PennantPark Floating Rate Capital Ltd (PFLT) Exchange: NASDAQ
Data as of Nov. 4, 2025
$8.52 ($0.09) 1.07%
PennantPark Floating Rate Capital Ltd - Daily Information
Click for more stock information on PennantPark Floating Rate Capital Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $8.41 |
| Previous Close | $8.52 |
| High | $8.61 |
| Low | $8.41 |
| Adjusted Open | $8.41 |
| Previous Adjusted Close | $8.52 |
| Adjusted High | $8.61 |
| Adjusted Low | $8.41 |
About PennantPark Floating Rate Capital Ltd (PFLT)
PennantPark Floating Rate Capital Ltd. (PennantPark Floating Rate Capital) is a development-stage company. PennantPark Floating Rate Capital is a closed-end, externally managed, non-diversified investment company. The Company's investment objective is to seek high current income. It focuses to achieve its investment objective by investing primarily in floating rate loans and other instruments made to private middle-market companies whose debt is rated below investment grade. PennantPark Floating Rate Capital is managed by PennantPark Investment Advisers, LLC (Investment Adviser), and PennantPark Investment Administration provides the administrative services necessary for the Company to operate.
Invest in PennantPark Floating Rate Capital Ltd (PFLT)
Historical Stock Data for PennantPark Floating Rate Capital Ltd (PFLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $8.41 | $8.61 | $8.41 | $8.52 | $8.52 | 1,698,912 |
| 2025-10-16 | $8.70 | $8.75 | $8.40 | $8.43 | $8.43 | 1,502,828 |
| 2025-10-15 | $8.73 | $8.78 | $8.61 | $8.70 | $8.70 | 1,309,333 |
| 2025-10-14 | $8.73 | $8.83 | $8.64 | $8.80 | $8.70 | 1,732,870 |
| 2025-10-13 | $8.58 | $8.80 | $8.57 | $8.77 | $8.67 | 1,391,279 |
| 2025-10-10 | $8.61 | $8.65 | $8.49 | $8.51 | $8.41 | 1,638,402 |
| 2025-10-09 | $8.80 | $8.82 | $8.60 | $8.63 | $8.53 | 1,505,108 |
| 2025-10-08 | $8.82 | $8.92 | $8.78 | $8.80 | $8.70 | 1,425,207 |
| 2025-10-07 | $8.86 | $8.90 | $8.76 | $8.82 | $8.82 | 1,212,278 |
| 2025-10-06 | $9.00 | $9.00 | $8.81 | $8.85 | $8.85 | 1,595,895 |
| 2025-10-03 | $8.90 | $8.99 | $8.85 | $8.85 | $8.85 | 1,592,038 |
| 2025-10-02 | $8.72 | $8.93 | $8.69 | $8.87 | $8.87 | 1,620,534 |
| 2025-10-01 | $8.85 | $8.87 | $8.69 | $8.71 | $8.71 | 2,502,142 |
| 2025-09-30 | $8.94 | $9.05 | $8.82 | $8.89 | $8.89 | 1,919,406 |
| 2025-09-29 | $9.13 | $9.14 | $8.90 | $8.95 | $8.95 | 2,427,876 |
| 2025-09-26 | $9.29 | $9.34 | $9.14 | $9.17 | $9.17 | 1,363,265 |
| 2025-09-25 | $9.31 | $9.35 | $9.24 | $9.26 | $9.26 | 1,519,115 |
| 2025-09-24 | $9.45 | $9.51 | $9.29 | $9.34 | $9.34 | 1,212,608 |
| 2025-09-23 | $9.50 | $9.65 | $9.46 | $9.46 | $9.46 | 844,034 |
| 2025-09-22 | $9.68 | $9.72 | $9.50 | $9.50 | $9.50 | 1,780,361 |
| 2025-09-19 | $9.80 | $9.84 | $9.69 | $9.78 | $9.78 | 1,620,813 |
| 2025-09-18 | $9.81 | $9.87 | $9.75 | $9.82 | $9.82 | 776,270 |
| 2025-09-17 | $9.79 | $9.89 | $9.76 | $9.78 | $9.78 | 1,033,915 |
| 2025-09-16 | $9.81 | $9.85 | $9.61 | $9.72 | $9.72 | 1,812,292 |
| 2025-09-15 | $10.07 | $10.08 | $9.81 | $9.82 | $9.82 | 1,894,888 |
| 2025-09-12 | $10.18 | $10.23 | $10.12 | $10.16 | $10.16 | 1,100,758 |
| 2025-09-11 | $10.16 | $10.22 | $10.13 | $10.21 | $10.21 | 654,454 |
| 2025-09-10 | $10.20 | $10.25 | $10.14 | $10.15 | $10.15 | 646,479 |
| 2025-09-09 | $10.28 | $10.30 | $10.18 | $10.18 | $10.18 | 733,810 |
| 2025-09-08 | $10.25 | $10.29 | $10.18 | $10.29 | $10.29 | 665,312 |
| 2025-09-05 | $10.28 | $10.29 | $10.20 | $10.26 | $10.26 | 697,244 |
| 2025-09-04 | $10.21 | $10.29 | $10.20 | $10.28 | $10.28 | 889,613 |
| 2025-09-03 | $10.20 | $10.29 | $10.17 | $10.21 | $10.21 | 741,023 |
| 2025-09-02 | $10.22 | $10.29 | $10.14 | $10.18 | $10.18 | 941,699 |
| 2025-08-29 | $10.18 | $10.30 | $10.14 | $10.27 | $10.27 | 769,947 |
| 2025-08-28 | $10.15 | $10.24 | $10.11 | $10.18 | $10.18 | 574,634 |
| 2025-08-27 | $10.11 | $10.17 | $10.09 | $10.15 | $10.15 | 582,290 |
| 2025-08-26 | $10.08 | $10.15 | $10.01 | $10.14 | $10.14 | 1,228,961 |
| 2025-08-25 | $10.18 | $10.20 | $10.07 | $10.08 | $10.08 | 846,515 |
| 2025-08-22 | $10.15 | $10.24 | $10.14 | $10.19 | $10.19 | 853,854 |
| 2025-08-21 | $10.14 | $10.17 | $10.10 | $10.13 | $10.13 | 600,839 |
| 2025-08-20 | $10.22 | $10.25 | $10.11 | $10.17 | $10.17 | 699,739 |
| 2025-08-19 | $10.25 | $10.27 | $10.17 | $10.22 | $10.22 | 722,471 |
| 2025-08-18 | $10.22 | $10.27 | $10.16 | $10.20 | $10.20 | 843,452 |
| 2025-08-15 | $10.40 | $10.40 | $10.20 | $10.23 | $10.23 | 911,229 |
| 2025-08-14 | $10.43 | $10.52 | $10.38 | $10.45 | $10.45 | 1,196,494 |
| 2025-08-13 | $10.40 | $10.52 | $10.35 | $10.50 | $10.50 | 871,711 |
| 2025-08-12 | $10.30 | $10.60 | $10.09 | $10.36 | $10.36 | 1,829,101 |
| 2025-08-11 | $10.50 | $10.55 | $10.44 | $10.47 | $10.47 | 894,606 |
| 2025-08-08 | $10.41 | $10.53 | $10.38 | $10.50 | $10.50 | 976,322 |
| 2025-08-07 | $10.50 | $10.50 | $10.33 | $10.40 | $10.40 | 762,412 |
| 2025-08-06 | $10.46 | $10.51 | $10.41 | $10.50 | $10.50 | 599,624 |
| 2025-08-05 | $10.43 | $10.47 | $10.30 | $10.45 | $10.45 | 817,748 |
| 2025-08-04 | $10.41 | $10.48 | $10.35 | $10.42 | $10.42 | 602,785 |
| 2025-08-01 | $10.44 | $10.48 | $10.28 | $10.40 | $10.40 | 1,119,943 |
| 2025-07-31 | $10.49 | $10.62 | $10.46 | $10.47 | $10.47 | 584,018 |
| 2025-07-30 | $10.53 | $10.66 | $10.47 | $10.50 | $10.50 | 546,321 |
| 2025-07-29 | $10.57 | $10.59 | $10.40 | $10.51 | $10.51 | 820,071 |
| 2025-07-28 | $10.70 | $10.71 | $10.53 | $10.54 | $10.54 | 664,892 |
| 2025-07-25 | $10.70 | $10.71 | $10.63 | $10.71 | $10.71 | 489,856 |
| 2025-07-24 | $10.73 | $10.78 | $10.70 | $10.71 | $10.71 | 404,990 |
| 2025-07-23 | $10.69 | $10.75 | $10.66 | $10.73 | $10.73 | 484,171 |
| 2025-07-22 | $10.61 | $10.70 | $10.58 | $10.68 | $10.68 | 524,170 |
| 2025-07-21 | $10.76 | $10.76 | $10.58 | $10.60 | $10.60 | 691,192 |
| 2025-07-18 | $10.83 | $10.88 | $10.72 | $10.73 | $10.73 | 640,703 |
| 2025-07-17 | $10.71 | $10.84 | $10.70 | $10.82 | $10.82 | 648,790 |
| 2025-07-16 | $10.61 | $10.75 | $10.58 | $10.74 | $10.74 | 723,544 |
| 2025-07-15 | $10.74 | $10.77 | $10.62 | $10.63 | $10.63 | 785,640 |
| 2025-07-14 | $10.75 | $10.85 | $10.72 | $10.82 | $10.72 | 1,080,810 |
| 2025-07-11 | $10.73 | $10.80 | $10.68 | $10.74 | $10.64 | 682,175 |
| 2025-07-10 | $10.55 | $10.74 | $10.54 | $10.74 | $10.64 | 823,486 |
| 2025-07-09 | $10.60 | $10.62 | $10.52 | $10.57 | $10.57 | 545,091 |
| 2025-07-08 | $10.48 | $10.60 | $10.48 | $10.56 | $10.56 | 527,837 |
| 2025-07-07 | $10.52 | $10.55 | $10.44 | $10.48 | $10.48 | 835,111 |
| 2025-07-03 | $10.48 | $10.59 | $10.48 | $10.55 | $10.55 | 465,101 |
| 2025-07-02 | $10.35 | $10.47 | $10.35 | $10.46 | $10.46 | 513,629 |
| 2025-07-01 | $10.32 | $10.42 | $10.28 | $10.37 | $10.37 | 1,044,248 |
| 2025-06-30 | $10.25 | $10.37 | $10.20 | $10.33 | $10.33 | 814,888 |
| 2025-06-27 | $10.26 | $10.33 | $10.18 | $10.25 | $10.25 | 589,382 |
| 2025-06-26 | $10.17 | $10.31 | $10.17 | $10.23 | $10.23 | 1,269,773 |
| 2025-06-25 | $10.19 | $10.22 | $10.13 | $10.18 | $10.18 | 537,820 |
| 2025-06-24 | $10.16 | $10.24 | $10.13 | $10.19 | $10.19 | 792,614 |
| 2025-06-23 | $10.26 | $10.26 | $10.02 | $10.13 | $10.13 | 839,192 |
| 2025-06-20 | $10.38 | $10.41 | $10.23 | $10.26 | $10.26 | 1,039,875 |
| 2025-06-18 | $10.25 | $10.43 | $10.25 | $10.40 | $10.40 | 887,826 |
| 2025-06-17 | $10.14 | $10.32 | $10.11 | $10.25 | $10.25 | 660,999 |
| 2025-06-16 | $10.38 | $10.41 | $10.16 | $10.17 | $10.17 | 936,473 |
| 2025-06-13 | $10.45 | $10.47 | $10.37 | $10.42 | $10.32 | 1,060,113 |
| 2025-06-12 | $10.46 | $10.52 | $10.42 | $10.48 | $10.38 | 746,300 |
| 2025-06-11 | $10.47 | $10.60 | $10.46 | $10.50 | $10.40 | 776,744 |
| 2025-06-10 | $10.55 | $10.55 | $10.42 | $10.46 | $10.36 | 708,685 |
| 2025-06-09 | $10.38 | $10.53 | $10.37 | $10.46 | $10.36 | 762,738 |
| 2025-06-06 | $10.27 | $10.36 | $10.27 | $10.35 | $10.25 | 617,948 |
| 2025-06-05 | $10.25 | $10.27 | $10.10 | $10.24 | $10.14 | 880,045 |
| 2025-06-04 | $10.22 | $10.27 | $10.20 | $10.24 | $10.14 | 696,253 |
| 2025-06-03 | $10.22 | $10.23 | $10.07 | $10.21 | $10.11 | 981,174 |
| 2025-06-02 | $10.29 | $10.30 | $10.08 | $10.11 | $10.01 | 1,144,540 |
| 2025-05-30 | $10.22 | $10.35 | $10.18 | $10.30 | $10.30 | 1,152,033 |
| 2025-05-29 | $10.24 | $10.30 | $10.21 | $10.24 | $10.24 | 680,396 |
| 2025-05-28 | $10.25 | $10.30 | $10.21 | $10.23 | $10.23 | 617,335 |
| 2025-05-27 | $10.13 | $10.24 | $10.10 | $10.23 | $10.23 | 652,262 |
| 2025-05-23 | $9.98 | $10.10 | $9.97 | $10.07 | $10.07 | 445,966 |
| 2025-05-22 | $10.05 | $10.09 | $9.97 | $10.04 | $10.04 | 586,961 |
| 2025-05-21 | $10.25 | $10.29 | $10.02 | $10.04 | $10.04 | 809,812 |
| 2025-05-20 | $10.33 | $10.38 | $10.31 | $10.33 | $10.33 | 546,927 |
| 2025-05-19 | $10.14 | $10.35 | $10.12 | $10.33 | $10.33 | 1,106,998 |
| 2025-05-16 | $10.12 | $10.25 | $10.11 | $10.23 | $10.23 | 1,298,116 |
| 2025-05-15 | $10.06 | $10.15 | $10.00 | $10.11 | $10.11 | 1,034,935 |
| 2025-05-14 | $10.10 | $10.20 | $9.95 | $10.12 | $10.02 | 1,458,213 |
| 2025-05-13 | $10.04 | $10.18 | $9.78 | $10.13 | $10.13 | 1,756,082 |
| 2025-05-12 | $10.23 | $10.35 | $10.20 | $10.21 | $10.21 | 1,393,396 |
| 2025-05-09 | $10.10 | $10.20 | $10.05 | $10.08 | $10.08 | 941,708 |
| 2025-05-08 | $10.08 | $10.14 | $10.03 | $10.08 | $10.08 | 713,629 |
| 2025-05-07 | $10.08 | $10.18 | $10.02 | $10.03 | $10.03 | 782,736 |
| 2025-05-06 | $10.02 | $10.13 | $9.98 | $10.07 | $10.07 | 786,452 |
| 2025-05-05 | $10.12 | $10.17 | $10.04 | $10.06 | $10.06 | 790,014 |
| 2025-05-02 | $10.04 | $10.18 | $10.04 | $10.17 | $10.17 | 944,522 |
| 2025-05-01 | $10.12 | $10.19 | $9.94 | $9.97 | $9.97 | 996,205 |
| 2025-04-30 | $10.10 | $10.11 | $9.96 | $10.11 | $10.11 | 741,778 |
| 2025-04-29 | $10.20 | $10.24 | $10.02 | $10.16 | $10.16 | 943,445 |
| 2025-04-28 | $10.13 | $10.24 | $10.07 | $10.22 | $10.22 | 570,596 |
| 2025-04-25 | $9.97 | $10.16 | $9.96 | $10.15 | $10.15 | 706,427 |
| 2025-04-24 | $9.82 | $10.00 | $9.79 | $9.97 | $9.97 | 734,253 |
| 2025-04-23 | $9.79 | $9.93 | $9.72 | $9.79 | $9.79 | 896,475 |
| 2025-04-22 | $9.58 | $9.64 | $9.46 | $9.59 | $9.59 | 824,922 |
| 2025-04-21 | $9.59 | $9.68 | $9.39 | $9.45 | $9.45 | 1,072,688 |
| 2025-04-17 | $9.50 | $9.80 | $9.48 | $9.71 | $9.71 | 1,045,115 |
| 2025-04-16 | $9.58 | $9.66 | $9.48 | $9.48 | $9.48 | 920,148 |
| 2025-04-15 | $9.55 | $9.72 | $9.55 | $9.63 | $9.63 | 1,117,304 |
| 2025-04-14 | $9.67 | $9.78 | $9.52 | $9.63 | $9.53 | 1,427,042 |
| 2025-04-11 | $9.46 | $9.61 | $9.25 | $9.52 | $9.42 | 1,276,662 |
| 2025-04-10 | $9.75 | $9.82 | $9.36 | $9.52 | $9.42 | 1,586,910 |
| 2025-04-09 | $9.09 | $9.93 | $8.82 | $9.83 | $9.73 | 2,731,029 |
| 2025-04-08 | $9.81 | $9.87 | $9.07 | $9.18 | $9.08 | 2,931,968 |
| 2025-04-07 | $9.75 | $9.93 | $9.22 | $9.37 | $9.27 | 4,651,441 |
| 2025-04-04 | $10.90 | $10.99 | $10.02 | $10.05 | $10.05 | 5,209,373 |
| 2025-04-03 | $10.94 | $11.17 | $10.92 | $11.06 | $11.06 | 2,320,526 |
| 2025-04-02 | $11.08 | $11.13 | $11.04 | $11.08 | $11.08 | 1,143,659 |
| 2025-04-01 | $11.21 | $11.25 | $11.10 | $11.13 | $11.13 | 1,510,698 |
| 2025-03-31 | $11.20 | $11.27 | $11.08 | $11.19 | $11.19 | 3,105,793 |
| 2025-03-28 | $11.39 | $11.42 | $11.20 | $11.28 | $11.28 | 860,232 |
| 2025-03-27 | $11.35 | $11.46 | $11.33 | $11.42 | $11.42 | 1,361,085 |
| 2025-03-26 | $11.40 | $11.41 | $11.33 | $11.39 | $11.39 | 729,676 |
| 2025-03-25 | $11.28 | $11.36 | $11.27 | $11.36 | $11.36 | 867,581 |
| 2025-03-24 | $11.26 | $11.26 | $11.19 | $11.25 | $11.25 | 860,558 |
| 2025-03-21 | $11.11 | $11.23 | $11.10 | $11.18 | $11.18 | 1,350,583 |
| 2025-03-20 | $11.11 | $11.16 | $11.08 | $11.12 | $11.12 | 1,081,864 |
| 2025-03-19 | $11.15 | $11.17 | $11.07 | $11.12 | $11.12 | 1,962,932 |
| 2025-03-18 | $11.05 | $11.15 | $11.04 | $11.11 | $11.11 | 1,736,029 |
| 2025-03-17 | $11.03 | $11.13 | $11.03 | $11.09 | $11.09 | 1,154,261 |
| 2025-03-14 | $10.98 | $11.05 | $10.85 | $11.03 | $11.03 | 965,969 |
| 2025-03-13 | $11.03 | $11.07 | $10.92 | $10.92 | $10.82 | 1,657,296 |
| 2025-03-12 | $11.10 | $11.10 | $10.98 | $11.06 | $10.96 | 1,182,827 |
| 2025-03-11 | $11.15 | $11.17 | $10.93 | $11.00 | $11.00 | 1,726,879 |
| 2025-03-10 | $11.09 | $11.16 | $11.07 | $11.14 | $11.14 | 1,296,304 |
| 2025-03-07 | $11.05 | $11.24 | $11.05 | $11.15 | $11.15 | 1,214,873 |
| 2025-03-06 | $11.05 | $11.14 | $11.02 | $11.04 | $11.04 | 1,199,924 |
| 2025-03-05 | $11.19 | $11.20 | $11.04 | $11.12 | $11.12 | 1,352,201 |
| 2025-03-04 | $11.26 | $11.29 | $11.13 | $11.13 | $11.13 | 1,150,014 |
| 2025-03-03 | $11.36 | $11.42 | $11.25 | $11.29 | $11.29 | 1,378,534 |
| 2025-02-28 | $11.21 | $11.36 | $11.21 | $11.34 | $11.34 | 757,209 |
| 2025-02-27 | $11.21 | $11.27 | $11.18 | $11.21 | $11.21 | 834,003 |
| 2025-02-26 | $11.23 | $11.32 | $11.17 | $11.18 | $11.18 | 813,258 |
| 2025-02-25 | $11.29 | $11.39 | $11.20 | $11.21 | $11.21 | 1,043,164 |
| 2025-02-24 | $11.23 | $11.34 | $11.16 | $11.33 | $11.33 | 1,982,960 |
| 2025-02-21 | $11.31 | $11.37 | $11.14 | $11.16 | $11.16 | 1,533,996 |
| 2025-02-20 | $11.29 | $11.31 | $11.20 | $11.31 | $11.31 | 1,567,097 |
| 2025-02-19 | $11.13 | $11.32 | $11.11 | $11.29 | $11.29 | 4,902,788 |
| 2025-02-18 | $11.15 | $11.21 | $11.09 | $11.15 | $11.15 | 2,484,806 |
| 2025-02-14 | $11.28 | $11.30 | $11.14 | $11.19 | $11.09 | 2,719,918 |
| 2025-02-13 | $11.28 | $11.41 | $11.14 | $11.25 | $11.15 | 2,706,574 |
| 2025-02-12 | $11.38 | $11.40 | $11.14 | $11.23 | $11.13 | 2,198,381 |
| 2025-02-11 | $11.12 | $11.50 | $11.02 | $11.40 | $11.30 | 2,474,028 |
| 2025-02-10 | $11.07 | $11.10 | $10.99 | $11.06 | $10.96 | 1,692,308 |
| 2025-02-07 | $11.10 | $11.13 | $10.99 | $11.04 | $11.04 | 1,548,779 |
| 2025-02-06 | $11.13 | $11.15 | $10.99 | $11.08 | $11.08 | 1,297,726 |
| 2025-02-05 | $11.10 | $11.12 | $10.98 | $11.07 | $11.07 | 1,497,199 |
| 2025-02-04 | $11.15 | $11.15 | $11.03 | $11.10 | $11.10 | 811,673 |
| 2025-02-03 | $11.10 | $11.19 | $11.03 | $11.14 | $11.14 | 922,380 |
| 2025-01-31 | $11.19 | $11.29 | $11.17 | $11.20 | $11.20 | 1,005,494 |
| 2025-01-30 | $11.03 | $11.21 | $11.02 | $11.17 | $11.17 | 845,023 |
| 2025-01-29 | $11.23 | $11.24 | $10.88 | $10.97 | $10.97 | 1,183,153 |
| 2025-01-28 | $11.39 | $11.39 | $11.19 | $11.24 | $11.24 | 842,697 |
| 2025-01-27 | $11.33 | $11.39 | $11.22 | $11.30 | $11.30 | 1,847,560 |
| 2025-01-24 | $11.27 | $11.29 | $11.23 | $11.27 | $11.27 | 424,137 |
| 2025-01-23 | $11.25 | $11.28 | $11.23 | $11.27 | $11.27 | 442,205 |
| 2025-01-22 | $11.31 | $11.33 | $11.24 | $11.26 | $11.26 | 490,190 |
| 2025-01-21 | $11.20 | $11.32 | $11.20 | $11.30 | $11.30 | 968,895 |
| 2025-01-17 | $11.15 | $11.20 | $11.11 | $11.17 | $11.17 | 970,195 |
| 2025-01-16 | $11.02 | $11.11 | $10.98 | $11.09 | $11.09 | 740,683 |
| 2025-01-15 | $11.02 | $11.06 | $10.98 | $11.02 | $11.02 | 680,711 |
| 2025-01-14 | $11.02 | $11.09 | $10.99 | $11.06 | $10.96 | 925,252 |
| 2025-01-13 | $10.89 | $10.96 | $10.81 | $10.94 | $10.84 | 693,323 |
| 2025-01-10 | $11.01 | $11.02 | $10.89 | $10.91 | $10.81 | 935,859 |
| 2025-01-08 | $11.00 | $11.02 | $10.93 | $11.02 | $10.92 | 643,834 |
| 2025-01-07 | $11.08 | $11.09 | $11.01 | $11.03 | $10.93 | 645,228 |
| 2025-01-06 | $11.14 | $11.14 | $11.04 | $11.05 | $10.95 | 862,127 |
| 2025-01-03 | $11.01 | $11.16 | $11.01 | $11.09 | $11.09 | 858,495 |
| 2025-01-02 | $10.93 | $11.06 | $10.93 | $10.99 | $10.99 | 857,924 |
| 2024-12-31 | $10.88 | $10.99 | $10.87 | $10.93 | $10.93 | 1,143,506 |
| 2024-12-30 | $10.75 | $10.88 | $10.69 | $10.86 | $10.86 | 795,319 |
| 2024-12-27 | $10.77 | $10.88 | $10.76 | $10.83 | $10.83 | 655,473 |
| 2024-12-26 | $10.85 | $10.86 | $10.77 | $10.80 | $10.80 | 703,349 |
| 2024-12-24 | $10.75 | $10.86 | $10.74 | $10.86 | $10.86 | 382,229 |
| 2024-12-23 | $10.74 | $10.77 | $10.62 | $10.72 | $10.72 | 1,257,407 |
| 2024-12-20 | $10.69 | $10.79 | $10.56 | $10.68 | $10.68 | 2,440,584 |
| 2024-12-19 | $10.71 | $10.85 | $10.70 | $10.71 | $10.71 | 766,067 |
| 2024-12-18 | $10.80 | $10.97 | $10.67 | $10.67 | $10.67 | 855,275 |
| 2024-12-17 | $10.82 | $10.85 | $10.71 | $10.81 | $10.81 | 1,025,386 |
| 2024-12-16 | $10.99 | $11.00 | $10.81 | $10.81 | $10.81 | 1,407,220 |
| 2024-12-13 | $11.05 | $11.07 | $11.00 | $11.03 | $10.93 | 970,459 |
| 2024-12-12 | $11.00 | $11.07 | $11.00 | $11.04 | $10.94 | 535,120 |
| 2024-12-11 | $11.10 | $11.11 | $10.99 | $11.00 | $10.90 | 916,128 |
| 2024-12-10 | $11.10 | $11.13 | $11.04 | $11.05 | $10.95 | 737,466 |
| 2024-12-09 | $11.06 | $11.12 | $11.06 | $11.10 | $11.00 | 663,695 |
| 2024-12-06 | $11.02 | $11.07 | $11.02 | $11.06 | $10.96 | 568,010 |
| 2024-12-05 | $11.03 | $11.05 | $11.00 | $11.03 | $10.93 | 551,173 |
| 2024-12-04 | $11.16 | $11.16 | $11.02 | $11.03 | $10.93 | 531,583 |
| 2024-12-03 | $11.02 | $11.09 | $10.98 | $11.06 | $10.96 | 607,578 |
| 2024-12-02 | $11.16 | $11.18 | $10.99 | $10.99 | $10.89 | 962,025 |
| 2024-11-29 | $11.07 | $11.27 | $11.07 | $11.16 | $11.16 | 492,963 |
| 2024-11-27 | $11.09 | $11.15 | $11.05 | $11.07 | $11.07 | 591,267 |
| 2024-11-26 | $11.08 | $11.08 | $10.70 | $11.06 | $11.06 | 1,091,473 |
| 2024-11-25 | $11.06 | $11.11 | $11.01 | $11.02 | $11.02 | 891,998 |
| 2024-11-22 | $11.05 | $11.11 | $11.04 | $11.07 | $11.07 | 547,427 |
| 2024-11-21 | $11.05 | $11.13 | $11.02 | $11.04 | $11.04 | 704,533 |
| 2024-11-20 | $11.11 | $11.14 | $11.01 | $11.05 | $11.05 | 531,130 |
| 2024-11-19 | $11.10 | $11.17 | $11.07 | $11.09 | $11.09 | 931,703 |
| 2024-11-18 | $11.07 | $11.15 | $11.05 | $11.13 | $11.13 | 1,079,894 |
| 2024-11-15 | $11.08 | $11.13 | $11.00 | $11.03 | $11.03 | 1,294,291 |
| 2024-11-14 | $11.20 | $11.21 | $11.09 | $11.10 | $11.00 | 1,743,431 |
| 2024-11-13 | $11.18 | $11.25 | $11.17 | $11.18 | $11.08 | 876,003 |
| 2024-11-12 | $11.28 | $11.30 | $11.18 | $11.19 | $11.09 | 669,589 |
| 2024-11-11 | $11.40 | $11.41 | $11.24 | $11.28 | $11.18 | 1,147,500 |
| 2024-11-08 | $11.32 | $11.42 | $11.31 | $11.38 | $11.28 | 772,950 |
| 2024-11-07 | $11.23 | $11.35 | $11.21 | $11.28 | $11.18 | 625,460 |
| 2024-11-06 | $11.29 | $11.31 | $11.08 | $11.19 | $11.19 | 732,711 |
| 2024-11-05 | $11.00 | $11.10 | $10.99 | $11.07 | $11.07 | 520,017 |
| 2024-11-04 | $11.10 | $11.14 | $10.90 | $11.00 | $11.00 | 869,871 |
| 2024-11-01 | $11.22 | $11.29 | $11.05 | $11.10 | $11.10 | 948,447 |
| 2024-10-31 | $11.15 | $11.27 | $11.15 | $11.23 | $11.23 | 689,688 |
| 2024-10-30 | $11.27 | $11.32 | $11.14 | $11.15 | $11.15 | 833,948 |
| 2024-10-29 | $11.48 | $11.49 | $11.25 | $11.25 | $11.25 | 1,244,541 |
| 2024-10-28 | $11.48 | $11.56 | $11.48 | $11.49 | $11.49 | 599,541 |
| 2024-10-25 | $11.59 | $11.63 | $11.46 | $11.47 | $11.47 | 673,444 |
| 2024-10-24 | $11.49 | $11.59 | $11.46 | $11.58 | $11.58 | 549,179 |
| 2024-10-23 | $11.49 | $11.60 | $11.42 | $11.43 | $11.43 | 1,060,949 |
| 2024-10-22 | $11.87 | $11.88 | $11.43 | $11.45 | $11.45 | 2,400,770 |
| 2024-10-21 | $11.78 | $11.90 | $11.78 | $11.89 | $11.89 | 670,362 |
| 2024-10-18 | $11.76 | $11.82 | $11.71 | $11.82 | $11.82 | 546,067 |
| 2024-10-17 | $11.73 | $11.75 | $11.67 | $11.75 | $11.75 | 457,119 |
| 2024-10-16 | $11.72 | $11.82 | $11.70 | $11.71 | $11.71 | 619,760 |
| 2024-10-15 | $11.80 | $11.86 | $11.76 | $11.80 | $11.70 | 866,676 |
| 2024-10-14 | $11.70 | $11.76 | $11.67 | $11.74 | $11.64 | 765,345 |
| 2024-10-11 | $11.70 | $11.72 | $11.66 | $11.68 | $11.68 | 511,898 |
| 2024-10-10 | $11.61 | $11.69 | $11.58 | $11.67 | $11.67 | 548,600 |
| 2024-10-09 | $11.72 | $11.75 | $11.57 | $11.59 | $11.59 | 811,572 |
| 2024-10-08 | $11.65 | $11.73 | $11.59 | $11.72 | $11.72 | 421,472 |
| 2024-10-07 | $11.65 | $11.70 | $11.58 | $11.62 | $11.62 | 493,436 |
| 2024-10-04 | $11.68 | $11.73 | $11.60 | $11.65 | $11.65 | 561,362 |
| 2024-10-03 | $11.55 | $11.67 | $11.55 | $11.66 | $11.66 | 557,179 |
| 2024-10-02 | $11.53 | $11.59 | $11.50 | $11.52 | $11.52 | 440,915 |
| 2024-10-01 | $11.62 | $11.62 | $11.43 | $11.48 | $11.48 | 787,373 |
| 2024-09-30 | $11.54 | $11.61 | $11.51 | $11.57 | $11.57 | 1,082,452 |
| 2024-09-27 | $11.45 | $11.54 | $11.44 | $11.48 | $11.48 | 395,793 |
| 2024-09-26 | $11.40 | $11.45 | $11.40 | $11.43 | $11.43 | 366,441 |
| 2024-09-25 | $11.46 | $11.48 | $11.39 | $11.40 | $11.40 | 342,912 |
| 2024-09-24 | $11.53 | $11.57 | $11.42 | $11.45 | $11.45 | 537,880 |
| 2024-09-23 | $11.46 | $11.56 | $11.46 | $11.52 | $11.52 | 371,159 |
| 2024-09-20 | $11.48 | $11.52 | $11.38 | $11.46 | $11.46 | 647,763 |
| 2024-09-19 | $11.61 | $11.62 | $11.51 | $11.56 | $11.56 | 397,721 |
| 2024-09-18 | $11.52 | $11.61 | $11.50 | $11.53 | $11.53 | 312,811 |
| 2024-09-17 | $11.51 | $11.58 | $11.49 | $11.53 | $11.53 | 435,328 |
| 2024-09-16 | $11.52 | $11.59 | $11.52 | $11.54 | $11.54 | 436,462 |
| 2024-09-13 | $11.58 | $11.64 | $11.56 | $11.61 | $11.61 | 893,288 |
| 2024-09-12 | $11.46 | $11.54 | $11.42 | $11.53 | $11.53 | 562,135 |
| 2024-09-11 | $11.43 | $11.49 | $11.32 | $11.46 | $11.46 | 398,518 |
| 2024-09-10 | $11.41 | $11.45 | $11.32 | $11.41 | $11.41 | 382,878 |
| 2024-09-09 | $11.42 | $11.53 | $11.39 | $11.40 | $11.40 | 487,995 |
| 2024-09-06 | $11.48 | $11.52 | $11.36 | $11.44 | $11.44 | 503,575 |
| 2024-09-05 | $11.47 | $11.53 | $11.44 | $11.47 | $11.47 | 515,905 |
| 2024-09-04 | $11.35 | $11.49 | $11.35 | $11.42 | $11.42 | 639,571 |
| 2024-09-03 | $11.31 | $11.41 | $11.31 | $11.33 | $11.33 | 655,253 |
| 2024-08-30 | $11.21 | $11.34 | $11.17 | $11.31 | $11.31 | 801,253 |
| 2024-08-29 | $11.13 | $11.20 | $11.09 | $11.16 | $11.16 | 511,448 |
| 2024-08-28 | $11.10 | $11.15 | $11.06 | $11.09 | $11.09 | 604,487 |
| 2024-08-27 | $11.02 | $11.11 | $11.01 | $11.10 | $11.10 | 393,560 |
| 2024-08-26 | $11.14 | $11.15 | $11.01 | $11.03 | $11.03 | 780,682 |
| 2024-08-23 | $11.18 | $11.25 | $11.06 | $11.08 | $11.08 | 837,987 |
| 2024-08-22 | $11.15 | $11.24 | $11.12 | $11.18 | $11.18 | 593,303 |
| 2024-08-21 | $11.12 | $11.15 | $11.10 | $11.12 | $11.12 | 709,893 |
| 2024-08-20 | $11.08 | $11.12 | $11.05 | $11.07 | $11.07 | 908,850 |
| 2024-08-19 | $11.05 | $11.09 | $11.00 | $11.07 | $11.07 | 965,004 |
| 2024-08-16 | $11.19 | $11.27 | $10.89 | $11.01 | $11.01 | 6,398,568 |
| 2024-08-15 | $11.24 | $11.43 | $11.20 | $11.27 | $11.17 | 1,111,445 |
| 2024-08-14 | $11.13 | $11.18 | $11.04 | $11.15 | $11.15 | 1,160,738 |
| 2024-08-13 | $10.95 | $11.08 | $10.95 | $11.00 | $11.00 | 1,608,551 |
