.57 | $13.69 | $13.57 | $13.67 | $10.31 | 245,793 |
| 2019-09-25 | $13.59 | $13.69 | $13.56 | $13.57 | $10.23 | 322,177 |
| 2019-09-24 | $13.71 | $13.72 | $13.53 | $13.59 | $10.25 | 315,508 |
| 2019-09-23 | $13.62 | $13.71 | $13.62 | $13.71 | $10.34 | 251,245 |
| 2019-09-20 | $13.60 | $13.68 | $13.56 | $13.68 | $10.32 | 359,547 |
| 2019-09-19 | $13.60 | $13.74 | $13.57 | $13.59 | $10.25 | 397,760 |
| 2019-09-18 | $13.53 | $13.60 | $13.46 | $13.59 | $10.25 | 227,831 |
| 2019-09-17 | $13.53 | $13.53 | $13.35 | $13.51 | $10.19 | 381,199 |
| 2019-09-16 | $13.48 | $13.75 | $13.47 | $13.57 | $10.23 | 745,799 |
| 2019-09-13 | $13.57 | $13.58 | $13.40 | $13.49 | $10.17 | 481,585 |
| 2019-09-12 | $13.51 | $13.57 | $13.46 | $13.54 | $10.21 | 487,274 |
| 2019-09-11 | $13.69 | $13.78 | $13.64 | $13.74 | $10.11 | 492,801 |
| 2019-09-10 | $13.64 | $13.69 | $13.56 | $13.68 | $10.06 | 335,904 |
| 2019-09-09 | $13.48 | $13.65 | $13.48 | $13.62 | $10.02 | 397,944 |
| 2019-09-06 | $13.45 | $13.51 | $13.40 | $13.47 | $9.91 | 442,159 |
| 2019-09-05 | $13.40 | $13.48 | $13.39 | $13.44 | $9.89 | 516,721 |
| 2019-09-04 | $13.40 | $13.46 | $13.33 | $13.38 | $9.84 | 351,051 |
| 2019-09-03 | $13.47 | $13.47 | $13.31 | $13.37 | $9.83 | 303,877 |
| 2019-08-30 | $13.50 | $13.54 | $13.40 | $13.49 | $9.92 | 395,386 |
| 2019-08-29 | $13.39 | $13.49 | $13.34 | $13.47 | $9.91 | 305,733 |
| 2019-08-28 | $13.30 | $13.39 | $13.27 | $13.33 | $9.81 | 460,474 |
| 2019-08-27 | $13.44 | $13.46 | $13.28 | $13.30 | $9.78 | 547,216 |
| 2019-08-26 | $13.54 | $13.56 | $13.43 | $13.44 | $9.89 | 475,693 |
| 2019-08-23 | $13.57 | $13.62 | $13.43 | $13.45 | $9.89 | 571,645 |
| 2019-08-22 | $13.70 | $13.77 | $13.59 | $13.59 | $10.00 | 304,685 |
| 2019-08-21 | $13.70 | $13.77 | $13.63 | $13.71 | $10.08 | 244,582 |
| 2019-08-20 | $13.81 | $13.84 | $13.69 | $13.69 | $10.07 | 348,546 |
| 2019-08-19 | $13.81 | $13.87 | $13.39 | $13.77 | $10.13 | 367,073 |
| 2019-08-16 | $13.46 | $13.74 | $13.44 | $13.74 | $10.11 | 410,138 |
| 2019-08-15 | $13.44 | $13.51 | $13.39 | $13.40 | $9.86 | 275,614 |
| 2019-08-14 | $13.40 | $13.45 | $13.26 | $13.39 | $9.85 | 383,284 |
| 2019-08-13 | $13.43 | $13.54 | $13.37 | $13.46 | $9.90 | 411,294 |
| 2019-08-12 | $13.41 | $13.41 | $13.24 | $13.39 | $9.85 | 645,545 |
| 2019-08-09 | $13.50 | $13.53 | $13.38 | $13.41 | $9.86 | 406,057 |
| 2019-08-08 | $13.40 | $13.61 | $13.01 | $13.53 | $9.95 | 1,119,208 |
| 2019-08-07 | $13.52 | $13.57 | $13.39 | $13.54 | $9.96 | 393,821 |
| 2019-08-06 | $13.57 | $13.75 | $13.54 | $13.58 | $9.99 | 420,945 |
| 2019-08-05 | $13.68 | $13.69 | $13.46 | $13.51 | $9.94 | 551,346 |
| 2019-08-02 | $13.76 | $13.80 | $13.64 | $13.74 | $10.11 | 338,582 |
| 2019-08-01 | $13.79 | $13.82 | $13.74 | $13.76 | $10.12 | 316,731 |
| 2019-07-31 | $13.85 | $13.85 | $13.70 | $13.77 | $10.13 | 300,976 |
| 2019-07-30 | $13.74 | $13.85 | $13.68 | $13.85 | $10.19 | 396,139 |
| 2019-07-29 | $13.85 | $13.85 | $13.72 | $13.74 | $10.11 | 343,381 |
| 2019-07-26 | $13.86 | $13.89 | $13.83 | $13.85 | $10.19 | 230,807 |
| 2019-07-25 | $13.86 | $13.90 | $13.82 | $13.89 | $10.22 | 326,998 |
| 2019-07-24 | $13.78 | $13.87 | $13.76 | $13.86 | $10.20 | 399,472 |
| 2019-07-23 | $13.71 | $13.81 | $13.70 | $13.78 | $10.14 | 547,285 |
| 2019-07-22 | $13.66 | $13.74 | $13.61 | $13.72 | $10.09 | 490,508 |
| 2019-07-19 | $13.63 | $13.72 | $13.61 | $13.61 | $10.01 | 317,560 |
| 2019-07-18 | $13.61 | $13.72 | $13.59 | $13.62 | $10.02 | 434,240 |
| 2019-07-17 | $13.66 | $13.70 | $13.55 | $13.57 | $9.98 | 828,222 |
| 2019-07-16 | $13.71 | $13.79 | $13.60 | $13.65 | $10.04 | 719,180 |
| 2019-07-15 | $13.80 | $13.81 | $13.70 | $13.71 | $10.08 | 539,053 |
| 2019-07-12 | $13.71 | $13.80 | $13.71 | $13.80 | $10.15 | 636,487 |
| 2019-07-11 | $13.72 | $13.78 | $13.68 | $13.71 | $10.08 | 1,137,508 |
| 2019-07-10 | $13.65 | $13.72 | $13.57 | $13.71 | $10.08 | 1,357,030 |
| 2019-07-09 | $13.62 | $13.70 | $13.58 | $13.63 | $10.03 | 6,186,617 |
| 2019-07-08 | $14.01 | $14.05 | $13.94 | $13.99 | $10.29 | 326,588 |
| 2019-07-05 | $14.05 | $14.05 | $13.98 | $14.02 | $10.31 | 124,327 |
| 2019-07-03 | $14.03 | $14.09 | $13.97 | $14.07 | $10.35 | 189,921 |
| 2019-07-02 | $13.96 | $14.04 | $13.88 | $14.00 | $10.30 | 252,825 |
| 2019-07-01 | $14.06 | $14.09 | $13.90 | $13.91 | $10.23 | 315,969 |
| 2019-06-28 | $13.85 | $14.00 | $13.81 | $13.97 | $10.28 | 371,210 |
| 2019-06-27 | $13.81 | $13.87 | $13.71 | $13.79 | $10.14 | 388,273 |
| 2019-06-26 | $13.75 | $13.90 | $13.56 | $13.79 | $10.14 | 508,266 |
| 2019-06-25 | $14.03 | $14.03 | $13.75 | $13.77 | $10.13 | 560,046 |
| 2019-06-24 | $14.09 | $14.14 | $13.98 | $14.00 | $10.30 | 277,438 |
| 2019-06-21 | $13.98 | $14.09 | $13.92 | $14.05 | $10.33 | 248,691 |
| 2019-06-20 | $14.18 | $14.18 | $13.91 | $13.98 | $10.28 | 282,536 |
| 2019-06-19 | $13.99 | $14.18 | $13.99 | $14.16 | $10.42 | 379,394 |
| 2019-06-18 | $14.03 | $14.11 | $13.98 | $13.99 | $10.29 | 221,597 |
| 2019-06-17 | $14.04 | $14.06 | $13.90 | $13.96 | $10.27 | 256,259 |
| 2019-06-14 | $14.05 | $14.09 | $14.04 | $14.05 | $10.33 | 196,374 |
| 2019-06-13 | $14.05 | $14.08 | $13.96 | $14.03 | $10.32 | 296,494 |
| 2019-06-12 | $14.34 | $14.35 | $14.21 | $14.35 | $10.31 | 351,921 |
| 2019-06-11 | $14.33 | $14.38 | $14.26 | $14.33 | $10.29 | 258,631 |
| 2019-06-10 | $14.26 | $14.34 | $14.26 | $14.34 | $10.30 | 265,651 |
| 2019-06-07 | $14.19 | $14.26 | $14.16 | $14.25 | $10.23 | 285,260 |
| 2019-06-06 | $14.18 | $14.27 | $14.17 | $14.19 | $10.19 | 414,443 |
| 2019-06-05 | $14.16 | $14.20 | $14.11 | $14.18 | $10.18 | 404,506 |
| 2019-06-04 | $14.08 | $14.17 | $14.04 | $14.15 | $10.16 | 371,658 |
| 2019-06-03 | $13.95 | $14.13 | $13.90 | $14.05 | $10.09 | 257,015 |
| 2019-05-31 | $14.01 | $14.02 | $13.91 | $13.96 | $10.03 | 355,752 |
| 2019-05-30 | $14.12 | $14.17 | $14.04 | $14.06 | $10.10 | 183,856 |
| 2019-05-29 | $14.18 | $14.18 | $14.03 | $14.09 | $10.12 | 243,434 |
| 2019-05-28 | $14.16 | $14.25 | $14.13 | $14.18 | $10.18 | 161,023 |
| 2019-05-24 | $14.18 | $14.20 | $14.12 | $14.15 | $10.16 | 124,089 |
| 2019-05-23 | $14.12 | $14.17 | $14.06 | $14.15 | $10.16 | 186,455 |
| 2019-05-22 | $14.13 | $14.20 | $14.11 | $14.15 | $10.16 | 202,274 |
| 2019-05-21 | $14.09 | $14.20 | $14.08 | $14.19 | $10.19 | 221,049 |
| 2019-05-20 | $14.12 | $14.16 | $14.08 | $14.09 | $10.12 | 154,234 |
| 2019-05-17 | $14.05 | $14.16 | $14.02 | $14.10 | $10.13 | 152,060 |
| 2019-05-16 | $13.98 | $14.10 | $13.98 | $14.07 | $10.10 | 228,785 |
| 2019-05-15 | $14.01 | $14.03 | $13.93 | $13.99 | $10.05 | 212,292 |
| 2019-05-14 | $13.94 | $14.08 | $13.91 | $14.02 | $10.07 | 352,240 |
| 2019-05-13 | $14.00 | $14.04 | $13.88 | $13.94 | $10.01 | 453,909 |
| 2019-05-10 | $14.14 | $14.17 | $14.07 | $14.15 | $10.16 | 195,969 |
| 2019-05-09 | $14.13 | $14.17 | $13.98 | $14.13 | $10.15 | 259,379 |
| 2019-05-08 | $14.20 | $14.32 | $14.12 | $14.13 | $10.15 | 430,704 |
| 2019-05-07 | $13.92 | $14.30 | $13.92 | $14.26 | $10.24 | 462,176 |
| 2019-05-06 | $14.06 | $14.17 | $14.00 | $14.15 | $10.16 | 283,712 |
| 2019-05-03 | $14.04 | $14.15 | $14.01 | $14.11 | $10.13 | 248,135 |
| 2019-05-02 | $14.02 | $14.03 | $13.96 | $14.03 | $10.08 | 128,029 |
| 2019-05-01 | $14.06 | $14.08 | $14.00 | $14.00 | $10.05 | 183,263 |
| 2019-04-30 | $13.98 | $14.07 | $13.89 | $14.06 | $10.10 | 246,523 |
| 2019-04-29 | $14.00 | $14.05 | $13.99 | $14.02 | $10.07 | 258,376 |
| 2019-04-26 | $13.96 | $14.00 | $13.91 | $13.99 | $10.05 | 178,056 |
| 2019-04-25 | $13.98 | $14.00 | $13.85 | $13.96 | $10.03 | 247,307 |
| 2019-04-24 | $13.94 | $14.04 | $13.86 | $13.96 | $10.03 | 314,691 |
| 2019-04-23 | $13.75 | $13.95 | $13.69 | $13.94 | $10.01 | 289,436 |
| 2019-04-22 | $13.77 | $13.77 | $13.69 | $13.74 | $9.87 | 124,433 |
| 2019-04-18 | $13.76 | $13.81 | $13.71 | $13.75 | $9.87 | 177,297 |
| 2019-04-17 | $13.81 | $13.82 | $13.69 | $13.73 | $9.86 | 121,467 |
| 2019-04-16 | $13.69 | $13.82 | $13.65 | $13.80 | $9.91 | 156,440 |
| 2019-04-15 | $13.78 | $13.78 | $13.63 | $13.65 | $9.80 | 174,247 |
| 2019-04-12 | $13.71 | $13.77 | $13.68 | $13.77 | $9.89 | 211,547 |
| 2019-04-11 | $13.61 | $13.72 | $13.61 | $13.67 | $9.82 | 225,046 |
| 2019-04-10 | $13.52 | $13.68 | $13.52 | $13.62 | $9.78 | 306,221 |
| 2019-04-09 | $13.61 | $13.66 | $13.48 | $13.49 | $9.69 | 348,486 |
| 2019-04-08 | $13.63 | $13.67 | $13.61 | $13.62 | $9.78 | 166,351 |
| 2019-04-05 | $13.66 | $13.69 | $13.62 | $13.62 | $9.78 | 168,418 |
| 2019-04-04 | $13.65 | $13.67 | $13.62 | $13.65 | $9.80 | 198,680 |
| 2019-04-03 | $13.71 | $13.74 | $13.62 | $13.63 | $9.79 | 184,950 |
| 2019-04-02 | $13.64 | $13.71 | $13.60 | $13.66 | $9.81 | 170,363 |
| 2019-04-01 | $13.64 | $13.74 | $13.63 | $13.67 | $9.82 | 269,009 |
| 2019-03-29 | $13.73 | $13.75 | $13.55 | $13.57 | $9.75 | 341,186 |
| 2019-03-28 | $13.54 | $13.68 | $13.54 | $13.68 | $9.82 | 315,794 |
