Stellus Capital Investment Corp (SCM) Exchange: NYSE
Data as of May 2, 2025
$13.36 ($-0.04) -0.30%
Stellus Capital Investment Corp - Daily Information
Click for more stock information on Stellus Capital Investment Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.46 |
| Previous Close | $13.36 |
| High | $13.57 |
| Low | $13.25 |
| Adjusted Open | $13.46 |
| Previous Adjusted Close | $13.36 |
| Adjusted High | $13.57 |
| Adjusted Low | $13.25 |
About Stellus Capital Investment Corp (SCM)
The Company is an externally-managed, closed-end, non-diversified investment management company that has elected to be regulated as a business development company under the Investment Company Act of 1940. The Company's investment objective is to maximize the total return to its stockholders in the form of current income and capital appreciation by investing primarily in private middle-market companies (typically those with $5.0 million to $50.0 million of EBITDA (earnings before interest, taxes, depreciation and amortization)) through first lien, second lien, unitranche and mezzanine debt financing, and corresponding equity investments. The Company's investment activities are managed by its investment adviser, Stellus Capital Management.
Invest in Stellus Capital Investment Corp (SCM)
Historical Stock Data for Stellus Capital Investment Corp (SCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $13.46 | $13.57 | $13.25 | $13.36 | $13.36 | 152,991 |
| 2025-04-28 | $13.42 | $13.55 | $13.29 | $13.40 | $13.40 | 163,387 |
| 2025-04-25 | $13.12 | $13.39 | $13.12 | $13.27 | $13.27 | 106,296 |
| 2025-04-24 | $13.08 | $13.32 | $12.97 | $13.17 | $13.17 | 124,178 |
| 2025-04-23 | $12.98 | $13.29 | $12.98 | $13.09 | $13.09 | 155,064 |
| 2025-04-22 | $12.70 | $12.94 | $12.65 | $12.86 | $12.86 | 101,723 |
| 2025-04-21 | $12.63 | $12.74 | $12.45 | $12.57 | $12.57 | 96,544 |
| 2025-04-17 | $12.50 | $12.86 | $12.50 | $12.75 | $12.75 | 119,163 |
| 2025-04-16 | $12.73 | $12.81 | $12.49 | $12.49 | $12.49 | 147,799 |
| 2025-04-15 | $12.53 | $12.90 | $12.50 | $12.73 | $12.73 | 205,790 |
| 2025-04-14 | $12.37 | $12.68 | $12.23 | $12.45 | $12.45 | 227,863 |
| 2025-04-11 | $12.04 | $12.26 | $11.83 | $12.24 | $12.24 | 205,369 |
| 2025-04-10 | $12.47 | $12.57 | $11.81 | $12.03 | $12.03 | 214,725 |
| 2025-04-09 | $11.57 | $12.53 | $11.19 | $12.52 | $12.52 | 486,672 |
| 2025-04-08 | $12.32 | $12.57 | $11.60 | $11.69 | $11.69 | 293,495 |
| 2025-04-07 | $12.35 | $12.49 | $11.53 | $11.87 | $11.87 | 439,169 |
| 2025-04-04 | $13.49 | $13.60 | $12.50 | $12.64 | $12.64 | 445,986 |
| 2025-04-03 | $13.57 | $13.82 | $13.52 | $13.64 | $13.64 | 191,428 |
| 2025-04-02 | $13.95 | $14.01 | $13.77 | $13.79 | $13.79 | 252,887 |
| 2025-04-01 | $13.96 | $14.15 | $13.95 | $14.00 | $14.00 | 356,334 |
| 2025-03-31 | $14.14 | $14.14 | $13.80 | $14.00 | $14.00 | 248,989 |
| 2025-03-28 | $14.49 | $14.50 | $14.19 | $14.25 | $14.25 | 192,429 |
| 2025-03-27 | $14.55 | $14.55 | $14.44 | $14.50 | $14.50 | 178,915 |