| 2024-08-12 | $11.00 | $11.06 | $10.91 | $10.97 | $10.97 | 789,366 |
| 2024-08-09 | $10.76 | $10.89 | $10.76 | $10.83 | $10.83 | 456,699 |
| 2024-08-08 | $10.68 | $10.94 | $10.60 | $10.77 | $10.77 | 519,921 |
| 2024-08-07 | $10.87 | $10.90 | $10.68 | $10.73 | $10.73 | 596,626 |
| 2024-08-06 | $10.61 | $10.84 | $10.59 | $10.74 | $10.74 | 706,595 |
| 2024-08-05 | $10.59 | $10.63 | $10.28 | $10.49 | $10.49 | 1,232,331 |
| 2024-08-02 | $11.18 | $11.18 | $10.89 | $10.92 | $10.92 | 1,218,022 |
| 2024-08-01 | $11.23 | $11.25 | $11.12 | $11.19 | $11.19 | 614,875 |
| 2024-07-31 | $11.28 | $11.30 | $11.19 | $11.19 | $11.19 | 517,777 |
| 2024-07-30 | $11.32 | $11.32 | $11.15 | $11.23 | $11.23 | 780,825 |
| 2024-07-29 | $11.41 | $11.43 | $11.20 | $11.21 | $11.21 | 858,701 |
| 2024-07-26 | $11.44 | $11.47 | $11.36 | $11.41 | $11.41 | 673,685 |
| 2024-07-25 | $11.25 | $11.40 | $11.25 | $11.37 | $11.37 | 583,955 |
| 2024-07-24 | $11.42 | $11.42 | $11.16 | $11.19 | $11.19 | 884,384 |
| 2024-07-23 | $11.41 | $11.43 | $11.28 | $11.37 | $11.37 | 988,362 |
| 2024-07-22 | $11.42 | $11.54 | $11.15 | $11.38 | $11.38 | 3,827,478 |
| 2024-07-19 | $11.49 | $11.49 | $11.39 | $11.40 | $11.40 | 438,199 |
| 2024-07-18 | $11.67 | $11.77 | $11.36 | $11.40 | $11.40 | 1,140,112 |
| 2024-07-17 | $11.77 | $11.84 | $11.66 | $11.73 | $11.73 | 772,056 |
| 2024-07-16 | $11.82 | $11.88 | $11.81 | $11.82 | $11.82 | 722,657 |
| 2024-07-15 | $11.89 | $11.89 | $11.68 | $11.79 | $11.79 | 868,631 |
| 2024-07-12 | $11.98 | $12.02 | $11.92 | $11.93 | $11.83 | 919,350 |
| 2024-07-11 | $11.99 | $11.99 | $11.88 | $11.94 | $11.84 | 670,447 |
| 2024-07-10 | $11.81 | $11.93 | $11.81 | $11.93 | $11.93 | 523,403 |
| 2024-07-09 | $11.90 | $11.90 | $11.75 | $11.76 | $11.76 | 580,997 |
| 2024-07-08 | $11.81 | $11.97 | $11.81 | $11.91 | $11.91 | 979,567 |
| 2024-07-05 | $11.73 | $11.81 | $11.66 | $11.78 | $11.78 | 769,013 |
| 2024-07-03 | $11.60 | $11.71 | $11.60 | $11.67 | $11.67 | 406,518 |
| 2024-07-02 | $11.52 | $11.60 | $11.48 | $11.58 | $11.58 | 542,609 |
| 2024-07-01 | $11.58 | $11.67 | $11.49 | $11.52 | $11.52 | 793,012 |
| 2024-06-28 | $11.46 | $11.58 | $11.45 | $11.54 | $11.54 | 546,762 |
| 2024-06-27 | $11.40 | $11.49 | $11.38 | $11.41 | $11.41 | 527,067 |
| 2024-06-26 | $11.44 | $11.48 | $11.37 | $11.40 | $11.40 | 588,919 |
| 2024-06-25 | $11.50 | $11.52 | $11.41 | $11.42 | $11.42 | 428,962 |
| 2024-06-24 | $11.37 | $11.58 | $11.37 | $11.48 | $11.48 | 1,356,850 |
| 2024-06-21 | $11.41 | $11.41 | $11.33 | $11.36 | $11.36 | 1,091,333 |
| 2024-06-20 | $11.29 | $11.39 | $11.27 | $11.39 | $11.39 | 1,029,904 |
| 2024-06-18 | $11.20 | $11.29 | $11.20 | $11.23 | $11.23 | 301,387 |
| 2024-06-17 | $11.25 | $11.28 | $11.18 | $11.27 | $11.27 | 555,411 |
| 2024-06-14 | $11.27 | $11.32 | $11.23 | $11.27 | $11.27 | 438,919 |
| 2024-06-13 | $11.40 | $11.42 | $11.35 | $11.35 | $11.25 | 551,030 |
| 2024-06-12 | $11.45 | $11.45 | $11.37 | $11.38 | $11.28 | 565,814 |
| 2024-06-11 | $11.38 | $11.40 | $11.34 | $11.36 | $11.26 | 433,267 |
| 2024-06-10 | $11.37 | $11.46 | $11.36 | $11.39 | $11.29 | 522,690 |
| 2024-06-07 | $11.36 | $11.42 | $11.36 | $11.39 | $11.39 | 296,432 |
| 2024-06-06 | $11.38 | $11.45 | $11.37 | $11.37 | $11.37 | 383,962 |
| 2024-06-05 | $11.44 | $11.44 | $11.30 | $11.39 | $11.39 | 703,168 |
| 2024-06-04 | $11.42 | $11.47 | $11.37 | $11.38 | $11.38 | 493,071 |
| 2024-06-03 | $11.44 | $11.45 | $11.35 | $11.40 | $11.40 | 691,517 |
| 2024-05-31 | $11.32 | $11.44 | $11.31 | $11.39 | $11.39 | 522,631 |
| 2024-05-30 | $11.25 | $11.35 | $11.22 | $11.29 | $11.29 | 333,555 |
| 2024-05-29 | $11.18 | $11.30 | $11.13 | $11.25 | $11.25 | 370,955 |
| 2024-05-28 | $11.30 | $11.34 | $11.19 | $11.24 | $11.24 | 1,347,149 |
| 2024-05-24 | $11.25 | $11.33 | $11.24 | $11.31 | $11.31 | 618,797 |
| 2024-05-23 | $11.25 | $11.28 | $11.20 | $11.26 | $11.26 | 524,303 |
| 2024-05-22 | $11.26 | $11.33 | $11.22 | $11.22 | $11.22 | 793,430 |
| 2024-05-21 | $11.30 | $11.39 | $11.28 | $11.28 | $11.28 | 1,119,572 |
| 2024-05-20 | $11.30 | $11.39 | $11.26 | $11.27 | $11.27 | 1,006,530 |
| 2024-05-17 | $11.34 | $11.37 | $11.28 | $11.28 | $11.28 | 1,639,359 |
| 2024-05-16 | $11.36 | $11.45 | $11.15 | $11.26 | $11.26 | 4,966,263 |
| 2024-05-15 | $11.42 | $11.47 | $11.34 | $11.35 | $11.35 | 467,931 |
| 2024-05-14 | $11.40 | $11.47 | $11.34 | $11.40 | $11.40 | 738,112 |
| 2024-05-13 | $11.51 | $11.57 | $11.43 | $11.44 | $11.34 | 1,183,161 |
| 2024-05-10 | $11.52 | $11.55 | $11.43 | $11.51 | $11.51 | 1,088,896 |
| 2024-05-09 | $11.58 | $11.71 | $11.40 | $11.47 | $11.47 | 2,723,483 |
| 2024-05-08 | $11.59 | $11.63 | $11.54 | $11.59 | $11.59 | 449,149 |
| 2024-05-07 | $11.52 | $11.62 | $11.46 | $11.61 | $11.61 | 644,733 |
| 2024-05-06 | $11.43 | $11.50 | $11.38 | $11.50 | $11.50 | 580,335 |
| 2024-05-03 | $11.45 | $11.47 | $11.25 | $11.38 | $11.38 | 777,532 |
| 2024-05-02 | $11.49 | $11.49 | $11.29 | $11.30 | $11.30 | 943,618 |
| 2024-05-01 | $11.41 | $11.53 | $11.37 | $11.40 | $11.40 | 2,014,457 |
| 2024-04-30 | $11.50 | $11.50 | $11.36 | $11.37 | $11.37 | 1,112,003 |
| 2024-04-29 | $11.49 | $11.52 | $11.20 | $11.45 | $11.45 | 3,482,022 |
| 2024-04-26 | $11.40 | $11.52 | $11.40 | $11.49 | $11.49 | 546,142 |
| 2024-04-25 | $11.45 | $11.48 | $11.33 | $11.42 | $11.42 | 368,075 |
| 2024-04-24 | $11.52 | $11.56 | $11.46 | $11.52 | $11.52 | 229,273 |
| 2024-04-23 | $11.41 | $11.57 | $11.40 | $11.54 | $11.54 | 418,042 |
| 2024-04-22 | $11.39 | $11.42 | $11.37 | $11.38 | $11.38 | 360,083 |
| 2024-04-19 | $11.25 | $11.39 | $11.21 | $11.37 | $11.37 | 468,925 |
| 2024-04-18 | $11.13 | $11.27 | $11.10 | $11.25 | $11.25 | 308,125 |
| 2024-04-17 | $11.10 | $11.18 | $11.09 | $11.11 | $11.11 | 250,181 |
| 2024-04-16 | $11.13 | $11.16 | $11.04 | $11.09 | $11.09 | 379,155 |
| 2024-04-15 | $11.25 | $11.33 | $11.07 | $11.13 | $11.13 | 362,947 |
| 2024-04-12 | $11.25 | $11.31 | $11.13 | $11.16 | $11.16 | 430,688 |
| 2024-04-11 | $11.44 | $11.46 | $11.32 | $11.39 | $11.29 | 475,092 |
| 2024-04-10 | $11.32 | $11.43 | $11.25 | $11.43 | $11.33 | 602,846 |
| 2024-04-09 | $11.36 | $11.43 | $11.32 | $11.36 | $11.26 | 377,155 |
| 2024-04-08 | $11.26 | $11.35 | $11.26 | $11.33 | $11.23 | 278,724 |
| 2024-04-05 | $11.15 | $11.25 | $11.14 | $11.25 | $11.25 | 278,236 |
| 2024-04-04 | $11.25 | $11.30 | $11.11 | $11.15 | $11.15 | 601,177 |
| 2024-04-03 | $11.21 | $11.24 | $11.17 | $11.20 | $11.20 | 457,066 |
| 2024-04-02 | $11.19 | $11.24 | $11.11 | $11.19 | $11.19 | 721,640 |
| 2024-04-01 | $11.41 | $11.48 | $11.13 | $11.20 | $11.20 | 1,342,959 |
| 2024-03-28 | $11.46 | $11.60 | $11.34 | $11.38 | $11.38 | 1,964,644 |
| 2024-03-27 | $11.30 | $11.43 | $11.29 | $11.42 | $11.42 | 323,072 |
| 2024-03-26 | $11.28 | $11.30 | $11.26 | $11.27 | $11.27 | 262,363 |
| 2024-03-25 | $11.20 | $11.31 | $11.19 | $11.25 | $11.25 | 309,169 |
| 2024-03-22 | $11.24 | $11.28 | $11.18 | $11.19 | $11.19 | 285,417 |
| 2024-03-21 | $11.18 | $11.29 | $11.14 | $11.26 | $11.26 | 247,680 |
| 2024-03-20 | $11.11 | $11.21 | $11.08 | $11.20 | $11.20 | 384,340 |
| 2024-03-19 | $11.05 | $11.19 | $10.99 | $11.17 | $11.17 | 330,962 |
| 2024-03-18 | $11.07 | $11.16 | $11.02 | $11.09 | $11.09 | 444,343 |
| 2024-03-15 | $11.03 | $11.13 | $11.01 | $11.09 | $11.09 | 739,318 |
| 2024-03-14 | $11.35 | $11.35 | $11.08 | $11.14 | $11.04 | 801,404 |
| 2024-03-13 | $11.38 | $11.46 | $11.28 | $11.30 | $11.20 | 708,970 |
| 2024-03-12 | $11.40 | $11.41 | $11.29 | $11.33 | $11.23 | 891,363 |
| 2024-03-11 | $11.40 | $11.46 | $11.34 | $11.35 | $11.25 | 1,071,696 |
| 2024-03-08 | $11.50 | $11.56 | $11.31 | $11.39 | $11.39 | 1,614,152 |
| 2024-03-07 | $11.44 | $11.51 | $11.36 | $11.46 | $11.46 | 725,510 |
| 2024-03-06 | $11.35 | $11.54 | $11.33 | $11.42 | $11.42 | 537,313 |
| 2024-03-05 | $11.42 | $11.47 | $11.27 | $11.27 | $11.27 | 512,485 |
| 2024-03-04 | $11.42 | $11.53 | $11.41 | $11.43 | $11.43 | 477,729 |
| 2024-03-01 | $11.47 | $11.47 | $11.36 | $11.42 | $11.42 | 458,654 |
| 2024-02-29 | $11.47 | $11.50 | $11.39 | $11.43 | $11.43 | 437,875 |
| 2024-02-28 | $11.51 | $11.52 | $11.41 | $11.43 | $11.43 | 589,038 |
| 2024-02-27 | $11.49 | $11.57 | $11.39 | $11.51 | $11.51 | 459,124 |
| 2024-02-26 | $11.40 | $11.51 | $11.33 | $11.45 | $11.45 | 460,236 |
| 2024-02-23 | $11.40 | $11.50 | $11.35 | $11.39 | $11.39 | 449,710 |
| 2024-02-22 | $11.27 | $11.38 | $11.23 | $11.36 | $11.36 | 529,664 |
| 2024-02-21 | $11.21 | $11.28 | $11.18 | $11.23 | $11.23 | 348,238 |
| 2024-02-20 | $11.19 | $11.27 | $11.13 | $11.19 | $11.19 | 572,961 |
| 2024-02-16 | $11.24 | $11.28 | $11.16 | $11.21 | $11.21 | 423,129 |
| 2024-02-15 | $11.19 | $11.31 | $11.19 | $11.26 | $11.26 | 434,901 |
| 2024-02-14 | $11.25 | $11.30 | $11.14 | $11.17 | $11.17 | 510,750 |
| 2024-02-13 | $11.38 | $11.38 | $11.17 | $11.26 | $11.26 | 1,016,252 |
| 2024-02-12 | $11.42 | $11.53 | $11.35 | $11.46 | $11.46 | 1,249,179 |
| 2024-02-09 | $11.39 | $11.41 | $11.30 | $11.38 | $11.38 | 758,971 |
| 2024-02-08 | $11.30 | $11.37 | $11.18 | $11.30 | $11.30 | 721,368 |
| 2024-02-07 | $11.21 | $11.27 | $11.11 | $11.15 | $11.15 | 675,872 |
| 2024-02-06 | $11.16 | $11.22 | $11.08 | $11.20 | $11.20 | 491,235 |
| 2024-02-05 | $11.18 | $11.22 | $11.04 | $11.16 | $11.16 | 600,193 |
| 2024-02-02 | $11.23 | $11.38 | $11.19 | $11.22 | $11.22 | 547,964 |
| 2024-02-01 | $11.25 | $11.27 | $11.09 | $11.25 | $11.25 | 925,681 |
| 2024-01-31 | $11.40 | $11.48 | $11.15 | $11.20 | $11.20 | 1,006,030 |
| 2024-01-30 | $11.43 | $11.55 | $11.42 | $11.46 | $11.46 | 512,112 |
| 2024-01-29 | $11.65 | $11.65 | $11.36 | $11.40 | $11.40 | 812,082 |
| 2024-01-26 | $11.65 | $11.74 | $11.48 | $11.50 | $11.50 | 1,717,270 |
| 2024-01-25 | $11.72 | $11.73 | $11.56 | $11.66 | $11.66 | 842,173 |
| 2024-01-24 | $11.84 | $11.85 | $11.68 | $11.71 | $11.71 | 749,653 |
| 2024-01-23 | $11.84 | $11.85 | $11.73 | $11.78 | $11.78 | 708,463 |
| 2024-01-22 | $11.84 | $11.94 | $11.77 | $11.77 | $11.77 | 1,030,372 |
| 2024-01-19 | $11.85 | $11.85 | $11.73 | $11.78 | $11.78 | 738,975 |
| 2024-01-18 | $11.90 | $11.99 | $11.76 | $11.81 | $11.81 | 1,034,694 |
| 2024-01-17 | $11.90 | $11.98 | $11.81 | $11.81 | $11.81 | 716,707 |
| 2024-01-16 | $12.10 | $12.13 | $11.93 | $11.95 | $11.95 | 527,600 |
| 2024-01-12 | $12.15 | $12.27 | $12.12 | $12.14 | $12.14 | 611,432 |
| 2024-01-11 | $12.40 | $12.45 | $12.12 | $12.25 | $12.15 | 843,937 |
| 2024-01-10 | $12.50 | $12.53 | $12.40 | $12.40 | $12.30 | 723,245 |
| 2024-01-09 | $12.58 | $12.61 | $12.48 | $12.50 | $12.40 | 673,043 |
| 2024-01-08 | $12.54 | $12.63 | $12.47 | $12.61 | $12.50 | 669,765 |
| 2024-01-05 | $12.43 | $12.53 | $12.38 | $12.46 | $12.36 | 625,385 |
| 2024-01-04 | $12.25 | $12.48 | $12.24 | $12.40 | $12.30 | 741,677 |
| 2024-01-03 | $12.25 | $12.26 | $12.03 | $12.18 | $12.08 | 479,397 |
| 2024-01-02 | $12.08 | $12.13 | $12.00 | $12.09 | $11.99 | 572,740 |
| 2023-12-29 | $12.20 | $12.26 | $12.09 | $12.10 | $12.10 | 462,254 |
| 2023-12-28 | $12.14 | $12.28 | $12.13 | $12.24 | $12.24 | 461,741 |
| 2023-12-27 | $11.99 | $12.15 | $11.95 | $12.14 | $12.14 | 481,869 |
| 2023-12-26 | $11.93 | $12.02 | $11.92 | $11.97 | $11.97 | 438,383 |
| 2023-12-22 | $11.86 | $11.96 | $11.85 | $11.90 | $11.90 | 443,067 |
| 2023-12-21 | $11.85 | $11.88 | $11.76 | $11.85 | $11.85 | 337,962 |
| 2023-12-20 | $11.80 | $11.90 | $11.69 | $11.70 | $11.70 | 542,167 |
| 2023-12-19 | $11.72 | $11.81 | $11.65 | $11.78 | $11.78 | 510,880 |
| 2023-12-18 | $11.71 | $11.73 | $11.60 | $11.63 | $11.63 | 535,292 |
| 2023-12-15 | $11.78 | $11.81 | $11.55 | $11.67 | $11.67 | 591,585 |
| 2023-12-14 | $11.83 | $11.90 | $11.79 | $11.87 | $11.77 | 748,093 |
| 2023-12-13 | $11.56 | $11.81 | $11.51 | $11.80 | $11.70 | 625,423 |
| 2023-12-12 | $11.47 | $11.59 | $11.44 | $11.58 | $11.48 | 395,661 |
| 2023-12-11 | $11.52 | $11.55 | $11.41 | $11.46 | $11.36 | 448,444 |
| 2023-12-08 | $11.27 | $11.49 | $11.27 | $11.48 | $11.38 | 420,141 |
| 2023-12-07 | $11.15 | $11.27 | $11.15 | $11.27 | $11.17 | 367,675 |
| 2023-12-06 | $11.12 | $11.21 | $11.12 | $11.17 | $11.07 | 383,247 |
| 2023-12-05 | $11.19 | $11.22 | $11.05 | $11.11 | $11.01 | 385,176 |
| 2023-12-04 | $11.19 | $11.27 | $11.14 | $11.18 | $11.08 | 546,977 |
| 2023-12-01 | $11.14 | $11.23 | $11.09 | $11.23 | $11.23 | 447,619 |
| 2023-11-30 | $11.14 | $11.19 | $11.08 | $11.14 | $11.14 | 472,590 |
| 2023-11-29 | $11.11 | $11.15 | $11.09 | $11.10 | $11.10 | 346,875 |
| 2023-11-28 | $11.08 | $11.08 | $11.02 | $11.05 | $11.05 | 248,943 |
| 2023-11-27 | $11.05 | $11.10 | $11.03 | $11.09 | $11.09 | 316,679 |
| 2023-11-24 | $11.00 | $11.09 | $11.00 | $11.08 | $11.08 | 175,949 |
| 2023-11-22 | $10.92 | $10.98 | $10.92 | $10.98 | $10.98 | 204,017 |
| 2023-11-21 | $10.90 | $10.96 | $10.88 | $10.91 | $10.91 | 382,707 |
| 2023-11-20 | $10.89 | $10.95 | $10.76 | $10.92 | $10.92 | 371,605 |
| 2023-11-17 | $11.00 | $11.04 | $10.85 | $10.85 | $10.85 | 378,187 |
| 2023-11-16 | $10.74 | $11.10 | $10.73 | $10.99 | $10.99 | 485,888 |
| 2023-11-15 | $10.88 | $10.91 | $10.83 | $10.84 | $10.84 | 330,653 |
| 2023-11-14 | $11.00 | $11.03 | $10.93 | $10.96 | $10.86 | 513,642 |
| 2023-11-13 | $10.87 | $10.95 | $10.83 | $10.90 | $10.80 | 394,758 |
| 2023-11-10 | $10.79 | $10.90 | $10.75 | $10.86 | $10.86 | 441,195 |
| 2023-11-09 | $10.74 | $10.81 | $10.69 | $10.71 | $10.71 | 473,700 |
| 2023-11-08 | $10.69 | $10.71 | $10.63 | $10.69 | $10.69 | 178,059 |
| 2023-11-07 | $10.66 | $10.69 | $10.60 | $10.67 | $10.67 | 234,054 |
| 2023-11-06 | $10.72 | $10.73 | $10.58 | $10.70 | $10.70 | 350,580 |
| 2023-11-03 | $10.70 | $10.74 | $10.56 | $10.71 | $10.71 | 525,308 |
| 2023-11-02 | $10.34 | $10.50 | $10.28 | $10.49 | $10.49 | 636,991 |
| 2023-11-01 | $10.07 | $10.21 | $10.07 | $10.16 | $10.16 | 368,120 |
| 2023-10-31 | $9.93 | $10.06 | $9.93 | $10.05 | $10.05 | 362,933 |
| 2023-10-30 | $9.77 | $9.91 | $9.76 | $9.90 | $9.90 | 318,896 |
| 2023-10-27 | $9.91 | $9.95 | $9.69 | $9.71 | $9.71 | 422,261 |
| 2023-10-26 | $9.90 | $9.98 | $9.85 | $9.91 | $9.91 | 349,264 |
| 2023-10-25 | $10.06 | $10.06 | $9.78 | $9.86 | $9.86 | 626,931 |
| 2023-10-24 | $10.04 | $10.22 | $9.99 | $10.00 | $10.00 | 980,332 |
| 2023-10-23 | $10.24 | $10.26 | $10.01 | $10.01 | $10.01 | 1,320,882 |
| 2023-10-20 | $10.25 | $10.36 | $10.22 | $10.28 | $10.28 | 352,099 |
| 2023-10-19 | $10.52 | $10.52 | $10.26 | $10.28 | $10.28 | 494,576 |
| 2023-10-18 | $10.65 | $10.73 | $10.46 | $10.48 | $10.48 | 979,805 |
| 2023-10-17 | $10.76 | $10.82 | $10.63 | $10.70 | $10.70 | 315,929 |
| 2023-10-16 | $10.77 | $10.84 | $10.67 | $10.79 | $10.79 | 396,801 |
| 2023-10-13 | $10.79 | $10.79 | $10.64 | $10.66 | $10.56 | 393,517 |
| 2023-10-12 | $10.70 | $10.71 | $10.60 | $10.70 | $10.60 | 443,163 |
| 2023-10-11 | $10.63 | $10.70 | $10.61 | $10.69 | $10.59 | 345,056 |
| 2023-10-10 | $10.58 | $10.67 | $10.56 | $10.62 | $10.52 | 309,363 |
| 2023-10-09 | $10.33 | $10.57 | $10.33 | $10.52 | $10.42 | 275,642 |
| 2023-10-06 | $10.42 | $10.43 | $10.27 | $10.37 | $10.27 | 325,618 |
| 2023-10-05 | $10.33 | $10.38 | $10.28 | $10.37 | $10.27 | 300,932 |
| 2023-10-04 | $10.29 | $10.34 | $10.19 | $10.32 | $10.22 | 415,347 |
| 2023-10-03 | $10.42 | $10.42 | $10.21 | $10.31 | $10.21 | 573,870 |
| 2023-10-02 | $10.74 | $10.74 | $10.41 | $10.43 | $10.33 | 519,567 |
| 2023-09-29 | $10.70 | $10.80 | $10.66 | $10.66 | $10.56 | 432,087 |
| 2023-09-28 | $10.54 | $10.71 | $10.54 | $10.66 | $10.56 | 438,882 |
| 2023-09-27 | $10.55 | $10.63 | $10.48 | $10.53 | $10.43 | 235,709 |
| 2023-09-26 | $10.59 | $10.67 | $10.50 | $10.51 | $10.41 | 327,038 |
| 2023-09-25 | $10.56 | $10.68 | $10.55 | $10.66 | $10.56 | 319,295 |
| 2023-09-22 | $10.58 | $10.66 | $10.56 | $10.60 | $10.50 | 227,498 |
| 2023-09-21 | $10.69 | $10.70 | $10.55 | $10.55 | $10.45 | 385,594 |
| 2023-09-20 | $10.80 | $10.84 | $10.73 | $10.75 | $10.65 | 266,794 |
| 2023-09-19 | $10.77 | $10.86 | $10.74 | $10.76 | $10.66 | 220,545 |
| 2023-09-18 | $10.79 | $10.80 | $10.69 | $10.75 | $10.65 | 366,184 |
| 2023-09-15 | $10.75 | $10.83 | $10.75 | $10.83 | $10.73 | 376,662 |
| 2023-09-14 | $10.89 | $10.90 | $10.84 | $10.87 | $10.67 | 379,247 |
| 2023-09-13 | $10.75 | $10.86 | $10.75 | $10.83 | $10.63 | 401,827 |
| 2023-09-12 | $10.78 | $10.84 | $10.72 | $10.73 | $10.53 | 344,151 |
| 2023-09-11 | $10.75 | $10.83 | $10.70 | $10.81 | $10.61 | 375,854 |
| 2023-09-08 | $10.68 | $10.74 | $10.64 | $10.71 | $10.51 | 261,772 |
| 2023-09-07 | $10.53 | $10.65 | $10.53 | $10.65 | $10.45 | 290,627 |
| 2023-09-06 | $10.65 | $10.66 | $10.53 | $10.54 | $10.34 | 328,975 |
| 2023-09-05 | $10.78 | $10.80 | $10.62 | $10.63 | $10.43 | 371,718 |
| 2023-09-01 | $10.85 | $10.86 | $10.76 | $10.83 | $10.63 | 494,587 |
| 2023-08-31 | $10.79 | $10.79 | $10.71 | $10.78 | $10.58 | 473,334 |
| 2023-08-30 | $10.72 | $10.80 | $10.70 | $10.73 | $10.53 | 365,203 |
| 2023-08-29 | $10.62 | $10.72 | $10.60 | $10.68 | $10.48 | 243,702 |
| 2023-08-28 | $10.54 | $10.63 | $10.53 | $10.61 | $10.41 | 363,614 |
| 2023-08-25 | $10.49 | $10.55 | $10.44 | $10.50 | $10.30 | 271,809 |
| 2023-08-24 | $10.42 | $10.51 | $10.40 | $10.44 | $10.24 | 329,558 |
| 2023-08-23 | $10.39 | $10.45 | $10.33 | $10.43 | $10.23 | 345,645 |
| 2023-08-22 | $10.53 | $10.53 | $10.30 | $10.32 | $10.13 | 428,758 |
| 2023-08-21 | $10.55 | $10.57 | $10.40 | $10.47 | $10.27 | 312,861 |
| 2023-08-18 | $10.40 | $10.55 | $10.35 | $10.51 | $10.51 | 397,238 |
| 2023-08-17 | $10.59 | $10.61 | $10.41 | $10.41 | $10.41 | 432,986 |
| 2023-08-16 | $10.54 | $10.63 | $10.49 | $10.58 | $10.58 | 336,703 |
| 2023-08-15 | $10.68 | $10.68 | $10.48 | $10.53 | $10.53 | 849,375 |
| 2023-08-14 | $10.77 | $10.82 | $10.71 | $10.76 | $10.76 | 920,112 |
| 2023-08-11 | $10.75 | $10.85 | $10.73 | $10.76 | $10.76 | 643,950 |
| 2023-08-10 | $11.26 | $11.30 | $10.64 | $10.82 | $10.82 | 1,263,797 |
| 2023-08-09 | $11.35 | $11.43 | $11.27 | $11.27 | $11.27 | 353,393 |
| 2023-08-08 | $11.35 | $11.36 | $11.20 | $11.34 | $11.34 | 303,866 |
| 2023-08-07 | $11.40 | $11.44 | $11.29 | $11.39 | $11.39 | 451,552 |
| 2023-08-04 | $11.23 | $11.43 | $11.17 | $11.38 | $11.38 | 346,330 |
| 2023-08-03 | $11.28 | $11.30 | $11.09 | $11.15 | $11.15 | 426,946 |
| 2023-08-02 | $11.25 | $11.33 | $11.18 | $11.30 | $11.30 | 297,861 |
| 2023-08-01 | $11.26 | $11.34 | $11.21 | $11.31 | $11.31 | 355,526 |
| 2023-07-31 | $11.31 | $11.37 | $11.22 | $11.25 | $11.25 | 529,515 |
| 2023-07-28 | $11.16 | $11.27 | $11.05 | $11.26 | $11.26 | 728,644 |
| 2023-07-27 | $11.15 | $11.19 | $11.01 | $11.03 | $11.03 | 331,243 |
| 2023-07-26 | $11.00 | $11.13 | $11.00 | $11.12 | $11.12 | 287,966 |
| 2023-07-25 | $11.00 | $11.08 | $10.99 | $11.00 | $11.00 | 286,586 |
| 2023-07-24 | $10.90 | $11.04 | $10.89 | $11.01 | $11.01 | 599,159 |
| 2023-07-21 | $10.90 | $10.91 | $10.83 | $10.91 | $10.91 | 342,348 |
| 2023-07-20 | $10.94 | $10.94 | $10.80 | $10.86 | $10.86 | 437,705 |
| 2023-07-19 | $10.86 | $10.87 | $10.79 | $10.81 | $10.81 | 316,059 |
| 2023-07-18 | $10.70 | $10.88 | $10.70 | $10.80 | $10.80 | 556,549 |
| 2023-07-17 | $10.70 | $10.76 | $10.66 | $10.71 | $10.71 | 406,633 |
| 2023-07-14 | $10.71 | $10.74 | $10.66 | $10.70 | $10.70 | 638,594 |
| 2023-07-13 | $10.88 | $10.88 | $10.74 | $10.76 | $10.66 | 668,547 |
| 2023-07-12 | $10.78 | $10.87 | $10.72 | $10.75 | $10.75 | 479,126 |
| 2023-07-11 | $10.86 | $10.87 | $10.71 | $10.72 | $10.72 | 549,503 |
| 2023-07-10 | $10.78 | $10.88 | $10.78 | $10.82 | $10.82 | 612,304 |
| 2023-07-07 | $10.67 | $10.80 | $10.67 | $10.74 | $10.74 | 993,253 |
| 2023-07-06 | $10.70 | $10.73 | $10.46 | $10.63 | $10.63 | 1,985,432 |
| 2023-07-05 | $10.71 | $10.81 | $10.63 | $10.75 | $10.75 | 945,165 |
| 2023-07-03 | $10.70 | $10.75 | $10.63 | $10.68 | $10.68 | 1,396,879 |
| 2023-06-30 | $10.77 | $10.83 | $10.50 | $10.65 | $10.65 | 6,475,825 |
| 2023-06-29 | $10.50 | $10.75 | $10.45 | $10.69 | $10.69 | 2,891,903 |
| 2023-06-28 | $10.55 | $10.56 | $10.45 | $10.48 | $10.48 | 2,479,655 |
| 2023-06-27 | $10.51 | $10.62 | $10.49 | $10.54 | $10.54 | 492,171 |
| 2023-06-26 | $10.47 | $10.60 | $10.47 | $10.53 | $10.53 | 262,685 |
| 2023-06-23 | $10.45 | $10.55 | $10.41 | $10.42 | $10.42 | 476,292 |
| 2023-06-22 | $10.55 | $10.55 | $10.44 | $10.45 | $10.45 | 322,516 |
| 2023-06-21 | $10.54 | $10.62 | $10.51 | $10.56 | $10.56 | 306,042 |
| 2023-06-20 | $10.67 | $10.74 | $10.54 | $10.54 | $10.54 | 722,309 |
| 2023-06-16 | $10.80 | $10.82 | $10.65 | $10.66 | $10.66 | 720,506 |
| 2023-06-15 | $10.78 | $10.84 | $10.65 | $10.77 | $10.77 | 1,559,998 |
| 2023-06-14 | $10.80 | $10.86 | $10.68 | $10.68 | $10.68 | 586,144 |
| 2023-06-13 | $11.00 | $11.03 | $10.83 | $10.85 | $10.75 | 1,709,181 |
| 2023-06-12 | $10.95 | $11.02 | $10.87 | $10.98 | $10.88 | 2,067,375 |
| 2023-06-09 | $10.95 | $10.97 | $10.89 | $10.91 | $10.81 | 356,248 |
| 2023-06-08 | $10.93 | $10.98 | $10.83 | $10.95 | $10.85 | 643,060 |
| 2023-06-07 | $10.81 | $11.00 | $10.80 | $10.91 | $10.81 | 1,160,725 |
| 2023-06-06 | $10.72 | $10.85 | $10.71 | $10.83 | $10.73 | 671,450 |
| 2023-06-05 | $10.78 | $10.82 | $10.65 | $10.71 | $10.61 | 676,111 |
| 2023-06-02 | $10.85 | $10.85 | $10.73 | $10.78 | $10.78 | 872,124 |
| 2023-06-01 | $10.44 | $10.80 | $10.37 | $10.77 | $10.77 | 1,823,639 |
| 2023-05-31 | $10.54 | $10.54 | $10.26 | $10.46 | $10.46 | 564,842 |
| 2023-05-30 | $10.79 | $10.82 | $10.53 | $10.53 | $10.53 | 542,249 |
| 2023-05-26 | $10.80 | $10.82 | $10.70 | $10.75 | $10.75 | 223,537 |
| 2023-05-25 | $10.70 | $10.84 | $10.68 | $10.80 | $10.80 | 191,912 |
| 2023-05-24 | $10.78 | $10.82 | $10.68 | $10.78 | $10.78 | 175,762 |
| 2023-05-23 | $10.78 | $10.86 | $10.76 | $10.78 | $10.78 | 172,038 |
| 2023-05-22 | $10.89 | $10.96 | $10.79 | $10.83 | $10.83 | 202,909 |
| 2023-05-19 | $10.96 | $11.03 | $10.84 | $10.90 | $10.90 | 388,401 |
| 2023-05-18 | $10.83 | $10.94 | $10.77 | $10.92 | $10.92 | 157,473 |
| 2023-05-17 | $10.89 | $10.96 | $10.80 | $10.88 | $10.88 | 205,039 |
| 2023-05-16 | $10.81 | $10.92 | $10.79 | $10.81 | $10.81 | 192,429 |
| 2023-05-15 | $10.89 | $11.01 | $10.86 | $10.93 | $10.93 | 228,090 |
| 2023-05-12 | $11.07 | $11.19 | $10.97 | $10.98 | $10.98 | 349,168 |
| 2023-05-11 | $11.07 | $11.07 | $10.64 | $11.01 | $11.01 | 301,809 |
| 2023-05-10 | $10.76 | $10.76 | $10.57 | $10.73 | $10.73 | 268,636 |
| 2023-05-09 | $10.62 | $10.68 | $10.53 | $10.60 | $10.60 | 126,603 |