| 2019-03-27 | $13.53 | $13.58 | $13.44 | $13.52 | $9.71 | 312,792 |
| 2019-03-26 | $13.48 | $13.55 | $13.45 | $13.49 | $9.69 | 255,001 |
| 2019-03-25 | $13.37 | $13.47 | $13.36 | $13.44 | $9.65 | 229,751 |
| 2019-03-22 | $13.38 | $13.44 | $13.35 | $13.37 | $9.60 | 294,286 |
| 2019-03-21 | $13.32 | $13.45 | $13.32 | $13.38 | $9.61 | 277,008 |
| 2019-03-20 | $13.39 | $13.44 | $13.31 | $13.34 | $9.58 | 250,181 |
| 2019-03-19 | $13.44 | $13.53 | $13.35 | $13.38 | $9.61 | 298,331 |
| 2019-03-18 | $13.39 | $13.44 | $13.32 | $13.42 | $9.64 | 257,805 |
| 2019-03-15 | $13.34 | $13.39 | $13.30 | $13.37 | $9.60 | 328,572 |
| 2019-03-14 | $13.29 | $13.38 | $13.26 | $13.33 | $9.57 | 414,261 |
| 2019-03-13 | $13.61 | $13.65 | $13.49 | $13.59 | $9.52 | 375,643 |
| 2019-03-12 | $13.57 | $13.61 | $13.48 | $13.58 | $9.51 | 530,663 |
| 2019-03-11 | $13.45 | $13.60 | $13.40 | $13.54 | $9.48 | 542,254 |
| 2019-03-08 | $13.34 | $13.49 | $13.34 | $13.40 | $9.38 | 307,439 |
| 2019-03-07 | $13.50 | $13.55 | $13.37 | $13.41 | $9.39 | 518,707 |
| 2019-03-06 | $13.61 | $13.62 | $13.50 | $13.52 | $9.47 | 415,391 |
| 2019-03-05 | $13.73 | $13.79 | $13.50 | $13.63 | $9.55 | 682,868 |
| 2019-03-04 | $13.75 | $13.80 | $13.63 | $13.75 | $9.63 | 617,489 |
| 2019-03-01 | $13.91 | $13.91 | $13.65 | $13.71 | $9.60 | 764,471 |
| 2019-02-28 | $14.05 | $14.15 | $13.76 | $13.85 | $9.70 | 741,911 |
| 2019-02-27 | $14.05 | $14.09 | $14.01 | $14.09 | $9.87 | 235,574 |
| 2019-02-26 | $14.06 | $14.12 | $13.97 | $14.04 | $9.83 | 378,227 |
| 2019-02-25 | $14.15 | $14.17 | $13.94 | $14.06 | $9.85 | 450,548 |
| 2019-02-22 | $14.02 | $14.17 | $13.95 | $14.16 | $9.92 | 573,341 |
| 2019-02-21 | $13.90 | $14.05 | $13.89 | $14.01 | $9.81 | 462,039 |
| 2019-02-20 | $13.80 | $13.95 | $13.77 | $13.94 | $9.76 | 578,347 |
| 2019-02-19 | $13.84 | $13.88 | $13.80 | $13.87 | $9.71 | 483,557 |
| 2019-02-15 | $13.77 | $13.87 | $13.75 | $13.84 | $9.69 | 574,852 |
| 2019-02-14 | $13.68 | $13.79 | $13.60 | $13.71 | $9.60 | 657,082 |
| 2019-02-13 | $13.63 | $13.73 | $13.63 | $13.70 | $9.59 | 671,975 |
| 2019-02-12 | $13.52 | $13.72 | $13.51 | $13.67 | $9.57 | 3,463,970 |
| 2019-02-11 | $13.96 | $14.02 | $13.86 | $13.88 | $9.72 | 218,741 |
| 2019-02-08 | $13.88 | $13.95 | $13.82 | $13.95 | $9.77 | 255,452 |
| 2019-02-07 | $13.95 | $13.95 | $13.80 | $13.89 | $9.73 | 164,303 |
| 2019-02-06 | $14.06 | $14.07 | $13.92 | $13.97 | $9.78 | 287,737 |
| 2019-02-05 | $13.99 | $14.08 | $13.96 | $14.05 | $9.84 | 353,004 |
| 2019-02-04 | $13.89 | $14.02 | $13.86 | $13.97 | $9.78 | 285,929 |
| 2019-02-01 | $14.05 | $14.05 | $13.85 | $13.88 | $9.72 | 438,405 |
| 2019-01-31 | $13.91 | $14.04 | $13.86 | $14.04 | $9.83 | 473,433 |
| 2019-01-30 | $13.85 | $13.99 | $13.81 | $13.94 | $9.76 | 281,268 |
| 2019-01-29 | $13.80 | $13.87 | $13.74 | $13.81 | $9.67 | 212,009 |
| 2019-01-28 | $13.75 | $13.80 | $13.67 | $13.79 | $9.66 | 322,481 |
| 2019-01-25 | $13.79 | $13.83 | $13.66 | $13.76 | $9.64 | 353,166 |
| 2019-01-24 | $13.57 | $13.78 | $13.47 | $13.75 | $9.63 | 423,754 |
| 2019-01-23 | $13.50 | $13.59 | $13.41 | $13.56 | $9.50 | 350,113 |
| 2019-01-22 | $13.57 | $13.60 | $13.42 | $13.48 | $9.44 | 339,588 |
| 2019-01-18 | $13.55 | $13.67 | $13.50 | $13.63 | $9.55 | 269,151 |
| 2019-01-17 | $13.56 | $13.62 | $13.50 | $13.55 | $9.49 | 252,444 |
| 2019-01-16 | $13.33 | $13.60 | $13.33 | $13.58 | $9.51 | 495,135 |
| 2019-01-15 | $13.26 | $13.36 | $13.25 | $13.33 | $9.34 | 259,895 |
| 2019-01-14 | $13.33 | $13.36 | $13.22 | $13.23 | $9.27 | 270,842 |
| 2019-01-11 | $13.30 | $13.43 | $13.29 | $13.35 | $9.35 | 360,237 |
| 2019-01-10 | $13.18 | $13.39 | $13.17 | $13.37 | $9.36 | 533,226 |
| 2019-01-09 | $13.27 | $13.31 | $13.12 | $13.20 | $9.24 | 407,379 |
| 2019-01-08 | $13.35 | $13.40 | $13.27 | $13.27 | $9.29 | 293,311 |
| 2019-01-07 | $12.99 | $13.36 | $12.98 | $13.26 | $9.29 | 401,169 |
| 2019-01-04 | $12.85 | $13.02 | $12.80 | $12.99 | $9.10 | 455,770 |
| 2019-01-03 | $12.77 | $12.86 | $12.77 | $12.78 | $8.95 | 383,301 |
| 2019-01-02 | $12.52 | $12.87 | $12.50 | $12.78 | $8.95 | 237,308 |
| 2018-12-31 | $12.67 | $12.76 | $12.39 | $12.58 | $8.81 | 841,333 |
| 2018-12-28 | $12.84 | $12.84 | $12.50 | $12.68 | $8.88 | 576,280 |
| 2018-12-27 | $12.57 | $12.74 | $12.35 | $12.66 | $8.87 | 572,167 |
| 2018-12-26 | $12.27 | $12.73 | $12.27 | $12.71 | $8.90 | 441,735 |
| 2018-12-24 | $12.24 | $12.29 | $12.06 | $12.26 | $8.59 | 244,554 |
| 2018-12-21 | $12.32 | $12.61 | $12.16 | $12.25 | $8.58 | 739,172 |
| 2018-12-20 | $12.59 | $12.69 | $12.28 | $12.32 | $8.63 | 846,620 |
| 2018-12-19 | $12.53 | $12.74 | $12.44 | $12.54 | $8.78 | 587,900 |
| 2018-12-18 | $12.53 | $12.74 | $12.43 | $12.49 | $8.75 | 445,265 |
| 2018-12-17 | $13.22 | $13.22 | $12.45 | $12.47 | $8.73 | 1,167,584 |
| 2018-12-14 | $12.86 | $12.95 | $12.80 | $12.84 | $8.99 | 388,245 |
| 2018-12-13 | $13.04 | $13.05 | $12.81 | $12.87 | $9.01 | 412,613 |
| 2018-12-12 | $13.26 | $13.34 | $13.19 | $13.27 | $9.05 | 392,326 |
| 2018-12-11 | $13.21 | $13.30 | $13.11 | $13.18 | $8.99 | 320,890 |
| 2018-12-10 | $13.30 | $13.33 | $13.03 | $13.12 | $8.95 | 414,166 |
| 2018-12-07 | $13.25 | $13.43 | $13.21 | $13.24 | $9.03 | 281,690 |
| 2018-12-06 | $13.33 | $13.42 | $13.04 | $13.26 | $9.05 | 431,722 |
| 2018-12-04 | $13.67 | $13.68 | $13.42 | $13.43 | $9.16 | 217,583 |
| 2018-12-03 | $13.65 | $13.70 | $13.65 | $13.68 | $9.33 | 228,619 |
| 2018-11-30 | $13.62 | $13.63 | $13.54 | $13.61 | $9.29 | 165,104 |
| 2018-11-29 | $13.60 | $13.65 | $13.56 | $13.63 | $9.30 | 249,683 |
| 2018-11-28 | $13.59 | $13.63 | $13.56 | $13.62 | $9.29 | 225,804 |
| 2018-11-27 | $13.46 | $13.58 | $13.44 | $13.57 | $9.26 | 267,952 |
| 2018-11-26 | $13.47 | $13.62 | $13.44 | $13.45 | $9.18 | 311,270 |
| 2018-11-23 | $13.36 | $13.44 | $13.31 | $13.41 | $9.15 | 86,240 |
| 2018-11-21 | $13.31 | $13.47 | $13.28 | $13.36 | $9.12 | 211,122 |
| 2018-11-20 | $13.40 | $13.45 | $13.22 | $13.25 | $9.04 | 441,770 |
| 2018-11-19 | $13.49 | $13.57 | $13.42 | $13.46 | $9.18 | 234,746 |
| 2018-11-16 | $13.42 | $13.54 | $13.39 | $13.48 | $9.20 | 203,323 |
| 2018-11-15 | $13.54 | $13.60 | $13.40 | $13.42 | $9.16 | 242,005 |
| 2018-11-14 | $13.59 | $13.70 | $13.54 | $13.56 | $9.25 | 301,434 |
| 2018-11-13 | $13.47 | $13.58 | $13.46 | $13.53 | $9.23 | 274,164 |
| 2018-11-12 | $13.69 | $13.72 | $13.45 | $13.45 | $9.18 | 250,321 |
| 2018-11-09 | $13.58 | $13.76 | $13.57 | $13.69 | $9.34 | 358,842 |
| 2018-11-08 | $13.70 | $14.04 | $13.52 | $13.57 | $9.26 | 515,317 |
| 2018-11-07 | $13.61 | $13.71 | $13.60 | $13.63 | $9.30 | 210,304 |
| 2018-11-06 | $13.50 | $13.61 | $13.48 | $13.57 | $9.26 | 301,176 |
| 2018-11-05 | $13.41 | $13.55 | $13.41 | $13.50 | $9.21 | 286,232 |
| 2018-11-02 | $13.49 | $13.51 | $13.38 | $13.41 | $9.15 | 481,911 |
| 2018-11-01 | $13.33 | $13.49 | $13.33 | $13.46 | $9.18 | 271,674 |
| 2018-10-31 | $13.25 | $13.44 | $13.24 | $13.31 | $9.08 | 499,813 |
| 2018-10-30 | $13.11 | $13.25 | $13.11 | $13.19 | $9.00 | 274,245 |
| 2018-10-29 | $13.10 | $13.25 | $13.03 | $13.08 | $8.92 | 261,895 |
| 2018-10-26 | $12.93 | $13.09 | $12.86 | $13.05 | $8.90 | 326,161 |
| 2018-10-25 | $12.98 | $13.10 | $12.96 | $13.06 | $8.91 | 229,458 |
| 2018-10-24 | $13.08 | $13.10 | $12.88 | $12.89 | $8.79 | 413,468 |
| 2018-10-23 | $13.11 | $13.14 | $12.84 | $13.05 | $8.90 | 400,223 |
| 2018-10-22 | $13.20 | $13.26 | $13.16 | $13.18 | $8.99 | 202,263 |
| 2018-10-19 | $13.24 | $13.34 | $13.15 | $13.19 | $9.00 | 178,920 |
| 2018-10-18 | $13.25 | $13.32 | $13.19 | $13.23 | $9.03 | 183,497 |
| 2018-10-17 | $13.24 | $13.30 | $13.22 | $13.26 | $9.05 | 126,690 |
| 2018-10-16 | $13.21 | $13.32 | $13.18 | $13.28 | $9.06 | 164,327 |
| 2018-10-15 | $13.20 | $13.29 | $13.10 | $13.21 | $9.01 | 260,628 |
| 2018-10-12 | $13.15 | $13.33 | $13.11 | $13.18 | $8.99 | 332,006 |
| 2018-10-11 | $13.27 | $13.35 | $13.08 | $13.08 | $8.92 | 417,869 |
| 2018-10-10 | $13.51 | $13.53 | $13.28 | $13.30 | $9.07 | 270,764 |
| 2018-10-09 | $13.35 | $13.58 | $13.35 | $13.58 | $9.27 | 265,449 |
| 2018-10-08 | $13.56 | $13.57 | $13.33 | $13.35 | $9.11 | 224,963 |
| 2018-10-05 | $13.48 | $13.62 | $13.43 | $13.59 | $9.27 | 372,926 |
| 2018-10-04 | $13.57 | $13.65 | $13.46 | $13.50 | $9.21 | 243,659 |
| 2018-10-03 | $13.62 | $13.69 | $13.61 | $13.65 | $9.31 | 140,400 |
| 2018-10-02 | $13.75 | $13.76 | $13.62 | $13.64 | $9.31 | 215,576 |
| 2018-10-01 | $13.51 | $13.88 | $13.51 | $13.83 | $9.44 | 651,119 |
| 2018-09-28 | $13.60 | $13.60 | $13.50 | $13.50 | $9.21 | 319,022 |
| 2018-09-27 | $13.55 | $13.60 | $13.50 | $13.50 | $9.21 | 187,733 |
| 2018-09-26 | $13.45 | $13.65 | $13.40 | $13.55 | $9.25 | 223,269 |
| 2018-09-25 | $13.55 | $13.60 | $13.50 | $13.55 | $9.25 | 93,848 |
| 2018-09-24 | $13.60 | $13.65 | $13.55 | $13.60 | $9.28 | 111,506 |
| 2018-09-21 | $13.70 | $13.70 | $13.50 | $13.55 | $9.25 | 249,355 |
| 2018-09-20 | $13.70 | $13.70 | $13.60 | $13.70 | $9.35 | 189,341 |