| 2025-03-26 | $14.49 | $14.59 | $14.48 | $14.54 | $14.54 | 137,667 |
| 2025-03-25 | $14.35 | $14.50 | $14.22 | $14.46 | $14.46 | 132,895 |
| 2025-03-24 | $14.30 | $14.34 | $14.15 | $14.26 | $14.26 | 143,781 |
| 2025-03-21 | $14.29 | $14.39 | $14.22 | $14.23 | $14.23 | 138,922 |
| 2025-03-20 | $14.22 | $14.35 | $14.22 | $14.35 | $14.35 | 170,176 |
| 2025-03-19 | $14.22 | $14.32 | $14.17 | $14.23 | $14.23 | 252,662 |
| 2025-03-18 | $14.27 | $14.29 | $14.16 | $14.22 | $14.22 | 144,403 |
| 2025-03-17 | $13.90 | $14.25 | $13.90 | $14.22 | $14.22 | 209,649 |
| 2025-03-14 | $13.83 | $13.99 | $13.81 | $13.97 | $13.97 | 332,571 |
| 2025-03-13 | $13.87 | $13.97 | $13.73 | $13.76 | $13.76 | 228,395 |
| 2025-03-12 | $13.92 | $14.00 | $13.74 | $13.81 | $13.81 | 339,233 |
| 2025-03-11 | $13.96 | $14.02 | $13.69 | $13.81 | $13.81 | 343,705 |
| 2025-03-10 | $14.00 | $14.09 | $13.77 | $13.91 | $13.91 | 269,850 |
| 2025-03-07 | $13.95 | $14.18 | $13.91 | $14.04 | $14.04 | 256,448 |
| 2025-03-06 | $13.86 | $14.35 | $13.73 | $13.87 | $13.87 | 289,888 |
| 2025-03-05 | $14.55 | $15.03 | $13.61 | $13.81 | $13.81 | 923,383 |
| 2025-03-04 | $15.45 | $15.48 | $15.02 | $15.11 | $15.11 | 263,153 |
| 2025-03-03 | $15.35 | $15.56 | $15.25 | $15.50 | $15.50 | 219,839 |
| 2025-02-28 | $15.24 | $15.32 | $15.16 | $15.27 | $15.27 | 179,656 |
| 2025-02-27 | $15.32 | $15.40 | $15.21 | $15.37 | $15.24 | 153,934 |
| 2025-02-26 | $15.36 | $15.42 | $15.17 | $15.23 | $15.10 | 129,896 |
| 2025-02-25 | $15.50 | $15.55 | $15.30 | $15.37 | $15.24 | 174,902 |
| 2025-02-24 | $15.53 | $15.53 | $15.28 | $15.47 | $15.34 | 180,287 |
| 2025-02-21 | $15.37 | $15.54 | $15.32 | $15.39 | $15.39 | 106,496 |
| 2025-02-20 | $15.46 | $15.55 | $15.29 | $15.41 | $15.41 | 139,392 |
| 2025-02-19 | $15.42 | $15.46 | $15.31 | $15.43 | $15.43 | 96,448 |
| 2025-02-18 | $15.34 | $15.45 | $15.28 | $15.39 | $15.39 | 203,999 |
| 2025-02-14 | $15.32 | $15.38 | $15.15 | $15.32 | $15.32 | 246,739 |
| 2025-02-13 | $14.86 | $15.20 | $14.85 | $15.10 | $15.10 | 195,638 |
| 2025-02-12 | $14.75 | $14.92 | $14.74 | $14.91 | $14.91 | 127,530 |
| 2025-02-11 | $14.66 | $14.82 | $14.60 | $14.82 | $14.82 | 96,695 |
| 2025-02-10 | $14.57 | $14.66 | $14.48 | $14.66 | $14.66 | 83,867 |
| 2025-02-07 | $14.57 | $14.57 | $14.44 | $14.55 | $14.55 | 84,455 |
| 2025-02-06 | $14.60 | $14.65 | $14.42 | $14.52 | $14.52 | 86,358 |
| 2025-02-05 | $14.62 | $14.62 | $14.41 | $14.51 | $14.51 | 115,533 |
| 2025-02-04 | $14.70 | $14.75 | $14.59 | $14.62 | $14.62 | 124,904 |
| 2025-02-03 | $14.53 | $14.70 | $14.49 | $14.70 | $14.70 | 149,016 |
| 2025-01-31 | $14.75 | $14.84 | $14.67 | $14.70 | $14.70 | 150,227 |
| 2025-01-30 | $14.77 | $14.97 | $14.77 | $14.90 | $14.77 | 153,892 |
| 2025-01-29 | $15.00 | $15.05 | $14.67 | $14.77 | $14.64 | 132,391 |
| 2025-01-28 | $14.85 | $14.99 | $14.80 | $14.95 | $14.82 | 190,959 |
| 2025-01-27 | $14.83 | $14.93 | $14.70 | $14.84 | $14.71 | 187,669 |
| 2025-01-24 | $14.70 | $14.88 | $14.70 | $14.83 | $14.70 | 115,367 |