| 2023-05-08 | $10.68 | $10.73 | $10.62 | $10.69 | $10.69 | 194,159 |
| 2023-05-05 | $10.47 | $10.68 | $10.47 | $10.62 | $10.62 | 165,225 |
| 2023-05-04 | $10.52 | $10.61 | $10.29 | $10.37 | $10.37 | 176,282 |
| 2023-05-03 | $10.56 | $10.75 | $10.56 | $10.58 | $10.58 | 170,587 |
| 2023-05-02 | $10.78 | $10.78 | $10.47 | $10.53 | $10.53 | 285,024 |
| 2023-05-01 | $10.90 | $10.97 | $10.83 | $10.85 | $10.85 | 268,979 |
| 2023-04-28 | $10.70 | $10.90 | $10.68 | $10.85 | $10.85 | 167,684 |
| 2023-04-27 | $10.66 | $10.72 | $10.43 | $10.72 | $10.72 | 435,396 |
| 2023-04-26 | $10.77 | $10.84 | $10.58 | $10.61 | $10.61 | 271,261 |
| 2023-04-25 | $10.79 | $10.84 | $10.76 | $10.77 | $10.77 | 134,455 |
| 2023-04-24 | $10.75 | $10.84 | $10.66 | $10.84 | $10.84 | 159,914 |
| 2023-04-21 | $10.75 | $10.76 | $10.65 | $10.75 | $10.75 | 156,663 |
| 2023-04-20 | $10.85 | $10.88 | $10.66 | $10.73 | $10.73 | 165,459 |
| 2023-04-19 | $10.80 | $10.91 | $10.71 | $10.89 | $10.89 | 155,445 |
| 2023-04-18 | $11.00 | $11.00 | $10.73 | $10.79 | $10.79 | 245,932 |
| 2023-04-17 | $10.87 | $11.01 | $10.83 | $10.99 | $10.99 | 264,211 |
| 2023-04-14 | $11.10 | $11.15 | $10.86 | $10.95 | $10.95 | 331,321 |
| 2023-04-13 | $10.86 | $11.09 | $10.80 | $11.06 | $11.06 | 242,086 |
| 2023-04-12 | $10.72 | $10.88 | $10.72 | $10.80 | $10.80 | 296,865 |
| 2023-04-11 | $10.75 | $10.76 | $10.63 | $10.67 | $10.67 | 372,542 |
| 2023-04-10 | $10.70 | $10.74 | $10.47 | $10.64 | $10.64 | 231,115 |
| 2023-04-06 | $10.52 | $10.69 | $10.52 | $10.66 | $10.66 | 264,389 |
| 2023-04-05 | $10.59 | $10.59 | $10.48 | $10.52 | $10.52 | 181,629 |
| 2023-04-04 | $10.62 | $10.72 | $10.48 | $10.62 | $10.62 | 187,990 |
| 2023-04-03 | $10.63 | $10.82 | $10.55 | $10.64 | $10.64 | 277,107 |
| 2023-03-31 | $10.75 | $10.81 | $10.58 | $10.61 | $10.61 | 333,271 |
| 2023-03-30 | $10.68 | $10.71 | $10.62 | $10.70 | $10.70 | 175,495 |
| 2023-03-29 | $10.67 | $10.68 | $10.52 | $10.61 | $10.61 | 164,014 |
| 2023-03-28 | $10.56 | $10.61 | $10.52 | $10.61 | $10.61 | 145,330 |
| 2023-03-27 | $10.50 | $10.58 | $10.42 | $10.56 | $10.56 | 161,790 |
| 2023-03-24 | $10.17 | $10.39 | $10.11 | $10.38 | $10.38 | 128,069 |
| 2023-03-23 | $10.17 | $10.43 | $10.14 | $10.23 | $10.23 | 146,088 |
| 2023-03-22 | $10.39 | $10.42 | $10.10 | $10.10 | $10.10 | 253,888 |
| 2023-03-21 | $10.39 | $10.49 | $10.33 | $10.41 | $10.41 | 293,782 |
| 2023-03-20 | $10.13 | $10.34 | $10.10 | $10.22 | $10.22 | 285,371 |
| 2023-03-17 | $10.14 | $10.18 | $9.96 | $10.01 | $10.01 | 369,051 |
| 2023-03-16 | $9.89 | $10.32 | $9.82 | $10.22 | $10.22 | 225,678 |
| 2023-03-15 | $9.98 | $10.12 | $9.83 | $9.98 | $9.98 | 373,006 |
| 2023-03-14 | $10.44 | $10.62 | $10.28 | $10.36 | $10.26 | 400,599 |
| 2023-03-13 | $9.95 | $10.27 | $9.72 | $10.14 | $10.14 | 462,503 |
| 2023-03-10 | $10.53 | $10.56 | $9.97 | $10.11 | $10.11 | 792,971 |
| 2023-03-09 | $10.94 | $11.00 | $10.58 | $10.58 | $10.58 | 483,760 |
| 2023-03-08 | $10.94 | $11.00 | $10.87 | $10.97 | $10.97 | 273,904 |
| 2023-03-07 | $11.20 | $11.20 | $10.84 | $10.93 | $10.93 | 462,031 |
| 2023-03-06 | $11.07 | $11.17 | $10.96 | $11.13 | $11.13 | 449,606 |
| 2023-03-03 | $10.85 | $11.05 | $10.84 | $11.01 | $11.01 | 299,763 |
| 2023-03-02 | $10.73 | $10.84 | $10.66 | $10.83 | $10.83 | 351,201 |
| 2023-03-01 | $10.72 | $10.91 | $10.69 | $10.74 | $10.74 | 312,774 |
| 2023-02-28 | $10.89 | $10.97 | $10.68 | $10.68 | $10.68 | 478,356 |
| 2023-02-27 | $10.94 | $11.07 | $10.86 | $10.91 | $10.91 | 292,148 |
| 2023-02-24 | $10.84 | $10.96 | $10.78 | $10.84 | $10.84 | 178,636 |
| 2023-02-23 | $10.89 | $10.99 | $10.76 | $10.89 | $10.89 | 273,950 |
| 2023-02-22 | $10.77 | $10.85 | $10.73 | $10.82 | $10.82 | 273,163 |
| 2023-02-21 | $10.98 | $11.00 | $10.66 | $10.73 | $10.73 | 414,812 |
| 2023-02-17 | $10.93 | $11.03 | $10.84 | $11.00 | $11.00 | 352,543 |
| 2023-02-16 | $10.79 | $11.04 | $10.74 | $10.91 | $10.91 | 254,033 |
| 2023-02-15 | $10.92 | $11.01 | $10.85 | $10.96 | $10.96 | 423,987 |
| 2023-02-14 | $11.15 | $11.17 | $11.05 | $11.08 | $10.98 | 482,076 |
| 2023-02-13 | $10.96 | $11.15 | $10.93 | $11.06 | $10.96 | 473,726 |
| 2023-02-10 | $10.83 | $11.03 | $10.83 | $10.94 | $10.85 | 530,206 |
| 2023-02-09 | $10.94 | $11.07 | $10.83 | $10.83 | $10.83 | 440,333 |
| 2023-02-08 | $11.04 | $11.09 | $10.71 | $10.76 | $10.76 | 670,349 |
| 2023-02-07 | $11.03 | $11.15 | $10.98 | $11.06 | $11.06 | 551,694 |
| 2023-02-06 | $11.05 | $11.08 | $10.88 | $11.05 | $11.05 | 487,137 |
| 2023-02-03 | $11.03 | $11.08 | $10.97 | $11.01 | $11.01 | 336,938 |
| 2023-02-02 | $11.05 | $11.09 | $10.96 | $10.98 | $10.98 | 464,917 |
| 2023-02-01 | $10.93 | $11.05 | $10.86 | $10.99 | $10.99 | 532,724 |
| 2023-01-31 | $10.65 | $10.89 | $10.65 | $10.87 | $10.87 | 390,485 |
| 2023-01-30 | $10.75 | $10.86 | $10.62 | $10.63 | $10.63 | 611,095 |
| 2023-01-27 | $10.74 | $10.84 | $10.69 | $10.75 | $10.75 | 613,722 |
| 2023-01-26 | $10.73 | $10.79 | $10.65 | $10.70 | $10.70 | 527,810 |
| 2023-01-25 | $10.68 | $10.85 | $10.59 | $10.71 | $10.71 | 987,859 |
| 2023-01-24 | $9.93 | $11.70 | $9.72 | $10.70 | $10.70 | 5,118,600 |
| 2023-01-23 | $11.77 | $11.84 | $11.72 | $11.81 | $11.81 | 302,014 |
| 2023-01-20 | $11.75 | $11.79 | $11.65 | $11.73 | $11.73 | 161,652 |
| 2023-01-19 | $11.65 | $11.78 | $11.62 | $11.70 | $11.70 | 165,284 |
| 2023-01-18 | $12.06 | $12.09 | $11.71 | $11.76 | $11.76 | 311,785 |
| 2023-01-17 | $12.15 | $12.25 | $12.12 | $12.16 | $12.06 | 392,192 |
| 2023-01-13 | $12.09 | $12.20 | $11.97 | $12.12 | $12.12 | 264,276 |
| 2023-01-12 | $12.04 | $12.33 | $11.98 | $12.20 | $12.20 | 303,476 |
| 2023-01-11 | $11.88 | $12.10 | $11.87 | $11.95 | $11.95 | 250,642 |
| 2023-01-10 | $11.62 | $11.83 | $11.51 | $11.81 | $11.81 | 291,121 |
| 2023-01-09 | $11.35 | $11.60 | $11.30 | $11.50 | $11.50 | 271,552 |
| 2023-01-06 | $11.34 | $11.34 | $11.21 | $11.24 | $11.24 | 139,330 |
| 2023-01-05 | $11.30 | $11.31 | $11.17 | $11.20 | $11.20 | 132,194 |
| 2023-01-04 | $11.16 | $11.36 | $11.11 | $11.30 | $11.30 | 167,471 |
| 2023-01-03 | $11.08 | $11.22 | $11.07 | $11.08 | $11.08 | 209,696 |
| 2022-12-30 | $11.05 | $11.15 | $10.88 | $10.98 | $10.98 | 182,040 |
| 2022-12-29 | $10.86 | $11.12 | $10.86 | $11.05 | $11.05 | 176,122 |
| 2022-12-28 | $10.93 | $11.02 | $10.83 | $10.86 | $10.86 | 180,304 |
| 2022-12-27 | $10.95 | $11.06 | $10.88 | $11.00 | $11.00 | 324,781 |
| 2022-12-23 | $10.73 | $11.00 | $10.70 | $10.99 | $10.99 | 119,916 |
| 2022-12-22 | $10.85 | $10.87 | $10.55 | $10.79 | $10.79 | 304,445 |
| 2022-12-21 | $10.93 | $11.06 | $10.87 | $10.92 | $10.92 | 198,496 |
| 2022-12-20 | $10.79 | $10.90 | $10.73 | $10.85 | $10.85 | 153,250 |
| 2022-12-19 | $11.03 | $11.12 | $10.73 | $10.87 | $10.87 | 273,571 |
| 2022-12-16 | $11.30 | $11.37 | $11.01 | $11.07 | $11.07 | 272,107 |
| 2022-12-15 | $11.43 | $11.56 | $11.37 | $11.50 | $11.40 | 297,237 |
| 2022-12-14 | $11.64 | $11.64 | $11.35 | $11.45 | $11.35 | 221,238 |
| 2022-12-13 | $11.55 | $11.60 | $11.39 | $11.44 | $11.34 | 201,117 |
| 2022-12-12 | $11.49 | $11.51 | $11.39 | $11.44 | $11.34 | 257,901 |
| 2022-12-09 | $11.35 | $11.51 | $11.29 | $11.37 | $11.27 | 220,631 |
| 2022-12-08 | $11.41 | $11.52 | $11.30 | $11.36 | $11.26 | 190,539 |
| 2022-12-07 | $11.40 | $11.57 | $11.32 | $11.42 | $11.32 | 159,511 |
| 2022-12-06 | $11.48 | $11.53 | $11.26 | $11.34 | $11.24 | 174,098 |
| 2022-12-05 | $11.51 | $11.60 | $11.43 | $11.46 | $11.46 | 211,742 |
| 2022-12-02 | $11.47 | $11.58 | $11.41 | $11.53 | $11.53 | 194,454 |
| 2022-12-01 | $11.56 | $11.68 | $11.51 | $11.53 | $11.53 | 197,565 |
| 2022-11-30 | $11.49 | $11.57 | $11.31 | $11.56 | $11.56 | 194,783 |
| 2022-11-29 | $11.45 | $11.59 | $11.39 | $11.45 | $11.45 | 208,989 |
| 2022-11-28 | $11.56 | $11.56 | $11.33 | $11.38 | $11.38 | 326,623 |
| 2022-11-25 | $11.44 | $11.56 | $11.35 | $11.56 | $11.56 | 110,143 |
| 2022-11-23 | $11.37 | $11.47 | $11.31 | $11.39 | $11.39 | 171,791 |
| 2022-11-22 | $11.21 | $11.36 | $11.19 | $11.36 | $11.36 | 190,706 |
| 2022-11-21 | $11.15 | $11.41 | $11.09 | $11.23 | $11.23 | 215,852 |
| 2022-11-18 | $11.32 | $11.34 | $11.01 | $11.18 | $11.18 | 252,138 |
| 2022-11-17 | $11.15 | $11.30 | $10.80 | $11.17 | $11.17 | 296,121 |
| 2022-11-16 | $11.25 | $11.47 | $11.24 | $11.24 | $11.24 | 200,240 |
| 2022-11-15 | $11.49 | $11.63 | $11.36 | $11.43 | $11.33 | 241,355 |
| 2022-11-14 | $11.40 | $11.56 | $11.32 | $11.42 | $11.32 | 291,494 |
| 2022-11-11 | $11.42 | $11.50 | $11.33 | $11.43 | $11.33 | 218,779 |
| 2022-11-10 | $11.58 | $11.58 | $11.21 | $11.39 | $11.29 | 263,805 |
| 2022-11-09 | $11.36 | $11.60 | $11.21 | $11.24 | $11.15 | 202,382 |
| 2022-11-08 | $11.56 | $11.66 | $11.38 | $11.44 | $11.34 | 195,765 |
| 2022-11-07 | $11.29 | $11.61 | $11.26 | $11.56 | $11.46 | 193,279 |
| 2022-11-04 | $11.32 | $11.44 | $11.20 | $11.30 | $11.21 | 152,322 |
| 2022-11-03 | $11.03 | $11.21 | $10.93 | $11.18 | $11.09 | 113,508 |
| 2022-11-02 | $11.23 | $11.28 | $10.98 | $11.09 | $11.00 | 194,702 |
| 2022-11-01 | $11.22 | $11.28 | $11.11 | $11.22 | $11.13 | 193,171 |
| 2022-10-31 | $11.05 | $11.20 | $11.00 | $11.08 | $10.99 | 154,914 |
| 2022-10-28 | $10.87 | $11.06 | $10.82 | $11.00 | $10.91 | 144,870 |
| 2022-10-27 | $10.86 | $10.96 | $10.76 | $10.80 | $10.71 | 139,282 |
| 2022-10-26 | $10.89 | $11.00 | $10.74 | $10.76 | $10.67 | 126,766 |
| 2022-10-25 | $10.57 | $10.95 | $10.50 | $10.84 | $10.75 | 237,068 |
| 2022-10-24 | $10.34 | $10.62 | $10.34 | $10.53 | $10.44 | 147,842 |
| 2022-10-21 | $10.33 | $10.42 | $10.20 | $10.34 | $10.25 | 113,798 |
| 2022-10-20 | $10.30 | $10.49 | $10.28 | $10.36 | $10.27 | 110,443 |
| 2022-10-19 | $10.42 | $10.49 | $10.23 | $10.39 | $10.30 | 158,786 |
| 2022-10-18 | $10.43 | $10.59 | $10.30 | $10.47 | $10.38 | 205,355 |
| 2022-10-17 | $10.32 | $10.54 | $10.23 | $10.34 | $10.25 | 210,956 |
| 2022-10-14 | $10.35 | $10.49 | $10.23 | $10.30 | $10.12 | 256,127 |
| 2022-10-13 | $9.80 | $10.33 | $9.70 | $10.28 | $10.10 | 304,969 |
| 2022-10-12 | $9.93 | $10.00 | $9.76 | $9.89 | $9.72 | 215,932 |
| 2022-10-11 | $9.75 | $9.95 | $9.58 | $9.84 | $9.67 | 187,662 |
| 2022-10-10 | $9.95 | $10.08 | $9.76 | $9.77 | $9.60 | 293,270 |
| 2022-10-07 | $9.94 | $9.98 | $9.80 | $9.89 | $9.89 | 267,932 |
| 2022-10-06 | $10.19 | $10.28 | $9.96 | $9.98 | $9.98 | 229,646 |
| 2022-10-05 | $10.36 | $10.36 | $9.98 | $10.17 | $10.17 | 214,006 |
| 2022-10-04 | $10.00 | $10.45 | $9.90 | $10.41 | $10.41 | 406,430 |
| 2022-10-03 | $9.75 | $9.87 | $9.43 | $9.78 | $9.78 | 424,412 |
| 2022-09-30 | $9.70 | $9.84 | $9.60 | $9.60 | $9.60 | 331,747 |
| 2022-09-29 | $10.03 | $10.04 | $9.57 | $9.65 | $9.65 | 418,660 |
| 2022-09-28 | $9.97 | $10.28 | $9.87 | $10.21 | $10.21 | 208,688 |
| 2022-09-27 | $9.89 | $10.34 | $9.75 | $9.89 | $9.89 | 516,777 |
| 2022-09-26 | $10.37 | $10.44 | $9.76 | $9.76 | $9.76 | 725,527 |
| 2022-09-23 | $10.62 | $10.75 | $10.31 | $10.44 | $10.44 | 583,163 |
| 2022-09-22 | $11.33 | $11.36 | $10.81 | $10.84 | $10.84 | 505,662 |
| 2022-09-21 | $11.45 | $11.59 | $11.34 | $11.36 | $11.36 | 289,706 |
| 2022-09-20 | $11.75 | $11.83 | $11.41 | $11.45 | $11.45 | 400,494 |
| 2022-09-19 | $11.83 | $11.87 | $11.69 | $11.77 | $11.77 | 302,137 |
| 2022-09-16 | $11.91 | $11.95 | $11.78 | $11.89 | $11.89 | 522,345 |
| 2022-09-15 | $12.09 | $12.32 | $12.07 | $12.10 | $12.00 | 463,207 |
| 2022-09-14 | $12.09 | $12.17 | $12.00 | $12.09 | $11.99 | 243,744 |
| 2022-09-13 | $12.21 | $12.26 | $12.02 | $12.08 | $11.98 | 413,308 |
| 2022-09-12 | $12.45 | $12.45 | $12.17 | $12.25 | $12.15 | 447,018 |
| 2022-09-09 | $12.35 | $12.45 | $12.34 | $12.35 | $12.35 | 473,930 |
| 2022-09-08 | $12.34 | $12.37 | $12.12 | $12.28 | $12.28 | 294,780 |
| 2022-09-07 | $12.06 | $12.39 | $12.06 | $12.34 | $12.34 | 414,760 |
| 2022-09-06 | $11.99 | $12.27 | $11.94 | $12.10 | $12.10 | 420,969 |
| 2022-09-02 | $11.97 | $12.28 | $11.96 | $11.97 | $11.97 | 269,917 |
| 2022-09-01 | $12.20 | $12.23 | $11.81 | $11.89 | $11.89 | 719,878 |
| 2022-08-31 | $12.20 | $12.35 | $12.15 | $12.23 | $12.23 | 247,571 |
| 2022-08-30 | $12.33 | $12.33 | $12.16 | $12.19 | $12.19 | 262,521 |
| 2022-08-29 | $12.24 | $12.30 | $12.12 | $12.25 | $12.25 | 233,617 |
| 2022-08-26 | $12.25 | $12.33 | $12.24 | $12.26 | $12.26 | 269,062 |
| 2022-08-25 | $12.17 | $12.34 | $12.17 | $12.31 | $12.31 | 202,033 |
| 2022-08-24 | $12.16 | $12.21 | $12.05 | $12.21 | $12.21 | 164,354 |
| 2022-08-23 | $12.10 | $12.20 | $12.08 | $12.13 | $12.13 | 151,382 |
| 2022-08-22 | $12.06 | $12.14 | $11.91 | $12.01 | $12.01 | 430,329 |
| 2022-08-19 | $12.16 | $12.24 | $12.09 | $12.09 | $12.09 | 263,171 |
| 2022-08-18 | $12.01 | $12.32 | $12.01 | $12.27 | $12.27 | 258,236 |
| 2022-08-17 | $12.13 | $12.22 | $12.02 | $12.04 | $12.04 | 460,218 |
| 2022-08-16 | $12.38 | $12.39 | $12.23 | $12.32 | $12.22 | 482,047 |
| 2022-08-15 | $12.33 | $12.40 | $12.25 | $12.39 | $12.29 | 500,545 |
| 2022-08-12 | $12.36 | $12.40 | $12.24 | $12.32 | $12.22 | 453,912 |
| 2022-08-11 | $12.34 | $12.39 | $12.21 | $12.31 | $12.21 | 505,460 |
| 2022-08-10 | $12.23 | $12.38 | $12.17 | $12.21 | $12.11 | 732,003 |
| 2022-08-09 | $12.19 | $12.32 | $12.12 | $12.20 | $12.10 | 2,710,597 |
| 2022-08-08 | $13.07 | $13.22 | $13.03 | $13.19 | $13.09 | 318,433 |
| 2022-08-05 | $12.67 | $12.96 | $12.67 | $12.91 | $12.81 | 204,410 |
| 2022-08-04 | $12.89 | $12.92 | $12.38 | $12.66 | $12.56 | 388,187 |
| 2022-08-03 | $13.03 | $13.14 | $12.92 | $13.04 | $12.94 | 146,672 |
| 2022-08-02 | $13.02 | $13.17 | $12.92 | $13.02 | $12.92 | 222,241 |
| 2022-08-01 | $12.97 | $13.12 | $12.87 | $13.01 | $12.91 | 255,906 |
| 2022-07-29 | $12.80 | $12.98 | $12.78 | $12.90 | $12.80 | 190,654 |
| 2022-07-28 | $12.68 | $12.90 | $12.66 | $12.87 | $12.77 | 162,398 |
| 2022-07-27 | $12.51 | $12.65 | $12.46 | $12.65 | $12.55 | 135,681 |
| 2022-07-26 | $12.24 | $12.51 | $12.24 | $12.51 | $12.41 | 154,679 |
| 2022-07-25 | $12.45 | $12.46 | $12.31 | $12.31 | $12.21 | 122,930 |
| 2022-07-22 | $12.50 | $12.52 | $12.36 | $12.37 | $12.27 | 147,058 |
| 2022-07-21 | $12.39 | $12.48 | $12.23 | $12.47 | $12.37 | 226,077 |
| 2022-07-20 | $12.31 | $12.47 | $12.23 | $12.37 | $12.27 | 219,142 |
| 2022-07-19 | $12.22 | $12.27 | $12.08 | $12.22 | $12.12 | 293,282 |
| 2022-07-18 | $11.98 | $12.16 | $11.96 | $12.04 | $11.95 | 434,273 |
| 2022-07-15 | $11.94 | $12.02 | $11.69 | $11.91 | $11.82 | 174,697 |
| 2022-07-14 | $12.13 | $12.14 | $11.87 | $11.99 | $11.80 | 389,568 |
| 2022-07-13 | $12.00 | $12.18 | $12.00 | $12.12 | $11.93 | 274,032 |
| 2022-07-12 | $12.11 | $12.30 | $12.10 | $12.20 | $12.01 | 226,657 |
| 2022-07-11 | $12.06 | $12.18 | $12.04 | $12.10 | $11.91 | 146,607 |
| 2022-07-08 | $12.12 | $12.22 | $12.04 | $12.19 | $12.00 | 225,144 |
| 2022-07-07 | $11.98 | $12.15 | $11.94 | $12.05 | $11.86 | 241,207 |
| 2022-07-06 | $11.91 | $11.93 | $11.65 | $11.85 | $11.66 | 206,357 |
| 2022-07-05 | $11.87 | $11.90 | $11.54 | $11.89 | $11.70 | 321,548 |
| 2022-07-01 | $11.48 | $11.94 | $11.45 | $11.94 | $11.75 | 248,578 |
| 2022-06-30 | $11.29 | $11.53 | $11.24 | $11.48 | $11.30 | 170,435 |
| 2022-06-29 | $11.60 | $11.62 | $11.36 | $11.38 | $11.20 | 191,876 |
| 2022-06-28 | $11.56 | $11.76 | $11.52 | $11.56 | $11.38 | 235,842 |
| 2022-06-27 | $11.32 | $11.56 | $11.26 | $11.51 | $11.33 | 244,559 |
| 2022-06-24 | $11.00 | $11.30 | $10.97 | $11.23 | $11.05 | 239,772 |
| 2022-06-23 | $10.92 | $11.00 | $10.80 | $10.88 | $10.71 | 195,229 |
| 2022-06-22 | $10.68 | $10.89 | $10.68 | $10.80 | $10.63 | 163,748 |
| 2022-06-21 | $10.99 | $11.06 | $10.80 | $10.85 | $10.68 | 279,057 |
| 2022-06-17 | $10.50 | $10.86 | $10.46 | $10.75 | $10.58 | 825,007 |
| 2022-06-16 | $10.90 | $10.90 | $10.37 | $10.45 | $10.29 | 498,808 |
| 2022-06-15 | $11.16 | $11.27 | $10.96 | $11.12 | $10.85 | 334,437 |
| 2022-06-14 | $11.02 | $11.14 | $10.86 | $11.07 | $10.80 | 494,771 |
| 2022-06-13 | $11.42 | $11.50 | $10.91 | $10.99 | $10.72 | 635,837 |
| 2022-06-10 | $11.55 | $11.69 | $11.35 | $11.67 | $11.38 | 365,039 |
| 2022-06-09 | $11.76 | $11.79 | $11.63 | $11.64 | $11.35 | 236,590 |
| 2022-06-08 | $11.89 | $11.98 | $11.75 | $11.77 | $11.48 | 262,275 |
| 2022-06-07 | $11.89 | $11.97 | $11.81 | $11.90 | $11.61 | 151,722 |
| 2022-06-06 | $11.99 | $11.99 | $11.84 | $11.91 | $11.62 | 195,201 |
| 2022-06-03 | $12.08 | $12.10 | $11.81 | $11.87 | $11.58 | 260,759 |
| 2022-06-02 | $11.97 | $12.10 | $11.94 | $12.08 | $11.78 | 159,921 |
| 2022-06-01 | $11.78 | $11.98 | $11.72 | $11.94 | $11.65 | 221,171 |
| 2022-05-31 | $11.93 | $11.94 | $11.68 | $11.75 | $11.46 | 185,636 |
| 2022-05-27 | $11.70 | $11.93 | $11.69 | $11.91 | $11.62 | 220,141 |
| 2022-05-26 | $11.50 | $11.72 | $11.50 | $11.62 | $11.33 | 173,737 |
| 2022-05-25 | $11.15 | $11.52 | $11.15 | $11.44 | $11.16 | 185,801 |
| 2022-05-24 | $11.49 | $11.49 | $11.09 | $11.20 | $10.93 | 346,548 |
| 2022-05-23 | $11.48 | $11.63 | $11.37 | $11.47 | $11.19 | 279,448 |
| 2022-05-20 | $11.71 | $11.89 | $11.19 | $11.38 | $11.10 | 451,267 |
| 2022-05-19 | $11.84 | $11.93 | $11.69 | $11.71 | $11.42 | 226,615 |
| 2022-05-18 | $12.18 | $12.23 | $11.87 | $11.91 | $11.62 | 326,573 |
| 2022-05-17 | $12.38 | $12.39 | $12.14 | $12.21 | $11.91 | 385,435 |
| 2022-05-16 | $12.01 | $12.30 | $11.96 | $12.26 | $11.87 | 392,748 |
| 2022-05-13 | $11.90 | $12.17 | $11.84 | $11.98 | $11.60 | 347,369 |
| 2022-05-12 | $12.07 | $12.11 | $11.60 | $11.77 | $11.39 | 563,279 |
| 2022-05-11 | $12.06 | $12.37 | $12.01 | $12.07 | $11.68 | 313,458 |
| 2022-05-10 | $12.24 | $12.46 | $11.93 | $12.05 | $11.66 | 533,473 |
| 2022-05-09 | $12.76 | $12.81 | $12.15 | $12.18 | $11.79 | 820,374 |
| 2022-05-06 | $13.04 | $13.11 | $12.79 | $12.88 | $12.47 | 445,303 |
| 2022-05-05 | $13.57 | $13.57 | $13.01 | $13.11 | $12.69 | 199,658 |
| 2022-05-04 | $13.29 | $13.45 | $13.16 | $13.40 | $12.97 | 203,151 |
| 2022-05-03 | $12.93 | $13.32 | $12.93 | $13.26 | $12.83 | 325,113 |
| 2022-05-02 | $13.27 | $13.33 | $12.82 | $12.98 | $12.56 | 472,931 |
| 2022-04-29 | $13.55 | $13.60 | $13.27 | $13.30 | $12.87 | 229,414 |
| 2022-04-28 | $13.54 | $13.65 | $13.41 | $13.54 | $13.11 | 253,621 |
| 2022-04-27 | $13.40 | $13.58 | $13.32 | $13.50 | $13.07 | 215,273 |
| 2022-04-26 | $13.78 | $13.84 | $13.33 | $13.41 | $12.98 | 311,452 |
| 2022-04-25 | $13.58 | $13.81 | $13.46 | $13.77 | $13.33 | 355,825 |
| 2022-04-22 | $14.01 | $14.05 | $13.71 | $13.76 | $13.32 | 392,543 |
| 2022-04-21 | $14.20 | $14.24 | $14.01 | $14.05 | $13.60 | 235,261 |
| 2022-04-20 | $14.20 | $14.38 | $14.09 | $14.13 | $13.68 | 531,002 |
| 2022-04-19 | $14.04 | $14.20 | $13.97 | $14.20 | $13.74 | 246,790 |
| 2022-04-18 | $13.91 | $14.07 | $13.85 | $14.04 | $13.59 | 425,287 |
| 2022-04-14 | $13.91 | $14.07 | $13.85 | $13.89 | $13.44 | 331,523 |
| 2022-04-13 | $13.86 | $14.00 | $13.79 | $13.98 | $13.44 | 341,308 |
| 2022-04-12 | $13.81 | $13.93 | $13.73 | $13.80 | $13.27 | 333,891 |
| 2022-04-11 | $13.76 | $13.85 | $13.72 | $13.80 | $13.27 | 295,749 |
| 2022-04-08 | $13.72 | $13.87 | $13.69 | $13.84 | $13.31 | 245,539 |
| 2022-04-07 | $13.70 | $13.73 | $13.55 | $13.66 | $13.13 | 224,044 |
| 2022-04-06 | $13.75 | $13.76 | $13.66 | $13.70 | $13.17 | 195,905 |
| 2022-04-05 | $13.65 | $13.80 | $13.63 | $13.73 | $13.20 | 317,817 |
| 2022-04-04 | $13.75 | $13.78 | $13.60 | $13.65 | $13.12 | 259,030 |
| 2022-04-01 | $13.60 | $13.80 | $13.54 | $13.75 | $13.22 | 286,431 |
| 2022-03-31 | $13.48 | $13.60 | $13.48 | $13.51 | $12.99 | 284,899 |
| 2022-03-30 | $13.49 | $13.51 | $13.42 | $13.43 | $12.91 | 213,534 |
| 2022-03-29 | $13.56 | $13.58 | $13.42 | $13.47 | $12.95 | 327,680 |
| 2022-03-28 | $13.36 | $13.63 | $13.33 | $13.50 | $12.98 | 648,563 |
| 2022-03-25 | $13.26 | $13.38 | $13.25 | $13.29 | $12.78 | 208,479 |
| 2022-03-24 | $13.21 | $13.48 | $13.21 | $13.23 | $12.72 | 398,205 |
| 2022-03-23 | $13.10 | $13.25 | $13.09 | $13.20 | $12.69 | 310,441 |
| 2022-03-22 | $13.10 | $13.23 | $13.08 | $13.12 | $12.61 | 382,431 |
| 2022-03-21 | $12.94 | $13.20 | $12.90 | $13.11 | $12.60 | 708,304 |
| 2022-03-18 | $13.00 | $13.07 | $12.78 | $12.80 | $12.31 | 1,028,885 |
| 2022-03-17 | $12.91 | $13.11 | $12.87 | $13.06 | $12.56 | 317,456 |
| 2022-03-16 | $13.08 | $13.10 | $12.79 | $12.88 | $12.38 | 371,894 |
| 2022-03-15 | $13.16 | $13.19 | $13.00 | $13.08 | $12.48 | 395,876 |
| 2022-03-14 | $13.08 | $13.15 | $13.02 | $13.10 | $12.50 | 387,378 |
| 2022-03-11 | $13.07 | $13.07 | $12.95 | $12.98 | $12.39 | 163,105 |
| 2022-03-10 | $13.00 | $13.07 | $12.91 | $12.97 | $12.38 | 210,071 |
| 2022-03-09 | $13.05 | $13.14 | $13.00 | $13.02 | $12.43 | 217,218 |
| 2022-03-08 | $13.00 | $13.06 | $12.86 | $12.95 | $12.36 | 343,657 |
| 2022-03-07 | $13.00 | $13.05 | $12.82 | $12.89 | $12.30 | 361,759 |
| 2022-03-04 | $12.98 | $13.03 | $12.90 | $13.03 | $12.43 | 227,008 |
| 2022-03-03 | $13.03 | $13.18 | $13.01 | $13.02 | $12.43 | 268,143 |
| 2022-03-02 | $12.98 | $13.19 | $12.98 | $13.05 | $12.45 | 299,055 |
| 2022-03-01 | $13.04 | $13.08 | $12.89 | $12.96 | $12.37 | 232,880 |
| 2022-02-28 | $12.95 | $13.09 | $12.90 | $12.99 | $12.40 | 298,483 |
| 2022-02-25 | $12.82 | $13.03 | $12.82 | $12.95 | $12.36 | 235,283 |
| 2022-02-24 | $12.53 | $12.85 | $12.33 | $12.82 | $12.23 | 283,245 |
| 2022-02-23 | $13.13 | $13.13 | $12.77 | $12.82 | $12.23 | 172,114 |
| 2022-02-22 | $13.04 | $13.09 | $12.84 | $12.94 | $12.35 | 341,585 |
| 2022-02-18 | $13.21 | $13.21 | $13.04 | $13.11 | $12.51 | 125,969 |
| 2022-02-17 | $13.26 | $13.29 | $13.16 | $13.17 | $12.57 | 152,569 |
| 2022-02-16 | $13.23 | $13.34 | $13.19 | $13.29 | $12.68 | 205,940 |
| 2022-02-15 | $13.25 | $13.28 | $13.08 | $13.16 | $12.56 | 225,103 |
| 2022-02-14 | $13.38 | $13.40 | $13.08 | $13.15 | $12.55 | 316,732 |
| 2022-02-11 | $13.55 | $13.66 | $13.33 | $13.42 | $12.71 | 469,118 |
| 2022-02-10 | $13.40 | $13.55 | $13.32 | $13.49 | $12.78 | 356,355 |
| 2022-02-09 | $13.28 | $13.30 | $13.20 | $13.23 | $12.53 | 186,147 |
| 2022-02-08 | $13.28 | $13.32 | $13.19 | $13.26 | $12.56 | 161,243 |
| 2022-02-07 | $13.25 | $13.35 | $13.21 | $13.23 | $12.53 | 235,925 |
| 2022-02-04 | $13.13 | $13.24 | $13.02 | $13.19 | $12.50 | 205,014 |
| 2022-02-03 | $13.20 | $13.22 | $13.06 | $13.09 | $12.40 | 257,669 |
| 2022-02-02 | $13.15 | $13.23 | $13.01 | $13.21 | $12.52 | 234,823 |
| 2022-02-01 | $12.98 | $13.12 | $12.93 | $13.01 | $12.33 | 220,868 |