| 2018-09-19 | $13.75 | $13.75 | $13.60 | $13.60 | $9.28 | 245,189 |
| 2018-09-18 | $13.55 | $13.78 | $13.50 | $13.75 | $9.38 | 409,798 |
| 2018-09-17 | $13.55 | $13.55 | $13.40 | $13.50 | $9.21 | 219,312 |
| 2018-09-14 | $13.65 | $13.65 | $13.45 | $13.55 | $9.25 | 264,363 |
| 2018-09-13 | $13.45 | $13.60 | $13.35 | $13.60 | $9.28 | 292,106 |
| 2018-09-12 | $13.80 | $13.80 | $13.65 | $13.70 | $9.12 | 261,508 |
| 2018-09-11 | $13.80 | $13.85 | $13.65 | $13.80 | $9.19 | 267,479 |
| 2018-09-10 | $13.65 | $13.85 | $13.60 | $13.80 | $9.19 | 418,833 |
| 2018-09-07 | $13.65 | $13.75 | $13.40 | $13.55 | $9.02 | 450,988 |
| 2018-09-06 | $13.75 | $13.80 | $13.65 | $13.70 | $9.12 | 259,858 |
| 2018-09-05 | $13.75 | $13.80 | $13.65 | $13.75 | $9.15 | 276,719 |
| 2018-09-04 | $13.75 | $13.85 | $13.70 | $13.75 | $9.15 | 255,424 |
| 2018-08-31 | $13.80 | $13.84 | $13.75 | $13.75 | $9.15 | 222,941 |
| 2018-08-30 | $13.90 | $13.90 | $13.80 | $13.80 | $9.19 | 125,915 |
| 2018-08-29 | $13.80 | $13.90 | $13.75 | $13.90 | $9.25 | 193,479 |
| 2018-08-28 | $13.85 | $13.85 | $13.70 | $13.80 | $9.19 | 214,428 |
| 2018-08-27 | $13.80 | $13.85 | $13.80 | $13.80 | $9.19 | 158,875 |
| 2018-08-24 | $13.95 | $13.95 | $13.75 | $13.80 | $9.19 | 279,718 |
| 2018-08-23 | $14.05 | $14.05 | $13.85 | $13.90 | $9.25 | 123,058 |
| 2018-08-22 | $14.00 | $14.10 | $13.90 | $13.95 | $9.29 | 289,571 |
| 2018-08-21 | $13.90 | $14.05 | $13.85 | $14.00 | $9.32 | 196,481 |
| 2018-08-20 | $13.95 | $14.00 | $13.90 | $13.90 | $9.25 | 117,214 |
| 2018-08-17 | $13.95 | $14.00 | $13.85 | $13.95 | $9.29 | 145,538 |
| 2018-08-16 | $13.80 | $14.05 | $13.80 | $14.00 | $9.32 | 160,450 |
| 2018-08-15 | $14.00 | $14.03 | $13.73 | $13.80 | $9.19 | 370,829 |
| 2018-08-14 | $14.05 | $14.09 | $13.95 | $14.05 | $9.35 | 102,597 |
| 2018-08-13 | $14.00 | $14.10 | $13.95 | $14.05 | $9.35 | 127,447 |
| 2018-08-10 | $14.10 | $14.10 | $13.95 | $13.95 | $9.29 | 101,042 |
| 2018-08-09 | $14.10 | $14.15 | $14.00 | $14.10 | $9.39 | 164,328 |
| 2018-08-08 | $14.05 | $14.15 | $13.75 | $14.10 | $9.39 | 448,447 |
| 2018-08-07 | $14.10 | $14.15 | $14.05 | $14.15 | $9.42 | 198,667 |
| 2018-08-06 | $14.10 | $14.15 | $14.05 | $14.10 | $9.39 | 115,166 |
| 2018-08-03 | $14.15 | $14.15 | $14.00 | $14.10 | $9.39 | 324,647 |
| 2018-08-02 | $14.15 | $14.15 | $14.05 | $14.15 | $9.42 | 91,851 |
| 2018-08-01 | $14.25 | $14.25 | $14.10 | $14.15 | $9.42 | 168,571 |
| 2018-07-31 | $14.25 | $14.25 | $14.00 | $14.25 | $9.49 | 200,400 |
| 2018-07-30 | $14.30 | $14.30 | $14.05 | $14.25 | $9.49 | 194,196 |
| 2018-07-27 | $14.15 | $14.30 | $14.15 | $14.25 | $9.49 | 455,406 |
| 2018-07-26 | $14.00 | $14.20 | $14.00 | $14.20 | $9.45 | 287,836 |
| 2018-07-25 | $13.95 | $14.05 | $13.95 | $14.00 | $9.32 | 143,731 |
| 2018-07-24 | $13.90 | $14.05 | $13.85 | $14.00 | $9.32 | 297,144 |
| 2018-07-23 | $13.85 | $13.90 | $13.80 | $13.80 | $9.19 | 150,913 |
| 2018-07-20 | $13.95 | $13.95 | $13.78 | $13.80 | $9.19 | 152,510 |
| 2018-07-19 | $13.95 | $14.05 | $13.90 | $13.90 | $9.25 | 116,534 |
| 2018-07-18 | $13.80 | $14.00 | $13.80 | $13.95 | $9.29 | 125,664 |
| 2018-07-17 | $13.70 | $13.80 | $13.65 | $13.75 | $9.15 | 335,601 |
| 2018-07-16 | $13.85 | $13.90 | $13.65 | $13.70 | $9.12 | 221,550 |
| 2018-07-13 | $13.75 | $13.90 | $13.70 | $13.85 | $9.22 | 189,713 |
| 2018-07-12 | $13.90 | $13.90 | $13.70 | $13.70 | $9.12 | 223,800 |
| 2018-07-11 | $13.85 | $13.95 | $13.85 | $13.85 | $9.22 | 128,679 |
| 2018-07-10 | $13.90 | $14.00 | $13.85 | $13.85 | $9.22 | 168,868 |
| 2018-07-09 | $13.85 | $14.05 | $13.81 | $13.90 | $9.25 | 313,393 |
| 2018-07-06 | $13.80 | $13.85 | $13.75 | $13.80 | $9.19 | 220,054 |
| 2018-07-05 | $13.80 | $13.90 | $13.76 | $13.85 | $9.22 | 172,437 |
| 2018-07-03 | $13.80 | $13.93 | $13.75 | $13.75 | $9.15 | 313,428 |
| 2018-07-02 | $13.60 | $13.80 | $13.55 | $13.80 | $9.19 | 376,757 |
| 2018-06-29 | $13.60 | $13.70 | $13.50 | $13.60 | $9.05 | 359,802 |
| 2018-06-28 | $13.40 | $13.55 | $13.35 | $13.55 | $9.02 | 263,279 |
| 2018-06-27 | $13.40 | $13.50 | $13.35 | $13.40 | $8.92 | 359,281 |
| 2018-06-26 | $13.35 | $13.45 | $13.35 | $13.40 | $8.92 | 196,082 |
| 2018-06-25 | $13.40 | $13.50 | $13.30 | $13.35 | $8.89 | 321,073 |
| 2018-06-22 | $13.35 | $13.50 | $13.35 | $13.35 | $8.89 | 284,920 |
| 2018-06-21 | $13.50 | $13.50 | $13.35 | $13.35 | $8.89 | 286,017 |
| 2018-06-20 | $13.50 | $13.55 | $13.45 | $13.45 | $8.95 | 207,829 |
| 2018-06-19 | $13.50 | $13.55 | $13.45 | $13.50 | $8.99 | 129,001 |
| 2018-06-18 | $13.50 | $13.55 | $13.43 | $13.50 | $8.99 | 173,441 |
| 2018-06-15 | $13.45 | $13.50 | $13.35 | $13.50 | $8.99 | 276,122 |
| 2018-06-14 | $13.35 | $13.55 | $13.30 | $13.50 | $8.99 | 236,118 |
| 2018-06-13 | $13.75 | $13.75 | $13.65 | $13.65 | $8.86 | 387,039 |
| 2018-06-12 | $13.85 | $13.90 | $13.70 | $13.75 | $8.93 | 347,744 |
| 2018-06-11 | $13.90 | $13.93 | $13.80 | $13.90 | $9.03 | 232,461 |
| 2018-06-08 | $13.90 | $14.00 | $13.85 | $13.95 | $9.06 | 216,492 |
| 2018-06-07 | $13.80 | $13.95 | $13.80 | $13.90 | $9.03 | 169,463 |
| 2018-06-06 | $13.70 | $13.85 | $13.70 | $13.80 | $8.96 | 249,183 |
| 2018-06-05 | $13.85 | $13.85 | $13.70 | $13.75 | $8.93 | 309,959 |
| 2018-06-04 | $13.90 | $13.90 | $13.80 | $13.85 | $8.99 | 263,119 |
| 2018-06-01 | $13.90 | $13.95 | $13.85 | $13.90 | $9.03 | 160,609 |
| 2018-05-31 | $13.80 | $13.95 | $13.80 | $13.90 | $9.03 | 225,914 |
| 2018-05-30 | $13.85 | $13.90 | $13.80 | $13.80 | $8.96 | 171,777 |
| 2018-05-29 | $13.90 | $13.90 | $13.80 | $13.80 | $8.96 | 146,020 |
| 2018-05-25 | $13.85 | $13.95 | $13.75 | $13.90 | $9.03 | 131,710 |
| 2018-05-24 | $13.80 | $13.85 | $13.75 | $13.85 | $8.99 | 213,559 |
| 2018-05-23 | $13.85 | $13.86 | $13.80 | $13.80 | $8.96 | 109,849 |
| 2018-05-22 | $13.85 | $13.90 | $13.80 | $13.90 | $9.03 | 138,768 |
| 2018-05-21 | $13.85 | $13.90 | $13.80 | $13.80 | $8.96 | 175,481 |
| 2018-05-18 | $13.80 | $13.90 | $13.75 | $13.85 | $8.99 | 234,483 |
| 2018-05-17 | $13.70 | $13.80 | $13.70 | $13.80 | $8.96 | 127,425 |
| 2018-05-16 | $13.55 | $13.75 | $13.55 | $13.70 | $8.90 | 177,313 |
| 2018-05-15 | $13.60 | $13.65 | $13.50 | $13.55 | $8.80 | 202,309 |
| 2018-05-14 | $13.75 | $13.80 | $13.55 | $13.60 | $8.83 | 227,862 |
| 2018-05-11 | $13.65 | $13.75 | $13.60 | $13.75 | $8.93 | 214,618 |
| 2018-05-10 | $13.65 | $13.70 | $13.50 | $13.65 | $8.86 | 259,425 |
| 2018-05-09 | $13.50 | $13.65 | $13.45 | $13.65 | $8.86 | 312,275 |
| 2018-05-08 | $13.55 | $13.65 | $13.40 | $13.50 | $8.77 | 402,447 |
| 2018-05-07 | $13.60 | $13.65 | $13.55 | $13.65 | $8.86 | 204,263 |
| 2018-05-04 | $13.50 | $13.60 | $13.45 | $13.60 | $8.83 | 226,299 |
| 2018-05-03 | $13.45 | $13.50 | $13.40 | $13.50 | $8.77 | 229,684 |
| 2018-05-02 | $13.50 | $13.50 | $13.40 | $13.45 | $8.73 | 124,222 |
| 2018-05-01 | $13.50 | $13.50 | $13.40 | $13.45 | $8.73 | 150,800 |
| 2018-04-30 | $13.50 | $13.50 | $13.40 | $13.50 | $8.77 | 196,372 |
| 2018-04-27 | $13.40 | $13.50 | $13.40 | $13.45 | $8.73 | 219,663 |
| 2018-04-26 | $13.45 | $13.45 | $13.30 | $13.40 | $8.70 | 246,164 |
| 2018-04-25 | $13.40 | $13.45 | $13.35 | $13.40 | $8.70 | 146,477 |
| 2018-04-24 | $13.45 | $13.50 | $13.40 | $13.40 | $8.70 | 148,328 |
| 2018-04-23 | $13.45 | $13.50 | $13.35 | $13.40 | $8.70 | 288,428 |
| 2018-04-20 | $13.35 | $13.45 | $13.30 | $13.45 | $8.73 | 207,169 |
| 2018-04-19 | $13.40 | $13.50 | $13.35 | $13.40 | $8.70 | 146,008 |
| 2018-04-18 | $13.50 | $13.55 | $13.35 | $13.45 | $8.73 | 299,223 |
| 2018-04-17 | $13.45 | $13.60 | $13.35 | $13.55 | $8.80 | 268,119 |
| 2018-04-16 | $13.30 | $13.45 | $13.25 | $13.45 | $8.73 | 173,354 |
| 2018-04-13 | $13.30 | $13.35 | $13.25 | $13.25 | $8.60 | 193,637 |
| 2018-04-12 | $13.40 | $13.45 | $13.30 | $13.30 | $8.64 | 228,822 |
| 2018-04-11 | $13.35 | $13.50 | $13.30 | $13.35 | $8.67 | 312,290 |
| 2018-04-10 | $13.40 | $13.45 | $13.35 | $13.40 | $8.70 | 139,139 |
| 2018-04-09 | $13.35 | $13.45 | $13.26 | $13.35 | $8.67 | 180,305 |
| 2018-04-06 | $13.35 | $13.45 | $13.25 | $13.35 | $8.67 | 158,411 |
| 2018-04-05 | $13.35 | $13.40 | $13.35 | $13.35 | $8.67 | 104,540 |
| 2018-04-04 | $13.25 | $13.35 | $13.25 | $13.35 | $8.67 | 196,956 |
| 2018-04-03 | $13.25 | $13.40 | $13.25 | $13.30 | $8.64 | 252,704 |
| 2018-04-02 | $13.15 | $13.30 | $13.05 | $13.25 | $8.60 | 636,767 |
| 2018-03-29 | $13.25 | $13.33 | $13.15 | $13.15 | $8.54 | 545,812 |
| 2018-03-28 | $13.10 | $13.20 | $13.05 | $13.15 | $8.54 | 366,214 |
| 2018-03-27 | $13.25 | $13.25 | $13.05 | $13.10 | $8.51 | 309,397 |
| 2018-03-26 | $13.25 | $13.35 | $13.13 | $13.25 | $8.60 | 332,819 |
| 2018-03-23 | $13.45 | $13.55 | $13.10 | $13.10 | $8.51 | 390,604 |
| 2018-03-22 | $13.30 | $13.60 | $13.25 | $13.45 | $8.73 | 451,267 |
| 2018-03-21 | $13.20 | $13.35 | $13.15 | $13.30 | $8.64 | 313,008 |
| 2018-03-20 | $13.15 | $13.30 | $13.15 | $13.20 | $8.57 | 228,001 |