| 2025-01-23 | $14.61 | $14.76 | $14.61 | $14.76 | $14.63 | 125,806 |
| 2025-01-22 | $14.38 | $14.60 | $14.37 | $14.52 | $14.39 | 152,771 |
| 2025-01-21 | $14.29 | $14.45 | $14.24 | $14.44 | $14.31 | 148,151 |
| 2025-01-17 | $14.23 | $14.32 | $14.18 | $14.30 | $14.30 | 178,984 |
| 2025-01-16 | $14.00 | $14.18 | $13.96 | $14.17 | $14.17 | 150,955 |
| 2025-01-15 | $14.00 | $14.12 | $13.91 | $14.00 | $14.00 | 195,731 |
| 2025-01-14 | $13.71 | $13.85 | $13.69 | $13.84 | $13.84 | 84,232 |
| 2025-01-13 | $13.58 | $13.67 | $13.50 | $13.64 | $13.64 | 85,560 |
| 2025-01-10 | $13.75 | $13.80 | $13.64 | $13.65 | $13.65 | 90,873 |
| 2025-01-08 | $13.75 | $13.78 | $13.70 | $13.76 | $13.76 | 77,969 |
| 2025-01-07 | $13.74 | $13.81 | $13.69 | $13.74 | $13.74 | 58,204 |
| 2025-01-06 | $13.82 | $13.85 | $13.69 | $13.71 | $13.71 | 136,151 |
| 2025-01-03 | $13.95 | $13.95 | $13.81 | $13.85 | $13.85 | 153,404 |
| 2025-01-02 | $13.75 | $13.91 | $13.71 | $13.89 | $13.89 | 123,132 |
| 2024-12-31 | $13.67 | $13.81 | $13.65 | $13.76 | $13.76 | 177,441 |
| 2024-12-30 | $13.65 | $13.83 | $13.60 | $13.76 | $13.63 | 118,221 |
| 2024-12-27 | $13.75 | $13.80 | $13.69 | $13.75 | $13.62 | 90,898 |
| 2024-12-26 | $13.62 | $13.74 | $13.60 | $13.70 | $13.57 | 96,480 |
| 2024-12-24 | $13.55 | $13.65 | $13.52 | $13.65 | $13.52 | 60,869 |
| 2024-12-23 | $13.39 | $13.55 | $13.31 | $13.51 | $13.38 | 133,681 |
| 2024-12-20 | $13.30 | $13.55 | $13.27 | $13.43 | $13.30 | 123,739 |
| 2024-12-19 | $13.16 | $13.42 | $13.16 | $13.34 | $13.21 | 139,839 |
| 2024-12-18 | $13.33 | $13.40 | $13.12 | $13.14 | $13.01 | 222,240 |
| 2024-12-17 | $13.41 | $13.41 | $13.12 | $13.25 | $13.12 | 254,975 |
| 2024-12-16 | $13.85 | $13.88 | $13.37 | $13.40 | $13.27 | 414,324 |
| 2024-12-13 | $13.91 | $13.92 | $13.83 | $13.89 | $13.76 | 238,013 |
| 2024-12-12 | $13.87 | $13.95 | $13.83 | $13.85 | $13.72 | 123,227 |
| 2024-12-11 | $13.83 | $13.87 | $13.80 | $13.85 | $13.72 | 129,955 |
| 2024-12-10 | $13.82 | $13.87 | $13.76 | $13.85 | $13.72 | 92,914 |
| 2024-12-09 | $13.89 | $13.92 | $13.81 | $13.82 | $13.69 | 140,768 |
| 2024-12-06 | $13.80 | $13.86 | $13.79 | $13.85 | $13.85 | 97,958 |
| 2024-12-05 | $13.79 | $13.85 | $13.69 | $13.82 | $13.82 | 155,746 |
| 2024-12-04 | $13.72 | $13.76 | $13.62 | $13.76 | $13.76 | 108,731 |
| 2024-12-03 | $13.80 | $13.81 | $13.62 | $13.76 | $13.76 | 145,534 |
| 2024-12-02 | $13.82 | $13.85 | $13.70 | $13.80 | $13.80 | 200,811 |
| 2024-11-29 | $13.86 | $13.90 | $13.76 | $13.79 | $13.79 | 103,622 |
| 2024-11-27 | $13.91 | $13.92 | $13.83 | $13.86 | $13.73 | 209,808 |
| 2024-11-26 | $13.81 | $13.89 | $13.81 | $13.82 | $13.69 | 194,929 |
| 2024-11-25 | $13.91 | $13.95 | $13.79 | $13.83 | $13.70 | 186,034 |
| 2024-11-22 | $13.82 | $13.87 | $13.80 | $13.81 | $13.81 | 104,965 |
| 2024-11-21 | $13.90 | $13.92 | $13.78 | $13.80 | $13.80 | 82,724 |
| 2024-11-20 | $13.79 | $13.87 | $13.73 | $13.86 | $13.86 | 93,059 |
| 2024-11-19 | $13.93 | $13.95 | $13.73 | $13.79 | $13.79 | 220,597 |