| 2022-01-31 | $12.65 | $12.95 | $12.61 | $12.95 | $12.27 | 363,063 |
| 2022-01-28 | $12.65 | $12.65 | $12.45 | $12.64 | $11.98 | 214,306 |
| 2022-01-27 | $12.84 | $12.84 | $12.57 | $12.62 | $11.96 | 147,093 |
| 2022-01-26 | $12.60 | $12.80 | $12.57 | $12.66 | $11.99 | 242,660 |
| 2022-01-25 | $12.24 | $12.68 | $12.10 | $12.52 | $11.86 | 238,918 |
| 2022-01-24 | $12.41 | $12.44 | $11.74 | $12.23 | $11.59 | 565,073 |
| 2022-01-21 | $13.00 | $13.00 | $12.45 | $12.54 | $11.88 | 485,579 |
| 2022-01-20 | $13.08 | $13.12 | $12.97 | $13.00 | $12.32 | 169,630 |
| 2022-01-19 | $13.16 | $13.23 | $13.01 | $13.10 | $12.41 | 129,390 |
| 2022-01-18 | $13.09 | $13.19 | $13.05 | $13.14 | $12.45 | 167,376 |
| 2022-01-14 | $13.33 | $13.35 | $13.07 | $13.08 | $12.39 | 294,677 |
| 2022-01-13 | $13.55 | $13.58 | $13.40 | $13.43 | $12.63 | 205,108 |
| 2022-01-12 | $13.50 | $13.62 | $13.50 | $13.56 | $12.75 | 210,716 |
| 2022-01-11 | $13.41 | $13.51 | $13.34 | $13.50 | $12.70 | 221,627 |
| 2022-01-10 | $13.15 | $13.38 | $12.96 | $13.32 | $12.53 | 313,513 |
| 2022-01-07 | $13.17 | $13.35 | $13.13 | $13.33 | $12.54 | 220,409 |
| 2022-01-06 | $13.00 | $13.16 | $12.95 | $13.13 | $12.35 | 246,019 |
| 2022-01-05 | $13.05 | $13.16 | $12.91 | $12.93 | $12.16 | 225,911 |
| 2022-01-04 | $13.02 | $13.09 | $12.97 | $13.00 | $12.23 | 221,322 |
| 2022-01-03 | $12.81 | $13.03 | $12.80 | $12.95 | $12.18 | 252,954 |
| 2021-12-31 | $12.75 | $12.81 | $12.67 | $12.77 | $12.01 | 102,421 |
| 2021-12-30 | $12.66 | $12.86 | $12.66 | $12.71 | $11.96 | 208,746 |
| 2021-12-29 | $12.75 | $12.77 | $12.56 | $12.66 | $11.91 | 186,629 |
| 2021-12-28 | $12.70 | $12.85 | $12.68 | $12.68 | $11.93 | 170,540 |
| 2021-12-27 | $12.69 | $12.74 | $12.56 | $12.64 | $11.89 | 198,865 |
| 2021-12-23 | $12.49 | $12.68 | $12.49 | $12.64 | $11.89 | 144,134 |
| 2021-12-22 | $12.34 | $12.53 | $12.29 | $12.44 | $11.70 | 180,948 |
| 2021-12-21 | $12.39 | $12.60 | $12.31 | $12.35 | $11.62 | 216,992 |
| 2021-12-20 | $12.40 | $12.41 | $12.06 | $12.23 | $11.50 | 438,103 |
| 2021-12-17 | $12.71 | $12.71 | $12.39 | $12.54 | $11.80 | 337,987 |
| 2021-12-16 | $13.04 | $13.04 | $12.73 | $12.75 | $11.90 | 236,581 |
| 2021-12-15 | $12.77 | $12.95 | $12.62 | $12.88 | $12.02 | 239,835 |
| 2021-12-14 | $12.75 | $12.85 | $12.65 | $12.73 | $11.88 | 198,462 |
| 2021-12-13 | $13.10 | $13.10 | $12.68 | $12.72 | $11.87 | 429,601 |
| 2021-12-10 | $13.07 | $13.16 | $13.00 | $13.05 | $12.18 | 165,479 |
| 2021-12-09 | $13.05 | $13.07 | $12.90 | $12.99 | $12.13 | 143,807 |
| 2021-12-08 | $13.04 | $13.15 | $13.01 | $13.02 | $12.15 | 142,369 |
| 2021-12-07 | $13.06 | $13.19 | $13.02 | $13.09 | $12.22 | 153,916 |
| 2021-12-06 | $12.99 | $13.00 | $12.86 | $12.98 | $12.12 | 167,004 |
| 2021-12-03 | $13.06 | $13.10 | $12.86 | $12.93 | $12.07 | 196,379 |
| 2021-12-02 | $12.98 | $13.07 | $12.86 | $13.02 | $12.15 | 167,085 |
| 2021-12-01 | $13.23 | $13.30 | $12.87 | $12.91 | $12.05 | 261,577 |
| 2021-11-30 | $13.06 | $13.11 | $12.88 | $13.02 | $12.15 | 182,006 |
| 2021-11-29 | $13.18 | $13.27 | $13.05 | $13.05 | $12.18 | 162,065 |
| 2021-11-26 | $13.07 | $13.10 | $12.79 | $13.06 | $12.19 | 222,292 |
| 2021-11-24 | $13.11 | $13.19 | $13.05 | $13.13 | $12.26 | 136,065 |
| 2021-11-23 | $13.28 | $13.28 | $13.05 | $13.09 | $12.22 | 175,421 |
| 2021-11-22 | $13.27 | $13.47 | $13.18 | $13.21 | $12.33 | 298,922 |
| 2021-11-19 | $13.13 | $13.29 | $13.13 | $13.22 | $12.34 | 154,994 |
| 2021-11-18 | $13.56 | $13.60 | $12.97 | $13.19 | $12.31 | 554,852 |
| 2021-11-17 | $13.70 | $13.71 | $13.55 | $13.64 | $12.73 | 114,175 |
| 2021-11-16 | $13.80 | $13.81 | $13.51 | $13.66 | $12.75 | 233,530 |
| 2021-11-15 | $13.85 | $13.92 | $13.75 | $13.80 | $12.79 | 314,577 |
| 2021-11-12 | $13.75 | $13.81 | $13.71 | $13.74 | $12.74 | 233,976 |
| 2021-11-11 | $13.70 | $13.80 | $13.68 | $13.71 | $12.71 | 199,951 |
| 2021-11-10 | $13.68 | $13.74 | $13.62 | $13.65 | $12.66 | 123,306 |
| 2021-11-09 | $13.67 | $13.69 | $13.59 | $13.65 | $12.66 | 131,897 |
| 2021-11-08 | $13.65 | $13.74 | $13.61 | $13.70 | $12.70 | 237,713 |
| 2021-11-05 | $13.59 | $13.69 | $13.57 | $13.66 | $12.66 | 164,808 |
| 2021-11-04 | $13.54 | $13.57 | $13.42 | $13.56 | $12.57 | 148,866 |
| 2021-11-03 | $13.48 | $13.52 | $13.39 | $13.41 | $12.43 | 110,789 |
| 2021-11-02 | $13.44 | $13.48 | $13.36 | $13.44 | $12.46 | 119,746 |
| 2021-11-01 | $13.53 | $13.54 | $13.31 | $13.39 | $12.41 | 213,201 |
| 2021-10-29 | $13.52 | $13.53 | $13.43 | $13.47 | $12.49 | 95,931 |
| 2021-10-28 | $13.45 | $13.52 | $13.40 | $13.49 | $12.51 | 150,800 |
| 2021-10-27 | $13.35 | $13.40 | $13.28 | $13.40 | $12.42 | 109,071 |
| 2021-10-26 | $13.40 | $13.44 | $13.27 | $13.33 | $12.36 | 111,798 |
| 2021-10-25 | $13.39 | $13.44 | $13.33 | $13.35 | $12.38 | 266,869 |
| 2021-10-22 | $13.26 | $13.37 | $13.21 | $13.32 | $12.35 | 155,184 |
| 2021-10-21 | $13.28 | $13.31 | $13.21 | $13.26 | $12.29 | 97,818 |
| 2021-10-20 | $13.30 | $13.34 | $13.25 | $13.28 | $12.31 | 106,386 |
| 2021-10-19 | $13.26 | $13.39 | $13.24 | $13.30 | $12.33 | 164,091 |
| 2021-10-18 | $13.18 | $13.27 | $13.16 | $13.27 | $12.30 | 100,519 |
| 2021-10-15 | $13.23 | $13.25 | $13.16 | $13.18 | $12.22 | 185,444 |
| 2021-10-14 | $13.28 | $13.33 | $13.22 | $13.28 | $12.22 | 233,461 |
| 2021-10-13 | $13.30 | $13.36 | $13.15 | $13.28 | $12.22 | 321,147 |
| 2021-10-12 | $13.30 | $13.43 | $13.28 | $13.33 | $12.27 | 168,616 |
| 2021-10-11 | $13.24 | $13.35 | $13.24 | $13.28 | $12.22 | 128,748 |
| 2021-10-08 | $13.13 | $13.30 | $13.12 | $13.23 | $12.18 | 177,142 |
| 2021-10-07 | $13.19 | $13.24 | $13.06 | $13.09 | $12.05 | 122,084 |
| 2021-10-06 | $13.00 | $13.13 | $12.95 | $13.13 | $12.09 | 165,128 |
| 2021-10-05 | $13.02 | $13.10 | $12.97 | $13.04 | $12.00 | 168,692 |
| 2021-10-04 | $12.94 | $13.02 | $12.88 | $12.96 | $11.93 | 148,783 |
| 2021-10-01 | $12.84 | $12.99 | $12.80 | $12.91 | $11.88 | 175,754 |
| 2021-09-30 | $12.89 | $12.90 | $12.75 | $12.79 | $11.77 | 122,283 |
| 2021-09-29 | $12.85 | $12.93 | $12.77 | $12.87 | $11.85 | 135,545 |
| 2021-09-28 | $12.85 | $12.92 | $12.75 | $12.78 | $11.76 | 144,331 |
| 2021-09-27 | $12.87 | $12.87 | $12.73 | $12.83 | $11.81 | 140,188 |
| 2021-09-24 | $12.82 | $12.89 | $12.76 | $12.76 | $11.75 | 105,377 |
| 2021-09-23 | $12.84 | $12.93 | $12.81 | $12.83 | $11.81 | 100,707 |
| 2021-09-22 | $12.84 | $12.87 | $12.78 | $12.80 | $11.78 | 82,022 |
| 2021-09-21 | $12.67 | $12.87 | $12.65 | $12.76 | $11.75 | 155,914 |
| 2021-09-20 | $12.55 | $12.64 | $12.45 | $12.55 | $11.55 | 206,859 |
| 2021-09-17 | $12.73 | $12.83 | $12.65 | $12.77 | $11.75 | 248,886 |
| 2021-09-16 | $12.82 | $12.87 | $12.62 | $12.70 | $11.69 | 181,142 |
| 2021-09-15 | $12.88 | $12.98 | $12.81 | $12.95 | $11.83 | 223,430 |
| 2021-09-14 | $12.92 | $12.97 | $12.83 | $12.84 | $11.73 | 129,047 |
| 2021-09-13 | $12.90 | $12.93 | $12.76 | $12.91 | $11.80 | 224,129 |
| 2021-09-10 | $13.02 | $13.09 | $12.85 | $12.87 | $11.76 | 184,722 |
| 2021-09-09 | $12.94 | $13.03 | $12.89 | $12.94 | $11.82 | 153,617 |
| 2021-09-08 | $12.83 | $12.99 | $12.81 | $12.92 | $11.80 | 123,477 |
| 2021-09-07 | $12.88 | $12.93 | $12.80 | $12.80 | $11.69 | 233,689 |
| 2021-09-03 | $12.87 | $12.94 | $12.83 | $12.93 | $11.81 | 127,558 |
| 2021-09-02 | $12.87 | $12.89 | $12.80 | $12.84 | $11.73 | 116,274 |
| 2021-09-01 | $12.91 | $12.93 | $12.77 | $12.88 | $11.77 | 238,351 |
| 2021-08-31 | $12.84 | $12.93 | $12.80 | $12.87 | $11.76 | 116,321 |
| 2021-08-30 | $12.95 | $12.96 | $12.80 | $12.80 | $11.69 | 153,613 |
| 2021-08-27 | $12.80 | $12.95 | $12.80 | $12.93 | $11.81 | 121,121 |
| 2021-08-26 | $12.89 | $12.89 | $12.74 | $12.79 | $11.69 | 106,745 |
| 2021-08-25 | $12.83 | $12.94 | $12.78 | $12.85 | $11.74 | 175,804 |
| 2021-08-24 | $12.80 | $12.87 | $12.71 | $12.78 | $11.68 | 150,378 |
| 2021-08-23 | $12.91 | $12.93 | $12.72 | $12.74 | $11.64 | 154,483 |
| 2021-08-20 | $12.51 | $12.85 | $12.49 | $12.82 | $11.71 | 145,500 |
| 2021-08-19 | $12.98 | $12.98 | $12.47 | $12.51 | $11.43 | 530,771 |
| 2021-08-18 | $13.05 | $13.09 | $12.96 | $13.00 | $11.88 | 129,354 |
| 2021-08-17 | $13.17 | $13.20 | $12.94 | $13.05 | $11.92 | 139,748 |
| 2021-08-16 | $13.32 | $13.32 | $13.18 | $13.27 | $12.04 | 242,315 |
| 2021-08-13 | $13.26 | $13.32 | $13.18 | $13.30 | $12.06 | 195,493 |
| 2021-08-12 | $13.22 | $13.30 | $13.14 | $13.21 | $11.98 | 209,700 |
| 2021-08-11 | $13.12 | $13.24 | $13.06 | $13.19 | $11.96 | 200,728 |
| 2021-08-10 | $13.15 | $13.23 | $13.01 | $13.04 | $11.83 | 228,949 |
| 2021-08-09 | $13.02 | $13.19 | $12.97 | $13.10 | $11.88 | 268,373 |
| 2021-08-06 | $13.15 | $13.17 | $13.01 | $13.13 | $11.91 | 195,570 |
| 2021-08-05 | $13.00 | $13.19 | $12.95 | $13.13 | $11.91 | 266,825 |
| 2021-08-04 | $12.96 | $13.01 | $12.84 | $12.84 | $11.65 | 211,116 |
| 2021-08-03 | $13.03 | $13.13 | $12.83 | $13.02 | $11.81 | 181,388 |
| 2021-08-02 | $13.06 | $13.18 | $12.95 | $12.99 | $11.78 | 218,999 |
| 2021-07-30 | $13.05 | $13.15 | $12.90 | $12.97 | $11.76 | 181,783 |
| 2021-07-29 | $13.07 | $13.18 | $13.01 | $13.01 | $11.80 | 241,756 |
| 2021-07-28 | $13.03 | $13.07 | $12.97 | $13.00 | $11.79 | 105,398 |
| 2021-07-27 | $13.00 | $13.09 | $12.97 | $13.01 | $11.80 | 83,909 |
| 2021-07-26 | $12.97 | $13.08 | $12.95 | $13.05 | $11.84 | 104,341 |
| 2021-07-23 | $12.94 | $13.10 | $12.94 | $12.97 | $11.76 | 138,361 |
| 2021-07-22 | $13.02 | $13.08 | $12.91 | $12.93 | $11.73 | 113,967 |
| 2021-07-21 | $13.05 | $13.20 | $13.02 | $13.06 | $11.85 | 155,653 |
| 2021-07-20 | $12.84 | $13.03 | $12.81 | $12.98 | $11.77 | 124,171 |
| 2021-07-19 | $12.90 | $12.94 | $12.60 | $12.83 | $11.64 | 280,207 |
| 2021-07-16 | $13.14 | $13.17 | $12.98 | $13.02 | $11.81 | 167,297 |
| 2021-07-15 | $13.23 | $13.30 | $13.13 | $13.20 | $11.89 | 254,294 |
| 2021-07-14 | $13.45 | $13.50 | $13.13 | $13.26 | $11.94 | 260,045 |
| 2021-07-13 | $13.36 | $13.44 | $13.26 | $13.36 | $12.03 | 244,198 |
| 2021-07-12 | $13.21 | $13.37 | $13.20 | $13.36 | $12.03 | 183,010 |
| 2021-07-09 | $13.14 | $13.21 | $13.05 | $13.16 | $11.85 | 164,482 |
| 2021-07-08 | $13.01 | $13.10 | $12.85 | $13.05 | $11.75 | 193,089 |
| 2021-07-07 | $13.41 | $13.41 | $12.91 | $13.09 | $11.79 | 353,337 |
| 2021-07-06 | $13.15 | $13.43 | $13.10 | $13.41 | $12.08 | 416,083 |
| 2021-07-02 | $12.91 | $13.13 | $12.83 | $13.13 | $11.82 | 277,726 |
| 2021-07-01 | $12.80 | $12.84 | $12.73 | $12.83 | $11.55 | 117,421 |
| 2021-06-30 | $12.60 | $12.72 | $12.54 | $12.72 | $11.45 | 250,021 |
| 2021-06-29 | $12.85 | $12.85 | $12.65 | $12.65 | $11.39 | 135,538 |
| 2021-06-28 | $12.70 | $12.82 | $12.55 | $12.80 | $11.53 | 251,848 |
| 2021-06-25 | $12.87 | $12.90 | $12.63 | $12.63 | $11.37 | 198,580 |
| 2021-06-24 | $12.94 | $12.95 | $12.80 | $12.87 | $11.59 | 241,857 |
| 2021-06-23 | $12.92 | $12.96 | $12.86 | $12.88 | $11.60 | 152,714 |
| 2021-06-22 | $12.81 | $12.85 | $12.70 | $12.85 | $11.57 | 121,736 |
| 2021-06-21 | $12.55 | $12.86 | $12.55 | $12.81 | $11.54 | 204,838 |
| 2021-06-18 | $12.74 | $12.79 | $12.46 | $12.53 | $11.28 | 510,160 |
| 2021-06-17 | $12.93 | $13.02 | $12.66 | $12.78 | $11.51 | 372,641 |
| 2021-06-16 | $12.94 | $12.99 | $12.85 | $12.92 | $11.63 | 252,966 |
| 2021-06-15 | $13.24 | $13.24 | $12.95 | $13.04 | $11.66 | 380,396 |
| 2021-06-14 | $13.00 | $13.21 | $12.95 | $13.19 | $11.79 | 355,480 |
| 2021-06-11 | $13.07 | $13.12 | $13.00 | $13.02 | $11.64 | 227,975 |
| 2021-06-10 | $13.11 | $13.14 | $12.99 | $13.01 | $11.63 | 209,496 |
| 2021-06-09 | $12.99 | $13.09 | $12.91 | $13.05 | $11.67 | 223,976 |
| 2021-06-08 | $12.80 | $12.99 | $12.80 | $12.94 | $11.57 | 261,942 |
| 2021-06-07 | $12.80 | $12.92 | $12.78 | $12.78 | $11.42 | 261,811 |
| 2021-06-04 | $12.78 | $12.79 | $12.66 | $12.77 | $11.42 | 186,157 |
| 2021-06-03 | $12.69 | $12.76 | $12.66 | $12.75 | $11.40 | 225,671 |
| 2021-06-02 | $12.66 | $12.74 | $12.65 | $12.68 | $11.33 | 154,948 |
| 2021-06-01 | $12.70 | $12.75 | $12.63 | $12.65 | $11.31 | 239,545 |
| 2021-05-28 | $12.66 | $12.66 | $12.51 | $12.64 | $11.30 | 115,736 |
| 2021-05-27 | $12.51 | $12.65 | $12.51 | $12.60 | $11.26 | 138,060 |
| 2021-05-26 | $12.45 | $12.51 | $12.40 | $12.50 | $11.17 | 229,142 |
| 2021-05-25 | $12.56 | $12.62 | $12.39 | $12.39 | $11.08 | 160,982 |
| 2021-05-24 | $12.45 | $12.58 | $12.41 | $12.55 | $11.22 | 114,159 |
| 2021-05-21 | $12.50 | $12.50 | $12.39 | $12.45 | $11.13 | 116,140 |
| 2021-05-20 | $12.40 | $12.46 | $12.35 | $12.45 | $11.13 | 156,851 |
| 2021-05-19 | $12.29 | $12.43 | $12.20 | $12.43 | $11.11 | 127,818 |
| 2021-05-18 | $12.36 | $12.43 | $12.29 | $12.35 | $11.04 | 133,625 |
| 2021-05-17 | $12.22 | $12.35 | $12.19 | $12.32 | $11.01 | 202,213 |
| 2021-05-14 | $12.32 | $12.32 | $12.17 | $12.26 | $10.96 | 179,001 |
| 2021-05-13 | $11.95 | $12.37 | $11.95 | $12.30 | $10.91 | 292,835 |
| 2021-05-12 | $12.45 | $12.48 | $11.83 | $11.94 | $10.59 | 588,215 |
| 2021-05-11 | $12.50 | $12.57 | $12.34 | $12.45 | $11.04 | 245,150 |
| 2021-05-10 | $12.75 | $12.75 | $12.50 | $12.51 | $11.10 | 279,673 |
| 2021-05-07 | $12.76 | $12.77 | $12.69 | $12.74 | $11.30 | 157,378 |
| 2021-05-06 | $12.65 | $12.75 | $12.52 | $12.72 | $11.28 | 251,310 |
| 2021-05-05 | $12.60 | $12.75 | $12.55 | $12.75 | $11.31 | 321,342 |
| 2021-05-04 | $12.65 | $12.65 | $12.45 | $12.54 | $11.12 | 191,915 |
| 2021-05-03 | $12.68 | $12.71 | $12.56 | $12.61 | $11.19 | 227,886 |
| 2021-04-30 | $12.73 | $12.73 | $12.56 | $12.58 | $11.16 | 134,505 |
| 2021-04-29 | $12.74 | $12.74 | $12.65 | $12.71 | $11.27 | 166,560 |
| 2021-04-28 | $12.77 | $12.82 | $12.65 | $12.68 | $11.25 | 235,945 |
| 2021-04-27 | $12.81 | $12.82 | $12.73 | $12.81 | $11.36 | 162,686 |
| 2021-04-26 | $12.64 | $12.77 | $12.62 | $12.77 | $11.33 | 149,264 |
| 2021-04-23 | $12.69 | $12.69 | $12.57 | $12.64 | $11.21 | 97,802 |
| 2021-04-22 | $12.73 | $12.75 | $12.60 | $12.63 | $11.20 | 153,834 |
| 2021-04-21 | $12.61 | $12.71 | $12.51 | $12.71 | $11.27 | 125,887 |
| 2021-04-20 | $12.67 | $12.76 | $12.61 | $12.64 | $11.21 | 149,105 |
| 2021-04-19 | $12.67 | $12.70 | $12.60 | $12.65 | $11.22 | 132,461 |
| 2021-04-16 | $12.65 | $12.73 | $12.60 | $12.67 | $11.24 | 141,755 |
| 2021-04-15 | $12.55 | $12.64 | $12.49 | $12.64 | $11.21 | 100,802 |
| 2021-04-14 | $12.73 | $12.73 | $12.45 | $12.49 | $11.08 | 320,174 |
| 2021-04-13 | $12.71 | $12.85 | $12.66 | $12.84 | $11.30 | 317,783 |
| 2021-04-12 | $12.69 | $12.76 | $12.62 | $12.74 | $11.22 | 320,497 |
| 2021-04-09 | $12.56 | $12.68 | $12.51 | $12.65 | $11.14 | 243,686 |
| 2021-04-08 | $12.35 | $12.56 | $12.32 | $12.53 | $11.03 | 282,138 |
| 2021-04-07 | $12.26 | $12.38 | $12.24 | $12.29 | $10.82 | 267,719 |
| 2021-04-06 | $12.12 | $12.25 | $12.09 | $12.23 | $10.77 | 216,771 |
| 2021-04-05 | $12.15 | $12.15 | $11.95 | $12.07 | $10.63 | 219,773 |
| 2021-04-01 | $11.99 | $12.02 | $11.90 | $11.99 | $10.56 | 176,329 |
| 2021-03-31 | $11.99 | $12.06 | $11.88 | $11.88 | $10.46 | 167,960 |
| 2021-03-30 | $12.01 | $12.08 | $11.97 | $11.98 | $10.55 | 202,123 |
| 2021-03-29 | $11.90 | $12.07 | $11.88 | $11.99 | $10.56 | 216,157 |
| 2021-03-26 | $12.05 | $12.11 | $11.94 | $12.03 | $10.59 | 171,492 |
| 2021-03-25 | $12.01 | $12.09 | $11.79 | $12.02 | $10.58 | 334,050 |
| 2021-03-24 | $12.09 | $12.30 | $12.00 | $12.00 | $10.56 | 181,290 |
| 2021-03-23 | $12.14 | $12.22 | $12.02 | $12.05 | $10.61 | 140,069 |
| 2021-03-22 | $12.12 | $12.25 | $12.05 | $12.23 | $10.77 | 194,036 |
| 2021-03-19 | $12.15 | $12.37 | $12.02 | $12.13 | $10.68 | 311,881 |
| 2021-03-18 | $12.44 | $12.49 | $12.08 | $12.12 | $10.67 | 199,185 |
| 2021-03-17 | $12.55 | $12.63 | $12.40 | $12.43 | $10.94 | 235,262 |
| 2021-03-16 | $12.69 | $12.71 | $12.35 | $12.62 | $11.03 | 370,568 |
| 2021-03-15 | $12.54 | $12.66 | $12.38 | $12.63 | $11.03 | 447,920 |
| 2021-03-12 | $12.28 | $12.55 | $12.27 | $12.42 | $10.85 | 473,778 |
| 2021-03-11 | $12.20 | $12.36 | $12.19 | $12.22 | $10.68 | 314,542 |
| 2021-03-10 | $12.10 | $12.22 | $12.08 | $12.20 | $10.66 | 214,711 |
| 2021-03-09 | $12.11 | $12.20 | $12.01 | $12.07 | $10.54 | 285,775 |
| 2021-03-08 | $12.05 | $12.18 | $11.84 | $12.18 | $10.64 | 245,754 |
| 2021-03-05 | $12.06 | $12.06 | $11.56 | $11.99 | $10.48 | 266,316 |
| 2021-03-04 | $12.14 | $12.17 | $11.76 | $11.96 | $10.45 | 237,138 |
| 2021-03-03 | $12.18 | $12.20 | $12.07 | $12.12 | $10.59 | 178,667 |
| 2021-03-02 | $12.09 | $12.15 | $12.03 | $12.13 | $10.60 | 143,228 |
| 2021-03-01 | $12.08 | $12.16 | $12.04 | $12.10 | $10.57 | 331,172 |
| 2021-02-26 | $11.85 | $12.01 | $11.82 | $11.92 | $10.41 | 133,082 |
| 2021-02-25 | $12.10 | $12.10 | $11.80 | $11.82 | $10.33 | 211,076 |
| 2021-02-24 | $11.93 | $12.08 | $11.93 | $12.04 | $10.52 | 156,760 |
| 2021-02-23 | $11.97 | $12.00 | $11.67 | $11.94 | $10.43 | 177,381 |
| 2021-02-22 | $11.95 | $12.06 | $11.94 | $11.96 | $10.45 | 183,423 |
| 2021-02-19 | $11.85 | $11.95 | $11.80 | $11.92 | $10.41 | 165,751 |
| 2021-02-18 | $11.81 | $11.90 | $11.73 | $11.78 | $10.29 | 184,585 |
| 2021-02-17 | $11.88 | $11.95 | $11.75 | $11.80 | $10.31 | 98,742 |
| 2021-02-16 | $11.71 | $12.05 | $11.68 | $11.84 | $10.34 | 318,042 |
| 2021-02-12 | $11.89 | $11.95 | $11.68 | $11.73 | $10.25 | 188,414 |
| 2021-02-11 | $11.94 | $11.96 | $11.66 | $11.87 | $10.37 | 273,269 |
| 2021-02-10 | $11.68 | $12.05 | $11.50 | $11.95 | $10.36 | 432,071 |
| 2021-02-09 | $11.82 | $11.87 | $11.68 | $11.79 | $10.22 | 257,016 |
| 2021-02-08 | $11.74 | $11.85 | $11.66 | $11.79 | $10.22 | 229,702 |
| 2021-02-05 | $11.54 | $11.74 | $11.50 | $11.70 | $10.14 | 263,567 |
| 2021-02-04 | $11.50 | $11.54 | $11.45 | $11.52 | $9.98 | 177,662 |
| 2021-02-03 | $11.55 | $11.55 | $11.24 | $11.42 | $9.90 | 170,913 |
| 2021-02-02 | $11.10 | $11.42 | $11.10 | $11.30 | $9.79 | 189,568 |
| 2021-02-01 | $10.90 | $11.15 | $10.84 | $11.08 | $9.60 | 139,980 |
| 2021-01-29 | $11.07 | $11.07 | $10.67 | $10.88 | $9.43 | 230,245 |
| 2021-01-28 | $11.05 | $11.17 | $10.97 | $11.07 | $9.59 | 199,911 |
| 2021-01-27 | $11.18 | $11.25 | $10.93 | $11.02 | $9.55 | 225,113 |
| 2021-01-26 | $11.11 | $11.29 | $11.07 | $11.20 | $9.71 | 226,518 |
| 2021-01-25 | $11.16 | $11.20 | $11.01 | $11.04 | $9.57 | 151,336 |
| 2021-01-22 | $11.10 | $11.16 | $11.04 | $11.16 | $9.67 | 103,619 |
| 2021-01-21 | $11.11 | $11.28 | $11.03 | $11.14 | $9.66 | 159,063 |
| 2021-01-20 | $11.11 | $11.20 | $11.02 | $11.10 | $9.62 | 185,408 |
| 2021-01-19 | $11.34 | $11.38 | $11.05 | $11.09 | $9.61 | 311,689 |
| 2021-01-15 | $11.38 | $11.48 | $11.27 | $11.34 | $9.83 | 181,529 |
| 2021-01-14 | $11.40 | $11.59 | $11.38 | $11.56 | $9.94 | 333,621 |
| 2021-01-13 | $11.29 | $11.39 | $11.26 | $11.38 | $9.78 | 258,409 |
| 2021-01-12 | $11.31 | $11.31 | $11.16 | $11.25 | $9.67 | 195,492 |
| 2021-01-11 | $11.22 | $11.30 | $11.12 | $11.17 | $9.60 | 238,373 |
| 2021-01-08 | $11.20 | $11.24 | $10.95 | $11.20 | $9.63 | 197,265 |
| 2021-01-07 | $10.96 | $11.15 | $10.91 | $11.13 | $9.57 | 154,471 |
| 2021-01-06 | $10.77 | $11.04 | $10.76 | $10.93 | $9.39 | 273,586 |
| 2021-01-05 | $10.45 | $10.80 | $10.45 | $10.68 | $9.18 | 173,238 |
| 2021-01-04 | $10.60 | $10.64 | $10.33 | $10.46 | $8.99 | 271,037 |
| 2020-12-31 | $10.42 | $10.60 | $10.38 | $10.53 | $9.05 | 128,848 |
| 2020-12-30 | $10.40 | $10.50 | $10.32 | $10.42 | $8.96 | 233,255 |
| 2020-12-29 | $10.22 | $10.46 | $10.17 | $10.39 | $8.93 | 230,931 |
| 2020-12-28 | $10.31 | $10.43 | $10.20 | $10.21 | $8.78 | 198,605 |
| 2020-12-24 | $10.26 | $10.32 | $10.22 | $10.25 | $8.81 | 77,836 |
| 2020-12-23 | $10.18 | $10.37 | $10.17 | $10.28 | $8.84 | 118,985 |
| 2020-12-22 | $10.31 | $10.40 | $10.14 | $10.14 | $8.72 | 199,431 |
| 2020-12-21 | $10.20 | $10.45 | $10.20 | $10.32 | $8.87 | 187,872 |
| 2020-12-18 | $10.55 | $10.57 | $10.29 | $10.32 | $8.87 | 352,844 |
| 2020-12-17 | $10.63 | $10.66 | $10.48 | $10.48 | $9.01 | 210,853 |
| 2020-12-16 | $10.75 | $10.79 | $10.58 | $10.63 | $9.14 | 227,099 |
| 2020-12-15 | $10.92 | $10.95 | $10.75 | $10.84 | $9.23 | 291,428 |
| 2020-12-14 | $10.99 | $11.04 | $10.76 | $10.79 | $9.19 | 326,953 |
| 2020-12-11 | $10.54 | $10.99 | $10.41 | $10.83 | $9.23 | 327,702 |
| 2020-12-10 | $10.75 | $10.75 | $10.57 | $10.58 | $9.01 | 198,896 |
| 2020-12-09 | $10.86 | $10.94 | $10.59 | $10.77 | $9.17 | 179,391 |
| 2020-12-08 | $10.86 | $11.00 | $10.72 | $10.79 | $9.19 | 243,387 |
| 2020-12-07 | $10.98 | $11.03 | $10.85 | $10.89 | $9.28 | 179,605 |
| 2020-12-04 | $10.97 | $11.20 | $10.96 | $10.96 | $9.34 | 316,836 |
| 2020-12-03 | $10.88 | $10.99 | $10.82 | $10.91 | $9.29 | 229,510 |
| 2020-12-02 | $10.68 | $10.90 | $10.67 | $10.82 | $9.22 | 243,158 |
| 2020-12-01 | $10.65 | $10.76 | $10.61 | $10.69 | $9.11 | 239,954 |
| 2020-11-30 | $10.60 | $10.69 | $10.42 | $10.43 | $8.89 | 191,818 |
| 2020-11-27 | $10.55 | $10.68 | $10.52 | $10.60 | $9.03 | 113,978 |
| 2020-11-25 | $10.58 | $10.64 | $10.50 | $10.54 | $8.98 | 180,428 |
| 2020-11-24 | $10.45 | $10.71 | $10.38 | $10.53 | $8.97 | 216,309 |
| 2020-11-23 | $10.33 | $10.59 | $10.32 | $10.35 | $8.82 | 291,512 |
| 2020-11-20 | $10.14 | $10.49 | $10.09 | $10.32 | $8.79 | 346,960 |
| 2020-11-19 | $9.49 | $10.29 | $9.40 | $10.09 | $8.60 | 600,009 |
| 2020-11-18 | $9.30 | $9.55 | $9.30 | $9.31 | $7.93 | 234,031 |
| 2020-11-17 | $9.21 | $9.35 | $9.16 | $9.27 | $7.90 | 125,593 |
| 2020-11-16 | $9.32 | $9.50 | $9.23 | $9.27 | $7.90 | 280,232 |
| 2020-11-13 | $9.14 | $9.42 | $9.14 | $9.34 | $7.88 | 254,094 |
| 2020-11-12 | $9.08 | $9.13 | $8.92 | $9.10 | $7.67 | 275,005 |
| 2020-11-11 | $8.97 | $9.14 | $8.92 | $9.12 | $7.69 | 172,752 |
| 2020-11-10 | $8.71 | $9.06 | $8.70 | $8.97 | $7.56 | 238,244 |
| 2020-11-09 | $8.65 | $9.12 | $8.51 | $8.68 | $7.32 | 307,423 |
| 2020-11-06 | $8.45 | $8.60 | $8.33 | $8.39 | $7.07 | 151,809 |
| 2020-11-05 | $8.26 | $8.55 | $8.23 | $8.51 | $7.18 | 168,201 |
| 2020-11-04 | $8.20 | $8.27 | $8.05 | $8.19 | $6.91 | 146,412 |
| 2020-11-03 | $8.10 | $8.20 | $8.04 | $8.10 | $6.83 | 165,332 |
| 2020-11-02 | $7.91 | $8.20 | $7.88 | $8.06 | $6.80 | 219,818 |
| 2020-10-30 | $7.87 | $7.96 | $7.70 | $7.80 | $6.58 | 233,811 |
| 2020-10-29 | $7.90 | $8.04 | $7.80 | $7.90 | $6.66 | 241,129 |
| 2020-10-28 | $8.19 | $8.23 | $7.83 | $7.84 | $6.61 | 342,638 |
| 2020-10-27 | $8.16 | $8.35 | $8.16 | $8.21 | $6.92 | 201,547 |
| 2020-10-26 | $8.37 | $8.37 | $8.14 | $8.16 | $6.88 | 160,017 |