| 2018-03-19 | $13.30 | $13.30 | $13.08 | $13.15 | $8.54 | 433,696 |
| 2018-03-16 | $13.15 | $13.40 | $13.11 | $13.20 | $8.57 | 778,351 |
| 2018-03-15 | $13.15 | $13.20 | $12.95 | $13.05 | $8.47 | 400,246 |
| 2018-03-14 | $13.20 | $13.30 | $13.10 | $13.10 | $8.51 | 398,223 |
| 2018-03-13 | $13.45 | $13.60 | $13.35 | $13.55 | $8.58 | 717,311 |
| 2018-03-12 | $13.30 | $13.50 | $13.25 | $13.45 | $8.51 | 792,212 |
| 2018-03-09 | $13.35 | $13.50 | $13.28 | $13.30 | $8.42 | 420,658 |
| 2018-03-08 | $13.20 | $13.40 | $13.20 | $13.30 | $8.42 | 575,218 |
| 2018-03-07 | $13.30 | $13.35 | $13.14 | $13.20 | $8.35 | 408,408 |
| 2018-03-06 | $13.30 | $13.40 | $13.25 | $13.30 | $8.42 | 281,922 |
| 2018-03-05 | $13.15 | $13.30 | $13.05 | $13.25 | $8.39 | 425,658 |
| 2018-03-02 | $13.15 | $13.20 | $13.00 | $13.15 | $8.32 | 288,846 |
| 2018-03-01 | $12.80 | $13.20 | $12.80 | $13.20 | $8.35 | 436,380 |
| 2018-02-28 | $12.90 | $12.95 | $12.65 | $12.65 | $8.01 | 333,990 |
| 2018-02-27 | $12.95 | $13.00 | $12.75 | $12.80 | $8.10 | 399,919 |
| 2018-02-26 | $12.90 | $13.03 | $12.80 | $12.90 | $8.16 | 484,754 |
| 2018-02-23 | $12.85 | $12.95 | $12.80 | $12.90 | $8.16 | 329,291 |
| 2018-02-22 | $12.85 | $12.95 | $12.80 | $12.85 | $8.13 | 262,002 |
| 2018-02-21 | $12.80 | $12.95 | $12.75 | $12.75 | $8.07 | 505,298 |
| 2018-02-20 | $12.85 | $12.90 | $12.75 | $12.80 | $8.10 | 401,157 |
| 2018-02-16 | $12.75 | $12.90 | $12.72 | $12.90 | $8.16 | 259,825 |
| 2018-02-15 | $12.80 | $12.88 | $12.70 | $12.80 | $8.10 | 277,207 |
| 2018-02-14 | $12.80 | $12.90 | $12.65 | $12.80 | $8.10 | 542,584 |
| 2018-02-13 | $12.65 | $12.90 | $12.61 | $12.85 | $8.13 | 305,700 |
| 2018-02-12 | $12.60 | $12.75 | $12.50 | $12.75 | $8.07 | 437,127 |
| 2018-02-09 | $12.80 | $12.85 | $12.40 | $12.55 | $7.94 | 572,951 |
| 2018-02-08 | $12.80 | $12.90 | $12.65 | $12.80 | $8.10 | 407,409 |
| 2018-02-07 | $12.70 | $12.85 | $12.65 | $12.80 | $8.10 | 462,157 |
| 2018-02-06 | $12.60 | $13.00 | $12.55 | $12.85 | $8.13 | 575,100 |
| 2018-02-05 | $13.10 | $13.15 | $12.05 | $12.75 | $8.07 | 1,101,504 |
| 2018-02-02 | $13.35 | $13.35 | $13.10 | $13.15 | $8.32 | 490,010 |
| 2018-02-01 | $13.30 | $13.40 | $13.30 | $13.40 | $8.48 | 292,262 |
| 2018-01-31 | $13.35 | $13.40 | $13.20 | $13.30 | $8.42 | 450,878 |
| 2018-01-30 | $13.35 | $13.40 | $13.30 | $13.35 | $8.45 | 308,151 |
| 2018-01-29 | $13.45 | $13.45 | $13.25 | $13.30 | $8.42 | 476,666 |
| 2018-01-26 | $13.40 | $13.45 | $13.35 | $13.45 | $8.51 | 244,143 |
| 2018-01-25 | $13.55 | $13.55 | $13.38 | $13.40 | $8.48 | 301,234 |
| 2018-01-24 | $13.50 | $13.55 | $13.45 | $13.50 | $8.54 | 325,303 |
| 2018-01-23 | $13.45 | $13.55 | $13.45 | $13.50 | $8.54 | 530,862 |
| 2018-01-22 | $13.45 | $13.50 | $13.40 | $13.50 | $8.54 | 214,936 |
| 2018-01-19 | $13.40 | $13.50 | $13.35 | $13.45 | $8.51 | 263,322 |
| 2018-01-18 | $13.50 | $13.50 | $13.40 | $13.45 | $8.51 | 334,778 |
| 2018-01-17 | $13.35 | $13.50 | $13.35 | $13.45 | $8.51 | 408,454 |
| 2018-01-16 | $13.50 | $13.53 | $13.35 | $13.35 | $8.45 | 431,813 |
| 2018-01-12 | $13.50 | $13.55 | $13.45 | $13.50 | $8.54 | 267,749 |
| 2018-01-11 | $13.45 | $13.55 | $13.40 | $13.50 | $8.54 | 304,335 |
| 2018-01-10 | $13.60 | $13.60 | $13.35 | $13.45 | $8.51 | 550,895 |
| 2018-01-09 | $13.75 | $13.78 | $13.55 | $13.60 | $8.61 | 280,518 |
| 2018-01-08 | $13.80 | $13.80 | $13.75 | $13.75 | $8.70 | 194,427 |
| 2018-01-05 | $13.70 | $13.80 | $13.68 | $13.75 | $8.70 | 423,818 |
| 2018-01-04 | $13.75 | $13.85 | $13.65 | $13.65 | $8.64 | 294,098 |
| 2018-01-03 | $13.75 | $13.80 | $13.65 | $13.70 | $8.67 | 265,648 |
| 2018-01-02 | $13.60 | $13.80 | $13.60 | $13.70 | $8.67 | 310,806 |
| 2017-12-29 | $13.80 | $13.80 | $13.55 | $13.55 | $8.58 | 486,238 |
| 2017-12-28 | $13.65 | $13.85 | $13.65 | $13.75 | $8.70 | 409,746 |
| 2017-12-27 | $13.70 | $13.70 | $13.55 | $13.70 | $8.67 | 486,718 |
| 2017-12-26 | $13.75 | $13.75 | $13.65 | $13.65 | $8.64 | 391,071 |
| 2017-12-22 | $13.80 | $13.95 | $13.70 | $13.75 | $8.70 | 223,233 |
| 2017-12-21 | $13.75 | $13.85 | $13.65 | $13.75 | $8.70 | 426,348 |
| 2017-12-20 | $13.80 | $13.85 | $13.70 | $13.70 | $8.67 | 224,835 |
| 2017-12-19 | $13.90 | $13.95 | $13.75 | $13.80 | $8.73 | 293,460 |
| 2017-12-18 | $13.95 | $14.00 | $13.85 | $13.90 | $8.80 | 424,608 |
| 2017-12-15 | $13.75 | $14.00 | $13.73 | $13.85 | $8.77 | 546,346 |
| 2017-12-14 | $13.85 | $13.88 | $13.70 | $13.75 | $8.70 | 682,681 |
| 2017-12-13 | $14.15 | $14.23 | $14.10 | $14.20 | $8.77 | 384,890 |
| 2017-12-12 | $14.20 | $14.23 | $14.15 | $14.15 | $8.74 | 330,788 |
| 2017-12-11 | $14.30 | $14.35 | $14.15 | $14.20 | $8.77 | 293,412 |
| 2017-12-08 | $14.15 | $14.38 | $14.15 | $14.30 | $8.83 | 363,284 |
| 2017-12-07 | $14.10 | $14.25 | $14.10 | $14.15 | $8.74 | 249,387 |
| 2017-12-06 | $14.15 | $14.20 | $14.05 | $14.15 | $8.74 | 344,840 |
| 2017-12-05 | $14.25 | $14.30 | $14.05 | $14.20 | $8.77 | 916,248 |
| 2017-12-04 | $14.25 | $14.30 | $14.18 | $14.25 | $8.80 | 243,072 |
| 2017-12-01 | $14.15 | $14.23 | $14.05 | $14.20 | $8.77 | 336,739 |
| 2017-11-30 | $14.25 | $14.25 | $14.10 | $14.15 | $8.74 | 344,849 |
| 2017-11-29 | $14.25 | $14.35 | $14.20 | $14.20 | $8.77 | 210,060 |
| 2017-11-28 | $14.25 | $14.30 | $14.20 | $14.30 | $8.83 | 202,887 |
| 2017-11-27 | $14.30 | $14.30 | $14.13 | $14.20 | $8.77 | 236,964 |
| 2017-11-24 | $14.30 | $14.33 | $14.20 | $14.30 | $8.83 | 120,278 |
| 2017-11-22 | $14.25 | $14.30 | $14.15 | $14.30 | $8.83 | 210,680 |
| 2017-11-21 | $14.25 | $14.30 | $14.20 | $14.30 | $8.83 | 233,792 |
| 2017-11-20 | $14.15 | $14.30 | $14.13 | $14.20 | $8.77 | 266,580 |
| 2017-11-17 | $14.10 | $14.15 | $14.00 | $14.10 | $8.71 | 234,390 |
| 2017-11-16 | $14.15 | $14.30 | $14.05 | $14.15 | $8.74 | 293,315 |
| 2017-11-15 | $14.20 | $14.35 | $14.20 | $14.20 | $8.77 | 274,619 |
| 2017-11-14 | $14.10 | $14.30 | $14.05 | $14.25 | $8.80 | 396,501 |
| 2017-11-13 | $14.05 | $14.10 | $14.00 | $14.10 | $8.71 | 182,591 |
| 2017-11-10 | $14.10 | $14.20 | $14.00 | $14.05 | $8.68 | 181,658 |
| 2017-11-09 | $14.10 | $14.20 | $14.05 | $14.15 | $8.74 | 287,866 |
| 2017-11-08 | $13.85 | $14.23 | $13.70 | $14.20 | $8.77 | 357,380 |
| 2017-11-07 | $13.80 | $13.85 | $13.75 | $13.75 | $8.49 | 278,794 |
| 2017-11-06 | $13.90 | $13.90 | $13.80 | $13.85 | $8.55 | 271,999 |
| 2017-11-03 | $13.70 | $14.00 | $13.70 | $13.95 | $8.62 | 194,999 |
| 2017-11-02 | $13.75 | $13.80 | $13.60 | $13.70 | $8.46 | 349,186 |
| 2017-11-01 | $14.10 | $14.15 | $13.75 | $13.75 | $8.49 | 435,390 |
| 2017-10-31 | $14.15 | $14.15 | $14.05 | $14.05 | $8.68 | 173,871 |
| 2017-10-30 | $14.10 | $14.23 | $14.05 | $14.10 | $8.71 | 193,590 |
| 2017-10-27 | $14.05 | $14.20 | $14.00 | $14.10 | $8.71 | 149,973 |
| 2017-10-26 | $14.05 | $14.10 | $13.97 | $14.05 | $8.68 | 149,831 |
| 2017-10-25 | $14.25 | $14.25 | $13.95 | $14.00 | $8.65 | 190,918 |
| 2017-10-24 | $14.25 | $14.30 | $14.15 | $14.25 | $8.80 | 126,633 |
| 2017-10-23 | $14.25 | $14.30 | $14.20 | $14.25 | $8.80 | 163,212 |
| 2017-10-20 | $14.25 | $14.30 | $14.25 | $14.25 | $8.80 | 122,380 |
| 2017-10-19 | $14.20 | $14.25 | $14.10 | $14.20 | $8.77 | 171,764 |
| 2017-10-18 | $14.15 | $14.30 | $14.15 | $14.20 | $8.77 | 147,246 |
| 2017-10-17 | $14.40 | $14.43 | $14.15 | $14.15 | $8.74 | 265,900 |
| 2017-10-16 | $14.40 | $14.50 | $14.31 | $14.50 | $8.96 | 298,603 |
| 2017-10-13 | $14.20 | $14.40 | $14.20 | $14.40 | $8.89 | 208,493 |
| 2017-10-12 | $14.30 | $14.30 | $14.20 | $14.20 | $8.77 | 130,106 |
| 2017-10-11 | $14.30 | $14.30 | $14.20 | $14.30 | $8.83 | 129,763 |
| 2017-10-10 | $14.30 | $14.30 | $14.20 | $14.25 | $8.80 | 141,931 |
| 2017-10-09 | $14.30 | $14.30 | $14.25 | $14.30 | $8.83 | 88,693 |
| 2017-10-06 | $14.35 | $14.35 | $14.25 | $14.25 | $8.80 | 90,795 |
| 2017-10-05 | $14.35 | $14.35 | $14.25 | $14.30 | $8.83 | 138,598 |
| 2017-10-04 | $14.20 | $14.35 | $14.15 | $14.35 | $8.86 | 187,298 |
| 2017-10-03 | $14.25 | $14.30 | $14.20 | $14.20 | $8.77 | 167,900 |
| 2017-10-02 | $14.20 | $14.35 | $14.15 | $14.25 | $8.80 | 405,700 |
| 2017-09-29 | $14.15 | $14.25 | $14.13 | $14.25 | $8.80 | 339,030 |
| 2017-09-28 | $14.00 | $14.10 | $13.86 | $14.10 | $8.71 | 341,491 |
| 2017-09-27 | $13.95 | $14.05 | $13.83 | $14.00 | $8.65 | 368,955 |
| 2017-09-26 | $13.85 | $13.98 | $13.80 | $13.95 | $8.62 | 331,859 |
| 2017-09-25 | $13.90 | $13.90 | $13.80 | $13.85 | $8.55 | 254,484 |
| 2017-09-22 | $13.85 | $13.95 | $13.80 | $13.95 | $8.62 | 304,953 |
| 2017-09-21 | $13.85 | $13.90 | $13.75 | $13.80 | $8.52 | 225,010 |
| 2017-09-20 | $13.70 | $13.95 | $13.70 | $13.85 | $8.55 | 316,511 |
| 2017-09-19 | $13.60 | $13.73 | $13.56 | $13.65 | $8.43 | 279,616 |
| 2017-09-18 | $13.65 | $13.70 | $13.55 | $13.55 | $8.37 | 333,939 |
| 2017-09-15 | $13.75 | $13.75 | $13.65 | $13.70 | $8.46 | 367,258 |
| 2017-09-14 | $13.65 | $13.75 | $13.55 | $13.75 | $8.49 | 334,415 |
| 2017-09-13 | $14.00 | $14.05 | $13.85 | $13.95 | $8.41 | 508,605 |