| 2024-11-18 | $13.95 | $14.07 | $13.95 | $13.97 | $13.97 | 114,179 |
| 2024-11-15 | $13.83 | $14.02 | $13.79 | $13.98 | $13.98 | 131,405 |
| 2024-11-14 | $13.73 | $13.90 | $13.73 | $13.77 | $13.77 | 110,515 |
| 2024-11-13 | $13.76 | $13.81 | $13.68 | $13.78 | $13.78 | 178,755 |
| 2024-11-12 | $13.70 | $13.77 | $13.65 | $13.73 | $13.73 | 148,204 |
| 2024-11-11 | $13.72 | $13.85 | $13.70 | $13.76 | $13.76 | 140,230 |
| 2024-11-08 | $13.76 | $13.86 | $13.62 | $13.73 | $13.73 | 222,054 |
| 2024-11-07 | $13.91 | $14.04 | $13.83 | $13.84 | $13.84 | 211,317 |
| 2024-11-06 | $14.08 | $14.14 | $13.64 | $13.86 | $13.86 | 206,497 |
| 2024-11-05 | $13.59 | $13.75 | $13.59 | $13.75 | $13.75 | 97,458 |
| 2024-11-04 | $13.82 | $13.82 | $13.43 | $13.57 | $13.57 | 299,352 |
| 2024-11-01 | $14.08 | $14.10 | $13.80 | $13.82 | $13.82 | 279,856 |
| 2024-10-31 | $14.09 | $14.15 | $13.97 | $14.07 | $14.07 | 137,657 |
| 2024-10-30 | $14.10 | $14.21 | $14.10 | $14.16 | $14.16 | 145,088 |
| 2024-10-29 | $14.29 | $14.30 | $14.07 | $14.09 | $14.09 | 163,522 |
| 2024-10-28 | $14.30 | $14.35 | $14.25 | $14.33 | $14.33 | 98,887 |
| 2024-10-25 | $14.42 | $14.44 | $14.24 | $14.24 | $14.24 | 203,060 |
| 2024-10-24 | $14.19 | $14.34 | $14.19 | $14.32 | $14.32 | 117,308 |
| 2024-10-23 | $14.23 | $14.25 | $14.11 | $14.20 | $14.20 | 100,660 |
| 2024-10-22 | $14.25 | $14.34 | $14.22 | $14.26 | $14.26 | 136,307 |
| 2024-10-21 | $14.30 | $14.37 | $14.28 | $14.28 | $14.28 | 100,648 |
| 2024-10-18 | $14.28 | $14.35 | $14.23 | $14.29 | $14.29 | 149,364 |
| 2024-10-17 | $14.38 | $14.38 | $14.28 | $14.31 | $14.31 | 123,828 |
| 2024-10-16 | $14.16 | $14.33 | $14.15 | $14.27 | $14.27 | 121,782 |
| 2024-10-15 | $14.09 | $14.17 | $14.05 | $14.10 | $14.10 | 247,404 |
| 2024-10-14 | $14.00 | $14.11 | $14.00 | $14.05 | $14.05 | 129,565 |
| 2024-10-11 | $13.99 | $14.01 | $13.95 | $13.96 | $13.96 | 82,206 |
| 2024-10-10 | $13.95 | $13.99 | $13.88 | $13.96 | $13.96 | 99,916 |
| 2024-10-09 | $13.81 | $13.96 | $13.80 | $13.93 | $13.93 | 105,680 |
| 2024-10-08 | $13.78 | $13.80 | $13.68 | $13.79 | $13.79 | 94,816 |
| 2024-10-07 | $13.81 | $13.86 | $13.77 | $13.80 | $13.80 | 83,436 |
| 2024-10-04 | $13.71 | $13.78 | $13.65 | $13.77 | $13.77 | 88,435 |
| 2024-10-03 | $13.65 | $13.72 | $13.65 | $13.70 | $13.70 | 136,532 |
| 2024-10-02 | $13.56 | $13.66 | $13.56 | $13.62 | $13.62 | 108,142 |
| 2024-10-01 | $13.72 | $13.72 | $13.58 | $13.60 | $13.60 | 112,367 |
| 2024-09-30 | $13.61 | $13.71 | $13.57 | $13.69 | $13.69 | 107,639 |
| 2024-09-27 | $13.70 | $13.79 | $13.69 | $13.70 | $13.57 | 192,580 |
| 2024-09-26 | $13.70 | $13.80 | $13.69 | $13.69 | $13.56 | 126,561 |
| 2024-09-25 | $13.65 | $13.73 | $13.64 | $13.68 | $13.55 | 112,623 |
| 2024-09-24 | $13.66 | $13.71 | $13.64 | $13.64 | $13.51 | 118,842 |
| 2024-09-23 | $13.70 | $13.74 | $13.62 | $13.70 | $13.57 | 136,607 |
| 2024-09-20 | $13.70 | $13.74 | $13.67 | $13.70 | $13.57 | 119,893 |
| 2024-09-19 | $13.80 | $13.80 | $13.68 | $13.70 | $13.57 | 178,565 |