| 2020-10-23 | $8.38 | $8.44 | $8.26 | $8.42 | $7.10 | 111,934 |
| 2020-10-22 | $8.17 | $8.34 | $8.12 | $8.32 | $7.02 | 263,746 |
| 2020-10-21 | $8.34 | $8.41 | $8.17 | $8.17 | $6.89 | 153,951 |
| 2020-10-20 | $8.58 | $8.58 | $8.31 | $8.33 | $7.02 | 215,076 |
| 2020-10-19 | $8.71 | $8.73 | $8.60 | $8.63 | $7.20 | 453,264 |
| 2020-10-16 | $8.70 | $8.71 | $8.64 | $8.69 | $7.25 | 102,401 |
| 2020-10-15 | $8.70 | $8.71 | $8.62 | $8.65 | $7.21 | 170,508 |
| 2020-10-14 | $8.65 | $8.74 | $8.65 | $8.66 | $7.22 | 69,938 |
| 2020-10-13 | $8.66 | $8.70 | $8.60 | $8.65 | $7.21 | 140,404 |
| 2020-10-12 | $8.71 | $8.76 | $8.65 | $8.70 | $7.25 | 125,181 |
| 2020-10-09 | $8.77 | $8.81 | $8.69 | $8.70 | $7.25 | 114,445 |
| 2020-10-08 | $8.75 | $8.79 | $8.72 | $8.77 | $7.31 | 71,517 |
| 2020-10-07 | $8.72 | $8.78 | $8.60 | $8.68 | $7.24 | 101,447 |
| 2020-10-06 | $8.73 | $8.79 | $8.61 | $8.67 | $7.23 | 114,250 |
| 2020-10-05 | $8.65 | $8.77 | $8.64 | $8.67 | $7.23 | 103,546 |
| 2020-10-02 | $8.35 | $8.70 | $8.34 | $8.63 | $7.20 | 110,350 |
| 2020-10-01 | $8.52 | $8.56 | $8.45 | $8.54 | $7.12 | 124,828 |
| 2020-09-30 | $8.51 | $8.64 | $8.42 | $8.44 | $7.04 | 168,402 |
| 2020-09-29 | $8.57 | $8.66 | $8.37 | $8.46 | $7.05 | 180,115 |
| 2020-09-28 | $8.34 | $8.71 | $8.32 | $8.61 | $7.17 | 193,719 |
| 2020-09-25 | $8.04 | $8.25 | $8.00 | $8.20 | $6.84 | 253,468 |
| 2020-09-24 | $8.09 | $8.11 | $7.95 | $7.98 | $6.65 | 212,482 |
| 2020-09-23 | $8.34 | $8.39 | $8.06 | $8.08 | $6.74 | 153,801 |
| 2020-09-22 | $8.32 | $8.38 | $8.28 | $8.29 | $6.91 | 85,294 |
| 2020-09-21 | $8.37 | $8.37 | $8.17 | $8.26 | $6.89 | 243,711 |
| 2020-09-18 | $8.57 | $8.57 | $8.34 | $8.37 | $6.98 | 257,333 |
| 2020-09-17 | $8.57 | $8.62 | $8.49 | $8.52 | $7.10 | 108,283 |
| 2020-09-16 | $8.57 | $8.78 | $8.56 | $8.59 | $7.16 | 184,225 |
| 2020-09-15 | $8.84 | $8.91 | $8.72 | $8.80 | $7.26 | 148,575 |
| 2020-09-14 | $8.68 | $8.86 | $8.67 | $8.78 | $7.24 | 188,132 |
| 2020-09-11 | $8.66 | $8.68 | $8.58 | $8.62 | $7.11 | 93,293 |
| 2020-09-10 | $8.65 | $8.76 | $8.56 | $8.60 | $7.09 | 110,850 |
| 2020-09-09 | $8.74 | $8.76 | $8.57 | $8.61 | $7.10 | 161,989 |
| 2020-09-08 | $8.56 | $8.74 | $8.43 | $8.66 | $7.14 | 177,027 |
| 2020-09-04 | $8.70 | $8.77 | $8.35 | $8.55 | $7.05 | 219,737 |
| 2020-09-03 | $8.76 | $8.80 | $8.53 | $8.60 | $7.09 | 228,568 |
| 2020-09-02 | $8.55 | $8.80 | $8.46 | $8.73 | $7.20 | 154,016 |
| 2020-09-01 | $8.54 | $8.57 | $8.42 | $8.53 | $7.03 | 168,437 |
| 2020-08-31 | $8.47 | $8.57 | $8.41 | $8.51 | $7.02 | 142,473 |
| 2020-08-28 | $8.49 | $8.67 | $8.49 | $8.56 | $7.06 | 142,536 |
| 2020-08-27 | $8.34 | $8.48 | $8.33 | $8.43 | $6.95 | 112,073 |
| 2020-08-26 | $8.55 | $8.57 | $8.29 | $8.31 | $6.85 | 188,248 |
| 2020-08-25 | $8.54 | $8.60 | $8.45 | $8.50 | $7.01 | 100,878 |
| 2020-08-24 | $8.28 | $8.53 | $8.28 | $8.48 | $6.99 | 135,003 |
| 2020-08-21 | $8.26 | $8.32 | $8.21 | $8.28 | $6.83 | 147,090 |
| 2020-08-20 | $8.30 | $8.42 | $8.26 | $8.26 | $6.81 | 111,018 |
| 2020-08-19 | $8.51 | $8.61 | $8.31 | $8.32 | $6.86 | 158,213 |
| 2020-08-18 | $8.72 | $8.75 | $8.50 | $8.54 | $7.04 | 161,404 |
| 2020-08-17 | $8.80 | $8.84 | $8.69 | $8.82 | $7.19 | 183,502 |
| 2020-08-14 | $8.70 | $8.87 | $8.64 | $8.79 | $7.17 | 197,769 |
| 2020-08-13 | $8.71 | $8.84 | $8.62 | $8.70 | $7.10 | 146,595 |
| 2020-08-12 | $8.68 | $8.78 | $8.66 | $8.72 | $7.11 | 179,916 |
| 2020-08-11 | $8.62 | $8.74 | $8.56 | $8.58 | $7.00 | 184,444 |
| 2020-08-10 | $8.39 | $8.62 | $8.35 | $8.51 | $6.94 | 182,729 |
| 2020-08-07 | $8.25 | $8.39 | $8.25 | $8.32 | $6.79 | 206,890 |
| 2020-08-06 | $8.45 | $8.52 | $8.24 | $8.25 | $6.73 | 439,458 |
| 2020-08-05 | $8.46 | $8.78 | $8.46 | $8.69 | $7.09 | 214,072 |
| 2020-08-04 | $8.33 | $8.49 | $8.33 | $8.46 | $6.90 | 222,460 |
| 2020-08-03 | $8.36 | $8.45 | $8.30 | $8.32 | $6.79 | 172,449 |
| 2020-07-31 | $8.42 | $8.45 | $8.23 | $8.29 | $6.76 | 116,375 |
| 2020-07-30 | $8.35 | $8.46 | $8.29 | $8.42 | $6.87 | 106,165 |
| 2020-07-29 | $8.45 | $8.49 | $8.37 | $8.46 | $6.90 | 94,687 |
| 2020-07-28 | $8.43 | $8.48 | $8.35 | $8.45 | $6.89 | 142,103 |
| 2020-07-27 | $8.41 | $8.60 | $8.32 | $8.42 | $6.87 | 104,735 |
| 2020-07-24 | $8.48 | $8.53 | $8.38 | $8.41 | $6.86 | 115,515 |
| 2020-07-23 | $8.49 | $8.49 | $8.39 | $8.47 | $6.91 | 153,679 |
| 2020-07-22 | $8.24 | $8.46 | $8.21 | $8.45 | $6.89 | 122,600 |
| 2020-07-21 | $8.23 | $8.40 | $8.22 | $8.34 | $6.80 | 210,744 |
| 2020-07-20 | $8.35 | $8.37 | $8.16 | $8.18 | $6.67 | 181,704 |
| 2020-07-17 | $8.35 | $8.35 | $8.25 | $8.28 | $6.75 | 80,727 |
| 2020-07-16 | $8.32 | $8.40 | $8.22 | $8.30 | $6.77 | 236,026 |
| 2020-07-15 | $8.39 | $8.44 | $8.30 | $8.43 | $6.88 | 190,711 |
| 2020-07-14 | $8.30 | $8.46 | $8.23 | $8.41 | $6.78 | 198,731 |
| 2020-07-13 | $8.50 | $8.53 | $8.30 | $8.33 | $6.72 | 177,036 |
| 2020-07-10 | $8.17 | $8.42 | $8.17 | $8.37 | $6.75 | 146,746 |
| 2020-07-09 | $8.41 | $8.43 | $8.12 | $8.16 | $6.58 | 176,705 |
| 2020-07-08 | $8.29 | $8.43 | $8.25 | $8.39 | $6.77 | 96,058 |
| 2020-07-07 | $8.50 | $8.52 | $8.27 | $8.28 | $6.68 | 198,753 |
| 2020-07-06 | $8.36 | $8.53 | $8.35 | $8.52 | $6.87 | 219,475 |
| 2020-07-02 | $8.55 | $8.60 | $8.31 | $8.37 | $6.75 | 152,427 |
| 2020-07-01 | $8.46 | $8.56 | $8.26 | $8.36 | $6.74 | 166,942 |
| 2020-06-30 | $8.33 | $8.61 | $8.33 | $8.40 | $6.77 | 121,389 |
| 2020-06-29 | $8.20 | $8.42 | $8.14 | $8.41 | $6.78 | 142,904 |
| 2020-06-26 | $8.26 | $8.26 | $8.02 | $8.18 | $6.60 | 116,198 |
| 2020-06-25 | $8.12 | $8.32 | $8.02 | $8.30 | $6.69 | 110,905 |
| 2020-06-24 | $8.15 | $8.20 | $7.90 | $8.16 | $6.58 | 134,910 |
| 2020-06-23 | $8.44 | $8.50 | $8.09 | $8.25 | $6.65 | 231,009 |
| 2020-06-22 | $8.20 | $8.38 | $8.08 | $8.32 | $6.71 | 123,591 |
| 2020-06-19 | $8.52 | $8.63 | $8.15 | $8.24 | $6.65 | 231,980 |
| 2020-06-18 | $8.58 | $8.67 | $8.35 | $8.41 | $6.78 | 180,834 |
| 2020-06-17 | $8.95 | $8.98 | $8.55 | $8.61 | $6.94 | 163,175 |
| 2020-06-16 | $9.20 | $9.22 | $8.82 | $9.00 | $7.26 | 225,173 |
| 2020-06-15 | $8.46 | $9.21 | $8.45 | $9.02 | $7.20 | 359,799 |
| 2020-06-12 | $8.43 | $8.92 | $8.39 | $8.84 | $7.05 | 367,852 |
| 2020-06-11 | $8.44 | $8.48 | $7.84 | $7.97 | $6.36 | 500,417 |
| 2020-06-10 | $9.47 | $9.65 | $8.52 | $8.82 | $7.04 | 670,583 |
| 2020-06-09 | $9.44 | $9.46 | $9.09 | $9.42 | $7.52 | 206,204 |
| 2020-06-08 | $9.44 | $9.48 | $9.25 | $9.48 | $7.57 | 293,202 |
| 2020-06-05 | $8.96 | $9.34 | $8.87 | $8.90 | $7.10 | 195,296 |
| 2020-06-04 | $8.57 | $8.79 | $8.53 | $8.72 | $6.96 | 178,066 |
| 2020-06-03 | $8.48 | $8.66 | $8.44 | $8.58 | $6.85 | 277,985 |
| 2020-06-02 | $8.42 | $8.59 | $8.28 | $8.37 | $6.68 | 187,922 |
| 2020-06-01 | $8.33 | $8.58 | $8.32 | $8.36 | $6.67 | 223,650 |
| 2020-05-29 | $8.28 | $8.33 | $8.01 | $8.32 | $6.64 | 286,212 |
| 2020-05-28 | $8.50 | $8.61 | $8.25 | $8.28 | $6.61 | 257,234 |
| 2020-05-27 | $8.65 | $8.73 | $8.27 | $8.51 | $6.79 | 397,207 |
| 2020-05-26 | $8.53 | $8.63 | $8.35 | $8.45 | $6.74 | 276,533 |
| 2020-05-22 | $8.15 | $8.22 | $7.97 | $8.18 | $6.53 | 171,443 |
| 2020-05-21 | $7.99 | $8.25 | $7.94 | $8.06 | $6.43 | 189,659 |
| 2020-05-20 | $7.94 | $8.09 | $7.82 | $8.01 | $6.39 | 239,598 |
| 2020-05-19 | $7.50 | $7.93 | $7.48 | $7.75 | $6.18 | 273,239 |
| 2020-05-18 | $7.58 | $7.66 | $7.41 | $7.44 | $5.94 | 339,101 |
| 2020-05-15 | $7.11 | $7.29 | $7.01 | $7.20 | $5.75 | 509,255 |
| 2020-05-14 | $6.95 | $7.19 | $6.77 | $7.16 | $5.64 | 542,387 |
| 2020-05-13 | $7.41 | $7.41 | $6.91 | $7.04 | $5.55 | 408,723 |
| 2020-05-12 | $7.00 | $7.62 | $6.81 | $7.35 | $5.79 | 789,230 |
| 2020-05-11 | $6.85 | $6.96 | $6.65 | $6.82 | $5.37 | 224,832 |
| 2020-05-08 | $6.83 | $6.94 | $6.70 | $6.81 | $5.36 | 179,122 |
| 2020-05-07 | $6.70 | $6.90 | $6.52 | $6.75 | $5.32 | 308,210 |
| 2020-05-06 | $6.29 | $6.64 | $6.24 | $6.58 | $5.18 | 168,203 |
| 2020-05-05 | $6.51 | $6.81 | $6.16 | $6.33 | $4.99 | 380,242 |
| 2020-05-04 | $6.64 | $6.74 | $6.29 | $6.41 | $5.05 | 246,898 |
| 2020-05-01 | $7.17 | $7.23 | $6.63 | $6.77 | $5.33 | 268,312 |
| 2020-04-30 | $7.03 | $7.28 | $6.82 | $7.25 | $5.71 | 211,184 |
| 2020-04-29 | $6.82 | $7.25 | $6.82 | $7.13 | $5.62 | 250,812 |
| 2020-04-28 | $7.31 | $7.42 | $6.67 | $6.70 | $5.28 | 295,028 |
| 2020-04-27 | $6.58 | $7.20 | $6.56 | $7.03 | $5.54 | 305,229 |
| 2020-04-24 | $6.05 | $6.48 | $5.99 | $6.47 | $5.10 | 184,516 |
| 2020-04-23 | $5.80 | $6.08 | $5.75 | $5.90 | $4.65 | 215,956 |
| 2020-04-22 | $6.20 | $6.21 | $5.67 | $5.72 | $4.51 | 342,106 |
| 2020-04-21 | $6.00 | $6.12 | $5.86 | $6.07 | $4.78 | 176,565 |
| 2020-04-20 | $6.00 | $6.17 | $5.88 | $6.10 | $4.80 | 273,134 |
| 2020-04-17 | $6.35 | $6.41 | $5.96 | $6.01 | $4.73 | 184,717 |
| 2020-04-16 | $6.26 | $6.34 | $5.96 | $6.03 | $4.75 | 193,919 |
| 2020-04-15 | $6.50 | $6.51 | $6.16 | $6.27 | $4.94 | 258,771 |
| 2020-04-14 | $6.61 | $6.95 | $6.46 | $6.73 | $5.22 | 351,333 |
| 2020-04-13 | $6.47 | $6.84 | $5.94 | $6.44 | $5.00 | 433,803 |
| 2020-04-09 | $5.96 | $6.75 | $5.93 | $6.53 | $5.07 | 739,774 |
| 2020-04-08 | $5.24 | $5.91 | $5.16 | $5.66 | $4.39 | 507,855 |
| 2020-04-07 | $4.91 | $5.47 | $4.91 | $5.10 | $3.96 | 625,926 |
| 2020-04-06 | $4.68 | $4.98 | $4.56 | $4.67 | $3.62 | 649,018 |
| 2020-04-03 | $4.70 | $4.70 | $4.20 | $4.46 | $3.46 | 485,256 |
| 2020-04-02 | $4.54 | $4.72 | $4.41 | $4.49 | $3.48 | 260,778 |
| 2020-04-01 | $4.79 | $4.91 | $4.43 | $4.52 | $3.51 | 447,686 |
| 2020-03-31 | $4.96 | $5.00 | $4.77 | $4.86 | $3.77 | 345,511 |
| 2020-03-30 | $5.50 | $5.50 | $4.95 | $4.95 | $3.84 | 562,876 |
| 2020-03-27 | $5.22 | $5.65 | $5.02 | $5.53 | $4.29 | 528,263 |
| 2020-03-26 | $4.72 | $5.91 | $4.72 | $5.28 | $4.10 | 574,998 |
| 2020-03-25 | $4.59 | $5.43 | $4.57 | $4.67 | $3.62 | 725,139 |
| 2020-03-24 | $4.21 | $4.73 | $4.05 | $4.53 | $3.51 | 340,668 |
| 2020-03-23 | $4.37 | $4.49 | $3.75 | $3.90 | $3.03 | 562,041 |
| 2020-03-20 | $4.75 | $5.00 | $3.88 | $4.41 | $3.42 | 970,043 |
| 2020-03-19 | $3.65 | $5.00 | $3.34 | $4.68 | $3.63 | 659,745 |
| 2020-03-18 | $4.95 | $5.06 | $3.72 | $3.75 | $2.91 | 907,589 |
| 2020-03-17 | $6.50 | $6.63 | $5.32 | $5.32 | $4.13 | 565,365 |
| 2020-03-16 | $7.12 | $7.12 | $6.47 | $6.48 | $4.94 | 460,581 |
| 2020-03-13 | $7.99 | $8.35 | $7.58 | $7.84 | $5.98 | 427,418 |
| 2020-03-12 | $8.91 | $9.10 | $7.71 | $7.85 | $5.98 | 525,477 |
| 2020-03-11 | $9.90 | $9.99 | $9.55 | $9.65 | $7.36 | 365,389 |
| 2020-03-10 | $10.35 | $10.47 | $9.61 | $10.13 | $7.72 | 361,733 |
| 2020-03-09 | $10.82 | $10.88 | $9.81 | $9.97 | $7.60 | 569,503 |
| 2020-03-06 | $11.30 | $11.48 | $11.10 | $11.23 | $8.56 | 216,348 |
| 2020-03-05 | $11.52 | $11.65 | $11.40 | $11.54 | $8.80 | 221,460 |
| 2020-03-04 | $11.68 | $11.80 | $11.54 | $11.69 | $8.91 | 139,566 |
| 2020-03-03 | $11.41 | $11.64 | $11.37 | $11.46 | $8.74 | 309,043 |
| 2020-03-02 | $10.91 | $11.37 | $10.83 | $11.32 | $8.63 | 325,911 |
| 2020-02-28 | $11.35 | $11.35 | $10.70 | $10.74 | $8.19 | 955,621 |
| 2020-02-27 | $11.67 | $11.75 | $11.33 | $11.48 | $8.75 | 262,508 |
| 2020-02-26 | $11.69 | $11.99 | $11.65 | $11.70 | $8.92 | 251,545 |
| 2020-02-25 | $12.15 | $12.22 | $11.67 | $11.69 | $8.91 | 378,238 |
| 2020-02-24 | $12.25 | $12.27 | $12.17 | $12.18 | $9.28 | 90,226 |
| 2020-02-21 | $12.46 | $12.46 | $12.28 | $12.32 | $9.39 | 155,855 |
| 2020-02-20 | $12.40 | $12.50 | $12.37 | $12.47 | $9.51 | 112,526 |
| 2020-02-19 | $12.43 | $12.47 | $12.35 | $12.37 | $9.43 | 92,537 |
| 2020-02-18 | $12.60 | $12.63 | $12.45 | $12.47 | $9.51 | 112,361 |
| 2020-02-14 | $12.60 | $12.65 | $12.48 | $12.59 | $9.60 | 153,253 |
| 2020-02-13 | $12.67 | $12.67 | $12.49 | $12.67 | $9.59 | 164,253 |
| 2020-02-12 | $12.55 | $12.60 | $12.53 | $12.56 | $9.50 | 78,139 |
| 2020-02-11 | $12.50 | $12.51 | $12.44 | $12.51 | $9.46 | 123,683 |
| 2020-02-10 | $12.43 | $12.54 | $12.42 | $12.51 | $9.46 | 125,263 |
| 2020-02-07 | $12.26 | $12.42 | $12.24 | $12.42 | $9.40 | 171,167 |
| 2020-02-06 | $12.01 | $12.38 | $12.01 | $12.26 | $9.28 | 174,406 |
| 2020-02-05 | $12.08 | $12.29 | $12.08 | $12.28 | $9.29 | 94,587 |
| 2020-02-04 | $12.12 | $12.16 | $12.04 | $12.07 | $9.13 | 118,065 |
| 2020-02-03 | $12.16 | $12.20 | $12.00 | $12.09 | $9.15 | 131,819 |
| 2020-01-31 | $12.11 | $12.17 | $12.07 | $12.11 | $9.16 | 83,876 |
| 2020-01-30 | $12.12 | $12.18 | $12.03 | $12.16 | $9.20 | 104,799 |
| 2020-01-29 | $12.11 | $12.18 | $12.07 | $12.18 | $9.22 | 74,349 |
| 2020-01-28 | $12.02 | $12.12 | $11.98 | $12.08 | $9.14 | 124,156 |
| 2020-01-27 | $12.17 | $12.17 | $11.99 | $12.01 | $9.09 | 169,435 |
| 2020-01-24 | $12.34 | $12.34 | $12.09 | $12.17 | $9.21 | 349,608 |
| 2020-01-23 | $12.29 | $12.33 | $12.22 | $12.32 | $9.32 | 145,890 |
| 2020-01-22 | $12.23 | $12.28 | $12.20 | $12.25 | $9.27 | 232,746 |
| 2020-01-21 | $12.20 | $12.22 | $12.18 | $12.20 | $9.23 | 85,872 |
| 2020-01-17 | $12.23 | $12.30 | $12.20 | $12.20 | $9.23 | 161,986 |
| 2020-01-16 | $12.25 | $12.30 | $12.20 | $12.22 | $9.25 | 169,118 |
| 2020-01-15 | $12.18 | $12.28 | $12.18 | $12.22 | $9.25 | 122,508 |
| 2020-01-14 | $12.33 | $12.34 | $12.28 | $12.29 | $9.23 | 214,867 |
| 2020-01-13 | $12.35 | $12.38 | $12.28 | $12.32 | $9.25 | 160,219 |
| 2020-01-10 | $12.40 | $12.40 | $12.31 | $12.35 | $9.27 | 134,514 |
| 2020-01-09 | $12.39 | $12.41 | $12.33 | $12.40 | $9.31 | 126,286 |
| 2020-01-08 | $12.29 | $12.39 | $12.28 | $12.37 | $9.29 | 141,432 |
| 2020-01-07 | $12.32 | $12.34 | $12.26 | $12.31 | $9.24 | 125,150 |
| 2020-01-06 | $12.24 | $12.34 | $12.19 | $12.32 | $9.25 | 109,587 |
| 2020-01-03 | $12.25 | $12.26 | $12.19 | $12.25 | $9.20 | 91,542 |
| 2020-01-02 | $12.30 | $12.38 | $12.18 | $12.24 | $9.19 | 126,096 |
| 2019-12-31 | $12.17 | $12.23 | $12.14 | $12.18 | $9.14 | 162,668 |
| 2019-12-30 | $12.30 | $12.31 | $12.21 | $12.21 | $9.17 | 187,934 |
| 2019-12-27 | $12.30 | $12.34 | $12.24 | $12.26 | $9.20 | 122,474 |
| 2019-12-26 | $12.29 | $12.37 | $12.22 | $12.29 | $9.23 | 218,925 |
| 2019-12-24 | $12.25 | $12.28 | $12.23 | $12.24 | $9.19 | 152,035 |
| 2019-12-23 | $12.28 | $12.31 | $12.21 | $12.22 | $9.17 | 175,016 |
| 2019-12-20 | $12.40 | $12.48 | $12.28 | $12.31 | $9.24 | 245,480 |
| 2019-12-19 | $12.46 | $12.49 | $12.35 | $12.40 | $9.31 | 206,025 |
| 2019-12-18 | $12.47 | $12.53 | $12.44 | $12.46 | $9.35 | 151,842 |
| 2019-12-17 | $12.56 | $12.60 | $12.55 | $12.56 | $9.36 | 177,713 |
| 2019-12-16 | $12.47 | $12.58 | $12.47 | $12.54 | $9.34 | 170,762 |
| 2019-12-13 | $12.38 | $12.45 | $12.34 | $12.43 | $9.26 | 173,579 |
| 2019-12-12 | $12.38 | $12.47 | $12.33 | $12.35 | $9.20 | 178,297 |
| 2019-12-11 | $12.38 | $12.44 | $12.35 | $12.36 | $9.21 | 168,338 |
| 2019-12-10 | $12.43 | $12.45 | $12.37 | $12.40 | $9.24 | 80,568 |
| 2019-12-09 | $12.48 | $12.49 | $12.39 | $12.43 | $9.26 | 201,253 |
| 2019-12-06 | $12.51 | $12.53 | $12.44 | $12.48 | $9.30 | 282,379 |
| 2019-12-05 | $12.44 | $12.52 | $12.44 | $12.45 | $9.28 | 85,260 |
| 2019-12-04 | $12.41 | $12.46 | $12.39 | $12.43 | $9.26 | 196,520 |
| 2019-12-03 | $12.36 | $12.44 | $12.27 | $12.43 | $9.26 | 155,842 |
| 2019-12-02 | $12.60 | $12.61 | $12.37 | $12.41 | $9.25 | 236,630 |
| 2019-11-29 | $12.42 | $12.56 | $12.38 | $12.56 | $9.36 | 97,248 |
| 2019-11-27 | $12.28 | $12.46 | $12.28 | $12.44 | $9.27 | 125,183 |
| 2019-11-26 | $12.07 | $12.35 | $12.05 | $12.31 | $9.17 | 190,736 |
| 2019-11-25 | $11.80 | $12.13 | $11.80 | $12.09 | $9.01 | 227,435 |
| 2019-11-22 | $11.77 | $11.87 | $11.71 | $11.77 | $8.77 | 140,428 |
| 2019-11-21 | $11.95 | $11.97 | $11.58 | $11.70 | $8.72 | 223,953 |
| 2019-11-20 | $11.76 | $11.89 | $11.75 | $11.89 | $8.86 | 170,112 |
| 2019-11-19 | $11.69 | $11.76 | $11.68 | $11.75 | $8.75 | 223,492 |
| 2019-11-18 | $11.69 | $11.69 | $11.65 | $11.67 | $8.69 | 137,037 |
| 2019-11-15 | $11.70 | $11.70 | $11.65 | $11.65 | $8.68 | 71,845 |
| 2019-11-14 | $11.66 | $11.70 | $11.61 | $11.66 | $8.69 | 94,225 |
| 2019-11-13 | $11.60 | $11.68 | $11.56 | $11.65 | $8.68 | 120,156 |
| 2019-11-12 | $11.68 | $11.74 | $11.65 | $11.72 | $8.66 | 132,164 |
| 2019-11-11 | $11.65 | $11.71 | $11.65 | $11.67 | $8.62 | 92,442 |
| 2019-11-08 | $11.69 | $11.73 | $11.65 | $11.69 | $8.64 | 113,548 |
| 2019-11-07 | $11.73 | $11.73 | $11.65 | $11.68 | $8.63 | 97,986 |
| 2019-11-06 | $11.66 | $11.73 | $11.57 | $11.71 | $8.65 | 123,595 |
| 2019-11-05 | $11.68 | $11.72 | $11.65 | $11.68 | $8.63 | 120,005 |
| 2019-11-04 | $11.60 | $11.69 | $11.56 | $11.65 | $8.61 | 238,573 |
| 2019-11-01 | $11.55 | $11.56 | $11.48 | $11.56 | $8.54 | 160,534 |
| 2019-10-31 | $11.51 | $11.54 | $11.45 | $11.48 | $8.48 | 108,549 |
| 2019-10-30 | $11.48 | $11.54 | $11.43 | $11.49 | $8.49 | 101,992 |
| 2019-10-29 | $11.49 | $11.52 | $11.46 | $11.48 | $8.48 | 139,604 |
| 2019-10-28 | $11.51 | $11.58 | $11.50 | $11.51 | $8.51 | 99,051 |
| 2019-10-25 | $11.49 | $11.53 | $11.47 | $11.48 | $8.48 | 108,504 |
| 2019-10-24 | $11.54 | $11.56 | $11.48 | $11.53 | $8.52 | 86,618 |
| 2019-10-23 | $11.49 | $11.58 | $11.47 | $11.54 | $8.53 | 127,834 |
| 2019-10-22 | $11.46 | $11.55 | $11.46 | $11.51 | $8.51 | 86,270 |
| 2019-10-21 | $11.50 | $11.53 | $11.47 | $11.47 | $8.48 | 140,133 |
| 2019-10-18 | $11.46 | $11.50 | $11.42 | $11.46 | $8.47 | 105,654 |
| 2019-10-17 | $11.37 | $11.53 | $11.36 | $11.49 | $8.49 | 74,380 |
| 2019-10-16 | $11.45 | $11.49 | $11.44 | $11.44 | $8.45 | 121,431 |
| 2019-10-15 | $11.48 | $11.60 | $11.45 | $11.53 | $8.45 | 138,625 |
| 2019-10-14 | $11.52 | $11.55 | $11.45 | $11.48 | $8.41 | 100,956 |
| 2019-10-11 | $11.53 | $11.62 | $11.52 | $11.52 | $8.44 | 151,041 |
| 2019-10-10 | $11.46 | $11.51 | $11.44 | $11.46 | $8.40 | 114,151 |
| 2019-10-09 | $11.43 | $11.49 | $11.37 | $11.41 | $8.36 | 120,794 |
| 2019-10-08 | $11.45 | $11.48 | $11.42 | $11.44 | $8.38 | 84,549 |
| 2019-10-07 | $11.39 | $11.50 | $11.35 | $11.45 | $8.39 | 79,714 |
| 2019-10-04 | $11.31 | $11.40 | $11.31 | $11.39 | $8.35 | 46,518 |
| 2019-10-03 | $11.36 | $11.46 | $11.29 | $11.33 | $8.30 | 101,510 |
| 2019-10-02 | $11.48 | $11.50 | $11.29 | $11.35 | $8.32 | 182,829 |
| 2019-10-01 | $11.66 | $11.69 | $11.45 | $11.49 | $8.42 | 137,525 |
| 2019-09-30 | $11.65 | $11.71 | $11.60 | $11.60 | $8.50 | 120,685 |
| 2019-09-27 | $11.68 | $11.70 | $11.61 | $11.61 | $8.51 | 75,875 |
| 2019-09-26 | $11.62 | $11.69 | $11.60 | $11.63 | $8.52 | 70,947 |
| 2019-09-25 | $11.66 | $11.67 | $11.60 | $11.62 | $8.52 | 96,152 |
| 2019-09-24 | $11.72 | $11.73 | $11.63 | $11.66 | $8.55 | 95,385 |
| 2019-09-23 | $11.68 | $11.75 | $11.66 | $11.70 | $8.58 | 100,385 |
| 2019-09-20 | $11.59 | $11.72 | $11.59 | $11.72 | $8.59 | 177,754 |
| 2019-09-19 | $11.64 | $11.69 | $11.58 | $11.60 | $8.50 | 132,981 |
| 2019-09-18 | $11.63 | $11.65 | $11.59 | $11.64 | $8.53 | 124,000 |
| 2019-09-17 | $11.71 | $11.72 | $11.59 | $11.63 | $8.52 | 149,007 |
| 2019-09-16 | $11.65 | $11.68 | $11.59 | $11.63 | $8.52 | 114,103 |
| 2019-09-13 | $11.70 | $11.77 | $11.70 | $11.74 | $8.54 | 168,447 |
| 2019-09-12 | $11.71 | $11.75 | $11.64 | $11.68 | $8.49 | 172,608 |
| 2019-09-11 | $11.64 | $11.67 | $11.60 | $11.63 | $8.46 | 125,334 |
| 2019-09-10 | $11.67 | $11.73 | $11.59 | $11.62 | $8.45 | 88,639 |
| 2019-09-09 | $11.63 | $11.68 | $11.58 | $11.67 | $8.48 | 94,236 |
| 2019-09-06 | $11.62 | $11.67 | $11.50 | $11.61 | $8.44 | 146,318 |
| 2019-09-05 | $11.41 | $11.58 | $11.40 | $11.58 | $8.42 | 244,223 |
| 2019-09-04 | $11.33 | $11.42 | $11.33 | $11.37 | $8.27 | 98,179 |
| 2019-09-03 | $11.36 | $11.39 | $11.31 | $11.33 | $8.24 | 130,199 |
| 2019-08-30 | $11.43 | $11.43 | $11.35 | $11.40 | $8.29 | 156,408 |
| 2019-08-29 | $11.44 | $11.45 | $11.35 | $11.42 | $8.30 | 90,571 |
| 2019-08-28 | $11.33 | $11.44 | $11.32 | $11.38 | $8.27 | 123,289 |
| 2019-08-27 | $11.48 | $11.49 | $11.34 | $11.35 | $8.25 | 127,972 |
| 2019-08-26 | $11.46 | $11.54 | $11.46 | $11.46 | $8.33 | 117,127 |
| 2019-08-23 | $11.57 | $11.57 | $11.43 | $11.46 | $8.33 | 130,139 |
| 2019-08-22 | $11.60 | $11.64 | $11.55 | $11.57 | $8.41 | 124,921 |
| 2019-08-21 | $11.60 | $11.64 | $11.57 | $11.60 | $8.43 | 147,808 |
| 2019-08-20 | $11.61 | $11.70 | $11.58 | $11.60 | $8.43 | 95,371 |
| 2019-08-19 | $11.55 | $11.67 | $11.52 | $11.63 | $8.46 | 163,693 |
| 2019-08-16 | $11.46 | $11.52 | $11.43 | $11.50 | $8.36 | 135,112 |
| 2019-08-15 | $11.58 | $11.61 | $11.46 | $11.47 | $8.27 | 167,270 |
| 2019-08-14 | $11.60 | $11.60 | $11.50 | $11.56 | $8.34 | 136,656 |
| 2019-08-13 | $11.60 | $11.78 | $11.59 | $11.72 | $8.45 | 179,453 |
| 2019-08-12 | $11.62 | $11.67 | $11.50 | $11.58 | $8.35 | 161,755 |
| 2019-08-09 | $11.50 | $11.77 | $11.50 | $11.64 | $8.39 | 269,858 |
| 2019-08-08 | $11.20 | $11.67 | $11.20 | $11.55 | $8.33 | 268,467 |
| 2019-08-07 | $11.26 | $11.26 | $11.14 | $11.22 | $8.09 | 211,561 |
| 2019-08-06 | $11.27 | $11.44 | $11.25 | $11.33 | $8.17 | 179,419 |
| 2019-08-05 | $11.60 | $11.61 | $11.17 | $11.26 | $8.12 | 394,260 |
| 2019-08-02 | $11.67 | $11.68 | $11.55 | $11.61 | $8.37 | 189,301 |
| 2019-08-01 | $11.76 | $11.78 | $11.65 | $11.68 | $8.42 | 118,841 |
| 2019-07-31 | $11.77 | $11.79 | $11.68 | $11.72 | $8.45 | 91,121 |
| 2019-07-30 | $11.68 | $11.79 | $11.68 | $11.79 | $8.50 | 72,613 |
| 2019-07-29 | $11.72 | $11.77 | $11.68 | $11.71 | $8.44 | 99,305 |
| 2019-07-26 | $11.65 | $11.76 | $11.65 | $11.73 | $8.46 | 126,199 |
| 2019-07-25 | $11.71 | $11.75 | $11.66 | $11.66 | $8.41 | 114,386 |
| 2019-07-24 | $11.62 | $11.74 | $11.59 | $11.70 | $8.44 | 277,932 |
| 2019-07-23 | $11.63 | $11.72 | $11.60 | $11.68 | $8.42 | 284,505 |
| 2019-07-22 | $11.78 | $11.78 | $11.59 | $11.65 | $8.40 | 179,470 |
| 2019-07-19 | $11.60 | $11.64 | $11.57 | $11.64 | $8.39 | 166,946 |
| 2019-07-18 | $11.61 | $11.64 | $11.58 | $11.60 | $8.36 | 120,482 |
| 2019-07-17 | $11.67 | $11.69 | $11.55 | $11.63 | $8.39 | 143,294 |
| 2019-07-16 | $11.72 | $11.75 | $11.67 | $11.74 | $8.40 | 191,219 |
| 2019-07-15 | $11.68 | $11.72 | $11.67 | $11.72 | $8.38 | 113,712 |
| 2019-07-12 | $11.66 | $11.74 | $11.66 | $11.71 | $8.38 | 102,889 |
| 2019-07-11 | $11.67 | $11.74 | $11.66 | $11.66 | $8.34 | 113,323 |
| 2019-07-10 | $11.61 | $11.67 | $11.61 | $11.63 | $8.32 | 140,832 |
| 2019-07-09 | $11.62 | $11.62 | $11.56 | $11.61 | $8.30 | 116,742 |
| 2019-07-08 | $11.67 | $11.67 | $11.55 | $11.62 | $8.31 | 139,200 |
| 2019-07-05 | $11.62 | $11.67 | $11.58 | $11.65 | $8.33 | 62,414 |
| 2019-07-03 | $11.57 | $11.65 | $11.54 | $11.63 | $8.32 | 62,980 |