| 2017-09-12 | $14.10 | $14.15 | $13.95 | $14.05 | $8.47 | 335,404 |
| 2017-09-11 | $13.95 | $14.10 | $13.95 | $14.10 | $8.50 | 264,683 |
| 2017-09-08 | $13.90 | $14.03 | $13.90 | $13.95 | $8.41 | 239,499 |
| 2017-09-07 | $14.00 | $14.05 | $13.90 | $13.90 | $8.38 | 346,587 |
| 2017-09-06 | $14.05 | $14.10 | $14.00 | $14.00 | $8.44 | 303,757 |
| 2017-09-05 | $14.15 | $14.20 | $14.00 | $14.05 | $8.47 | 240,746 |
| 2017-09-01 | $14.10 | $14.30 | $14.10 | $14.15 | $8.53 | 237,122 |
| 2017-08-31 | $14.20 | $14.23 | $14.10 | $14.10 | $8.50 | 337,172 |
| 2017-08-30 | $14.20 | $14.25 | $14.10 | $14.10 | $8.50 | 195,794 |
| 2017-08-29 | $14.25 | $14.25 | $14.18 | $14.20 | $8.56 | 55,073 |
| 2017-08-28 | $14.25 | $14.30 | $14.15 | $14.20 | $8.56 | 167,200 |
| 2017-08-25 | $14.25 | $14.30 | $14.15 | $14.25 | $8.59 | 265,986 |
| 2017-08-24 | $14.15 | $14.33 | $14.15 | $14.15 | $8.53 | 520,297 |
| 2017-08-23 | $14.10 | $14.25 | $14.05 | $14.15 | $8.53 | 258,697 |
| 2017-08-22 | $13.95 | $14.25 | $13.95 | $14.20 | $8.56 | 323,209 |
| 2017-08-21 | $14.25 | $14.30 | $14.00 | $14.00 | $8.44 | 511,817 |
| 2017-08-18 | $14.25 | $14.30 | $14.20 | $14.25 | $8.59 | 201,352 |
| 2017-08-17 | $14.30 | $14.40 | $14.25 | $14.30 | $8.62 | 235,654 |
| 2017-08-16 | $14.35 | $14.45 | $14.30 | $14.30 | $8.62 | 182,128 |
| 2017-08-15 | $14.40 | $14.40 | $14.30 | $14.35 | $8.65 | 198,763 |
| 2017-08-14 | $14.25 | $14.45 | $14.25 | $14.40 | $8.68 | 285,239 |
| 2017-08-11 | $14.25 | $14.40 | $14.20 | $14.25 | $8.59 | 479,128 |
| 2017-08-10 | $14.60 | $14.65 | $14.35 | $14.35 | $8.65 | 451,364 |
| 2017-08-09 | $14.35 | $14.70 | $14.20 | $14.70 | $8.86 | 511,860 |
| 2017-08-08 | $14.30 | $14.40 | $14.30 | $14.35 | $8.65 | 303,768 |
| 2017-08-07 | $14.35 | $14.45 | $14.30 | $14.30 | $8.62 | 279,372 |
| 2017-08-04 | $14.50 | $14.53 | $14.30 | $14.35 | $8.65 | 313,742 |
| 2017-08-03 | $14.50 | $14.55 | $14.45 | $14.50 | $8.74 | 160,513 |
| 2017-08-02 | $14.45 | $14.60 | $14.40 | $14.50 | $8.74 | 408,250 |
| 2017-08-01 | $14.50 | $14.50 | $14.40 | $14.40 | $8.68 | 174,493 |
| 2017-07-31 | $14.45 | $14.50 | $14.40 | $14.50 | $8.74 | 194,117 |
| 2017-07-28 | $14.40 | $14.45 | $14.35 | $14.40 | $8.68 | 161,828 |
| 2017-07-27 | $14.45 | $14.50 | $14.35 | $14.40 | $8.68 | 176,697 |
| 2017-07-26 | $14.50 | $14.50 | $14.40 | $14.45 | $8.71 | 198,504 |
| 2017-07-25 | $14.40 | $14.50 | $14.35 | $14.45 | $8.71 | 292,535 |
| 2017-07-24 | $14.35 | $14.45 | $14.30 | $14.35 | $8.65 | 432,075 |
| 2017-07-21 | $14.30 | $14.45 | $14.30 | $14.35 | $8.65 | 311,767 |
| 2017-07-20 | $14.35 | $14.40 | $14.30 | $14.30 | $8.62 | 174,493 |
| 2017-07-19 | $14.40 | $14.40 | $14.30 | $14.30 | $8.62 | 199,127 |
| 2017-07-18 | $14.30 | $14.45 | $14.30 | $14.40 | $8.68 | 342,075 |
| 2017-07-17 | $14.40 | $14.43 | $14.30 | $14.30 | $8.62 | 152,886 |
| 2017-07-14 | $14.35 | $14.46 | $14.30 | $14.40 | $8.68 | 302,070 |
| 2017-07-13 | $14.40 | $14.40 | $14.30 | $14.35 | $8.65 | 213,043 |
| 2017-07-12 | $14.40 | $14.50 | $14.30 | $14.35 | $8.65 | 292,992 |
| 2017-07-11 | $14.30 | $14.35 | $14.20 | $14.35 | $8.65 | 203,511 |
| 2017-07-10 | $14.25 | $14.35 | $14.20 | $14.30 | $8.62 | 285,382 |
| 2017-07-07 | $14.30 | $14.35 | $14.15 | $14.30 | $8.62 | 273,683 |
| 2017-07-06 | $14.25 | $14.40 | $14.20 | $14.35 | $8.65 | 537,318 |
| 2017-07-05 | $14.45 | $14.45 | $14.25 | $14.35 | $8.65 | 521,799 |
| 2017-07-03 | $14.50 | $14.55 | $14.43 | $14.50 | $8.74 | 177,000 |
| 2017-06-30 | $14.60 | $14.65 | $14.40 | $14.55 | $8.77 | 584,746 |
| 2017-06-29 | $14.45 | $14.60 | $14.40 | $14.60 | $8.80 | 254,501 |
| 2017-06-28 | $14.40 | $14.58 | $14.40 | $14.50 | $8.74 | 220,572 |
| 2017-06-27 | $14.55 | $14.60 | $14.45 | $14.45 | $8.71 | 338,744 |
| 2017-06-26 | $14.50 | $14.55 | $14.43 | $14.55 | $8.77 | 267,093 |
| 2017-06-23 | $14.40 | $14.50 | $14.36 | $14.45 | $8.71 | 203,030 |
| 2017-06-22 | $14.40 | $14.45 | $14.30 | $14.35 | $8.65 | 272,819 |
| 2017-06-21 | $14.45 | $14.45 | $14.30 | $14.40 | $8.68 | 156,917 |
| 2017-06-20 | $14.50 | $14.55 | $14.40 | $14.45 | $8.71 | 307,591 |
| 2017-06-19 | $14.50 | $14.60 | $14.43 | $14.45 | $8.71 | 342,194 |
| 2017-06-16 | $14.50 | $14.50 | $14.30 | $14.40 | $8.68 | 439,029 |
| 2017-06-15 | $14.50 | $14.58 | $14.20 | $14.50 | $8.74 | 528,141 |
| 2017-06-14 | $14.45 | $14.50 | $14.35 | $14.45 | $8.71 | 519,818 |
| 2017-06-13 | $14.70 | $14.80 | $14.55 | $14.75 | $8.69 | 525,795 |
| 2017-06-12 | $14.65 | $14.75 | $14.55 | $14.65 | $8.63 | 313,728 |
| 2017-06-09 | $14.65 | $14.70 | $14.60 | $14.65 | $8.63 | 156,440 |
| 2017-06-08 | $14.55 | $14.65 | $14.50 | $14.60 | $8.60 | 2,247 |
| 2017-06-07 | $14.60 | $14.65 | $14.50 | $14.55 | $8.57 | 2,006 |
| 2017-06-06 | $14.75 | $14.75 | $14.55 | $14.60 | $8.60 | 294,677 |
| 2017-06-05 | $14.80 | $14.85 | $14.70 | $14.75 | $8.69 | 265,463 |
| 2017-06-02 | $14.60 | $14.80 | $14.60 | $14.80 | $8.71 | 330,984 |
| 2017-06-01 | $14.60 | $14.70 | $14.55 | $14.60 | $8.60 | 285,523 |
| 2017-05-31 | $14.55 | $14.70 | $14.55 | $14.55 | $8.57 | 344,213 |
| 2017-05-30 | $14.65 | $14.70 | $14.55 | $14.60 | $8.60 | 162,400 |
| 2017-05-26 | $14.60 | $14.70 | $14.50 | $14.60 | $8.60 | 163,492 |
| 2017-05-25 | $14.65 | $14.70 | $14.50 | $14.50 | $8.54 | 203,382 |
| 2017-05-24 | $14.80 | $14.80 | $14.53 | $14.65 | $8.63 | 272,681 |
| 2017-05-23 | $14.65 | $14.70 | $14.55 | $14.70 | $8.66 | 168,335 |
| 2017-05-22 | $14.50 | $14.65 | $14.48 | $14.55 | $8.57 | 170,180 |
| 2017-05-19 | $14.50 | $14.55 | $14.35 | $14.45 | $8.51 | 312,432 |
| 2017-05-18 | $14.40 | $14.50 | $14.35 | $14.45 | $8.51 | 281,520 |
| 2017-05-17 | $14.40 | $14.45 | $14.30 | $14.40 | $8.48 | 183,037 |
| 2017-05-16 | $14.55 | $14.60 | $14.40 | $14.50 | $8.54 | 374,514 |
| 2017-05-15 | $14.60 | $14.63 | $14.50 | $14.60 | $8.60 | 304,192 |
| 2017-05-12 | $14.70 | $14.75 | $14.50 | $14.55 | $8.57 | 359,432 |
| 2017-05-11 | $14.80 | $14.90 | $14.75 | $14.75 | $8.69 | 584,309 |
| 2017-05-10 | $14.70 | $14.85 | $14.60 | $14.80 | $8.71 | 657,507 |
| 2017-05-09 | $14.60 | $14.85 | $14.60 | $14.75 | $8.69 | 408,292 |
| 2017-05-08 | $14.85 | $14.85 | $14.60 | $14.60 | $8.60 | 282,128 |
| 2017-05-05 | $14.70 | $14.85 | $14.65 | $14.85 | $8.74 | 464,084 |
| 2017-05-04 | $14.80 | $14.85 | $14.60 | $14.60 | $8.60 | 276,545 |
| 2017-05-03 | $14.85 | $14.85 | $14.70 | $14.85 | $8.74 | 367,239 |
| 2017-05-02 | $14.90 | $14.90 | $14.75 | $14.85 | $8.74 | 199,617 |
| 2017-05-01 | $14.90 | $14.98 | $14.85 | $14.90 | $8.77 | 277,579 |
| 2017-04-28 | $14.90 | $14.90 | $14.80 | $14.90 | $8.77 | 254,650 |
| 2017-04-27 | $14.95 | $15.00 | $14.80 | $14.85 | $8.74 | 308,494 |
| 2017-04-26 | $14.90 | $15.00 | $14.85 | $14.90 | $8.77 | 332,290 |
| 2017-04-25 | $14.90 | $14.95 | $14.80 | $14.80 | $8.71 | 334,995 |
| 2017-04-24 | $14.90 | $14.95 | $14.75 | $14.85 | $8.74 | 350,925 |
| 2017-04-21 | $14.75 | $14.90 | $14.73 | $14.90 | $8.77 | 449,193 |
| 2017-04-20 | $14.60 | $14.75 | $14.60 | $14.75 | $8.69 | 450,087 |
| 2017-04-19 | $14.60 | $14.70 | $14.50 | $14.60 | $8.60 | 257,182 |
| 2017-04-18 | $14.40 | $14.65 | $14.38 | $14.60 | $8.60 | 504,492 |
| 2017-04-17 | $14.45 | $14.50 | $14.33 | $14.35 | $8.45 | 860,593 |
| 2017-04-13 | $14.60 | $14.65 | $14.30 | $14.40 | $8.48 | 1,688,758 |
| 2017-04-12 | $14.70 | $14.80 | $14.60 | $14.65 | $8.63 | 815,948 |
| 2017-04-11 | $14.50 | $14.65 | $14.45 | $14.60 | $8.60 | 651,084 |
| 2017-04-10 | $14.55 | $14.60 | $14.53 | $14.55 | $8.57 | 530,673 |
| 2017-04-07 | $14.50 | $14.60 | $14.40 | $14.50 | $8.54 | 590,913 |
| 2017-04-06 | $14.50 | $14.55 | $14.41 | $14.45 | $8.51 | 523,112 |
| 2017-04-05 | $14.60 | $14.65 | $14.45 | $14.45 | $8.51 | 1,073,936 |
| 2017-04-04 | $14.50 | $14.65 | $14.45 | $14.60 | $8.60 | 4,099,120 |
| 2017-04-03 | $14.90 | $15.00 | $14.85 | $14.95 | $8.80 | 433,800 |
| 2017-03-31 | $14.90 | $14.95 | $14.80 | $14.90 | $8.77 | 540,160 |
| 2017-03-30 | $14.85 | $14.95 | $14.70 | $14.80 | $8.71 | 413,693 |
| 2017-03-29 | $14.80 | $14.90 | $14.75 | $14.85 | $8.74 | 268,648 |
| 2017-03-28 | $14.85 | $14.90 | $14.70 | $14.80 | $8.71 | 339,327 |
| 2017-03-27 | $14.75 | $14.85 | $14.65 | $14.85 | $8.74 | 155,125 |
| 2017-03-24 | $14.70 | $14.80 | $14.65 | $14.80 | $8.71 | 230,753 |
| 2017-03-23 | $14.60 | $14.85 | $14.55 | $14.65 | $8.63 | 342,824 |
| 2017-03-22 | $14.55 | $14.60 | $14.45 | $14.55 | $8.57 | 230,939 |
| 2017-03-21 | $14.75 | $14.80 | $14.55 | $14.55 | $8.57 | 376,804 |
| 2017-03-20 | $14.80 | $14.80 | $14.70 | $14.75 | $8.69 | 312,828 |
| 2017-03-17 | $14.65 | $14.85 | $14.60 | $14.75 | $8.69 | 557,202 |
| 2017-03-16 | $14.75 | $14.80 | $14.55 | $14.55 | $8.57 | 520,966 |
| 2017-03-15 | $14.65 | $14.80 | $14.60 | $14.80 | $8.71 | 729,818 |
| 2017-03-14 | $14.85 | $14.90 | $14.78 | $14.90 | $8.58 | 507,896 |
| 2017-03-13 | $14.80 | $14.85 | $14.75 | $14.80 | $8.52 | 402,857 |
| 2017-03-10 | $14.50 | $14.75 | $14.50 | $14.75 | $8.49 | 303,998 |