| 2024-09-18 | $13.75 | $13.81 | $13.71 | $13.75 | $13.62 | 117,498 |
| 2024-09-17 | $13.78 | $13.83 | $13.70 | $13.75 | $13.62 | 171,340 |
| 2024-09-16 | $13.75 | $13.79 | $13.69 | $13.71 | $13.58 | 136,705 |
| 2024-09-13 | $13.47 | $13.77 | $13.44 | $13.75 | $13.62 | 294,419 |
| 2024-09-12 | $13.52 | $13.53 | $13.36 | $13.39 | $13.26 | 232,493 |
| 2024-09-11 | $13.61 | $13.61 | $13.42 | $13.48 | $13.35 | 168,329 |
| 2024-09-10 | $13.66 | $13.66 | $13.57 | $13.61 | $13.48 | 85,130 |
| 2024-09-09 | $13.64 | $13.71 | $13.59 | $13.61 | $13.48 | 111,295 |
| 2024-09-06 | $13.72 | $13.72 | $13.60 | $13.65 | $13.65 | 81,311 |
| 2024-09-05 | $13.68 | $13.73 | $13.65 | $13.69 | $13.69 | 104,895 |
| 2024-09-04 | $13.73 | $13.76 | $13.67 | $13.70 | $13.70 | 76,734 |
| 2024-09-03 | $13.66 | $13.76 | $13.66 | $13.70 | $13.70 | 159,491 |
| 2024-08-30 | $13.71 | $13.74 | $13.60 | $13.66 | $13.66 | 187,132 |
| 2024-08-29 | $13.77 | $13.79 | $13.73 | $13.76 | $13.63 | 219,026 |
| 2024-08-28 | $13.78 | $13.80 | $13.71 | $13.74 | $13.61 | 142,241 |
| 2024-08-27 | $13.78 | $13.79 | $13.70 | $13.75 | $13.62 | 155,872 |
| 2024-08-26 | $13.83 | $13.92 | $13.70 | $13.72 | $13.72 | 379,619 |
| 2024-08-23 | $13.78 | $13.90 | $13.77 | $13.84 | $13.84 | 276,509 |
| 2024-08-22 | $13.80 | $13.83 | $13.73 | $13.75 | $13.75 | 123,066 |
| 2024-08-21 | $13.77 | $13.80 | $13.73 | $13.75 | $13.75 | 138,967 |
| 2024-08-20 | $13.79 | $13.80 | $13.71 | $13.75 | $13.75 | 107,482 |
| 2024-08-19 | $13.79 | $13.86 | $13.74 | $13.75 | $13.75 | 152,990 |
| 2024-08-16 | $13.84 | $13.91 | $13.75 | $13.75 | $13.75 | 110,625 |
| 2024-08-15 | $14.01 | $14.01 | $13.85 | $13.85 | $13.85 | 394,034 |
| 2024-08-14 | $13.91 | $14.01 | $13.82 | $14.01 | $14.01 | 195,549 |
| 2024-08-13 | $13.71 | $13.87 | $13.71 | $13.86 | $13.86 | 120,921 |
| 2024-08-12 | $13.77 | $13.84 | $13.73 | $13.74 | $13.74 | 94,102 |
| 2024-08-09 | $13.77 | $13.82 | $13.70 | $13.79 | $13.79 | 93,120 |
| 2024-08-08 | $13.92 | $13.92 | $13.58 | $13.78 | $13.78 | 116,583 |
| 2024-08-07 | $13.63 | $13.80 | $13.56 | $13.64 | $13.64 | 110,481 |
| 2024-08-06 | $13.67 | $13.74 | $13.60 | $13.64 | $13.64 | 121,670 |
| 2024-08-05 | $13.50 | $13.65 | $13.33 | $13.58 | $13.58 | 259,251 |
| 2024-08-02 | $13.97 | $13.97 | $13.77 | $13.83 | $13.83 | 105,070 |
| 2024-08-01 | $14.12 | $14.14 | $13.97 | $14.10 | $14.10 | 120,625 |
| 2024-07-31 | $14.38 | $14.39 | $14.02 | $14.03 | $14.03 | 114,386 |
| 2024-07-30 | $14.37 | $14.42 | $14.30 | $14.41 | $14.27 | 126,611 |
| 2024-07-29 | $14.40 | $14.42 | $14.27 | $14.27 | $14.14 | 106,498 |
| 2024-07-26 | $14.29 | $14.43 | $14.29 | $14.39 | $14.25 | 135,694 |
| 2024-07-25 | $14.19 | $14.29 | $14.19 | $14.24 | $14.11 | 92,959 |
| 2024-07-24 | $14.40 | $14.40 | $14.06 | $14.19 | $14.06 | 148,544 |
| 2024-07-23 | $14.26 | $14.37 | $14.23 | $14.27 | $14.27 | 112,684 |
| 2024-07-22 | $14.14 | $14.33 | $14.12 | $14.31 | $14.31 | 91,021 |
| 2024-07-19 | $14.16 | $14.28 | $14.04 | $14.08 | $14.08 | 71,156 |