| 2019-07-02 | $11.59 | $11.63 | $11.49 | $11.53 | $8.25 | 173,128 |
| 2019-07-01 | $11.65 | $11.66 | $11.60 | $11.61 | $8.30 | 92,939 |
| 2019-06-28 | $11.46 | $11.62 | $11.46 | $11.56 | $8.27 | 122,464 |
| 2019-06-27 | $11.44 | $11.51 | $11.42 | $11.46 | $8.20 | 123,372 |
| 2019-06-26 | $11.46 | $11.50 | $11.40 | $11.44 | $8.18 | 103,671 |
| 2019-06-25 | $11.50 | $11.56 | $11.45 | $11.46 | $8.20 | 110,088 |
| 2019-06-24 | $11.56 | $11.64 | $11.51 | $11.52 | $8.24 | 112,855 |
| 2019-06-21 | $11.50 | $11.61 | $11.48 | $11.52 | $8.24 | 171,402 |
| 2019-06-20 | $11.71 | $11.72 | $11.50 | $11.53 | $8.25 | 178,020 |
| 2019-06-19 | $11.67 | $11.71 | $11.60 | $11.63 | $8.32 | 116,424 |
| 2019-06-18 | $11.60 | $11.72 | $11.60 | $11.69 | $8.36 | 106,472 |
| 2019-06-17 | $11.65 | $11.67 | $11.57 | $11.60 | $8.30 | 128,462 |
| 2019-06-14 | $11.71 | $11.72 | $11.61 | $11.62 | $8.31 | 80,255 |
| 2019-06-13 | $11.72 | $11.80 | $11.72 | $11.76 | $8.34 | 131,902 |
| 2019-06-12 | $11.73 | $11.75 | $11.70 | $11.71 | $8.31 | 139,148 |
| 2019-06-11 | $11.78 | $11.78 | $11.70 | $11.72 | $8.31 | 168,290 |
| 2019-06-10 | $11.75 | $11.85 | $11.71 | $11.75 | $8.34 | 209,723 |
| 2019-06-07 | $11.73 | $11.77 | $11.55 | $11.68 | $8.29 | 241,518 |
| 2019-06-06 | $11.55 | $11.74 | $11.55 | $11.70 | $8.30 | 243,994 |
| 2019-06-05 | $11.66 | $11.68 | $11.55 | $11.62 | $8.24 | 145,755 |
| 2019-06-04 | $11.74 | $11.74 | $11.63 | $11.66 | $8.27 | 138,849 |
| 2019-06-03 | $11.70 | $11.75 | $11.61 | $11.66 | $8.27 | 165,983 |
| 2019-05-31 | $11.93 | $11.95 | $11.55 | $11.69 | $8.29 | 397,233 |
| 2019-05-30 | $12.01 | $12.03 | $11.90 | $11.94 | $8.47 | 196,212 |
| 2019-05-29 | $11.98 | $11.98 | $11.87 | $11.89 | $8.43 | 204,676 |
| 2019-05-28 | $11.94 | $11.97 | $11.93 | $11.95 | $8.48 | 111,837 |
| 2019-05-24 | $12.08 | $12.08 | $11.94 | $11.94 | $8.47 | 219,814 |
| 2019-05-23 | $12.13 | $12.13 | $11.98 | $12.04 | $8.54 | 188,807 |
| 2019-05-22 | $12.08 | $12.17 | $12.08 | $12.13 | $8.61 | 119,836 |
| 2019-05-21 | $12.04 | $12.14 | $11.98 | $12.08 | $8.57 | 152,233 |
| 2019-05-20 | $12.01 | $12.07 | $11.98 | $12.00 | $8.51 | 121,154 |
| 2019-05-17 | $12.03 | $12.13 | $12.00 | $12.00 | $8.51 | 150,319 |
| 2019-05-16 | $12.03 | $12.13 | $12.03 | $12.10 | $8.52 | 274,118 |
| 2019-05-15 | $12.02 | $12.14 | $12.02 | $12.13 | $8.54 | 214,980 |
| 2019-05-14 | $12.05 | $12.13 | $12.02 | $12.04 | $8.47 | 253,451 |
| 2019-05-13 | $12.12 | $12.13 | $12.02 | $12.09 | $8.51 | 205,886 |
| 2019-05-10 | $12.15 | $12.23 | $12.06 | $12.17 | $8.57 | 527,746 |
| 2019-05-09 | $12.87 | $12.92 | $11.94 | $12.00 | $8.45 | 1,179,223 |
| 2019-05-08 | $13.22 | $13.37 | $13.22 | $13.32 | $9.38 | 74,938 |
| 2019-05-07 | $13.30 | $13.35 | $13.18 | $13.22 | $9.30 | 117,967 |
| 2019-05-06 | $13.33 | $13.39 | $13.28 | $13.33 | $9.38 | 113,071 |
| 2019-05-03 | $13.27 | $13.42 | $13.25 | $13.35 | $9.40 | 138,373 |
| 2019-05-02 | $13.19 | $13.27 | $13.17 | $13.23 | $9.31 | 161,554 |
| 2019-05-01 | $13.21 | $13.22 | $13.15 | $13.17 | $9.27 | 83,653 |
| 2019-04-30 | $13.17 | $13.20 | $13.12 | $13.19 | $9.28 | 73,292 |
| 2019-04-29 | $13.20 | $13.22 | $13.16 | $13.20 | $9.29 | 141,043 |
| 2019-04-26 | $13.13 | $13.18 | $13.07 | $13.18 | $9.28 | 239,893 |
| 2019-04-25 | $13.12 | $13.14 | $13.02 | $13.12 | $9.23 | 277,206 |
| 2019-04-24 | $13.07 | $13.13 | $13.03 | $13.10 | $9.22 | 120,634 |
| 2019-04-23 | $13.00 | $13.09 | $12.98 | $13.07 | $9.20 | 83,713 |
| 2019-04-22 | $12.99 | $13.00 | $12.95 | $12.99 | $9.14 | 78,866 |
| 2019-04-18 | $13.00 | $13.00 | $12.94 | $12.98 | $9.14 | 59,050 |
| 2019-04-17 | $12.97 | $13.00 | $12.95 | $13.00 | $9.15 | 63,090 |
| 2019-04-16 | $13.05 | $13.06 | $12.96 | $12.98 | $9.14 | 116,082 |
| 2019-04-15 | $13.07 | $13.10 | $12.97 | $13.06 | $9.13 | 131,405 |
| 2019-04-12 | $13.04 | $13.06 | $12.98 | $13.05 | $9.12 | 122,735 |
| 2019-04-11 | $13.03 | $13.09 | $12.96 | $12.98 | $9.07 | 171,378 |
| 2019-04-10 | $12.97 | $13.01 | $12.96 | $13.00 | $9.08 | 192,473 |
| 2019-04-09 | $12.98 | $12.99 | $12.94 | $12.94 | $9.04 | 61,885 |
| 2019-04-08 | $12.97 | $13.01 | $12.92 | $13.00 | $9.08 | 60,598 |
| 2019-04-05 | $12.82 | $12.99 | $12.82 | $12.98 | $9.07 | 116,819 |
| 2019-04-04 | $12.86 | $12.86 | $12.78 | $12.81 | $8.95 | 166,585 |
| 2019-04-03 | $12.80 | $12.93 | $12.80 | $12.85 | $8.98 | 119,257 |
| 2019-04-02 | $12.85 | $12.89 | $12.81 | $12.86 | $8.99 | 117,201 |
| 2019-04-01 | $12.86 | $12.93 | $12.81 | $12.83 | $8.96 | 107,580 |
| 2019-03-29 | $12.89 | $12.92 | $12.81 | $12.81 | $8.95 | 101,563 |
| 2019-03-28 | $12.80 | $12.93 | $12.80 | $12.86 | $8.99 | 99,918 |
| 2019-03-27 | $12.92 | $12.96 | $12.79 | $12.80 | $8.94 | 93,809 |
| 2019-03-26 | $12.83 | $12.94 | $12.83 | $12.91 | $9.02 | 154,906 |
| 2019-03-25 | $12.84 | $12.93 | $12.79 | $12.81 | $8.95 | 103,876 |
| 2019-03-22 | $12.89 | $12.89 | $12.82 | $12.85 | $8.98 | 108,481 |
| 2019-03-21 | $12.90 | $12.98 | $12.87 | $12.87 | $8.99 | 90,625 |
| 2019-03-20 | $12.97 | $12.98 | $12.92 | $12.93 | $9.03 | 68,528 |
| 2019-03-19 | $12.99 | $13.07 | $12.94 | $12.97 | $9.06 | 97,386 |
| 2019-03-18 | $13.05 | $13.05 | $12.90 | $13.05 | $9.05 | 155,794 |
| 2019-03-15 | $12.91 | $12.98 | $12.88 | $12.98 | $9.00 | 347,480 |
| 2019-03-14 | $12.89 | $12.96 | $12.88 | $12.91 | $8.95 | 227,941 |
| 2019-03-13 | $12.93 | $12.95 | $12.85 | $12.89 | $8.94 | 192,572 |
| 2019-03-12 | $13.05 | $13.05 | $12.88 | $12.88 | $8.93 | 123,209 |
| 2019-03-11 | $12.97 | $13.02 | $12.87 | $12.99 | $9.01 | 110,588 |
| 2019-03-08 | $12.92 | $13.04 | $12.89 | $12.91 | $8.95 | 84,808 |
| 2019-03-07 | $12.91 | $12.96 | $12.90 | $12.92 | $8.96 | 86,140 |
| 2019-03-06 | $12.90 | $12.95 | $12.88 | $12.90 | $8.95 | 69,702 |
| 2019-03-05 | $12.92 | $12.95 | $12.83 | $12.85 | $8.91 | 99,087 |
| 2019-03-04 | $12.90 | $13.02 | $12.88 | $12.91 | $8.95 | 85,295 |
| 2019-03-01 | $13.15 | $13.15 | $12.87 | $12.91 | $8.95 | 125,690 |
| 2019-02-28 | $13.18 | $13.21 | $13.05 | $13.10 | $9.09 | 101,996 |
| 2019-02-27 | $13.27 | $13.27 | $13.14 | $13.18 | $9.14 | 58,703 |
| 2019-02-26 | $13.33 | $13.39 | $13.16 | $13.26 | $9.20 | 157,203 |
| 2019-02-25 | $13.38 | $13.40 | $13.29 | $13.37 | $9.27 | 152,556 |
| 2019-02-22 | $13.27 | $13.39 | $13.20 | $13.38 | $9.28 | 241,604 |
| 2019-02-21 | $13.21 | $13.25 | $13.17 | $13.22 | $9.17 | 131,302 |
| 2019-02-20 | $13.19 | $13.21 | $13.14 | $13.19 | $9.15 | 116,743 |
| 2019-02-19 | $13.07 | $13.21 | $13.07 | $13.20 | $9.16 | 104,471 |
| 2019-02-15 | $13.18 | $13.18 | $13.06 | $13.10 | $9.09 | 77,331 |
| 2019-02-14 | $13.19 | $13.21 | $13.13 | $13.14 | $9.11 | 63,042 |
| 2019-02-13 | $13.19 | $13.20 | $13.09 | $13.19 | $9.15 | 83,919 |
| 2019-02-12 | $13.17 | $13.19 | $13.13 | $13.19 | $9.08 | 103,058 |
| 2019-02-11 | $13.09 | $13.15 | $13.07 | $13.14 | $9.05 | 113,928 |
| 2019-02-08 | $12.97 | $13.09 | $12.91 | $13.06 | $8.99 | 50,495 |
| 2019-02-07 | $13.01 | $13.10 | $12.85 | $12.99 | $8.95 | 124,621 |
| 2019-02-06 | $13.08 | $13.09 | $13.02 | $13.06 | $8.99 | 87,757 |
| 2019-02-05 | $13.03 | $13.09 | $13.00 | $13.08 | $9.01 | 105,550 |
| 2019-02-04 | $12.98 | $13.03 | $12.94 | $13.03 | $8.97 | 94,055 |
| 2019-02-01 | $13.00 | $13.00 | $12.90 | $12.95 | $8.92 | 93,982 |
| 2019-01-31 | $12.88 | $12.96 | $12.84 | $12.96 | $8.93 | 151,935 |
| 2019-01-30 | $12.85 | $12.89 | $12.78 | $12.88 | $8.87 | 100,403 |
| 2019-01-29 | $12.80 | $12.83 | $12.76 | $12.82 | $8.83 | 51,033 |
| 2019-01-28 | $12.77 | $12.82 | $12.74 | $12.79 | $8.81 | 113,302 |
| 2019-01-25 | $12.77 | $12.84 | $12.72 | $12.77 | $8.79 | 59,691 |
| 2019-01-24 | $12.65 | $12.76 | $12.58 | $12.73 | $8.77 | 113,407 |
| 2019-01-23 | $12.58 | $12.68 | $12.53 | $12.62 | $8.69 | 51,055 |
| 2019-01-22 | $12.54 | $12.61 | $12.50 | $12.53 | $8.63 | 197,166 |
| 2019-01-18 | $12.55 | $12.59 | $12.49 | $12.59 | $8.67 | 86,767 |
| 2019-01-17 | $12.46 | $12.55 | $12.46 | $12.54 | $8.64 | 92,175 |
| 2019-01-16 | $12.53 | $12.59 | $12.38 | $12.49 | $8.60 | 133,279 |
| 2019-01-15 | $12.47 | $12.60 | $12.47 | $12.59 | $8.61 | 109,805 |
| 2019-01-14 | $12.42 | $12.56 | $12.42 | $12.47 | $8.53 | 88,799 |
| 2019-01-11 | $12.36 | $12.46 | $12.36 | $12.44 | $8.51 | 78,698 |
| 2019-01-10 | $12.35 | $12.46 | $12.32 | $12.39 | $8.48 | 106,603 |
| 2019-01-09 | $12.30 | $12.40 | $12.22 | $12.38 | $8.47 | 247,854 |
| 2019-01-08 | $12.24 | $12.34 | $12.24 | $12.28 | $8.40 | 103,695 |
| 2019-01-07 | $11.98 | $12.35 | $11.98 | $12.26 | $8.39 | 150,237 |
| 2019-01-04 | $11.86 | $12.08 | $11.80 | $11.99 | $8.20 | 222,295 |
| 2019-01-03 | $11.77 | $11.98 | $11.77 | $11.85 | $8.11 | 108,017 |
| 2019-01-02 | $11.53 | $11.87 | $11.51 | $11.80 | $8.07 | 132,381 |
| 2018-12-31 | $11.85 | $11.96 | $11.52 | $11.57 | $7.92 | 256,836 |
| 2018-12-28 | $11.77 | $11.98 | $11.77 | $11.87 | $8.12 | 191,476 |
| 2018-12-27 | $11.57 | $11.93 | $11.57 | $11.76 | $8.05 | 208,215 |
| 2018-12-26 | $11.37 | $11.73 | $11.35 | $11.68 | $7.99 | 208,746 |
| 2018-12-24 | $11.30 | $11.40 | $11.18 | $11.33 | $7.75 | 155,884 |
| 2018-12-21 | $11.26 | $11.45 | $11.21 | $11.30 | $7.73 | 312,559 |
| 2018-12-20 | $11.61 | $11.61 | $11.05 | $11.20 | $7.66 | 437,291 |
| 2018-12-19 | $11.61 | $11.82 | $11.44 | $11.61 | $7.94 | 263,996 |
| 2018-12-18 | $11.54 | $11.78 | $11.37 | $11.60 | $7.94 | 392,606 |
| 2018-12-17 | $12.00 | $12.10 | $11.54 | $11.56 | $7.86 | 675,336 |
| 2018-12-14 | $12.19 | $12.28 | $12.06 | $12.08 | $8.21 | 155,467 |
| 2018-12-13 | $12.53 | $12.59 | $12.22 | $12.22 | $8.30 | 207,640 |
| 2018-12-12 | $12.47 | $12.60 | $12.44 | $12.47 | $8.47 | 113,799 |
| 2018-12-11 | $12.51 | $12.66 | $12.33 | $12.39 | $8.42 | 227,616 |
| 2018-12-10 | $12.64 | $12.66 | $12.42 | $12.50 | $8.49 | 131,339 |
| 2018-12-07 | $12.58 | $12.73 | $12.51 | $12.64 | $8.59 | 102,478 |
| 2018-12-06 | $12.60 | $12.67 | $12.40 | $12.63 | $8.58 | 166,020 |
| 2018-12-04 | $12.83 | $12.83 | $12.62 | $12.69 | $8.62 | 221,246 |
| 2018-12-03 | $12.88 | $12.88 | $12.76 | $12.86 | $8.74 | 205,547 |
| 2018-11-30 | $12.91 | $12.92 | $12.79 | $12.88 | $8.75 | 88,996 |
| 2018-11-29 | $12.76 | $13.00 | $12.76 | $12.93 | $8.79 | 178,318 |
| 2018-11-28 | $12.90 | $12.90 | $12.77 | $12.79 | $8.69 | 215,357 |
| 2018-11-27 | $13.12 | $13.12 | $12.81 | $12.92 | $8.78 | 281,076 |
| 2018-11-26 | $13.15 | $13.24 | $13.10 | $13.10 | $8.90 | 101,805 |
| 2018-11-23 | $13.13 | $13.25 | $13.08 | $13.14 | $8.93 | 45,602 |
| 2018-11-21 | $12.94 | $13.17 | $12.86 | $13.10 | $8.90 | 143,975 |
| 2018-11-20 | $13.06 | $13.25 | $12.81 | $12.92 | $8.78 | 211,623 |
| 2018-11-19 | $13.37 | $13.39 | $13.15 | $13.24 | $9.00 | 163,233 |
| 2018-11-16 | $13.30 | $13.36 | $13.15 | $13.34 | $9.01 | 215,859 |
| 2018-11-15 | $13.25 | $13.26 | $12.86 | $13.08 | $8.84 | 205,483 |
| 2018-11-14 | $13.02 | $13.22 | $12.99 | $13.14 | $8.88 | 249,617 |
| 2018-11-13 | $12.97 | $13.07 | $12.95 | $12.95 | $8.75 | 68,171 |
| 2018-11-12 | $13.10 | $13.21 | $12.95 | $12.96 | $8.75 | 56,091 |
| 2018-11-09 | $13.01 | $13.10 | $12.98 | $13.06 | $8.82 | 68,273 |
| 2018-11-08 | $12.92 | $13.20 | $12.92 | $13.08 | $8.84 | 170,962 |
| 2018-11-07 | $13.05 | $13.17 | $12.97 | $12.99 | $8.77 | 111,076 |
| 2018-11-06 | $12.80 | $12.99 | $12.76 | $12.98 | $8.77 | 69,889 |
| 2018-11-05 | $12.78 | $12.87 | $12.77 | $12.84 | $8.67 | 85,299 |
| 2018-11-02 | $12.96 | $12.98 | $12.75 | $12.76 | $8.62 | 158,015 |
| 2018-11-01 | $12.90 | $12.99 | $12.86 | $12.94 | $8.74 | 117,718 |
| 2018-10-31 | $12.75 | $12.89 | $12.75 | $12.86 | $8.69 | 205,850 |
| 2018-10-30 | $12.76 | $12.82 | $12.68 | $12.74 | $8.61 | 97,725 |
| 2018-10-29 | $12.71 | $12.80 | $12.71 | $12.74 | $8.61 | 173,590 |
| 2018-10-26 | $12.73 | $12.79 | $12.67 | $12.70 | $8.58 | 167,516 |
| 2018-10-25 | $12.65 | $12.88 | $12.58 | $12.77 | $8.63 | 151,694 |
| 2018-10-24 | $12.71 | $12.79 | $12.60 | $12.61 | $8.52 | 133,762 |
| 2018-10-23 | $12.80 | $12.84 | $12.67 | $12.71 | $8.59 | 159,822 |
| 2018-10-22 | $12.86 | $12.94 | $12.82 | $12.83 | $8.67 | 118,537 |
| 2018-10-19 | $12.82 | $12.92 | $12.80 | $12.85 | $8.68 | 145,173 |
| 2018-10-18 | $12.88 | $12.90 | $12.80 | $12.83 | $8.67 | 93,797 |
| 2018-10-17 | $12.90 | $12.91 | $12.80 | $12.89 | $8.71 | 90,058 |
| 2018-10-16 | $12.80 | $12.96 | $12.80 | $12.95 | $8.69 | 47,967 |
| 2018-10-15 | $12.85 | $12.95 | $12.76 | $12.87 | $8.63 | 90,607 |
| 2018-10-12 | $12.89 | $12.94 | $12.77 | $12.84 | $8.61 | 101,988 |
| 2018-10-11 | $12.65 | $12.82 | $12.60 | $12.81 | $8.59 | 256,144 |
| 2018-10-10 | $12.97 | $12.97 | $12.76 | $12.76 | $8.56 | 162,954 |
| 2018-10-09 | $12.80 | $12.99 | $12.78 | $12.99 | $8.71 | 150,018 |
| 2018-10-08 | $12.90 | $12.91 | $12.72 | $12.80 | $8.58 | 193,415 |
| 2018-10-05 | $12.90 | $13.00 | $12.88 | $12.92 | $8.66 | 121,436 |
| 2018-10-04 | $13.03 | $13.09 | $12.88 | $12.95 | $8.68 | 168,614 |
| 2018-10-03 | $13.13 | $13.20 | $13.05 | $13.05 | $8.75 | 111,351 |
| 2018-10-02 | $13.06 | $13.14 | $13.02 | $13.11 | $8.79 | 132,199 |
| 2018-10-01 | $13.15 | $13.16 | $13.04 | $13.10 | $8.78 | 116,517 |
| 2018-09-28 | $13.15 | $13.26 | $13.15 | $13.15 | $8.82 | 140,838 |
| 2018-09-27 | $13.31 | $13.35 | $13.11 | $13.15 | $8.82 | 115,728 |
| 2018-09-26 | $13.34 | $13.38 | $13.31 | $13.31 | $8.93 | 74,314 |
| 2018-09-25 | $13.40 | $13.40 | $13.31 | $13.33 | $8.94 | 60,996 |
| 2018-09-24 | $13.37 | $13.45 | $13.36 | $13.36 | $8.96 | 49,539 |
| 2018-09-21 | $13.37 | $13.40 | $13.29 | $13.37 | $8.97 | 68,085 |
| 2018-09-20 | $13.28 | $13.38 | $13.21 | $13.35 | $8.95 | 68,388 |
| 2018-09-19 | $13.28 | $13.35 | $13.21 | $13.26 | $8.89 | 85,696 |
| 2018-09-18 | $13.27 | $13.29 | $13.21 | $13.25 | $8.89 | 59,605 |
| 2018-09-17 | $13.25 | $13.36 | $13.20 | $13.26 | $8.89 | 88,358 |
| 2018-09-14 | $13.29 | $13.33 | $13.20 | $13.25 | $8.87 | 103,922 |
| 2018-09-13 | $13.34 | $13.45 | $13.30 | $13.35 | $8.89 | 116,757 |
| 2018-09-12 | $13.32 | $13.34 | $13.25 | $13.32 | $8.87 | 106,888 |
| 2018-09-11 | $13.34 | $13.34 | $13.26 | $13.32 | $8.87 | 81,477 |
| 2018-09-10 | $13.32 | $13.37 | $13.20 | $13.30 | $8.86 | 101,124 |
| 2018-09-07 | $13.38 | $13.45 | $13.23 | $13.29 | $8.85 | 124,892 |
| 2018-09-06 | $13.50 | $13.55 | $13.36 | $13.42 | $8.94 | 134,709 |
| 2018-09-05 | $13.66 | $13.66 | $13.47 | $13.51 | $8.99 | 124,376 |
| 2018-09-04 | $13.60 | $13.65 | $13.56 | $13.65 | $9.09 | 90,630 |
| 2018-08-31 | $13.60 | $13.62 | $13.56 | $13.60 | $9.05 | 54,087 |
| 2018-08-30 | $13.62 | $13.66 | $13.61 | $13.63 | $9.07 | 66,589 |
| 2018-08-29 | $13.64 | $13.67 | $13.57 | $13.62 | $9.07 | 78,217 |
| 2018-08-28 | $13.60 | $13.66 | $13.57 | $13.57 | $9.03 | 78,593 |
| 2018-08-27 | $13.64 | $13.69 | $13.57 | $13.62 | $9.07 | 49,552 |
| 2018-08-24 | $13.70 | $13.70 | $13.65 | $13.70 | $9.12 | 81,111 |
| 2018-08-23 | $13.70 | $13.75 | $13.62 | $13.64 | $9.08 | 42,171 |
| 2018-08-22 | $13.58 | $13.75 | $13.55 | $13.74 | $9.15 | 102,273 |
| 2018-08-21 | $13.61 | $13.63 | $13.55 | $13.57 | $9.03 | 72,388 |
| 2018-08-20 | $13.61 | $13.65 | $13.56 | $13.59 | $9.04 | 102,968 |
| 2018-08-17 | $13.63 | $13.68 | $13.56 | $13.63 | $9.01 | 100,614 |
| 2018-08-16 | $13.67 | $13.77 | $13.59 | $13.63 | $9.01 | 123,354 |
| 2018-08-15 | $13.73 | $13.73 | $13.63 | $13.67 | $9.04 | 64,926 |
| 2018-08-14 | $13.71 | $13.79 | $13.67 | $13.76 | $9.10 | 96,721 |
| 2018-08-13 | $13.66 | $13.73 | $13.64 | $13.70 | $9.06 | 98,472 |
| 2018-08-10 | $13.79 | $13.85 | $13.63 | $13.64 | $9.02 | 126,218 |
| 2018-08-09 | $13.75 | $13.82 | $13.56 | $13.81 | $9.13 | 191,131 |
| 2018-08-08 | $13.67 | $13.72 | $13.60 | $13.68 | $9.04 | 62,346 |
| 2018-08-07 | $13.63 | $13.74 | $13.63 | $13.69 | $9.05 | 100,296 |
| 2018-08-06 | $13.57 | $13.63 | $13.51 | $13.61 | $9.00 | 124,691 |
| 2018-08-03 | $13.61 | $13.68 | $13.58 | $13.61 | $9.00 | 87,086 |
| 2018-08-02 | $13.54 | $13.64 | $13.54 | $13.59 | $8.99 | 65,961 |
| 2018-08-01 | $13.55 | $13.64 | $13.48 | $13.56 | $8.97 | 121,053 |
| 2018-07-31 | $13.35 | $13.57 | $13.35 | $13.56 | $8.97 | 155,569 |
| 2018-07-30 | $13.43 | $13.51 | $13.30 | $13.37 | $8.84 | 207,073 |
| 2018-07-27 | $13.56 | $13.58 | $13.38 | $13.43 | $8.88 | 192,309 |
| 2018-07-26 | $13.60 | $13.60 | $13.51 | $13.54 | $8.95 | 94,743 |
| 2018-07-25 | $13.62 | $13.67 | $13.55 | $13.62 | $9.01 | 72,879 |
| 2018-07-24 | $13.50 | $13.64 | $13.47 | $13.59 | $8.99 | 125,229 |
| 2018-07-23 | $13.57 | $13.68 | $13.46 | $13.47 | $8.91 | 197,939 |
| 2018-07-20 | $13.62 | $13.64 | $13.56 | $13.57 | $8.97 | 134,040 |
| 2018-07-19 | $13.66 | $13.70 | $13.61 | $13.61 | $9.00 | 187,100 |
| 2018-07-18 | $13.75 | $13.75 | $13.53 | $13.67 | $9.04 | 403,244 |
| 2018-07-17 | $13.73 | $13.95 | $13.71 | $13.78 | $9.10 | 166,067 |
| 2018-07-16 | $13.71 | $13.80 | $13.69 | $13.77 | $9.04 | 98,376 |
| 2018-07-13 | $13.69 | $13.75 | $13.60 | $13.71 | $9.00 | 123,792 |
| 2018-07-12 | $13.76 | $13.76 | $13.65 | $13.69 | $8.99 | 81,923 |
| 2018-07-11 | $13.76 | $13.82 | $13.66 | $13.72 | $9.01 | 85,149 |
| 2018-07-10 | $13.91 | $13.91 | $13.74 | $13.79 | $9.05 | 93,208 |
| 2018-07-09 | $13.88 | $13.95 | $13.81 | $13.83 | $9.08 | 91,175 |
| 2018-07-06 | $13.81 | $13.87 | $13.75 | $13.79 | $9.05 | 62,049 |
| 2018-07-05 | $13.81 | $13.84 | $13.78 | $13.79 | $9.05 | 75,885 |
| 2018-07-03 | $13.79 | $13.88 | $13.78 | $13.80 | $9.06 | 73,696 |
| 2018-07-02 | $13.69 | $13.79 | $13.60 | $13.77 | $9.04 | 97,360 |
| 2018-06-29 | $13.65 | $13.76 | $13.57 | $13.66 | $8.97 | 91,524 |
| 2018-06-28 | $13.57 | $13.67 | $13.56 | $13.61 | $8.94 | 96,497 |
| 2018-06-27 | $13.64 | $13.78 | $13.55 | $13.55 | $8.90 | 66,099 |
| 2018-06-26 | $13.55 | $13.82 | $13.54 | $13.63 | $8.95 | 143,856 |
| 2018-06-25 | $13.75 | $13.75 | $13.52 | $13.53 | $8.88 | 273,471 |
| 2018-06-22 | $13.79 | $13.99 | $13.70 | $13.72 | $9.01 | 148,531 |
| 2018-06-21 | $13.92 | $13.97 | $13.75 | $13.78 | $9.05 | 126,065 |
| 2018-06-20 | $13.99 | $14.01 | $13.91 | $13.92 | $9.14 | 83,880 |
| 2018-06-19 | $13.96 | $14.04 | $13.95 | $13.97 | $9.17 | 72,457 |
| 2018-06-18 | $13.90 | $14.06 | $13.90 | $14.00 | $9.19 | 150,232 |
| 2018-06-15 | $14.05 | $14.07 | $13.93 | $13.95 | $9.16 | 163,979 |
| 2018-06-14 | $14.08 | $14.12 | $14.05 | $14.10 | $9.20 | 189,669 |
| 2018-06-13 | $14.08 | $14.08 | $14.02 | $14.03 | $9.15 | 124,551 |
| 2018-06-12 | $14.02 | $14.07 | $14.01 | $14.03 | $9.15 | 162,951 |
| 2018-06-11 | $14.03 | $14.05 | $14.00 | $14.00 | $9.13 | 263,032 |
| 2018-06-08 | $13.90 | $14.03 | $13.86 | $14.03 | $9.15 | 307,678 |
| 2018-06-07 | $13.78 | $13.97 | $13.75 | $13.92 | $9.08 | 510,507 |
| 2018-06-06 | $13.62 | $13.73 | $13.56 | $13.71 | $8.94 | 83,905 |
| 2018-06-05 | $13.74 | $13.74 | $13.60 | $13.67 | $8.92 | 118,390 |
| 2018-06-04 | $13.61 | $13.75 | $13.54 | $13.75 | $8.97 | 127,795 |
| 2018-06-01 | $13.67 | $13.68 | $13.52 | $13.58 | $8.86 | 81,545 |
| 2018-05-31 | $13.66 | $13.68 | $13.50 | $13.63 | $8.89 | 112,614 |
| 2018-05-30 | $13.50 | $13.66 | $13.50 | $13.64 | $8.90 | 159,680 |
| 2018-05-29 | $13.45 | $13.50 | $13.45 | $13.49 | $8.80 | 90,658 |
| 2018-05-25 | $13.53 | $13.57 | $13.48 | $13.49 | $8.80 | 91,698 |
| 2018-05-24 | $13.52 | $13.58 | $13.46 | $13.55 | $8.84 | 130,746 |
| 2018-05-23 | $13.50 | $13.55 | $13.50 | $13.54 | $8.83 | 65,952 |
| 2018-05-22 | $13.60 | $13.60 | $13.49 | $13.53 | $8.82 | 86,634 |
| 2018-05-21 | $13.47 | $13.57 | $13.45 | $13.54 | $8.83 | 103,506 |
| 2018-05-18 | $13.48 | $13.49 | $13.33 | $13.45 | $8.77 | 106,941 |
| 2018-05-17 | $13.54 | $13.62 | $13.45 | $13.50 | $8.80 | 115,151 |
| 2018-05-16 | $13.58 | $13.66 | $13.54 | $13.55 | $8.78 | 147,113 |
| 2018-05-15 | $13.45 | $13.60 | $13.43 | $13.57 | $8.79 | 107,799 |
| 2018-05-14 | $13.35 | $13.59 | $13.35 | $13.48 | $8.73 | 222,200 |
| 2018-05-11 | $13.35 | $13.63 | $13.28 | $13.54 | $8.77 | 347,257 |
| 2018-05-10 | $13.37 | $13.53 | $13.32 | $13.35 | $8.65 | 209,243 |
| 2018-05-09 | $13.50 | $13.50 | $13.29 | $13.34 | $8.64 | 97,377 |
| 2018-05-08 | $13.42 | $13.47 | $13.38 | $13.46 | $8.72 | 64,324 |
| 2018-05-07 | $13.50 | $13.50 | $13.41 | $13.43 | $8.70 | 99,657 |
| 2018-05-04 | $13.30 | $13.51 | $13.30 | $13.49 | $8.74 | 78,642 |
| 2018-05-03 | $13.35 | $13.37 | $13.28 | $13.34 | $8.64 | 64,159 |
| 2018-05-02 | $13.37 | $13.40 | $13.30 | $13.34 | $8.64 | 127,497 |
| 2018-05-01 | $13.46 | $13.49 | $13.35 | $13.39 | $8.67 | 103,411 |
| 2018-04-30 | $13.51 | $13.51 | $13.36 | $13.44 | $8.70 | 92,187 |
| 2018-04-27 | $13.34 | $13.51 | $13.32 | $13.46 | $8.72 | 98,198 |
| 2018-04-26 | $13.20 | $13.37 | $13.20 | $13.32 | $8.63 | 75,553 |
| 2018-04-25 | $13.26 | $13.31 | $13.21 | $13.23 | $8.57 | 123,700 |
| 2018-04-24 | $13.32 | $13.44 | $13.26 | $13.27 | $8.59 | 103,572 |
| 2018-04-23 | $13.43 | $13.44 | $13.28 | $13.32 | $8.63 | 107,323 |
| 2018-04-20 | $13.47 | $13.49 | $13.33 | $13.41 | $8.68 | 78,915 |
| 2018-04-19 | $13.48 | $13.53 | $13.40 | $13.44 | $8.70 | 96,444 |
| 2018-04-18 | $13.43 | $13.53 | $13.40 | $13.52 | $8.76 | 135,511 |
| 2018-04-17 | $13.52 | $13.52 | $13.36 | $13.39 | $8.67 | 95,793 |
| 2018-04-16 | $13.39 | $13.42 | $13.32 | $13.39 | $8.67 | 81,844 |
| 2018-04-13 | $13.39 | $13.43 | $13.36 | $13.42 | $8.63 | 119,655 |
| 2018-04-12 | $13.43 | $13.43 | $13.36 | $13.38 | $8.60 | 81,400 |
| 2018-04-11 | $13.30 | $13.43 | $13.30 | $13.38 | $8.60 | 172,860 |
| 2018-04-10 | $13.38 | $13.42 | $13.30 | $13.34 | $8.58 | 118,554 |
| 2018-04-09 | $13.24 | $13.37 | $13.19 | $13.35 | $8.58 | 142,848 |
| 2018-04-06 | $13.27 | $13.32 | $13.21 | $13.22 | $8.50 | 74,902 |
| 2018-04-05 | $13.28 | $13.38 | $13.25 | $13.31 | $8.56 | 76,016 |
| 2018-04-04 | $13.03 | $13.36 | $13.01 | $13.28 | $8.54 | 132,750 |
| 2018-04-03 | $13.11 | $13.19 | $13.06 | $13.10 | $8.42 | 72,722 |
| 2018-04-02 | $13.12 | $13.22 | $12.99 | $13.08 | $8.41 | 129,352 |
| 2018-03-29 | $13.04 | $13.18 | $13.04 | $13.09 | $8.42 | 221,837 |
| 2018-03-28 | $13.05 | $13.08 | $12.93 | $13.01 | $8.37 | 218,481 |
| 2018-03-27 | $13.16 | $13.20 | $13.01 | $13.03 | $8.38 | 176,371 |
| 2018-03-26 | $13.34 | $13.41 | $13.06 | $13.14 | $8.45 | 180,311 |
| 2018-03-23 | $13.55 | $13.55 | $13.19 | $13.20 | $8.49 | 165,601 |
| 2018-03-22 | $13.20 | $13.57 | $13.20 | $13.50 | $8.68 | 424,107 |
| 2018-03-21 | $13.16 | $13.23 | $13.10 | $13.14 | $8.45 | 108,432 |