| 2017-03-09 | $14.60 | $14.70 | $14.50 | $14.50 | $8.35 | 267,014 |
| 2017-03-08 | $14.70 | $14.80 | $14.60 | $14.65 | $8.43 | 305,248 |
| 2017-03-07 | $14.70 | $14.80 | $14.65 | $14.65 | $8.43 | 280,847 |
| 2017-03-06 | $14.80 | $14.80 | $14.65 | $14.75 | $8.49 | 231,342 |
| 2017-03-03 | $14.80 | $14.85 | $14.70 | $14.80 | $8.52 | 313,425 |
| 2017-03-02 | $14.80 | $14.85 | $14.68 | $14.80 | $8.52 | 303,084 |
| 2017-03-01 | $14.75 | $14.85 | $14.30 | $14.85 | $8.55 | 511,037 |
| 2017-02-28 | $14.85 | $14.85 | $14.50 | $14.70 | $8.46 | 476,411 |
| 2017-02-27 | $14.80 | $14.88 | $14.75 | $14.85 | $8.55 | 337,203 |
| 2017-02-24 | $14.80 | $14.90 | $14.70 | $14.90 | $8.58 | 470,087 |
| 2017-02-23 | $14.85 | $14.90 | $14.70 | $14.80 | $8.52 | 384,385 |
| 2017-02-22 | $14.75 | $14.85 | $14.65 | $14.80 | $8.52 | 318,306 |
| 2017-02-21 | $14.85 | $14.93 | $14.75 | $14.80 | $8.52 | 1,403,535 |
| 2017-02-17 | $14.85 | $14.88 | $14.75 | $14.85 | $8.55 | 298,019 |
| 2017-02-16 | $14.80 | $14.85 | $14.75 | $14.85 | $8.55 | 310,624 |
| 2017-02-15 | $14.80 | $14.85 | $14.70 | $14.80 | $8.52 | 370,010 |
| 2017-02-14 | $14.80 | $14.85 | $14.71 | $14.75 | $8.49 | 298,212 |
| 2017-02-13 | $14.80 | $14.85 | $14.75 | $14.80 | $8.52 | 389,352 |
| 2017-02-10 | $14.70 | $14.85 | $14.68 | $14.75 | $8.49 | 293,137 |
| 2017-02-09 | $14.65 | $14.70 | $14.55 | $14.70 | $8.46 | 2,379 |
| 2017-02-08 | $14.65 | $14.70 | $14.55 | $14.70 | $8.46 | 2,345 |
| 2017-02-07 | $14.60 | $14.70 | $14.55 | $14.65 | $8.43 | 319,182 |
| 2017-02-06 | $14.50 | $14.60 | $14.33 | $14.60 | $8.40 | 211,161 |
| 2017-02-03 | $14.30 | $14.55 | $14.20 | $14.55 | $8.38 | 388,520 |
| 2017-02-02 | $14.10 | $14.30 | $14.01 | $14.25 | $8.20 | 254,586 |
| 2017-02-01 | $14.10 | $14.35 | $13.90 | $14.00 | $8.06 | 563,054 |
| 2017-01-31 | $14.10 | $14.20 | $13.95 | $14.05 | $8.09 | 410,528 |
| 2017-01-30 | $14.15 | $14.20 | $14.00 | $14.05 | $8.09 | 246,947 |
| 2017-01-27 | $14.35 | $14.35 | $14.15 | $14.15 | $8.14 | 228,369 |
| 2017-01-26 | $14.20 | $14.40 | $14.15 | $14.35 | $8.26 | 374,229 |
| 2017-01-25 | $14.20 | $14.33 | $14.13 | $14.25 | $8.20 | 441,471 |
| 2017-01-24 | $14.30 | $14.35 | $14.20 | $14.25 | $8.20 | 419,952 |
| 2017-01-23 | $14.50 | $14.53 | $14.30 | $14.35 | $8.26 | 308,570 |
| 2017-01-20 | $14.55 | $14.60 | $14.40 | $14.50 | $8.35 | 283,293 |
| 2017-01-19 | $14.60 | $14.65 | $14.48 | $14.55 | $8.38 | 226,659 |
| 2017-01-18 | $14.60 | $14.65 | $14.50 | $14.55 | $8.38 | 141,274 |
| 2017-01-17 | $14.50 | $14.80 | $14.01 | $14.60 | $8.40 | 709,637 |
| 2017-01-13 | $14.50 | $14.60 | $14.40 | $14.55 | $8.38 | 208,776 |
| 2017-01-12 | $14.50 | $14.50 | $14.40 | $14.45 | $8.32 | 138,583 |
| 2017-01-11 | $14.50 | $14.55 | $14.40 | $14.50 | $8.35 | 222,565 |
| 2017-01-10 | $14.50 | $14.55 | $14.35 | $14.50 | $8.35 | 293,987 |
| 2017-01-09 | $14.55 | $14.60 | $14.43 | $14.45 | $8.32 | 332,472 |
| 2017-01-06 | $14.40 | $14.55 | $14.35 | $14.55 | $8.38 | 295,355 |
| 2017-01-05 | $14.45 | $14.45 | $14.30 | $14.40 | $8.29 | 252,288 |
| 2017-01-04 | $14.20 | $14.45 | $14.18 | $14.45 | $8.32 | 463,578 |
| 2017-01-03 | $14.20 | $14.30 | $14.06 | $14.20 | $8.17 | 298,844 |
| 2016-12-30 | $14.20 | $14.20 | $14.05 | $14.10 | $8.12 | 333,760 |
| 2016-12-29 | $14.00 | $14.25 | $14.00 | $14.25 | $8.20 | 321,712 |
| 2016-12-28 | $14.15 | $14.15 | $13.90 | $13.95 | $8.03 | 409,648 |
| 2016-12-27 | $14.05 | $14.15 | $13.95 | $14.15 | $8.14 | 246,832 |
| 2016-12-23 | $13.85 | $14.25 | $13.80 | $13.95 | $8.03 | 339,590 |
| 2016-12-22 | $13.80 | $13.85 | $13.75 | $13.85 | $7.97 | 262,602 |
| 2016-12-21 | $13.90 | $13.90 | $13.75 | $13.80 | $7.94 | 265,014 |
| 2016-12-20 | $13.90 | $13.93 | $13.75 | $13.85 | $7.97 | 275,986 |
| 2016-12-19 | $13.70 | $13.90 | $13.69 | $13.85 | $7.97 | 289,908 |
| 2016-12-16 | $13.60 | $13.75 | $13.55 | $13.75 | $7.91 | 304,580 |
| 2016-12-15 | $13.55 | $13.65 | $13.40 | $13.50 | $7.77 | 535,212 |
| 2016-12-14 | $13.65 | $13.80 | $13.55 | $13.55 | $7.80 | 394,339 |
| 2016-12-13 | $13.80 | $13.90 | $13.68 | $13.75 | $7.91 | 571,544 |
| 2016-12-12 | $14.20 | $14.25 | $13.98 | $14.10 | $7.92 | 600,050 |
| 2016-12-09 | $14.30 | $14.35 | $14.13 | $14.20 | $7.98 | 293,027 |
| 2016-12-08 | $14.25 | $14.30 | $14.05 | $14.30 | $8.03 | 298,469 |
| 2016-12-07 | $14.20 | $14.30 | $14.10 | $14.15 | $7.95 | 308,400 |
| 2016-12-06 | $14.25 | $14.25 | $14.10 | $14.20 | $7.98 | 314,749 |
| 2016-12-05 | $14.15 | $14.25 | $13.95 | $14.25 | $8.00 | 344,887 |
| 2016-12-02 | $14.20 | $14.30 | $14.05 | $14.05 | $7.89 | 285,555 |
| 2016-12-01 | $14.20 | $14.30 | $14.10 | $14.15 | $7.95 | 330,353 |
| 2016-11-30 | $14.10 | $14.20 | $13.90 | $14.20 | $7.98 | 334,774 |
| 2016-11-29 | $14.00 | $14.10 | $13.90 | $14.10 | $7.92 | 321,343 |
| 2016-11-28 | $14.10 | $14.15 | $13.90 | $14.00 | $7.86 | 365,616 |
| 2016-11-25 | $14.00 | $14.10 | $13.95 | $14.10 | $7.92 | 282,627 |
| 2016-11-23 | $14.00 | $14.03 | $13.90 | $13.95 | $7.84 | 226,996 |
| 2016-11-22 | $14.00 | $14.10 | $13.92 | $13.95 | $7.84 | 420,320 |
| 2016-11-21 | $14.00 | $14.00 | $13.85 | $14.00 | $7.86 | 261,702 |
| 2016-11-18 | $13.90 | $13.95 | $13.75 | $13.95 | $7.84 | 315,374 |
| 2016-11-17 | $13.85 | $13.95 | $13.75 | $13.95 | $7.84 | 527,408 |
| 2016-11-16 | $13.95 | $14.00 | $13.65 | $13.75 | $7.72 | 382,199 |
| 2016-11-15 | $13.80 | $13.90 | $13.70 | $13.90 | $7.81 | 334,589 |
| 2016-11-14 | $13.70 | $13.75 | $13.65 | $13.75 | $7.72 | 335,750 |
| 2016-11-11 | $13.55 | $13.70 | $13.55 | $13.70 | $7.70 | 34,759 |
| 2016-11-10 | $13.65 | $13.73 | $13.58 | $13.60 | $7.64 | 102,546 |
| 2016-11-09 | $13.55 | $13.60 | $13.35 | $13.50 | $7.58 | 513,533 |
| 2016-11-08 | $13.50 | $13.60 | $13.40 | $13.60 | $7.64 | 373,201 |
| 2016-11-07 | $13.45 | $13.50 | $13.30 | $13.45 | $7.56 | 600,207 |
| 2016-11-04 | $13.25 | $13.40 | $13.15 | $13.20 | $7.41 | 512,426 |
| 2016-11-03 | $13.45 | $13.45 | $13.10 | $13.20 | $7.41 | 557,193 |
| 2016-11-02 | $13.25 | $13.58 | $13.05 | $13.45 | $7.56 | 750,042 |
| 2016-11-01 | $13.35 | $13.35 | $13.30 | $13.30 | $7.47 | 484,944 |
| 2016-10-31 | $13.35 | $13.40 | $13.30 | $13.30 | $7.47 | 562,515 |
| 2016-10-28 | $13.38 | $13.45 | $13.30 | $13.40 | $7.53 | 528,226 |
| 2016-10-27 | $13.50 | $13.51 | $13.31 | $13.33 | $7.49 | 615,259 |
| 2016-10-26 | $13.55 | $13.56 | $13.45 | $13.50 | $7.58 | 698,437 |
| 2016-10-25 | $13.37 | $13.59 | $13.34 | $13.58 | $7.63 | 4,079,472 |
| 2016-10-24 | $13.70 | $13.87 | $13.70 | $13.82 | $7.76 | 170,707 |
| 2016-10-21 | $13.68 | $13.76 | $13.66 | $13.68 | $7.68 | 199,479 |
| 2016-10-20 | $13.68 | $13.74 | $13.57 | $13.66 | $7.67 | 187,345 |
| 2016-10-19 | $13.74 | $13.75 | $13.67 | $13.72 | $7.71 | 115,676 |
| 2016-10-18 | $13.62 | $13.78 | $13.58 | $13.67 | $7.68 | 171,593 |
| 2016-10-17 | $13.73 | $13.73 | $13.49 | $13.51 | $7.59 | 473,918 |
| 2016-10-14 | $13.81 | $13.84 | $13.71 | $13.75 | $7.72 | 107,183 |
| 2016-10-13 | $13.72 | $13.84 | $13.68 | $13.81 | $7.76 | 178,694 |
| 2016-10-12 | $13.82 | $13.84 | $13.75 | $13.78 | $7.74 | 112,209 |
| 2016-10-11 | $13.80 | $13.86 | $13.77 | $13.77 | $7.73 | 148,810 |
| 2016-10-10 | $13.85 | $13.90 | $13.76 | $13.80 | $7.75 | 128,916 |
| 2016-10-07 | $13.84 | $13.84 | $13.74 | $13.80 | $7.75 | 154,765 |
| 2016-10-06 | $13.78 | $13.92 | $13.74 | $13.87 | $7.79 | 193,306 |
| 2016-10-05 | $13.79 | $13.87 | $13.78 | $13.80 | $7.75 | 107,625 |
| 2016-10-04 | $13.88 | $13.95 | $13.78 | $13.79 | $7.75 | 159,475 |
| 2016-10-03 | $13.77 | $13.95 | $13.77 | $13.83 | $7.77 | 357,782 |
| 2016-09-30 | $13.86 | $14.01 | $13.74 | $13.76 | $7.73 | 338,600 |
| 2016-09-29 | $13.77 | $13.84 | $13.73 | $13.77 | $7.73 | 210,671 |
| 2016-09-28 | $13.86 | $13.90 | $13.68 | $13.78 | $7.74 | 348,251 |
| 2016-09-27 | $13.82 | $13.92 | $13.77 | $13.83 | $7.77 | 235,015 |
| 2016-09-26 | $13.79 | $13.87 | $13.74 | $13.81 | $7.76 | 213,661 |
| 2016-09-23 | $13.75 | $13.83 | $13.68 | $13.80 | $7.75 | 179,563 |
| 2016-09-22 | $13.73 | $13.78 | $13.65 | $13.75 | $7.72 | 220,115 |
| 2016-09-21 | $13.76 | $13.80 | $13.69 | $13.70 | $7.70 | 267,105 |
| 2016-09-20 | $13.79 | $13.95 | $13.63 | $13.67 | $7.68 | 303,755 |
| 2016-09-19 | $13.63 | $13.76 | $13.61 | $13.70 | $7.70 | 273,410 |
| 2016-09-16 | $13.54 | $13.62 | $13.50 | $13.57 | $7.62 | 488,316 |
| 2016-09-15 | $13.52 | $13.72 | $13.45 | $13.60 | $7.64 | 380,075 |
| 2016-09-14 | $13.56 | $13.60 | $13.48 | $13.52 | $7.59 | 322,468 |
| 2016-09-13 | $13.97 | $13.99 | $13.82 | $13.91 | $7.62 | 371,408 |
| 2016-09-12 | $13.95 | $14.09 | $13.78 | $14.05 | $7.70 | 330,061 |
| 2016-09-09 | $14.14 | $14.17 | $13.99 | $14.06 | $7.70 | 309,651 |
| 2016-09-08 | $14.09 | $14.20 | $14.06 | $14.13 | $7.74 | 242,155 |
| 2016-09-07 | $14.26 | $14.26 | $14.06 | $14.14 | $7.75 | 229,228 |
| 2016-09-06 | $14.20 | $14.23 | $14.01 | $14.23 | $7.80 | 307,009 |