| 2024-07-18 | $14.40 | $14.41 | $14.10 | $14.12 | $14.12 | 98,950 |
| 2024-07-17 | $14.30 | $14.44 | $14.30 | $14.38 | $14.38 | 131,515 |
| 2024-07-16 | $14.40 | $14.44 | $14.31 | $14.32 | $14.32 | 134,144 |
| 2024-07-15 | $14.18 | $14.40 | $14.17 | $14.36 | $14.36 | 209,942 |
| 2024-07-12 | $13.97 | $14.17 | $13.97 | $14.11 | $14.11 | 125,360 |
| 2024-07-11 | $14.10 | $14.10 | $13.91 | $13.97 | $13.97 | 95,140 |
| 2024-07-10 | $13.82 | $14.07 | $13.78 | $13.96 | $13.96 | 273,423 |
| 2024-07-09 | $13.85 | $13.99 | $13.79 | $13.82 | $13.82 | 62,292 |
| 2024-07-08 | $14.02 | $14.03 | $13.86 | $13.87 | $13.87 | 257,989 |
| 2024-07-05 | $13.90 | $14.09 | $13.88 | $14.01 | $14.01 | 156,157 |
| 2024-07-03 | $13.85 | $13.94 | $13.85 | $13.87 | $13.87 | 53,801 |
| 2024-07-02 | $13.78 | $13.90 | $13.77 | $13.90 | $13.90 | 96,182 |
| 2024-07-01 | $13.79 | $13.81 | $13.71 | $13.80 | $13.80 | 100,901 |
| 2024-06-28 | $13.66 | $13.75 | $13.66 | $13.73 | $13.73 | 93,170 |
| 2024-06-27 | $13.80 | $13.81 | $13.70 | $13.71 | $13.58 | 105,458 |
| 2024-06-26 | $13.75 | $13.79 | $13.70 | $13.78 | $13.78 | 91,619 |
| 2024-06-25 | $13.83 | $13.83 | $13.67 | $13.68 | $13.68 | 113,616 |
| 2024-06-24 | $13.80 | $13.83 | $13.76 | $13.79 | $13.79 | 102,527 |
| 2024-06-21 | $13.80 | $13.82 | $13.75 | $13.75 | $13.75 | 62,927 |
| 2024-06-20 | $13.81 | $13.83 | $13.78 | $13.80 | $13.80 | 56,503 |
| 2024-06-18 | $13.77 | $13.83 | $13.76 | $13.78 | $13.78 | 85,875 |
| 2024-06-17 | $13.79 | $13.81 | $13.72 | $13.77 | $13.77 | 104,617 |
| 2024-06-14 | $13.75 | $13.82 | $13.73 | $13.79 | $13.79 | 149,734 |
| 2024-06-13 | $13.75 | $13.84 | $13.72 | $13.79 | $13.79 | 151,231 |
| 2024-06-12 | $13.82 | $13.85 | $13.74 | $13.74 | $13.74 | 115,937 |
| 2024-06-11 | $13.79 | $13.85 | $13.74 | $13.80 | $13.80 | 100,681 |
| 2024-06-10 | $13.79 | $13.87 | $13.77 | $13.81 | $13.81 | 149,610 |
| 2024-06-07 | $13.80 | $13.85 | $13.76 | $13.83 | $13.83 | 116,562 |
| 2024-06-06 | $13.82 | $13.87 | $13.78 | $13.80 | $13.80 | 139,169 |
| 2024-06-05 | $13.83 | $13.87 | $13.78 | $13.87 | $13.87 | 286,631 |
| 2024-06-04 | $13.84 | $13.90 | $13.76 | $13.80 | $13.80 | 222,135 |
| 2024-06-03 | $13.90 | $13.90 | $13.78 | $13.81 | $13.81 | 268,582 |
| 2024-05-31 | $13.87 | $13.90 | $13.73 | $13.88 | $13.88 | 179,921 |
| 2024-05-30 | $13.98 | $13.98 | $13.85 | $13.92 | $13.79 | 390,416 |
| 2024-05-29 | $13.89 | $14.06 | $13.84 | $13.94 | $13.81 | 841,525 |
| 2024-05-28 | $13.88 | $13.93 | $13.82 | $13.89 | $13.76 | 201,558 |
| 2024-05-24 | $13.90 | $14.01 | $13.87 | $13.88 | $13.88 | 456,610 |
| 2024-05-23 | $13.99 | $14.00 | $13.82 | $13.90 | $13.90 | 320,881 |
| 2024-05-22 | $13.98 | $14.11 | $13.93 | $14.00 | $14.00 | 234,606 |
| 2024-05-21 | $14.00 | $14.05 | $13.96 | $14.00 | $14.00 | 144,857 |
| 2024-05-20 | $14.15 | $14.20 | $13.99 | $14.00 | $14.00 | 298,644 |
| 2024-05-17 | $14.26 | $14.28 | $14.11 | $14.15 | $14.15 | 158,451 |