| 2018-03-20 | $13.13 | $13.26 | $13.07 | $13.13 | $8.44 | 211,414 |
| 2018-03-19 | $12.96 | $13.13 | $12.94 | $13.11 | $8.43 | 198,691 |
| 2018-03-16 | $13.08 | $13.15 | $12.98 | $13.02 | $8.37 | 136,158 |
| 2018-03-15 | $13.24 | $13.26 | $13.05 | $13.14 | $8.39 | 187,613 |
| 2018-03-14 | $13.37 | $13.44 | $13.19 | $13.20 | $8.43 | 156,994 |
| 2018-03-13 | $13.18 | $13.39 | $13.07 | $13.36 | $8.53 | 355,777 |
| 2018-03-12 | $13.15 | $13.27 | $13.03 | $13.15 | $8.40 | 363,076 |
| 2018-03-09 | $12.93 | $13.16 | $12.93 | $13.10 | $8.36 | 407,170 |
| 2018-03-08 | $12.76 | $12.88 | $12.71 | $12.87 | $8.22 | 152,290 |
| 2018-03-07 | $12.75 | $12.80 | $12.61 | $12.71 | $8.11 | 190,344 |
| 2018-03-06 | $12.77 | $12.77 | $12.63 | $12.77 | $8.15 | 127,013 |
| 2018-03-05 | $12.40 | $12.78 | $12.40 | $12.72 | $8.12 | 245,793 |
| 2018-03-02 | $12.45 | $12.54 | $12.38 | $12.45 | $7.95 | 170,723 |
| 2018-03-01 | $12.53 | $12.74 | $12.43 | $12.50 | $7.98 | 160,986 |
| 2018-02-28 | $12.67 | $12.72 | $12.47 | $12.48 | $7.97 | 271,804 |
| 2018-02-27 | $12.70 | $12.80 | $12.54 | $12.56 | $8.02 | 212,812 |
| 2018-02-26 | $12.68 | $12.72 | $12.59 | $12.62 | $8.06 | 171,003 |
| 2018-02-23 | $12.68 | $12.69 | $12.57 | $12.65 | $8.08 | 201,702 |
| 2018-02-22 | $12.69 | $12.79 | $12.58 | $12.62 | $8.06 | 225,129 |
| 2018-02-21 | $12.71 | $12.83 | $12.64 | $12.69 | $8.10 | 308,871 |
| 2018-02-20 | $12.90 | $12.98 | $12.65 | $12.72 | $8.12 | 465,442 |
| 2018-02-16 | $12.78 | $13.00 | $12.78 | $12.96 | $8.27 | 328,929 |
| 2018-02-15 | $12.90 | $13.01 | $12.67 | $12.76 | $8.15 | 379,101 |
| 2018-02-14 | $12.84 | $13.04 | $12.83 | $12.91 | $8.18 | 429,826 |
| 2018-02-13 | $12.42 | $12.95 | $12.42 | $12.85 | $8.14 | 503,952 |
| 2018-02-12 | $12.33 | $12.66 | $12.33 | $12.46 | $7.90 | 636,247 |
| 2018-02-09 | $12.95 | $13.20 | $12.00 | $12.19 | $7.72 | 1,561,137 |
| 2018-02-08 | $13.39 | $13.40 | $13.05 | $13.08 | $8.29 | 318,003 |
| 2018-02-07 | $13.23 | $13.52 | $13.23 | $13.36 | $8.47 | 446,664 |
| 2018-02-06 | $13.04 | $13.33 | $12.95 | $13.28 | $8.42 | 460,094 |
| 2018-02-05 | $13.67 | $13.68 | $12.96 | $13.24 | $8.39 | 708,494 |
| 2018-02-02 | $13.75 | $13.78 | $13.61 | $13.68 | $8.67 | 311,832 |
| 2018-02-01 | $13.74 | $13.86 | $13.63 | $13.81 | $8.75 | 336,029 |
| 2018-01-31 | $13.68 | $13.82 | $13.62 | $13.71 | $8.69 | 395,846 |
| 2018-01-30 | $13.70 | $13.70 | $13.57 | $13.64 | $8.64 | 234,115 |
| 2018-01-29 | $13.81 | $13.81 | $13.66 | $13.71 | $8.69 | 243,917 |
| 2018-01-26 | $13.88 | $13.88 | $13.74 | $13.81 | $8.75 | 174,880 |
| 2018-01-25 | $13.83 | $13.88 | $13.77 | $13.85 | $8.78 | 203,656 |
| 2018-01-24 | $13.87 | $13.87 | $13.72 | $13.75 | $8.71 | 146,646 |
| 2018-01-23 | $13.79 | $13.90 | $13.68 | $13.82 | $8.76 | 280,403 |
| 2018-01-22 | $13.68 | $13.78 | $13.67 | $13.76 | $8.72 | 209,017 |
| 2018-01-19 | $13.55 | $13.68 | $13.55 | $13.68 | $8.67 | 222,023 |
| 2018-01-18 | $13.53 | $13.61 | $13.51 | $13.53 | $8.57 | 228,737 |
| 2018-01-17 | $13.50 | $13.62 | $13.50 | $13.57 | $8.60 | 183,265 |
| 2018-01-16 | $13.71 | $13.77 | $13.54 | $13.55 | $8.53 | 260,226 |
| 2018-01-12 | $13.63 | $13.75 | $13.62 | $13.68 | $8.61 | 250,324 |
| 2018-01-11 | $13.53 | $13.63 | $13.50 | $13.62 | $8.57 | 209,844 |
| 2018-01-10 | $13.57 | $13.59 | $13.46 | $13.53 | $8.51 | 270,382 |
| 2018-01-09 | $13.66 | $13.68 | $13.56 | $13.59 | $8.55 | 306,649 |
| 2018-01-08 | $13.67 | $13.73 | $13.57 | $13.63 | $8.58 | 251,081 |
| 2018-01-05 | $13.65 | $13.68 | $13.55 | $13.63 | $8.58 | 406,861 |
| 2018-01-04 | $13.59 | $13.67 | $13.58 | $13.62 | $8.57 | 298,665 |
| 2018-01-03 | $13.74 | $13.77 | $13.55 | $13.59 | $8.55 | 506,485 |
| 2018-01-02 | $13.80 | $13.84 | $13.71 | $13.74 | $8.65 | 189,929 |
| 2017-12-29 | $13.85 | $13.85 | $13.70 | $13.72 | $8.63 | 280,440 |
| 2017-12-28 | $13.72 | $13.86 | $13.71 | $13.80 | $8.68 | 295,693 |
| 2017-12-27 | $13.86 | $13.86 | $13.65 | $13.73 | $8.64 | 372,153 |
| 2017-12-26 | $13.91 | $13.91 | $13.78 | $13.79 | $8.68 | 169,769 |
| 2017-12-22 | $13.91 | $13.94 | $13.84 | $13.88 | $8.73 | 179,421 |
| 2017-12-21 | $14.00 | $14.04 | $13.95 | $14.00 | $8.75 | 183,674 |
| 2017-12-20 | $13.87 | $14.01 | $13.87 | $13.93 | $8.71 | 191,702 |
| 2017-12-19 | $14.01 | $14.03 | $13.84 | $13.86 | $8.66 | 248,716 |
| 2017-12-18 | $14.03 | $14.13 | $13.95 | $13.98 | $8.74 | 185,156 |
| 2017-12-15 | $13.98 | $14.07 | $13.91 | $13.99 | $8.74 | 269,061 |
| 2017-12-14 | $13.99 | $14.05 | $13.95 | $13.97 | $8.73 | 224,960 |
| 2017-12-13 | $14.01 | $14.01 | $13.91 | $13.96 | $8.73 | 162,494 |
| 2017-12-12 | $14.01 | $14.05 | $13.93 | $13.95 | $8.72 | 193,306 |
| 2017-12-11 | $14.00 | $14.06 | $13.97 | $14.02 | $8.76 | 145,247 |
| 2017-12-08 | $14.00 | $14.00 | $13.93 | $14.00 | $8.75 | 171,634 |
| 2017-12-07 | $13.89 | $14.00 | $13.89 | $13.95 | $8.72 | 175,965 |
| 2017-12-06 | $13.87 | $13.96 | $13.82 | $13.89 | $8.68 | 143,510 |
| 2017-12-05 | $13.82 | $13.94 | $13.81 | $13.86 | $8.66 | 274,767 |
| 2017-12-04 | $13.95 | $14.04 | $13.77 | $13.83 | $8.64 | 337,285 |
| 2017-12-01 | $13.93 | $14.03 | $13.65 | $13.84 | $8.65 | 447,613 |
| 2017-11-30 | $14.10 | $14.10 | $13.88 | $13.99 | $8.74 | 190,058 |
| 2017-11-29 | $14.06 | $14.07 | $13.91 | $14.02 | $8.76 | 223,088 |
| 2017-11-28 | $13.99 | $14.08 | $13.91 | $14.02 | $8.76 | 202,786 |
| 2017-11-27 | $14.07 | $14.12 | $13.94 | $13.99 | $8.74 | 255,803 |
| 2017-11-24 | $14.18 | $14.24 | $14.14 | $14.15 | $8.84 | 103,566 |
| 2017-11-22 | $14.15 | $14.32 | $14.10 | $14.12 | $8.83 | 588,512 |
| 2017-11-21 | $14.07 | $14.17 | $14.02 | $14.17 | $8.86 | 492,034 |
| 2017-11-20 | $14.03 | $14.08 | $13.92 | $14.06 | $8.79 | 441,624 |
| 2017-11-17 | $13.77 | $13.99 | $13.76 | $13.99 | $8.74 | 255,796 |
| 2017-11-16 | $13.71 | $13.91 | $13.71 | $13.81 | $8.63 | 291,389 |
| 2017-11-15 | $13.79 | $13.92 | $13.72 | $13.77 | $8.55 | 441,045 |
| 2017-11-14 | $13.90 | $13.95 | $13.85 | $13.89 | $8.62 | 276,289 |
| 2017-11-13 | $13.97 | $13.98 | $13.88 | $13.90 | $8.63 | 268,300 |
| 2017-11-10 | $14.00 | $14.02 | $13.91 | $13.96 | $8.67 | 146,460 |
| 2017-11-09 | $14.05 | $14.05 | $13.90 | $13.99 | $8.68 | 333,705 |
| 2017-11-08 | $13.85 | $14.05 | $13.85 | $14.02 | $8.70 | 339,665 |
| 2017-11-07 | $13.88 | $13.89 | $13.82 | $13.85 | $8.60 | 230,205 |
| 2017-11-06 | $13.76 | $13.85 | $13.76 | $13.85 | $8.60 | 236,841 |
| 2017-11-03 | $13.81 | $13.89 | $13.75 | $13.78 | $8.55 | 363,445 |
| 2017-11-02 | $13.85 | $13.93 | $13.72 | $13.83 | $8.58 | 322,515 |
| 2017-11-01 | $14.04 | $14.05 | $13.84 | $13.86 | $8.60 | 478,478 |
| 2017-10-31 | $14.00 | $14.06 | $13.96 | $14.01 | $8.70 | 527,920 |
| 2017-10-30 | $13.89 | $14.11 | $13.86 | $14.00 | $8.69 | 855,556 |
| 2017-10-27 | $13.75 | $13.93 | $13.73 | $13.88 | $8.62 | 695,646 |
| 2017-10-26 | $13.90 | $13.91 | $13.78 | $13.81 | $8.57 | 854,101 |
| 2017-10-25 | $13.91 | $14.01 | $13.85 | $13.85 | $8.60 | 4,114,026 |
| 2017-10-24 | $14.61 | $14.63 | $14.53 | $14.59 | $9.06 | 49,605 |
| 2017-10-23 | $14.62 | $14.64 | $14.49 | $14.53 | $9.02 | 71,482 |
| 2017-10-20 | $14.55 | $14.65 | $14.49 | $14.60 | $9.06 | 74,112 |
| 2017-10-19 | $14.52 | $14.53 | $14.45 | $14.52 | $9.01 | 73,388 |
| 2017-10-18 | $14.49 | $14.57 | $14.45 | $14.52 | $9.01 | 87,572 |
| 2017-10-17 | $14.54 | $14.60 | $14.48 | $14.50 | $8.94 | 148,412 |
| 2017-10-16 | $14.63 | $14.63 | $14.52 | $14.55 | $8.97 | 118,832 |
| 2017-10-13 | $14.63 | $14.63 | $14.56 | $14.59 | $9.00 | 80,456 |
| 2017-10-12 | $14.62 | $14.65 | $14.54 | $14.61 | $9.01 | 104,858 |
| 2017-10-11 | $14.56 | $14.62 | $14.54 | $14.59 | $9.00 | 69,626 |
| 2017-10-10 | $14.60 | $14.63 | $14.56 | $14.56 | $8.98 | 60,088 |
| 2017-10-09 | $14.61 | $14.63 | $14.58 | $14.61 | $9.01 | 79,172 |
| 2017-10-06 | $14.64 | $14.64 | $14.55 | $14.61 | $9.01 | 84,800 |
| 2017-10-05 | $14.60 | $14.61 | $14.55 | $14.58 | $8.99 | 86,976 |
| 2017-10-04 | $14.55 | $14.61 | $14.50 | $14.58 | $8.99 | 149,601 |
| 2017-10-03 | $14.56 | $14.60 | $14.52 | $14.53 | $8.96 | 117,850 |
| 2017-10-02 | $14.50 | $14.57 | $14.44 | $14.55 | $8.97 | 145,644 |
| 2017-09-29 | $14.43 | $14.48 | $14.38 | $14.48 | $8.93 | 153,174 |
| 2017-09-28 | $14.36 | $14.43 | $14.28 | $14.40 | $8.88 | 144,588 |
| 2017-09-27 | $14.41 | $14.42 | $14.27 | $14.34 | $8.84 | 116,481 |
| 2017-09-26 | $14.30 | $14.45 | $14.29 | $14.42 | $8.89 | 156,542 |
| 2017-09-25 | $14.39 | $14.39 | $14.25 | $14.34 | $8.84 | 170,224 |
| 2017-09-22 | $14.35 | $14.41 | $14.30 | $14.39 | $8.87 | 94,441 |
| 2017-09-21 | $14.29 | $14.37 | $14.27 | $14.32 | $8.83 | 113,804 |
| 2017-09-20 | $14.21 | $14.32 | $14.21 | $14.30 | $8.82 | 147,168 |
| 2017-09-19 | $14.30 | $14.32 | $14.20 | $14.25 | $8.79 | 231,914 |
| 2017-09-18 | $14.35 | $14.35 | $14.28 | $14.30 | $8.76 | 128,466 |
| 2017-09-15 | $14.33 | $14.40 | $14.26 | $14.33 | $8.78 | 136,429 |
| 2017-09-14 | $14.28 | $14.41 | $14.23 | $14.38 | $8.81 | 150,265 |
| 2017-09-13 | $14.29 | $14.30 | $14.23 | $14.28 | $8.75 | 62,466 |
| 2017-09-12 | $14.29 | $14.34 | $14.20 | $14.30 | $8.76 | 133,491 |
| 2017-09-11 | $14.25 | $14.30 | $14.18 | $14.26 | $8.74 | 116,173 |
| 2017-09-08 | $14.17 | $14.29 | $14.15 | $14.22 | $8.71 | 67,982 |
| 2017-09-07 | $14.17 | $14.24 | $14.13 | $14.20 | $8.70 | 56,223 |
| 2017-09-06 | $14.22 | $14.26 | $14.13 | $14.16 | $8.67 | 94,026 |
| 2017-09-05 | $14.28 | $14.30 | $14.15 | $14.18 | $8.69 | 116,762 |
| 2017-09-01 | $14.30 | $14.33 | $14.24 | $14.26 | $8.74 | 144,417 |
| 2017-08-31 | $14.31 | $14.39 | $14.24 | $14.26 | $8.74 | 215,745 |
| 2017-08-30 | $14.25 | $14.34 | $14.24 | $14.29 | $8.75 | 68,529 |
| 2017-08-29 | $14.22 | $14.36 | $14.22 | $14.25 | $8.73 | 139,573 |
| 2017-08-28 | $14.28 | $14.39 | $14.25 | $14.29 | $8.75 | 93,032 |
| 2017-08-25 | $14.19 | $14.34 | $14.19 | $14.26 | $8.74 | 139,690 |
| 2017-08-24 | $14.19 | $14.23 | $14.17 | $14.18 | $8.69 | 193,310 |
| 2017-08-23 | $14.15 | $14.25 | $14.14 | $14.17 | $8.68 | 154,797 |
| 2017-08-22 | $14.15 | $14.25 | $14.15 | $14.18 | $8.69 | 104,415 |
| 2017-08-21 | $14.19 | $14.21 | $14.11 | $14.14 | $8.66 | 128,217 |
| 2017-08-18 | $14.08 | $14.22 | $14.06 | $14.17 | $8.68 | 152,101 |
| 2017-08-17 | $14.15 | $14.20 | $14.06 | $14.10 | $8.64 | 243,299 |
| 2017-08-16 | $14.10 | $14.14 | $14.00 | $14.10 | $8.64 | 200,200 |
| 2017-08-15 | $14.20 | $14.25 | $14.05 | $14.14 | $8.60 | 411,377 |
| 2017-08-14 | $14.00 | $14.25 | $14.00 | $14.11 | $8.59 | 241,037 |
| 2017-08-11 | $14.11 | $14.13 | $13.90 | $13.96 | $8.49 | 241,177 |
| 2017-08-10 | $14.24 | $14.25 | $14.11 | $14.11 | $8.59 | 236,405 |
| 2017-08-09 | $14.18 | $14.35 | $14.18 | $14.27 | $8.68 | 188,001 |
| 2017-08-08 | $14.26 | $14.26 | $14.18 | $14.19 | $8.63 | 109,922 |
| 2017-08-07 | $14.25 | $14.33 | $14.20 | $14.26 | $8.68 | 80,290 |
| 2017-08-04 | $14.32 | $14.34 | $14.20 | $14.25 | $8.67 | 119,608 |
| 2017-08-03 | $14.31 | $14.35 | $14.23 | $14.23 | $8.66 | 83,237 |
| 2017-08-02 | $14.34 | $14.38 | $14.20 | $14.30 | $8.70 | 120,533 |
| 2017-08-01 | $14.35 | $14.40 | $14.27 | $14.33 | $8.72 | 126,882 |
| 2017-07-31 | $14.22 | $14.33 | $14.19 | $14.30 | $8.70 | 127,109 |
| 2017-07-28 | $14.20 | $14.32 | $14.17 | $14.22 | $8.65 | 99,110 |
| 2017-07-27 | $14.36 | $14.37 | $14.19 | $14.23 | $8.66 | 123,185 |
| 2017-07-26 | $14.35 | $14.39 | $14.25 | $14.32 | $8.71 | 137,264 |
| 2017-07-25 | $14.26 | $14.34 | $14.22 | $14.29 | $8.70 | 117,125 |
| 2017-07-24 | $14.20 | $14.30 | $14.15 | $14.20 | $8.64 | 144,618 |
| 2017-07-21 | $14.25 | $14.33 | $14.22 | $14.25 | $8.67 | 133,840 |
| 2017-07-20 | $14.33 | $14.34 | $14.16 | $14.19 | $8.63 | 86,037 |
| 2017-07-19 | $14.34 | $14.40 | $14.25 | $14.31 | $8.71 | 164,456 |
| 2017-07-18 | $14.12 | $14.45 | $14.10 | $14.35 | $8.73 | 153,968 |
| 2017-07-17 | $14.29 | $14.40 | $14.25 | $14.28 | $8.63 | 140,623 |
| 2017-07-14 | $14.20 | $14.40 | $14.20 | $14.27 | $8.63 | 175,314 |
| 2017-07-13 | $14.33 | $14.35 | $14.19 | $14.24 | $8.61 | 96,052 |
| 2017-07-12 | $14.35 | $14.35 | $14.22 | $14.25 | $8.61 | 81,566 |
| 2017-07-11 | $14.16 | $14.34 | $14.12 | $14.28 | $8.63 | 100,922 |
| 2017-07-10 | $14.22 | $14.29 | $14.14 | $14.21 | $8.59 | 85,635 |
| 2017-07-07 | $14.26 | $14.30 | $14.20 | $14.23 | $8.60 | 104,706 |
| 2017-07-06 | $14.20 | $14.30 | $14.17 | $14.26 | $8.62 | 139,085 |
| 2017-07-05 | $14.17 | $14.28 | $14.15 | $14.21 | $8.59 | 96,653 |
| 2017-07-03 | $14.20 | $14.22 | $14.10 | $14.18 | $8.57 | 68,769 |
| 2017-06-30 | $14.22 | $14.22 | $14.08 | $14.11 | $8.53 | 94,663 |
| 2017-06-29 | $14.21 | $14.22 | $14.03 | $14.15 | $8.55 | 83,666 |
| 2017-06-28 | $14.16 | $14.23 | $14.11 | $14.21 | $8.59 | 76,721 |
| 2017-06-27 | $14.25 | $14.25 | $14.08 | $14.11 | $8.53 | 81,924 |
| 2017-06-26 | $14.19 | $14.29 | $14.02 | $14.24 | $8.61 | 160,074 |
| 2017-06-23 | $14.01 | $14.09 | $13.96 | $14.09 | $8.52 | 64,537 |
| 2017-06-22 | $14.00 | $14.12 | $14.00 | $14.01 | $8.47 | 103,558 |
| 2017-06-21 | $14.03 | $14.09 | $13.96 | $13.98 | $8.45 | 67,191 |
| 2017-06-20 | $14.07 | $14.15 | $14.01 | $14.05 | $8.49 | 96,775 |
| 2017-06-19 | $14.00 | $14.15 | $13.95 | $14.02 | $8.48 | 123,893 |
| 2017-06-16 | $14.00 | $14.00 | $13.90 | $14.00 | $8.41 | 174,839 |
| 2017-06-15 | $14.05 | $14.11 | $13.95 | $13.96 | $8.38 | 154,580 |
| 2017-06-14 | $14.22 | $14.22 | $14.04 | $14.10 | $8.47 | 157,772 |
| 2017-06-13 | $14.18 | $14.25 | $14.06 | $14.24 | $8.55 | 99,284 |
| 2017-06-12 | $14.04 | $14.22 | $14.00 | $14.19 | $8.52 | 118,303 |
| 2017-06-09 | $14.07 | $14.16 | $13.97 | $14.09 | $8.46 | 111,016 |
| 2017-06-08 | $14.06 | $14.14 | $13.94 | $14.07 | $8.45 | 155,938 |
| 2017-06-07 | $14.07 | $14.07 | $13.99 | $14.01 | $8.41 | 85,539 |
| 2017-06-06 | $14.16 | $14.16 | $13.96 | $14.06 | $8.44 | 138,011 |
| 2017-06-05 | $14.12 | $14.17 | $14.06 | $14.12 | $8.48 | 137,761 |
| 2017-06-02 | $14.20 | $14.27 | $14.09 | $14.12 | $8.48 | 74,585 |
| 2017-06-01 | $14.17 | $14.24 | $14.10 | $14.20 | $8.53 | 121,275 |
| 2017-05-31 | $14.11 | $14.23 | $14.02 | $14.09 | $8.46 | 168,498 |
| 2017-05-30 | $14.10 | $14.14 | $14.03 | $14.10 | $8.47 | 58,376 |
| 2017-05-26 | $14.15 | $14.21 | $14.02 | $14.11 | $8.47 | 89,399 |
| 2017-05-25 | $14.25 | $14.30 | $14.10 | $14.11 | $8.47 | 104,522 |
| 2017-05-24 | $14.20 | $14.28 | $14.08 | $14.25 | $8.56 | 246,228 |
| 2017-05-23 | $14.19 | $14.22 | $14.10 | $14.13 | $8.48 | 85,615 |
| 2017-05-22 | $14.12 | $14.15 | $14.00 | $14.13 | $8.48 | 121,280 |
| 2017-05-19 | $14.11 | $14.11 | $13.93 | $14.00 | $8.41 | 166,689 |
| 2017-05-18 | $14.03 | $14.19 | $13.97 | $14.10 | $8.47 | 137,033 |
| 2017-05-17 | $14.03 | $14.15 | $14.03 | $14.08 | $8.45 | 252,078 |
| 2017-05-16 | $14.09 | $14.15 | $14.01 | $14.13 | $8.43 | 120,828 |
| 2017-05-15 | $14.01 | $14.10 | $13.98 | $14.06 | $8.39 | 108,728 |
| 2017-05-12 | $13.96 | $14.05 | $13.93 | $14.02 | $8.36 | 85,765 |
| 2017-05-11 | $14.05 | $14.10 | $13.94 | $13.98 | $8.34 | 165,709 |
| 2017-05-10 | $13.92 | $13.99 | $13.82 | $13.94 | $8.31 | 286,295 |
| 2017-05-09 | $13.90 | $13.90 | $13.64 | $13.70 | $8.17 | 168,266 |
| 2017-05-08 | $13.80 | $13.88 | $13.74 | $13.85 | $8.26 | 89,427 |
| 2017-05-05 | $13.70 | $13.82 | $13.65 | $13.81 | $8.24 | 152,423 |
| 2017-05-04 | $13.76 | $13.76 | $13.66 | $13.70 | $8.17 | 145,336 |
| 2017-05-03 | $13.86 | $13.86 | $13.70 | $13.75 | $8.20 | 117,892 |
| 2017-05-02 | $13.88 | $13.92 | $13.79 | $13.86 | $8.27 | 110,973 |
| 2017-05-01 | $13.95 | $13.95 | $13.80 | $13.84 | $8.25 | 105,390 |
| 2017-04-28 | $13.90 | $13.90 | $13.76 | $13.84 | $8.25 | 117,810 |
| 2017-04-27 | $13.92 | $13.92 | $13.76 | $13.84 | $8.25 | 85,990 |
| 2017-04-26 | $13.73 | $13.93 | $13.73 | $13.87 | $8.27 | 1,229 |
| 2017-04-25 | $13.90 | $13.93 | $13.70 | $13.73 | $8.19 | 1,734 |
| 2017-04-24 | $13.77 | $13.91 | $13.71 | $13.82 | $8.24 | 197,890 |
| 2017-04-21 | $13.72 | $13.77 | $13.70 | $13.73 | $8.19 | 120,317 |
| 2017-04-20 | $13.60 | $13.72 | $13.60 | $13.68 | $8.16 | 104,168 |
| 2017-04-19 | $13.74 | $13.74 | $13.59 | $13.61 | $8.12 | 117,092 |
| 2017-04-18 | $13.60 | $13.73 | $13.55 | $13.70 | $8.17 | 107,315 |
| 2017-04-17 | $13.70 | $13.72 | $13.65 | $13.67 | $8.15 | 94,204 |
| 2017-04-13 | $13.72 | $13.75 | $13.65 | $13.68 | $8.10 | 141,043 |
| 2017-04-12 | $13.85 | $13.85 | $13.70 | $13.71 | $8.12 | 92,240 |
| 2017-04-11 | $13.73 | $13.87 | $13.71 | $13.86 | $8.21 | 138,802 |
| 2017-04-10 | $13.80 | $13.80 | $13.69 | $13.71 | $8.12 | 166,102 |
| 2017-04-07 | $13.88 | $13.92 | $13.76 | $13.79 | $8.17 | 137,251 |
| 2017-04-06 | $13.73 | $13.90 | $13.71 | $13.89 | $8.23 | 127,925 |
| 2017-04-05 | $13.90 | $13.95 | $13.70 | $13.73 | $8.13 | 155,960 |
| 2017-04-04 | $13.88 | $13.95 | $13.86 | $13.89 | $8.23 | 103,651 |
| 2017-04-03 | $13.99 | $13.99 | $13.89 | $13.90 | $8.23 | 95,124 |
| 2017-03-31 | $13.88 | $13.96 | $13.86 | $13.94 | $8.26 | 345,288 |
| 2017-03-30 | $13.91 | $13.95 | $13.85 | $13.89 | $8.23 | 112,467 |
| 2017-03-29 | $13.70 | $13.95 | $13.66 | $13.92 | $8.24 | 223,539 |
| 2017-03-28 | $13.68 | $13.77 | $13.65 | $13.72 | $8.13 | 153,627 |
| 2017-03-27 | $13.63 | $13.70 | $13.55 | $13.69 | $8.11 | 114,572 |
| 2017-03-24 | $13.70 | $13.75 | $13.63 | $13.68 | $8.10 | 73,420 |
| 2017-03-23 | $13.65 | $13.79 | $13.63 | $13.69 | $8.11 | 121,031 |
| 2017-03-22 | $13.73 | $13.80 | $13.60 | $13.65 | $8.09 | 131,673 |
| 2017-03-21 | $13.81 | $13.86 | $13.72 | $13.75 | $8.14 | 171,446 |
| 2017-03-20 | $13.81 | $13.89 | $13.72 | $13.80 | $8.17 | 189,810 |
| 2017-03-17 | $13.83 | $13.91 | $13.78 | $13.90 | $8.18 | 181,497 |
| 2017-03-16 | $13.95 | $13.95 | $13.79 | $13.82 | $8.13 | 161,134 |
| 2017-03-15 | $13.78 | $13.94 | $13.70 | $13.89 | $8.17 | 251,723 |
| 2017-03-14 | $13.73 | $13.80 | $13.51 | $13.70 | $8.06 | 187,614 |
| 2017-03-13 | $13.81 | $13.89 | $13.65 | $13.75 | $8.09 | 176,027 |
| 2017-03-10 | $13.65 | $13.83 | $13.54 | $13.75 | $8.09 | 287,616 |
| 2017-03-09 | $13.69 | $13.75 | $13.37 | $13.42 | $7.89 | 461,994 |
| 2017-03-08 | $13.92 | $13.97 | $13.69 | $13.70 | $8.06 | 291,650 |
| 2017-03-07 | $13.95 | $14.00 | $13.87 | $13.91 | $8.18 | 357,269 |
| 2017-03-06 | $13.87 | $13.96 | $13.73 | $13.93 | $8.19 | 338,962 |
| 2017-03-03 | $13.78 | $13.81 | $13.67 | $13.80 | $8.12 | 312,439 |
| 2017-03-02 | $13.50 | $13.91 | $13.50 | $13.76 | $8.09 | 913,391 |
| 2017-03-01 | $13.56 | $13.67 | $13.42 | $13.51 | $7.95 | 355,471 |
| 2017-02-28 | $13.54 | $13.57 | $13.24 | $13.49 | $7.94 | 584,774 |
| 2017-02-27 | $13.68 | $13.68 | $13.54 | $13.62 | $8.01 | 160,003 |
| 2017-02-24 | $13.51 | $13.67 | $13.48 | $13.65 | $8.03 | 179,946 |
| 2017-02-23 | $13.60 | $13.61 | $13.50 | $13.55 | $7.97 | 298,581 |
| 2017-02-22 | $13.63 | $13.70 | $13.50 | $13.61 | $8.00 | 444,015 |
| 2017-02-21 | $13.64 | $13.72 | $13.63 | $13.68 | $8.05 | 436,205 |
| 2017-02-17 | $13.68 | $13.69 | $13.56 | $13.67 | $8.04 | 282,746 |
| 2017-02-16 | $13.64 | $13.72 | $13.55 | $13.69 | $8.05 | 548,885 |
| 2017-02-15 | $13.56 | $13.77 | $13.56 | $13.65 | $8.03 | 1,303,952 |
| 2017-02-14 | $13.45 | $13.68 | $13.45 | $13.62 | $7.96 | 4,822,904 |
| 2017-02-13 | $13.99 | $14.05 | $13.99 | $14.01 | $8.18 | 186,336 |
| 2017-02-10 | $14.00 | $14.04 | $13.96 | $13.99 | $8.17 | 146,510 |
| 2017-02-09 | $14.10 | $14.10 | $13.95 | $14.04 | $8.20 | 144,025 |
| 2017-02-08 | $14.15 | $14.15 | $13.98 | $14.08 | $8.23 | 75,286 |
| 2017-02-07 | $14.12 | $14.15 | $14.06 | $14.10 | $8.24 | 87,277 |
| 2017-02-06 | $14.00 | $14.17 | $14.00 | $14.12 | $8.25 | 124,473 |
| 2017-02-03 | $13.98 | $14.07 | $13.94 | $14.05 | $8.21 | 78,675 |
| 2017-02-02 | $14.01 | $14.10 | $13.91 | $13.99 | $8.17 | 108,659 |
| 2017-02-01 | $14.16 | $14.16 | $13.99 | $14.05 | $8.21 | 94,988 |
| 2017-01-31 | $14.04 | $14.10 | $13.90 | $14.09 | $8.23 | 107,310 |
| 2017-01-30 | $14.03 | $14.11 | $13.91 | $14.03 | $8.20 | 76,453 |
| 2017-01-27 | $13.96 | $14.16 | $13.95 | $14.06 | $8.21 | 134,799 |
| 2017-01-26 | $14.07 | $14.09 | $13.96 | $13.99 | $8.17 | 120,392 |
| 2017-01-25 | $14.06 | $14.09 | $13.99 | $13.99 | $8.17 | 89,314 |
| 2017-01-24 | $14.05 | $14.10 | $14.00 | $14.03 | $8.20 | 115,661 |
| 2017-01-23 | $14.05 | $14.10 | $14.01 | $14.08 | $8.23 | 91,424 |
| 2017-01-20 | $14.04 | $14.13 | $14.01 | $14.07 | $8.22 | 73,403 |
| 2017-01-19 | $14.05 | $14.08 | $13.97 | $14.03 | $8.20 | 87,866 |
| 2017-01-18 | $14.15 | $14.15 | $14.01 | $14.03 | $8.20 | 68,960 |
| 2017-01-17 | $14.12 | $14.15 | $14.05 | $14.14 | $8.20 | 101,517 |
| 2017-01-13 | $14.04 | $14.15 | $13.97 | $14.10 | $8.18 | 120,943 |
| 2017-01-12 | $14.10 | $14.14 | $14.04 | $14.04 | $8.15 | 76,829 |
| 2017-01-11 | $14.15 | $14.18 | $14.06 | $14.12 | $8.19 | 63,776 |
| 2017-01-10 | $14.20 | $14.20 | $14.06 | $14.16 | $8.22 | 117,286 |
| 2017-01-09 | $14.16 | $14.16 | $14.06 | $14.13 | $8.20 | 73,668 |
| 2017-01-06 | $14.18 | $14.19 | $14.11 | $14.13 | $8.20 | 71,082 |
| 2017-01-05 | $14.17 | $14.18 | $14.10 | $14.17 | $8.22 | 94,744 |
| 2017-01-04 | $14.17 | $14.22 | $14.09 | $14.17 | $8.22 | 355,007 |
| 2017-01-03 | $14.18 | $14.20 | $14.08 | $14.17 | $8.22 | 121,790 |
| 2016-12-30 | $14.08 | $14.12 | $14.05 | $14.11 | $8.19 | 47,392 |
| 2016-12-29 | $14.00 | $14.14 | $13.98 | $14.08 | $8.17 | 66,452 |
| 2016-12-28 | $14.07 | $14.17 | $14.00 | $14.05 | $8.15 | 56,750 |
| 2016-12-27 | $14.05 | $14.17 | $14.05 | $14.07 | $8.16 | 65,085 |
| 2016-12-23 | $14.05 | $14.15 | $14.04 | $14.05 | $8.15 | 29,821 |
| 2016-12-22 | $14.17 | $14.17 | $14.02 | $14.11 | $8.19 | 82,577 |
| 2016-12-21 | $14.10 | $14.17 | $14.07 | $14.17 | $8.22 | 82,217 |
| 2016-12-20 | $14.04 | $14.13 | $14.00 | $14.07 | $8.16 | 106,926 |
| 2016-12-19 | $14.14 | $14.16 | $14.12 | $14.15 | $8.16 | 190,074 |
| 2016-12-16 | $14.08 | $14.15 | $14.08 | $14.14 | $8.15 | 116,045 |
| 2016-12-15 | $14.10 | $14.15 | $14.00 | $14.10 | $8.13 | 120,026 |
| 2016-12-14 | $14.00 | $14.14 | $14.00 | $14.07 | $8.11 | 128,642 |
| 2016-12-13 | $13.97 | $14.08 | $13.92 | $14.04 | $8.09 | 80,965 |
| 2016-12-12 | $14.00 | $14.06 | $13.90 | $14.02 | $8.08 | 195,241 |
| 2016-12-09 | $13.73 | $13.86 | $13.70 | $13.81 | $7.96 | 66,253 |
| 2016-12-08 | $13.94 | $13.94 | $13.71 | $13.78 | $7.94 | 182,811 |
| 2016-12-07 | $13.90 | $14.00 | $13.85 | $13.95 | $8.04 | 61,777 |
| 2016-12-06 | $13.95 | $14.00 | $13.86 | $13.93 | $8.03 | 70,225 |