| 2016-09-02 | $14.18 | $14.24 | $14.09 | $14.20 | $7.78 | 331,963 |
| 2016-09-01 | $14.27 | $14.27 | $14.00 | $14.19 | $7.78 | 315,490 |
| 2016-08-31 | $14.28 | $14.30 | $14.16 | $14.26 | $7.81 | 285,960 |
| 2016-08-30 | $14.20 | $14.29 | $14.10 | $14.28 | $7.82 | 313,218 |
| 2016-08-29 | $13.92 | $14.18 | $13.92 | $14.14 | $7.75 | 299,008 |
| 2016-08-26 | $13.82 | $13.95 | $13.81 | $13.85 | $7.59 | 231,294 |
| 2016-08-25 | $13.89 | $13.91 | $13.82 | $13.84 | $7.58 | 193,811 |
| 2016-08-24 | $13.97 | $13.99 | $13.82 | $13.87 | $7.60 | 206,066 |
| 2016-08-23 | $13.99 | $14.00 | $13.91 | $13.94 | $7.64 | 228,334 |
| 2016-08-22 | $13.87 | $13.99 | $13.87 | $13.96 | $7.65 | 158,688 |
| 2016-08-19 | $13.91 | $13.91 | $13.87 | $13.90 | $7.62 | 128,477 |
| 2016-08-18 | $13.88 | $13.95 | $13.82 | $13.94 | $7.64 | 198,781 |
| 2016-08-17 | $13.91 | $13.94 | $13.76 | $13.88 | $7.61 | 165,693 |
| 2016-08-16 | $13.93 | $13.96 | $13.87 | $13.87 | $7.60 | 190,673 |
| 2016-08-15 | $14.13 | $14.16 | $13.90 | $13.95 | $7.64 | 511,952 |
| 2016-08-12 | $14.00 | $14.16 | $13.98 | $14.13 | $7.74 | 263,531 |
| 2016-08-11 | $13.86 | $13.96 | $13.83 | $13.95 | $7.64 | 203,986 |
| 2016-08-10 | $13.65 | $13.83 | $13.65 | $13.81 | $7.57 | 211,550 |
| 2016-08-09 | $13.63 | $13.75 | $13.56 | $13.65 | $7.48 | 316,609 |
| 2016-08-08 | $13.70 | $13.73 | $13.61 | $13.61 | $7.46 | 178,544 |
| 2016-08-05 | $13.56 | $13.70 | $13.54 | $13.65 | $7.48 | 218,304 |
| 2016-08-04 | $13.41 | $13.55 | $13.40 | $13.54 | $7.42 | 382,610 |
| 2016-08-03 | $13.28 | $13.38 | $13.18 | $13.38 | $7.33 | 309,204 |
| 2016-08-02 | $13.25 | $13.31 | $13.18 | $13.27 | $7.27 | 167,911 |
| 2016-08-01 | $13.35 | $13.41 | $13.28 | $13.28 | $7.28 | 195,909 |
| 2016-07-29 | $13.32 | $13.37 | $13.30 | $13.36 | $7.32 | 236,320 |
| 2016-07-28 | $13.39 | $13.40 | $13.29 | $13.33 | $7.30 | 1,076,230 |
| 2016-07-27 | $13.48 | $13.48 | $13.35 | $13.37 | $7.33 | 211,140 |
| 2016-07-26 | $13.31 | $13.41 | $13.25 | $13.39 | $7.34 | 366,376 |
| 2016-07-25 | $13.34 | $13.38 | $13.27 | $13.34 | $7.31 | 123,652 |
| 2016-07-22 | $13.24 | $13.35 | $13.21 | $13.33 | $7.30 | 175,165 |
| 2016-07-21 | $13.41 | $13.41 | $13.18 | $13.26 | $7.27 | 351,032 |
| 2016-07-20 | $13.46 | $13.46 | $13.26 | $13.36 | $7.32 | 270,583 |
| 2016-07-19 | $13.29 | $13.37 | $13.26 | $13.36 | $7.32 | 114,035 |
| 2016-07-18 | $13.05 | $13.36 | $13.05 | $13.27 | $7.27 | 306,585 |
| 2016-07-15 | $13.21 | $13.21 | $13.09 | $13.11 | $7.18 | 254,989 |
| 2016-07-14 | $13.12 | $13.25 | $13.08 | $13.19 | $7.23 | 499,295 |
| 2016-07-13 | $13.44 | $13.48 | $13.36 | $13.42 | $7.35 | 244,903 |
| 2016-07-12 | $13.40 | $13.50 | $13.38 | $13.44 | $7.36 | 251,813 |
| 2016-07-11 | $13.38 | $13.42 | $13.32 | $13.35 | $7.32 | 276,548 |
| 2016-07-08 | $13.20 | $13.42 | $13.16 | $13.31 | $7.29 | 435,184 |
| 2016-07-07 | $13.12 | $13.21 | $13.03 | $13.15 | $7.21 | 352,833 |
| 2016-07-06 | $13.14 | $13.19 | $13.10 | $13.12 | $7.19 | 135,978 |
| 2016-07-05 | $13.21 | $13.21 | $13.10 | $13.17 | $7.22 | 188,073 |
| 2016-07-01 | $12.92 | $13.29 | $12.90 | $13.23 | $7.25 | 558,577 |
| 2016-06-30 | $12.87 | $12.93 | $12.79 | $12.90 | $7.07 | 304,295 |
| 2016-06-29 | $12.70 | $12.79 | $12.64 | $12.77 | $7.00 | 283,816 |
| 2016-06-28 | $12.58 | $12.72 | $12.48 | $12.70 | $6.96 | 385,951 |
| 2016-06-27 | $12.54 | $12.57 | $12.45 | $12.51 | $6.85 | 409,489 |
| 2016-06-24 | $12.22 | $12.57 | $12.14 | $12.55 | $6.88 | 483,345 |
| 2016-06-23 | $12.35 | $12.40 | $12.32 | $12.38 | $6.78 | 137,085 |
| 2016-06-22 | $12.30 | $12.34 | $12.27 | $12.27 | $6.72 | 141,659 |
| 2016-06-21 | $12.33 | $12.35 | $12.28 | $12.28 | $6.73 | 148,840 |
| 2016-06-20 | $12.35 | $12.40 | $12.27 | $12.29 | $6.73 | 278,642 |
| 2016-06-17 | $12.30 | $12.40 | $12.26 | $12.32 | $6.75 | 339,217 |
| 2016-06-16 | $12.25 | $12.32 | $12.14 | $12.30 | $6.74 | 193,325 |
| 2016-06-15 | $12.14 | $12.38 | $12.14 | $12.26 | $6.72 | 389,748 |
| 2016-06-14 | $12.25 | $12.30 | $12.10 | $12.10 | $6.63 | 330,513 |
| 2016-06-13 | $12.62 | $12.62 | $12.50 | $12.58 | $6.70 | 377,508 |
| 2016-06-10 | $12.62 | $12.66 | $12.57 | $12.62 | $6.73 | 186,855 |
| 2016-06-09 | $12.61 | $12.68 | $12.53 | $12.68 | $6.76 | 116,900 |
| 2016-06-08 | $12.68 | $12.69 | $12.60 | $12.63 | $6.73 | 245,448 |
| 2016-06-07 | $12.75 | $12.77 | $12.62 | $12.69 | $6.76 | 203,804 |
| 2016-06-06 | $12.60 | $12.75 | $12.60 | $12.68 | $6.76 | 276,150 |
| 2016-06-03 | $12.52 | $12.65 | $12.50 | $12.58 | $6.70 | 180,594 |
| 2016-06-02 | $12.59 | $12.61 | $12.53 | $12.57 | $6.70 | 138,229 |
| 2016-06-01 | $12.58 | $12.65 | $12.46 | $12.62 | $6.73 | 123,193 |
| 2016-05-31 | $12.52 | $12.60 | $12.46 | $12.58 | $6.70 | 148,451 |
| 2016-05-27 | $12.46 | $12.50 | $12.39 | $12.49 | $6.66 | 153,999 |
| 2016-05-26 | $12.41 | $12.52 | $12.41 | $12.44 | $6.63 | 129,716 |
| 2016-05-25 | $12.39 | $12.43 | $12.37 | $12.41 | $6.61 | 192,073 |
| 2016-05-24 | $12.38 | $12.45 | $12.33 | $12.37 | $6.59 | 318,173 |
| 2016-05-23 | $12.34 | $12.39 | $12.20 | $12.31 | $6.56 | 143,338 |
| 2016-05-20 | $12.27 | $12.39 | $12.27 | $12.32 | $6.57 | 123,382 |
| 2016-05-19 | $12.33 | $12.33 | $12.13 | $12.27 | $6.54 | 264,885 |
| 2016-05-18 | $12.40 | $12.47 | $12.32 | $12.37 | $6.59 | 195,200 |
| 2016-05-17 | $12.43 | $12.45 | $12.34 | $12.41 | $6.61 | 178,910 |
| 2016-05-16 | $12.39 | $12.48 | $12.39 | $12.43 | $6.62 | 126,269 |
| 2016-05-13 | $12.44 | $12.44 | $12.36 | $12.39 | $6.60 | 117,335 |
| 2016-05-12 | $12.53 | $12.53 | $12.38 | $12.40 | $6.61 | 162,031 |
| 2016-05-11 | $12.55 | $12.60 | $12.39 | $12.46 | $6.64 | 298,573 |
| 2016-05-10 | $12.38 | $12.59 | $12.37 | $12.54 | $6.68 | 295,248 |
| 2016-05-09 | $12.38 | $12.52 | $12.35 | $12.39 | $6.60 | 243,556 |
| 2016-05-06 | $12.24 | $12.41 | $12.20 | $12.35 | $6.58 | 253,284 |
| 2016-05-05 | $12.43 | $12.46 | $12.22 | $12.27 | $6.54 | 307,231 |
| 2016-05-04 | $12.35 | $12.48 | $12.35 | $12.47 | $6.65 | 220,249 |
| 2016-05-03 | $12.45 | $12.46 | $12.28 | $12.42 | $6.62 | 215,099 |
| 2016-05-02 | $12.52 | $12.54 | $12.45 | $12.49 | $6.66 | 189,326 |
| 2016-04-29 | $12.43 | $12.55 | $12.41 | $12.52 | $6.67 | 157,990 |
| 2016-04-28 | $12.55 | $12.58 | $12.40 | $12.43 | $6.62 | 142,029 |
| 2016-04-27 | $12.49 | $12.58 | $12.45 | $12.55 | $6.69 | 209,790 |
| 2016-04-26 | $12.46 | $12.58 | $12.40 | $12.54 | $6.68 | 154,897 |
| 2016-04-25 | $12.42 | $12.49 | $12.38 | $12.48 | $6.65 | 91,277 |
| 2016-04-22 | $12.43 | $12.47 | $12.38 | $12.42 | $6.62 | 120,040 |
| 2016-04-21 | $12.52 | $12.60 | $12.42 | $12.43 | $6.62 | 225,960 |
| 2016-04-20 | $12.47 | $12.60 | $12.42 | $12.54 | $6.68 | 210,969 |
| 2016-04-19 | $12.45 | $12.48 | $12.39 | $12.46 | $6.64 | 184,550 |
| 2016-04-18 | $12.41 | $12.48 | $12.37 | $12.41 | $6.61 | 271,846 |
| 2016-04-15 | $12.38 | $12.40 | $12.34 | $12.40 | $6.61 | 181,802 |
| 2016-04-14 | $12.42 | $12.46 | $12.35 | $12.40 | $6.61 | 236,847 |
| 2016-04-13 | $12.38 | $12.52 | $12.38 | $12.48 | $6.65 | 171,426 |
| 2016-04-12 | $12.30 | $12.43 | $12.24 | $12.38 | $6.60 | 326,223 |
| 2016-04-11 | $12.29 | $12.39 | $12.26 | $12.26 | $6.53 | 244,814 |
| 2016-04-08 | $12.30 | $12.39 | $12.19 | $12.25 | $6.53 | 341,230 |
| 2016-04-07 | $12.35 | $12.38 | $12.27 | $12.31 | $6.56 | 283,106 |
| 2016-04-06 | $12.37 | $12.46 | $12.31 | $12.43 | $6.62 | 220,041 |
| 2016-04-05 | $12.44 | $12.51 | $12.28 | $12.35 | $6.58 | 246,982 |
| 2016-04-04 | $12.69 | $12.69 | $12.40 | $12.47 | $6.65 | 318,510 |
| 2016-04-01 | $12.62 | $12.75 | $12.52 | $12.69 | $6.76 | 518,496 |
| 2016-03-31 | $12.78 | $12.78 | $12.56 | $12.64 | $6.74 | 388,076 |
| 2016-03-30 | $12.68 | $12.81 | $12.58 | $12.70 | $6.77 | 410,168 |
| 2016-03-29 | $12.50 | $12.63 | $12.40 | $12.63 | $6.73 | 272,004 |
| 2016-03-28 | $12.51 | $12.60 | $12.45 | $12.53 | $6.68 | 220,659 |
| 2016-03-24 | $12.40 | $12.53 | $12.36 | $12.47 | $6.65 | 234,952 |
| 2016-03-23 | $12.63 | $12.65 | $12.47 | $12.47 | $6.65 | 179,674 |
| 2016-03-22 | $12.64 | $12.69 | $12.61 | $12.63 | $6.73 | 214,023 |
| 2016-03-21 | $12.67 | $12.68 | $12.62 | $12.68 | $6.76 | 372,295 |
| 2016-03-18 | $12.63 | $12.69 | $12.57 | $12.67 | $6.75 | 945,949 |
| 2016-03-17 | $12.27 | $12.59 | $12.27 | $12.50 | $6.66 | 578,774 |
| 2016-03-16 | $12.20 | $12.35 | $12.20 | $12.30 | $6.56 | 171,152 |
| 2016-03-15 | $12.31 | $12.41 | $12.18 | $12.27 | $6.54 | 260,708 |
| 2016-03-14 | $12.77 | $12.77 | $12.59 | $12.75 | $6.61 | 346,575 |
| 2016-03-11 | $12.70 | $12.81 | $12.59 | $12.74 | $6.61 | 285,616 |
| 2016-03-10 | $12.64 | $12.69 | $12.48 | $12.63 | $6.55 | 219,245 |
| 2016-03-09 | $12.65 | $12.72 | $12.57 | $12.58 | $6.52 | 232,376 |
| 2016-03-08 | $12.65 | $12.65 | $12.52 | $12.60 | $6.53 | 246,417 |
| 2016-03-07 | $12.58 | $12.75 | $12.56 | $12.69 | $6.58 | 296,872 |
| 2016-03-04 | $12.59 | $12.91 | $12.55 | $12.69 | $6.58 | 305,280 |
| 2016-03-03 | $12.50 | $12.65 | $12.47 | $12.58 | $6.52 | 245,589 |