| 2024-05-16 | $14.24 | $14.26 | $14.18 | $14.22 | $14.22 | 133,042 |
| 2024-05-15 | $14.27 | $14.30 | $14.10 | $14.19 | $14.19 | 123,731 |
| 2024-05-14 | $14.30 | $14.36 | $14.17 | $14.19 | $14.19 | 101,279 |
| 2024-05-13 | $14.50 | $14.68 | $14.23 | $14.25 | $14.25 | 276,422 |
| 2024-05-10 | $14.14 | $14.30 | $14.06 | $14.30 | $14.30 | 114,448 |
| 2024-05-09 | $14.15 | $14.29 | $14.15 | $14.17 | $14.17 | 85,992 |
| 2024-05-08 | $14.06 | $14.19 | $14.06 | $14.13 | $14.13 | 114,976 |
| 2024-05-07 | $14.12 | $14.13 | $14.04 | $14.06 | $14.06 | 95,805 |
| 2024-05-06 | $14.01 | $14.16 | $14.01 | $14.09 | $14.09 | 102,515 |
| 2024-05-03 | $14.15 | $14.23 | $14.00 | $14.00 | $14.00 | 142,882 |
| 2024-05-02 | $14.27 | $14.27 | $14.14 | $14.14 | $14.14 | 68,925 |
| 2024-05-01 | $14.05 | $14.30 | $14.03 | $14.20 | $14.20 | 88,478 |
| 2024-04-30 | $14.00 | $14.15 | $14.00 | $14.06 | $14.06 | 74,963 |
| 2024-04-29 | $14.09 | $14.16 | $13.96 | $14.00 | $14.00 | 146,125 |
| 2024-04-26 | $13.98 | $14.20 | $13.98 | $14.14 | $14.14 | 97,935 |
| 2024-04-25 | $14.06 | $14.13 | $13.94 | $13.99 | $13.99 | 94,136 |
| 2024-04-24 | $14.36 | $14.38 | $14.17 | $14.17 | $14.17 | 109,316 |
| 2024-04-23 | $13.97 | $14.39 | $13.94 | $14.35 | $14.35 | 237,473 |
| 2024-04-22 | $14.00 | $14.02 | $13.90 | $13.98 | $13.98 | 97,943 |
| 2024-04-19 | $13.70 | $14.00 | $13.70 | $13.94 | $13.94 | 156,471 |
| 2024-04-18 | $13.56 | $13.73 | $13.56 | $13.73 | $13.73 | 106,342 |
| 2024-04-17 | $13.49 | $13.63 | $13.45 | $13.49 | $13.49 | 78,539 |
| 2024-04-16 | $13.31 | $13.54 | $13.20 | $13.49 | $13.49 | 205,493 |
| 2024-04-15 | $13.47 | $13.54 | $13.30 | $13.34 | $13.34 | 163,787 |
| 2024-04-12 | $13.36 | $13.48 | $13.33 | $13.40 | $13.40 | 175,331 |
| 2024-04-11 | $13.30 | $13.47 | $13.17 | $13.38 | $13.38 | 152,123 |
| 2024-04-10 | $13.20 | $13.38 | $13.17 | $13.29 | $13.29 | 109,524 |
| 2024-04-09 | $13.27 | $13.36 | $13.13 | $13.23 | $13.23 | 108,940 |
| 2024-04-08 | $13.18 | $13.30 | $13.12 | $13.29 | $13.29 | 73,857 |
| 2024-04-05 | $13.05 | $13.17 | $13.03 | $13.16 | $13.16 | 75,654 |
| 2024-04-04 | $13.10 | $13.22 | $13.00 | $13.01 | $13.01 | 85,466 |
| 2024-04-03 | $13.05 | $13.14 | $13.03 | $13.08 | $13.08 | 59,073 |
| 2024-04-02 | $12.95 | $13.17 | $12.92 | $13.09 | $13.09 | 161,677 |
| 2024-04-01 | $13.08 | $13.10 | $12.95 | $12.97 | $12.97 | 129,411 |
| 2024-03-28 | $13.16 | $13.30 | $13.07 | $13.08 | $13.08 | 147,501 |
| 2024-03-27 | $13.22 | $13.26 | $13.13 | $13.15 | $13.15 | 84,533 |
| 2024-03-26 | $13.31 | $13.34 | $13.24 | $13.31 | $13.18 | 83,242 |
| 2024-03-25 | $13.17 | $13.35 | $13.14 | $13.25 | $13.12 | 87,274 |
| 2024-03-22 | $13.23 | $13.27 | $13.09 | $13.17 | $13.04 | 82,946 |
| 2024-03-21 | $13.36 | $13.43 | $13.06 | $13.22 | $13.09 | 173,105 |
| 2024-03-20 | $13.16 | $13.35 | $13.06 | $13.34 | $13.21 | 148,676 |
| 2024-03-19 | $13.09 | $13.19 | $13.05 | $13.13 | $13.00 | 90,440 |
| 2024-03-18 | $13.05 | $13.12 | $13.03 | $13.05 | $12.92 | 106,161 |