| 2016-12-05 | $13.82 | $13.96 | $13.80 | $13.96 | $8.05 | 101,402 |
| 2016-12-02 | $13.99 | $13.99 | $13.76 | $13.82 | $7.97 | 106,997 |
| 2016-12-01 | $13.93 | $14.00 | $13.77 | $13.97 | $8.05 | 92,012 |
| 2016-11-30 | $13.99 | $13.99 | $13.60 | $13.85 | $7.98 | 76,243 |
| 2016-11-29 | $13.83 | $13.98 | $13.75 | $13.93 | $8.03 | 73,735 |
| 2016-11-28 | $13.74 | $13.92 | $13.58 | $13.88 | $8.00 | 97,946 |
| 2016-11-25 | $13.50 | $13.70 | $13.41 | $13.70 | $7.90 | 84,569 |
| 2016-11-23 | $13.42 | $13.58 | $13.35 | $13.41 | $7.73 | 81,106 |
| 2016-11-22 | $13.51 | $13.58 | $13.46 | $13.48 | $7.77 | 51,621 |
| 2016-11-21 | $13.39 | $13.50 | $13.39 | $13.48 | $7.77 | 74,213 |
| 2016-11-18 | $13.39 | $13.39 | $13.16 | $13.39 | $7.72 | 128,484 |
| 2016-11-17 | $13.22 | $13.37 | $13.12 | $13.31 | $7.67 | 95,807 |
| 2016-11-16 | $13.22 | $13.38 | $13.10 | $13.19 | $7.60 | 116,130 |
| 2016-11-15 | $13.38 | $13.38 | $13.20 | $13.30 | $7.61 | 105,239 |
| 2016-11-14 | $13.41 | $13.45 | $13.20 | $13.28 | $7.60 | 114,014 |
| 2016-11-11 | $13.27 | $13.41 | $13.20 | $13.33 | $7.63 | 83,849 |
| 2016-11-10 | $13.12 | $13.28 | $13.10 | $13.28 | $7.60 | 93,803 |
| 2016-11-09 | $12.52 | $13.05 | $12.52 | $13.02 | $7.45 | 146,012 |
| 2016-11-08 | $12.53 | $12.62 | $12.53 | $12.58 | $7.20 | 55,729 |
| 2016-11-07 | $12.53 | $12.66 | $12.47 | $12.61 | $7.22 | 64,684 |
| 2016-11-04 | $12.54 | $12.56 | $12.35 | $12.44 | $7.12 | 81,645 |
| 2016-11-03 | $12.79 | $12.79 | $12.21 | $12.48 | $7.14 | 207,802 |
| 2016-11-02 | $12.89 | $12.96 | $12.65 | $12.73 | $7.28 | 97,976 |
| 2016-11-01 | $13.10 | $13.12 | $12.76 | $12.89 | $7.38 | 129,230 |
| 2016-10-31 | $13.08 | $13.12 | $12.91 | $12.97 | $7.42 | 80,769 |
| 2016-10-28 | $13.25 | $13.25 | $13.02 | $13.11 | $7.50 | 96,354 |
| 2016-10-27 | $13.08 | $13.22 | $13.00 | $13.18 | $7.54 | 59,197 |
| 2016-10-26 | $13.26 | $13.31 | $12.98 | $13.00 | $7.44 | 124,973 |
| 2016-10-25 | $13.24 | $13.30 | $13.12 | $13.27 | $7.59 | 41,350 |
| 2016-10-24 | $13.25 | $13.33 | $13.16 | $13.32 | $7.62 | 53,470 |
| 2016-10-21 | $13.20 | $13.30 | $13.16 | $13.24 | $7.58 | 38,160 |
| 2016-10-20 | $13.20 | $13.40 | $13.10 | $13.12 | $7.51 | 108,622 |
| 2016-10-19 | $13.30 | $13.34 | $13.20 | $13.20 | $7.55 | 40,482 |
| 2016-10-18 | $13.24 | $13.27 | $13.15 | $13.20 | $7.55 | 36,752 |
| 2016-10-17 | $13.35 | $13.38 | $13.20 | $13.25 | $7.53 | 81,860 |
| 2016-10-14 | $13.35 | $13.39 | $13.22 | $13.28 | $7.55 | 56,991 |
| 2016-10-13 | $13.22 | $13.36 | $13.22 | $13.28 | $7.55 | 46,981 |
| 2016-10-12 | $13.32 | $13.37 | $13.27 | $13.27 | $7.54 | 43,454 |
| 2016-10-11 | $13.40 | $13.41 | $13.30 | $13.32 | $7.57 | 77,818 |
| 2016-10-10 | $13.40 | $13.50 | $13.37 | $13.40 | $7.61 | 128,352 |
| 2016-10-07 | $13.40 | $13.45 | $13.38 | $13.39 | $7.61 | 87,428 |
| 2016-10-06 | $13.58 | $13.61 | $13.40 | $13.42 | $7.62 | 102,403 |
| 2016-10-05 | $13.54 | $13.65 | $13.50 | $13.61 | $7.73 | 172,975 |
| 2016-10-04 | $13.46 | $13.51 | $13.40 | $13.51 | $7.68 | 130,324 |
| 2016-10-03 | $13.29 | $13.42 | $13.24 | $13.40 | $7.61 | 226,111 |
| 2016-09-30 | $13.27 | $13.29 | $13.21 | $13.23 | $7.52 | 155,276 |
| 2016-09-29 | $13.15 | $13.27 | $13.15 | $13.26 | $7.53 | 75,291 |
| 2016-09-28 | $13.20 | $13.20 | $13.13 | $13.20 | $7.50 | 69,577 |
| 2016-09-27 | $13.08 | $13.20 | $13.07 | $13.18 | $7.49 | 106,462 |
| 2016-09-26 | $13.13 | $13.17 | $13.07 | $13.11 | $7.45 | 81,122 |
| 2016-09-23 | $13.12 | $13.18 | $13.06 | $13.07 | $7.43 | 200,599 |
| 2016-09-22 | $13.03 | $13.03 | $12.95 | $13.02 | $7.40 | 62,352 |
| 2016-09-21 | $12.97 | $13.00 | $12.86 | $12.97 | $7.37 | 65,061 |
| 2016-09-20 | $12.98 | $13.03 | $12.88 | $12.90 | $7.33 | 68,098 |
| 2016-09-19 | $12.81 | $13.10 | $12.81 | $12.92 | $7.34 | 113,712 |
| 2016-09-16 | $12.95 | $13.01 | $12.88 | $12.92 | $7.29 | 73,074 |
| 2016-09-15 | $12.95 | $13.03 | $12.86 | $12.92 | $7.29 | 46,141 |
| 2016-09-14 | $12.88 | $12.92 | $12.80 | $12.88 | $7.26 | 39,617 |
| 2016-09-13 | $12.88 | $12.89 | $12.80 | $12.84 | $7.24 | 64,042 |
| 2016-09-12 | $12.80 | $12.97 | $12.80 | $12.92 | $7.29 | 61,363 |
| 2016-09-09 | $13.09 | $13.09 | $12.80 | $12.83 | $7.24 | 92,001 |
| 2016-09-08 | $13.06 | $13.09 | $13.01 | $13.05 | $7.36 | 35,332 |
| 2016-09-07 | $12.93 | $13.04 | $12.90 | $13.04 | $7.35 | 43,930 |
| 2016-09-06 | $13.00 | $13.00 | $12.91 | $12.99 | $7.33 | 54,657 |
| 2016-09-02 | $13.08 | $13.09 | $12.95 | $13.00 | $7.33 | 55,905 |
| 2016-09-01 | $13.09 | $13.09 | $12.75 | $12.99 | $7.33 | 64,051 |
| 2016-08-31 | $12.98 | $13.04 | $12.90 | $13.03 | $7.35 | 61,900 |
| 2016-08-30 | $13.10 | $13.10 | $12.98 | $13.04 | $7.35 | 83,813 |
| 2016-08-29 | $13.07 | $13.07 | $12.99 | $13.04 | $7.35 | 103,433 |
| 2016-08-26 | $12.97 | $13.06 | $12.95 | $13.05 | $7.36 | 91,516 |
| 2016-08-25 | $13.10 | $13.10 | $12.98 | $13.00 | $7.33 | 55,991 |
| 2016-08-24 | $13.09 | $13.10 | $13.00 | $13.07 | $7.37 | 65,835 |
| 2016-08-23 | $13.07 | $13.07 | $12.99 | $13.02 | $7.34 | 42,903 |
| 2016-08-22 | $13.10 | $13.10 | $12.84 | $13.01 | $7.34 | 84,066 |
| 2016-08-19 | $13.00 | $13.11 | $12.93 | $13.11 | $7.39 | 74,708 |
| 2016-08-18 | $12.97 | $13.04 | $12.90 | $12.97 | $7.32 | 59,269 |
| 2016-08-17 | $12.88 | $12.98 | $12.80 | $12.92 | $7.29 | 71,700 |
| 2016-08-16 | $13.08 | $13.11 | $12.85 | $13.01 | $7.28 | 110,098 |
| 2016-08-15 | $12.98 | $13.13 | $12.97 | $13.05 | $7.31 | 113,497 |
| 2016-08-12 | $12.92 | $13.05 | $12.89 | $12.99 | $7.27 | 95,797 |
| 2016-08-11 | $12.92 | $13.02 | $12.92 | $12.97 | $7.26 | 124,105 |
| 2016-08-10 | $12.79 | $12.95 | $12.70 | $12.94 | $7.25 | 86,283 |
| 2016-08-09 | $12.68 | $12.80 | $12.68 | $12.80 | $7.17 | 121,070 |
| 2016-08-08 | $12.72 | $12.75 | $12.66 | $12.69 | $7.11 | 39,995 |
| 2016-08-05 | $12.70 | $12.75 | $12.65 | $12.67 | $7.09 | 56,083 |
| 2016-08-04 | $12.74 | $12.74 | $12.60 | $12.70 | $7.11 | 74,034 |
| 2016-08-03 | $12.66 | $12.75 | $12.62 | $12.70 | $7.11 | 51,369 |
| 2016-08-02 | $12.66 | $12.73 | $12.62 | $12.70 | $7.11 | 65,366 |
| 2016-08-01 | $12.75 | $12.75 | $12.64 | $12.67 | $7.09 | 101,883 |
| 2016-07-29 | $12.62 | $12.75 | $12.61 | $12.74 | $7.13 | 152,814 |
| 2016-07-28 | $12.69 | $12.70 | $12.65 | $12.65 | $7.08 | 49,249 |
| 2016-07-27 | $12.67 | $12.69 | $12.65 | $12.66 | $7.09 | 72,947 |
| 2016-07-26 | $12.70 | $12.70 | $12.65 | $12.67 | $7.09 | 54,209 |
| 2016-07-25 | $12.63 | $12.68 | $12.56 | $12.68 | $7.10 | 54,170 |
| 2016-07-22 | $12.52 | $12.62 | $12.52 | $12.59 | $7.05 | 27,145 |
| 2016-07-21 | $12.65 | $12.66 | $12.52 | $12.54 | $7.02 | 74,701 |
| 2016-07-20 | $12.66 | $12.67 | $12.57 | $12.61 | $7.06 | 104,347 |
| 2016-07-19 | $12.62 | $12.70 | $12.60 | $12.64 | $7.08 | 53,530 |
| 2016-07-18 | $12.65 | $12.65 | $12.62 | $12.64 | $7.08 | 55,213 |
| 2016-07-15 | $12.74 | $12.74 | $12.56 | $12.70 | $7.06 | 59,960 |
| 2016-07-14 | $12.71 | $12.71 | $12.58 | $12.66 | $7.04 | 46,110 |
| 2016-07-13 | $12.70 | $12.70 | $12.49 | $12.58 | $6.99 | 151,475 |
| 2016-07-12 | $12.69 | $12.70 | $12.68 | $12.69 | $7.05 | 57,047 |
| 2016-07-11 | $12.70 | $12.70 | $12.65 | $12.68 | $7.05 | 41,576 |
| 2016-07-08 | $12.65 | $12.69 | $12.61 | $12.66 | $7.04 | 47,583 |
| 2016-07-07 | $12.70 | $12.70 | $12.54 | $12.65 | $7.03 | 43,158 |
| 2016-07-06 | $12.55 | $12.66 | $12.55 | $12.60 | $7.00 | 47,459 |
| 2016-07-05 | $12.56 | $12.60 | $12.50 | $12.59 | $7.00 | 53,292 |
| 2016-07-01 | $12.47 | $12.60 | $12.32 | $12.54 | $6.97 | 43,883 |
| 2016-06-30 | $12.35 | $12.46 | $12.35 | $12.40 | $6.89 | 66,759 |
| 2016-06-29 | $12.44 | $12.51 | $12.31 | $12.48 | $6.94 | 101,185 |
| 2016-06-28 | $12.31 | $12.41 | $12.20 | $12.34 | $6.86 | 67,379 |
| 2016-06-27 | $12.40 | $12.40 | $12.10 | $12.20 | $6.78 | 92,180 |
| 2016-06-24 | $12.22 | $12.53 | $12.22 | $12.51 | $6.95 | 96,374 |
| 2016-06-23 | $12.45 | $12.45 | $12.37 | $12.43 | $6.91 | 64,535 |
| 2016-06-22 | $12.44 | $12.45 | $12.39 | $12.42 | $6.90 | 90,333 |
| 2016-06-21 | $12.41 | $12.46 | $12.35 | $12.42 | $6.90 | 68,626 |
| 2016-06-20 | $12.34 | $12.44 | $12.30 | $12.42 | $6.90 | 138,536 |
| 2016-06-17 | $12.26 | $12.29 | $12.23 | $12.29 | $6.83 | 97,373 |
| 2016-06-16 | $12.20 | $12.29 | $12.16 | $12.21 | $6.79 | 129,917 |
| 2016-06-15 | $12.24 | $12.30 | $12.17 | $12.26 | $6.76 | 83,441 |
| 2016-06-14 | $12.28 | $12.28 | $12.15 | $12.20 | $6.73 | 57,800 |
| 2016-06-13 | $12.29 | $12.31 | $12.22 | $12.24 | $6.75 | 61,472 |
| 2016-06-10 | $12.30 | $12.31 | $12.19 | $12.25 | $6.76 | 79,437 |
| 2016-06-09 | $12.33 | $12.34 | $12.20 | $12.32 | $6.79 | 74,769 |
| 2016-06-08 | $12.30 | $12.35 | $12.03 | $12.33 | $6.80 | 66,306 |
| 2016-06-07 | $12.29 | $12.32 | $12.21 | $12.27 | $6.77 | 62,580 |
| 2016-06-06 | $12.10 | $12.35 | $12.10 | $12.28 | $6.77 | 78,779 |
| 2016-06-03 | $12.13 | $12.14 | $12.00 | $12.10 | $6.67 | 31,502 |
| 2016-06-02 | $12.13 | $12.14 | $11.97 | $12.14 | $6.69 | 47,146 |
| 2016-06-01 | $12.08 | $12.11 | $11.90 | $12.10 | $6.67 | 60,084 |
| 2016-05-31 | $12.09 | $12.09 | $12.00 | $12.01 | $6.62 | 45,316 |
| 2016-05-27 | $12.22 | $12.25 | $12.04 | $12.09 | $6.67 | 42,060 |
| 2016-05-26 | $12.10 | $12.27 | $11.90 | $12.15 | $6.70 | 103,120 |
| 2016-05-25 | $12.00 | $12.09 | $11.95 | $12.05 | $6.64 | 77,605 |
| 2016-05-24 | $12.04 | $12.05 | $11.87 | $11.97 | $6.60 | 72,390 |
| 2016-05-23 | $12.04 | $12.10 | $11.87 | $11.91 | $6.57 | 51,611 |
| 2016-05-20 | $11.99 | $12.07 | $11.67 | $11.96 | $6.60 | 141,356 |
| 2016-05-19 | $12.08 | $12.08 | $11.61 | $11.74 | $6.47 | 246,708 |
| 2016-05-18 | $12.02 | $12.08 | $11.88 | $12.03 | $6.63 | 72,307 |
| 2016-05-17 | $11.97 | $12.07 | $11.93 | $12.07 | $6.60 | 105,111 |
| 2016-05-16 | $11.94 | $12.05 | $11.93 | $11.99 | $6.56 | 77,454 |
| 2016-05-13 | $11.93 | $12.10 | $11.89 | $11.92 | $6.52 | 93,593 |
| 2016-05-12 | $11.99 | $12.06 | $11.93 | $11.96 | $6.54 | 56,640 |
| 2016-05-11 | $11.93 | $12.04 | $11.90 | $11.99 | $6.56 | 58,558 |
| 2016-05-10 | $11.86 | $11.97 | $11.81 | $11.95 | $6.54 | 67,540 |
| 2016-05-09 | $11.76 | $11.96 | $11.75 | $11.88 | $6.50 | 86,761 |
| 2016-05-06 | $11.50 | $11.75 | $11.50 | $11.68 | $6.39 | 52,038 |
| 2016-05-05 | $11.48 | $11.69 | $11.48 | $11.58 | $6.34 | 50,790 |
| 2016-05-04 | $11.65 | $11.66 | $11.53 | $11.60 | $6.35 | 69,967 |
| 2016-05-03 | $11.70 | $11.70 | $11.50 | $11.62 | $6.36 | 115,473 |
| 2016-05-02 | $11.94 | $11.96 | $11.67 | $11.74 | $6.42 | 100,454 |
| 2016-04-29 | $12.06 | $12.06 | $11.79 | $11.86 | $6.49 | 83,527 |
| 2016-04-28 | $12.06 | $12.06 | $11.94 | $12.03 | $6.58 | 92,142 |
| 2016-04-27 | $11.90 | $12.09 | $11.90 | $12.03 | $6.58 | 74,328 |
| 2016-04-26 | $11.90 | $11.99 | $11.88 | $11.95 | $6.54 | 112,735 |
| 2016-04-25 | $12.00 | $12.05 | $11.86 | $11.93 | $6.53 | 114,456 |
| 2016-04-22 | $12.12 | $12.15 | $12.00 | $12.05 | $6.59 | 29,252 |
| 2016-04-21 | $12.17 | $12.19 | $12.03 | $12.08 | $6.61 | 78,657 |
| 2016-04-20 | $12.19 | $12.22 | $12.03 | $12.18 | $6.66 | 63,061 |
| 2016-04-19 | $12.18 | $12.26 | $12.12 | $12.17 | $6.66 | 133,165 |
| 2016-04-18 | $11.99 | $12.21 | $11.71 | $12.12 | $6.63 | 122,788 |
| 2016-04-15 | $12.02 | $12.18 | $11.88 | $12.02 | $6.53 | 73,288 |
| 2016-04-14 | $11.90 | $12.04 | $11.83 | $11.97 | $6.50 | 174,899 |
| 2016-04-13 | $11.90 | $11.94 | $11.85 | $11.87 | $6.44 | 102,734 |
| 2016-04-12 | $11.70 | $11.89 | $11.70 | $11.88 | $6.45 | 134,810 |
| 2016-04-11 | $11.76 | $11.88 | $11.67 | $11.75 | $6.38 | 141,093 |
| 2016-04-08 | $11.85 | $11.90 | $11.70 | $11.78 | $6.39 | 122,641 |
| 2016-04-07 | $11.85 | $11.85 | $11.69 | $11.80 | $6.41 | 75,716 |
| 2016-04-06 | $11.80 | $11.85 | $11.70 | $11.84 | $6.43 | 72,868 |
| 2016-04-05 | $11.65 | $11.85 | $11.54 | $11.82 | $6.42 | 99,128 |
| 2016-04-04 | $11.86 | $11.86 | $11.56 | $11.69 | $6.35 | 93,909 |
| 2016-04-01 | $11.68 | $11.85 | $11.66 | $11.81 | $6.41 | 103,989 |
| 2016-03-31 | $11.52 | $11.72 | $11.52 | $11.70 | $6.35 | 130,328 |
| 2016-03-30 | $11.60 | $11.72 | $11.42 | $11.54 | $6.26 | 59,984 |
| 2016-03-29 | $11.46 | $11.63 | $11.46 | $11.55 | $6.27 | 59,955 |
| 2016-03-28 | $11.46 | $11.54 | $11.45 | $11.54 | $6.26 | 48,497 |
| 2016-03-24 | $11.55 | $11.57 | $11.45 | $11.50 | $6.24 | 39,934 |
| 2016-03-23 | $11.69 | $11.69 | $11.55 | $11.55 | $6.27 | 46,799 |
| 2016-03-22 | $11.55 | $11.74 | $11.49 | $11.67 | $6.34 | 79,752 |
| 2016-03-21 | $11.63 | $11.70 | $11.47 | $11.52 | $6.25 | 128,762 |
| 2016-03-18 | $11.60 | $11.64 | $11.53 | $11.57 | $6.28 | 87,995 |
| 2016-03-17 | $11.50 | $11.77 | $11.49 | $11.60 | $6.30 | 156,886 |
| 2016-03-16 | $11.36 | $11.53 | $11.36 | $11.50 | $6.24 | 77,860 |
| 2016-03-15 | $11.58 | $11.58 | $11.47 | $11.48 | $6.18 | 44,227 |
| 2016-03-14 | $11.55 | $11.67 | $11.50 | $11.55 | $6.22 | 78,091 |
| 2016-03-11 | $11.49 | $11.56 | $11.47 | $11.56 | $6.22 | 52,233 |
| 2016-03-10 | $11.49 | $11.50 | $11.40 | $11.46 | $6.17 | 52,080 |
| 2016-03-09 | $11.42 | $11.52 | $11.41 | $11.48 | $6.18 | 68,008 |
| 2016-03-08 | $11.35 | $11.46 | $11.32 | $11.42 | $6.15 | 80,017 |
| 2016-03-07 | $11.47 | $11.52 | $11.38 | $11.42 | $6.15 | 51,903 |
| 2016-03-04 | $11.55 | $11.55 | $11.38 | $11.49 | $6.19 | 69,480 |
| 2016-03-03 | $11.39 | $11.50 | $11.37 | $11.48 | $6.18 | 90,251 |
| 2016-03-02 | $11.53 | $11.53 | $11.35 | $11.42 | $6.15 | 80,141 |
| 2016-03-01 | $11.37 | $11.45 | $11.30 | $11.45 | $6.16 | 89,159 |
| 2016-02-29 | $11.27 | $11.39 | $11.20 | $11.30 | $6.08 | 75,171 |
| 2016-02-26 | $11.25 | $11.40 | $11.19 | $11.31 | $6.09 | 118,880 |
| 2016-02-25 | $11.11 | $11.25 | $11.11 | $11.25 | $6.06 | 37,398 |
| 2016-02-24 | $11.01 | $11.14 | $10.89 | $11.13 | $5.99 | 45,951 |
| 2016-02-23 | $11.14 | $11.23 | $11.10 | $11.10 | $5.98 | 41,004 |
| 2016-02-22 | $11.12 | $11.39 | $11.05 | $11.13 | $5.99 | 149,939 |
| 2016-02-19 | $10.99 | $11.24 | $10.95 | $11.10 | $5.98 | 97,475 |
| 2016-02-18 | $10.87 | $11.08 | $10.75 | $11.07 | $5.96 | 126,966 |
| 2016-02-17 | $10.74 | $10.82 | $10.67 | $10.82 | $5.83 | 58,658 |
| 2016-02-16 | $10.63 | $10.75 | $10.51 | $10.67 | $5.74 | 54,116 |
| 2016-02-12 | $10.52 | $10.81 | $10.52 | $10.63 | $5.67 | 56,658 |
| 2016-02-11 | $10.64 | $10.70 | $10.39 | $10.50 | $5.60 | 134,730 |
| 2016-02-10 | $10.50 | $10.70 | $10.50 | $10.64 | $5.68 | 82,383 |
| 2016-02-09 | $10.47 | $10.58 | $10.39 | $10.53 | $5.62 | 76,081 |
| 2016-02-08 | $10.85 | $10.88 | $10.25 | $10.56 | $5.64 | 290,464 |
| 2016-02-05 | $10.75 | $11.00 | $10.75 | $10.92 | $5.83 | 76,488 |
| 2016-02-04 | $10.82 | $10.94 | $10.66 | $10.82 | $5.77 | 128,577 |
| 2016-02-03 | $10.94 | $10.98 | $10.66 | $10.82 | $5.77 | 98,874 |
| 2016-02-02 | $11.02 | $11.05 | $10.83 | $10.99 | $5.86 | 107,534 |
| 2016-02-01 | $10.93 | $11.05 | $10.83 | $11.02 | $5.88 | 94,417 |
| 2016-01-29 | $10.73 | $11.01 | $10.70 | $10.90 | $5.82 | 156,194 |
| 2016-01-28 | $10.88 | $10.93 | $10.74 | $10.77 | $5.75 | 116,204 |
| 2016-01-27 | $10.85 | $11.01 | $10.79 | $10.79 | $5.76 | 130,421 |
| 2016-01-26 | $10.80 | $10.90 | $10.78 | $10.88 | $5.80 | 44,655 |
| 2016-01-25 | $10.77 | $10.97 | $10.70 | $10.80 | $5.76 | 135,249 |
| 2016-01-22 | $10.45 | $10.80 | $10.44 | $10.77 | $5.75 | 90,190 |
| 2016-01-21 | $10.18 | $10.95 | $10.14 | $10.39 | $5.54 | 174,384 |
| 2016-01-20 | $10.05 | $10.22 | $9.73 | $10.09 | $5.38 | 331,947 |
| 2016-01-19 | $10.36 | $10.41 | $10.21 | $10.24 | $5.46 | 149,331 |
| 2016-01-15 | $10.43 | $10.49 | $10.25 | $10.35 | $5.52 | 187,650 |
| 2016-01-14 | $10.82 | $10.97 | $10.60 | $10.70 | $5.66 | 162,898 |
| 2016-01-13 | $11.00 | $11.17 | $10.65 | $10.87 | $5.75 | 159,294 |
| 2016-01-12 | $11.35 | $11.36 | $11.02 | $11.05 | $5.84 | 78,172 |
| 2016-01-11 | $11.42 | $11.42 | $11.10 | $11.26 | $5.95 | 156,813 |
| 2016-01-08 | $11.42 | $11.49 | $11.29 | $11.42 | $6.04 | 171,129 |
| 2016-01-07 | $11.30 | $11.46 | $11.24 | $11.31 | $5.98 | 135,382 |
| 2016-01-06 | $11.41 | $11.65 | $11.41 | $11.41 | $6.03 | 69,809 |
| 2016-01-05 | $11.34 | $11.55 | $11.30 | $11.54 | $6.10 | 65,749 |
| 2016-01-04 | $11.30 | $11.54 | $11.01 | $11.45 | $6.05 | 126,004 |
| 2015-12-31 | $11.21 | $11.45 | $11.21 | $11.25 | $5.95 | 220,935 |
| 2015-12-30 | $11.16 | $11.41 | $11.16 | $11.27 | $5.96 | 122,199 |
| 2015-12-29 | $11.15 | $11.39 | $11.13 | $11.21 | $5.93 | 138,001 |
| 2015-12-28 | $11.14 | $11.29 | $10.92 | $11.09 | $5.86 | 187,433 |
| 2015-12-24 | $11.35 | $11.38 | $11.23 | $11.28 | $5.96 | 54,439 |
| 2015-12-23 | $11.20 | $11.45 | $11.03 | $11.44 | $6.05 | 163,378 |
| 2015-12-22 | $10.82 | $11.35 | $10.82 | $11.22 | $5.93 | 159,919 |
| 2015-12-21 | $10.92 | $11.10 | $10.91 | $10.92 | $5.73 | 100,173 |
| 2015-12-18 | $10.82 | $11.00 | $10.63 | $10.92 | $5.73 | 149,594 |
| 2015-12-17 | $11.05 | $11.25 | $10.61 | $10.90 | $5.72 | 299,790 |
| 2015-12-16 | $10.80 | $11.09 | $10.71 | $11.00 | $5.77 | 172,915 |
| 2015-12-15 | $10.75 | $10.98 | $10.71 | $10.85 | $5.69 | 248,885 |
| 2015-12-14 | $11.16 | $11.17 | $10.71 | $10.79 | $5.66 | 309,370 |
| 2015-12-11 | $11.35 | $11.38 | $11.01 | $11.20 | $5.87 | 158,855 |
| 2015-12-10 | $11.36 | $11.39 | $11.27 | $11.31 | $5.93 | 68,693 |
| 2015-12-09 | $11.15 | $11.51 | $11.11 | $11.39 | $5.97 | 151,134 |
| 2015-12-08 | $11.39 | $11.39 | $11.02 | $11.10 | $5.82 | 181,276 |
| 2015-12-07 | $11.79 | $11.79 | $11.37 | $11.45 | $6.00 | 126,624 |
| 2015-12-04 | $11.78 | $11.82 | $11.72 | $11.74 | $6.16 | 115,553 |
| 2015-12-03 | $11.76 | $11.84 | $11.74 | $11.74 | $6.16 | 99,970 |
| 2015-12-02 | $11.87 | $11.90 | $11.75 | $11.80 | $6.19 | 71,620 |
| 2015-12-01 | $11.91 | $12.05 | $11.81 | $11.83 | $6.20 | 103,093 |
| 2015-11-30 | $11.82 | $12.05 | $11.70 | $12.03 | $6.31 | 164,847 |
| 2015-11-27 | $11.80 | $11.83 | $11.72 | $11.73 | $6.15 | 30,462 |
| 2015-11-25 | $11.63 | $11.85 | $11.63 | $11.81 | $6.19 | 104,475 |
| 2015-11-24 | $11.66 | $11.82 | $11.55 | $11.77 | $6.17 | 92,626 |
| 2015-11-23 | $11.52 | $11.73 | $11.50 | $11.69 | $6.13 | 145,421 |
| 2015-11-20 | $11.54 | $11.67 | $11.54 | $11.58 | $6.07 | 77,675 |
| 2015-11-19 | $11.41 | $11.74 | $11.41 | $11.60 | $6.08 | 92,218 |
| 2015-11-18 | $11.40 | $11.50 | $11.34 | $11.50 | $6.03 | 167,958 |
| 2015-11-17 | $11.43 | $11.59 | $11.28 | $11.46 | $6.01 | 183,473 |
| 2015-11-16 | $11.47 | $11.70 | $11.40 | $11.58 | $6.02 | 113,695 |
| 2015-11-13 | $11.47 | $11.70 | $11.26 | $11.55 | $6.01 | 165,628 |
| 2015-11-12 | $11.60 | $11.69 | $11.57 | $11.60 | $6.03 | 86,518 |
| 2015-11-11 | $11.73 | $11.78 | $11.60 | $11.65 | $6.06 | 96,495 |
| 2015-11-10 | $11.90 | $11.95 | $11.65 | $11.72 | $6.10 | 86,397 |
| 2015-11-09 | $12.06 | $12.06 | $11.90 | $11.93 | $6.20 | 67,899 |
| 2015-11-06 | $11.96 | $12.10 | $11.95 | $12.02 | $6.25 | 114,541 |
| 2015-11-05 | $12.26 | $12.26 | $11.95 | $12.02 | $6.25 | 95,550 |
| 2015-11-04 | $12.11 | $12.25 | $12.07 | $12.22 | $6.36 | 116,377 |
| 2015-11-03 | $12.10 | $12.18 | $12.00 | $12.17 | $6.33 | 118,639 |
| 2015-11-02 | $12.04 | $12.16 | $11.99 | $12.10 | $6.29 | 130,379 |
| 2015-10-30 | $11.98 | $12.08 | $11.91 | $12.07 | $6.28 | 154,652 |
| 2015-10-29 | $11.92 | $12.09 | $11.92 | $11.99 | $6.24 | 118,081 |
| 2015-10-28 | $12.08 | $12.10 | $11.92 | $11.94 | $6.21 | 127,771 |
| 2015-10-27 | $12.02 | $12.13 | $12.01 | $12.05 | $6.27 | 88,748 |
| 2015-10-26 | $12.26 | $12.27 | $12.06 | $12.13 | $6.31 | 59,446 |
| 2015-10-23 | $12.21 | $12.27 | $12.08 | $12.22 | $6.36 | 70,815 |
| 2015-10-22 | $12.15 | $12.24 | $12.06 | $12.14 | $6.31 | 96,458 |
| 2015-10-21 | $12.09 | $12.22 | $12.06 | $12.16 | $6.32 | 60,186 |
| 2015-10-20 | $12.04 | $12.28 | $12.02 | $12.12 | $6.30 | 41,945 |
| 2015-10-19 | $11.94 | $12.20 | $11.88 | $12.11 | $6.30 | 76,139 |
| 2015-10-16 | $11.93 | $12.23 | $11.93 | $12.17 | $6.28 | 127,627 |
| 2015-10-15 | $11.80 | $12.00 | $11.78 | $11.98 | $6.18 | 114,740 |
| 2015-10-14 | $11.82 | $11.96 | $11.73 | $11.80 | $6.09 | 274,064 |
| 2015-10-13 | $12.34 | $12.35 | $11.95 | $12.06 | $6.22 | 228,952 |
| 2015-10-12 | $12.45 | $12.45 | $12.25 | $12.33 | $6.36 | 109,701 |
| 2015-10-09 | $12.38 | $12.44 | $12.35 | $12.42 | $6.41 | 93,761 |
| 2015-10-08 | $12.38 | $12.40 | $12.22 | $12.33 | $6.36 | 85,788 |
| 2015-10-07 | $12.00 | $12.38 | $12.00 | $12.35 | $6.37 | 231,957 |
| 2015-10-06 | $11.80 | $12.08 | $11.79 | $12.03 | $6.21 | 163,814 |
| 2015-10-05 | $11.73 | $11.90 | $11.73 | $11.81 | $6.09 | 62,590 |
| 2015-10-02 | $11.68 | $11.83 | $11.63 | $11.73 | $6.05 | 190,425 |
| 2015-10-01 | $12.01 | $12.10 | $11.67 | $11.69 | $6.03 | 185,094 |
| 2015-09-30 | $11.40 | $11.99 | $11.28 | $11.94 | $6.16 | 466,745 |
| 2015-09-29 | $11.76 | $11.88 | $11.21 | $11.35 | $5.86 | 225,321 |
| 2015-09-28 | $11.85 | $11.93 | $11.66 | $11.71 | $6.04 | 127,706 |
| 2015-09-25 | $12.06 | $12.16 | $11.82 | $11.88 | $6.13 | 141,269 |
| 2015-09-24 | $12.10 | $12.16 | $12.00 | $12.06 | $6.22 | 212,964 |
| 2015-09-23 | $12.39 | $12.40 | $12.14 | $12.17 | $6.28 | 119,004 |
| 2015-09-22 | $12.30 | $12.45 | $12.30 | $12.35 | $6.37 | 84,960 |
| 2015-09-21 | $12.47 | $12.51 | $12.29 | $12.41 | $6.40 | 79,891 |
| 2015-09-18 | $12.25 | $12.54 | $12.17 | $12.48 | $6.44 | 285,210 |
| 2015-09-17 | $12.39 | $12.46 | $12.25 | $12.25 | $6.32 | 157,367 |
| 2015-09-16 | $12.49 | $12.57 | $12.45 | $12.55 | $6.43 | 78,660 |
| 2015-09-15 | $12.55 | $12.55 | $12.42 | $12.47 | $6.39 | 65,406 |
| 2015-09-14 | $12.47 | $12.57 | $12.35 | $12.55 | $6.43 | 126,363 |
| 2015-09-11 | $12.41 | $12.45 | $12.35 | $12.44 | $6.37 | 78,795 |
| 2015-09-10 | $12.46 | $12.47 | $12.36 | $12.41 | $6.35 | 114,457 |
| 2015-09-09 | $12.27 | $12.37 | $12.27 | $12.37 | $6.33 | 155,200 |
| 2015-09-08 | $12.33 | $12.37 | $12.22 | $12.25 | $6.27 | 125,034 |
| 2015-09-04 | $12.25 | $12.33 | $12.17 | $12.27 | $6.28 | 60,376 |
| 2015-09-03 | $12.30 | $12.38 | $12.22 | $12.28 | $6.29 | 76,339 |
| 2015-09-02 | $12.28 | $12.33 | $12.15 | $12.25 | $6.27 | 77,715 |
| 2015-09-01 | $12.05 | $12.24 | $12.01 | $12.18 | $6.24 | 90,742 |
| 2015-08-31 | $12.07 | $12.25 | $12.02 | $12.03 | $6.16 | 103,657 |
| 2015-08-28 | $12.12 | $12.29 | $12.12 | $12.14 | $6.22 | 114,884 |
PennantPark Floating Rate Capital Ltd (PFLT) News Headlines
Recent PennantPark Floating Rate Capital Ltd (PFLT) News
Similar Companies to PennantPark Floating Rate Capital Ltd (PFLT) 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 |