| 2016-03-02 | $12.63 | $12.63 | $12.36 | $12.47 | $6.47 | 386,179 |
| 2016-03-01 | $12.48 | $12.65 | $12.41 | $12.65 | $6.56 | 266,842 |
| 2016-02-29 | $12.37 | $12.51 | $12.31 | $12.48 | $6.47 | 273,784 |
| 2016-02-26 | $12.31 | $12.42 | $12.26 | $12.40 | $6.43 | 260,089 |
| 2016-02-25 | $12.08 | $12.26 | $12.04 | $12.23 | $6.34 | 213,480 |
| 2016-02-24 | $11.95 | $12.06 | $11.68 | $12.02 | $6.23 | 202,636 |
| 2016-02-23 | $12.13 | $12.18 | $12.00 | $12.06 | $6.25 | 202,008 |
| 2016-02-22 | $12.19 | $12.20 | $12.05 | $12.13 | $6.29 | 231,913 |
| 2016-02-19 | $12.10 | $12.12 | $12.00 | $12.08 | $6.26 | 189,355 |
| 2016-02-18 | $12.06 | $12.17 | $12.00 | $12.11 | $6.28 | 349,396 |
| 2016-02-17 | $11.89 | $12.07 | $11.77 | $12.00 | $6.22 | 588,399 |
| 2016-02-16 | $11.75 | $11.80 | $11.55 | $11.80 | $6.12 | 407,072 |
| 2016-02-12 | $11.48 | $11.78 | $11.48 | $11.71 | $6.07 | 722,030 |
| 2016-02-11 | $11.42 | $11.50 | $11.27 | $11.42 | $5.92 | 634,383 |
| 2016-02-10 | $11.53 | $11.57 | $11.43 | $11.49 | $5.96 | 327,044 |
| 2016-02-09 | $11.42 | $11.55 | $11.40 | $11.46 | $5.94 | 499,844 |
| 2016-02-08 | $11.49 | $11.54 | $11.42 | $11.54 | $5.98 | 577,608 |
| 2016-02-05 | $11.99 | $11.99 | $11.58 | $11.62 | $6.03 | 428,844 |
| 2016-02-04 | $11.69 | $11.79 | $11.51 | $11.76 | $6.10 | 302,496 |
| 2016-02-03 | $11.76 | $11.84 | $11.45 | $11.71 | $6.07 | 508,448 |
| 2016-02-02 | $11.60 | $11.77 | $11.41 | $11.75 | $6.09 | 554,961 |
| 2016-02-01 | $11.75 | $11.81 | $11.55 | $11.65 | $6.04 | 411,174 |
| 2016-01-29 | $11.66 | $11.90 | $11.60 | $11.76 | $6.10 | 671,144 |
| 2016-01-28 | $11.68 | $11.68 | $11.29 | $11.54 | $5.98 | 453,040 |
| 2016-01-27 | $11.68 | $11.68 | $11.33 | $11.56 | $6.00 | 439,468 |
| 2016-01-26 | $11.68 | $11.73 | $11.50 | $11.68 | $6.06 | 332,825 |
| 2016-01-25 | $11.81 | $11.81 | $11.55 | $11.62 | $6.03 | 380,521 |
| 2016-01-22 | $11.53 | $11.88 | $11.53 | $11.81 | $6.12 | 1,299,817 |
| 2016-01-21 | $11.41 | $11.66 | $11.08 | $11.45 | $5.94 | 631,609 |
| 2016-01-20 | $11.12 | $11.53 | $10.87 | $11.34 | $5.88 | 796,862 |
| 2016-01-19 | $11.25 | $11.39 | $11.03 | $11.09 | $5.75 | 536,529 |
| 2016-01-15 | $11.27 | $11.33 | $11.05 | $11.21 | $5.81 | 500,442 |
| 2016-01-14 | $11.56 | $11.57 | $11.03 | $11.49 | $5.96 | 577,783 |
| 2016-01-13 | $12.22 | $12.29 | $11.47 | $11.58 | $6.01 | 779,081 |
| 2016-01-12 | $12.27 | $12.33 | $12.01 | $12.18 | $6.32 | 354,247 |
| 2016-01-11 | $12.39 | $12.41 | $12.21 | $12.27 | $6.36 | 298,275 |
| 2016-01-08 | $12.64 | $12.71 | $12.35 | $12.40 | $6.43 | 278,674 |
| 2016-01-07 | $12.77 | $12.92 | $12.55 | $12.62 | $6.54 | 349,062 |
| 2016-01-06 | $12.84 | $13.03 | $12.80 | $12.94 | $6.71 | 372,110 |
| 2016-01-05 | $12.91 | $13.03 | $12.76 | $12.96 | $6.72 | 212,801 |
| 2016-01-04 | $12.71 | $12.91 | $12.71 | $12.88 | $6.68 | 338,586 |
| 2015-12-31 | $12.77 | $13.10 | $12.72 | $13.02 | $6.75 | 565,223 |
| 2015-12-30 | $12.85 | $12.90 | $12.61 | $12.80 | $6.64 | 431,647 |
| 2015-12-29 | $12.75 | $12.89 | $12.71 | $12.81 | $6.64 | 339,990 |
| 2015-12-28 | $12.87 | $12.89 | $12.68 | $12.70 | $6.59 | 275,500 |
| 2015-12-24 | $12.92 | $13.06 | $12.64 | $12.88 | $6.68 | 371,354 |
| 2015-12-23 | $12.74 | $12.94 | $12.70 | $12.90 | $6.69 | 416,058 |
| 2015-12-22 | $12.70 | $12.74 | $12.51 | $12.62 | $6.54 | 755,189 |
| 2015-12-21 | $12.90 | $12.98 | $12.51 | $12.77 | $6.62 | 679,626 |
| 2015-12-18 | $13.10 | $13.17 | $12.78 | $12.90 | $6.69 | 352,426 |
| 2015-12-17 | $13.14 | $13.50 | $13.02 | $13.10 | $6.79 | 478,196 |
| 2015-12-16 | $13.12 | $13.30 | $12.95 | $13.19 | $6.84 | 447,194 |
| 2015-12-15 | $12.20 | $13.04 | $12.20 | $12.97 | $6.73 | 1,170,062 |
| 2015-12-14 | $13.11 | $13.27 | $12.01 | $12.15 | $6.30 | 1,752,529 |
| 2015-12-11 | $13.65 | $13.66 | $13.31 | $13.41 | $6.77 | 400,035 |
| 2015-12-10 | $13.80 | $13.82 | $13.68 | $13.72 | $6.92 | 265,503 |
| 2015-12-09 | $13.88 | $13.93 | $13.76 | $13.78 | $6.95 | 249,836 |
| 2015-12-08 | $13.99 | $14.00 | $13.81 | $13.90 | $7.01 | 249,319 |
| 2015-12-07 | $14.10 | $14.11 | $14.01 | $14.01 | $7.07 | 298,621 |
| 2015-12-04 | $14.09 | $14.17 | $14.05 | $14.08 | $7.10 | 381,593 |
| 2015-12-03 | $14.17 | $14.17 | $14.04 | $14.07 | $7.10 | 293,684 |
| 2015-12-02 | $14.15 | $14.22 | $14.07 | $14.09 | $7.11 | 316,366 |
| 2015-12-01 | $14.18 | $14.23 | $14.09 | $14.15 | $7.14 | 363,738 |
| 2015-11-30 | $14.04 | $14.18 | $14.00 | $14.17 | $7.15 | 524,416 |
| 2015-11-27 | $14.06 | $14.08 | $13.96 | $14.05 | $7.09 | 108,687 |
| 2015-11-25 | $14.05 | $14.08 | $13.99 | $14.03 | $7.08 | 195,320 |
| 2015-11-24 | $14.04 | $14.06 | $13.93 | $14.05 | $7.09 | 280,353 |
| 2015-11-23 | $13.98 | $14.15 | $13.91 | $14.09 | $7.11 | 379,216 |
| 2015-11-20 | $14.02 | $14.03 | $13.88 | $13.94 | $7.03 | 215,381 |
| 2015-11-19 | $13.92 | $14.02 | $13.90 | $14.01 | $7.07 | 239,481 |
| 2015-11-18 | $13.90 | $13.95 | $13.81 | $13.93 | $7.03 | 229,583 |
| 2015-11-17 | $13.95 | $14.00 | $13.88 | $13.90 | $7.01 | 157,234 |
| 2015-11-16 | $13.83 | $14.02 | $13.81 | $14.02 | $7.07 | 211,702 |
| 2015-11-13 | $14.06 | $14.11 | $13.85 | $13.90 | $7.01 | 188,898 |
| 2015-11-12 | $14.07 | $14.24 | $14.03 | $14.11 | $7.12 | 327,618 |
| 2015-11-11 | $14.13 | $14.18 | $14.08 | $14.09 | $7.11 | 260,776 |
| 2015-11-10 | $14.04 | $14.13 | $14.02 | $14.10 | $7.11 | 157,035 |
| 2015-11-09 | $14.11 | $14.16 | $14.02 | $14.07 | $7.10 | 209,488 |
| 2015-11-06 | $14.10 | $14.19 | $13.81 | $14.12 | $7.12 | 330,999 |
| 2015-11-05 | $14.10 | $14.15 | $13.90 | $14.12 | $7.12 | 229,447 |
| 2015-11-04 | $14.13 | $14.13 | $13.96 | $14.04 | $7.08 | 219,867 |
| 2015-11-03 | $14.00 | $14.21 | $13.99 | $14.12 | $7.12 | 311,671 |
| 2015-11-02 | $13.94 | $14.08 | $13.90 | $14.02 | $7.07 | 263,045 |
| 2015-10-30 | $13.98 | $14.02 | $13.80 | $13.93 | $7.03 | 231,757 |
| 2015-10-29 | $13.97 | $14.08 | $13.87 | $13.97 | $7.05 | 386,328 |
| 2015-10-28 | $13.88 | $14.07 | $13.81 | $14.05 | $7.09 | 262,578 |
| 2015-10-27 | $14.00 | $14.00 | $13.72 | $13.88 | $7.00 | 253,756 |
| 2015-10-26 | $14.16 | $14.17 | $14.00 | $14.06 | $7.09 | 159,426 |
| 2015-10-23 | $14.19 | $14.19 | $14.05 | $14.16 | $7.14 | 158,887 |
| 2015-10-22 | $14.06 | $14.20 | $14.03 | $14.11 | $7.12 | 228,477 |
| 2015-10-21 | $14.11 | $14.14 | $13.96 | $14.03 | $7.08 | 224,585 |
| 2015-10-20 | $14.06 | $14.10 | $14.02 | $14.06 | $7.09 | 157,365 |
| 2015-10-19 | $13.97 | $14.08 | $13.94 | $14.06 | $7.09 | 274,616 |
| 2015-10-16 | $14.00 | $14.08 | $13.88 | $14.05 | $7.09 | 199,846 |
| 2015-10-15 | $13.70 | $13.96 | $13.66 | $13.94 | $7.03 | 198,427 |
| 2015-10-14 | $13.70 | $13.79 | $13.65 | $13.69 | $6.91 | 179,585 |
| 2015-10-13 | $13.93 | $13.97 | $13.74 | $13.76 | $6.94 | 173,993 |
| 2015-10-12 | $13.95 | $14.03 | $13.91 | $13.95 | $7.04 | 107,610 |
| 2015-10-09 | $13.90 | $14.04 | $13.90 | $13.97 | $7.05 | 225,390 |
| 2015-10-08 | $14.03 | $14.09 | $13.90 | $13.94 | $7.03 | 218,211 |
| 2015-10-07 | $13.88 | $14.08 | $13.82 | $14.04 | $7.08 | 211,649 |
| 2015-10-06 | $13.81 | $13.92 | $13.74 | $13.84 | $6.98 | 179,794 |
| 2015-10-05 | $13.67 | $13.85 | $13.66 | $13.85 | $6.99 | 465,897 |
| 2015-10-02 | $13.84 | $13.84 | $13.40 | $13.57 | $6.85 | 760,951 |
| 2015-10-01 | $13.62 | $13.92 | $13.59 | $13.92 | $7.02 | 776,898 |
| 2015-09-30 | $13.60 | $13.84 | $13.53 | $13.59 | $6.86 | 1,049,601 |
| 2015-09-29 | $13.34 | $13.90 | $13.26 | $13.48 | $6.80 | 1,271,771 |
| 2015-09-28 | $14.05 | $14.09 | $13.28 | $13.34 | $6.73 | 1,660,453 |
| 2015-09-25 | $14.25 | $14.29 | $14.07 | $14.11 | $7.12 | 127,784 |
| 2015-09-24 | $14.19 | $14.26 | $14.04 | $14.22 | $7.17 | 90,788 |
| 2015-09-23 | $14.22 | $14.25 | $14.10 | $14.24 | $7.18 | 608,491 |
| 2015-09-22 | $13.92 | $14.19 | $13.90 | $14.19 | $7.16 | 3,707,610 |
| 2015-09-21 | $14.41 | $14.59 | $14.38 | $14.50 | $7.32 | 151,232 |
| 2015-09-18 | $14.41 | $14.52 | $14.34 | $14.34 | $7.23 | 233,727 |
| 2015-09-17 | $14.58 | $14.58 | $14.40 | $14.43 | $7.28 | 196,618 |
| 2015-09-16 | $14.45 | $14.59 | $14.45 | $14.54 | $7.34 | 114,959 |
| 2015-09-15 | $14.50 | $14.64 | $14.42 | $14.47 | $7.30 | 166,135 |
| 2015-09-14 | $14.54 | $14.68 | $14.48 | $14.51 | $7.32 | 189,627 |
| 2015-09-11 | $14.72 | $14.92 | $14.62 | $14.88 | $7.33 | 235,957 |
| 2015-09-10 | $14.72 | $14.79 | $14.63 | $14.72 | $7.26 | 245,456 |
| 2015-09-09 | $14.80 | $14.81 | $14.68 | $14.71 | $7.25 | 118,531 |
| 2015-09-08 | $14.80 | $14.85 | $14.68 | $14.75 | $7.27 | 220,244 |
| 2015-09-04 | $14.75 | $14.79 | $14.63 | $14.68 | $7.24 | 119,547 |
| 2015-09-03 | $14.73 | $14.85 | $14.69 | $14.80 | $7.30 | 132,293 |
| 2015-09-02 | $14.70 | $14.83 | $14.67 | $14.78 | $7.29 | 263,232 |
New Mountain Finance Corp (NMFC) News Headlines
Recent New Mountain Finance Corp (NMFC) News
Similar Companies to New Mountain Finance Corp (NMFC) 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 |