| 2024-03-15 | $12.99 | $13.12 | $12.87 | $13.08 | $13.08 | 167,287 |
| 2024-03-14 | $13.02 | $13.08 | $12.85 | $12.93 | $12.93 | 108,491 |
| 2024-03-13 | $13.02 | $13.09 | $13.01 | $13.07 | $13.07 | 78,174 |
| 2024-03-12 | $13.06 | $13.14 | $12.93 | $12.95 | $12.95 | 123,783 |
| 2024-03-11 | $13.01 | $13.05 | $12.97 | $13.05 | $13.05 | 75,517 |
| 2024-03-08 | $12.94 | $13.05 | $12.88 | $12.99 | $12.99 | 171,048 |
| 2024-03-07 | $12.75 | $12.90 | $12.75 | $12.88 | $12.88 | 121,671 |
| 2024-03-06 | $12.86 | $13.04 | $12.75 | $12.78 | $12.78 | 142,550 |
| 2024-03-05 | $12.80 | $12.98 | $12.75 | $12.97 | $12.97 | 124,787 |
| 2024-03-04 | $12.80 | $12.87 | $12.72 | $12.75 | $12.75 | 107,559 |
| 2024-03-01 | $12.75 | $12.81 | $12.65 | $12.74 | $12.74 | 123,758 |
| 2024-02-29 | $12.70 | $12.79 | $12.63 | $12.77 | $12.77 | 89,817 |
| 2024-02-28 | $12.99 | $12.99 | $12.69 | $12.70 | $12.70 | 91,726 |
| 2024-02-27 | $13.00 | $13.09 | $12.87 | $13.07 | $12.93 | 135,178 |
| 2024-02-26 | $13.03 | $13.07 | $12.90 | $12.96 | $12.83 | 89,607 |
| 2024-02-23 | $12.99 | $13.07 | $12.92 | $13.02 | $13.02 | 58,068 |
| 2024-02-22 | $12.98 | $12.98 | $12.87 | $12.90 | $12.90 | 85,965 |
| 2024-02-21 | $13.00 | $13.07 | $12.95 | $12.97 | $12.97 | 97,467 |
| 2024-02-20 | $12.92 | $13.09 | $12.92 | $13.01 | $13.01 | 81,349 |
| 2024-02-16 | $12.99 | $13.12 | $12.90 | $12.99 | $12.99 | 104,407 |
| 2024-02-15 | $12.77 | $13.03 | $12.73 | $12.99 | $12.99 | 127,685 |
| 2024-02-14 | $12.66 | $12.77 | $12.60 | $12.73 | $12.73 | 73,215 |
| 2024-02-13 | $12.83 | $12.83 | $12.55 | $12.56 | $12.56 | 125,970 |
| 2024-02-12 | $12.75 | $12.90 | $12.70 | $12.83 | $12.83 | 85,023 |
| 2024-02-09 | $12.77 | $12.82 | $12.68 | $12.69 | $12.69 | 70,578 |
| 2024-02-08 | $12.57 | $12.82 | $12.57 | $12.74 | $12.74 | 98,698 |
| 2024-02-07 | $12.55 | $12.67 | $12.48 | $12.62 | $12.62 | 158,016 |
| 2024-02-06 | $12.65 | $12.74 | $12.51 | $12.62 | $12.62 | 103,948 |
| 2024-02-05 | $12.80 | $12.85 | $12.64 | $12.68 | $12.68 | 221,443 |
| 2024-02-02 | $13.00 | $13.03 | $12.80 | $12.84 | $12.84 | 114,013 |
| 2024-02-01 | $13.04 | $13.06 | $12.71 | $12.98 | $12.98 | 152,298 |
| 2024-01-31 | $13.15 | $13.21 | $12.94 | $12.94 | $12.94 | 139,795 |
| 2024-01-30 | $13.26 | $13.35 | $13.17 | $13.20 | $13.20 | 84,493 |
| 2024-01-29 | $13.50 | $13.55 | $13.37 | $13.44 | $13.31 | 152,993 |
| 2024-01-26 | $13.36 | $13.49 | $13.35 | $13.48 | $13.48 | 65,412 |
| 2024-01-25 | $13.36 | $13.37 | $13.16 | $13.31 | $13.31 | 107,832 |
| 2024-01-24 | $13.50 | $13.50 | $13.27 | $13.27 | $13.27 | 101,056 |
| 2024-01-23 | $13.27 | $13.41 | $13.25 | $13.37 | $13.37 | 74,514 |
| 2024-01-22 | $13.13 | $13.26 | $13.12 | $13.24 | $13.24 | 134,999 |
| 2024-01-19 | $13.09 | $13.09 | $12.88 | $13.07 | $13.07 | 127,182 |
| 2024-01-18 | $12.99 | $13.04 | $12.91 | $13.03 | $13.03 | 84,183 |
| 2024-01-17 | $12.89 | $13.01 | $12.86 | $12.97 | $12.97 | 83,019 |
| 2024-01-16 | $13.00 | $13.09 | $12.88 | $12.93 | $12.93 | 184,664 |
| 2024-01-12 | $13.05 | $13.15 | $12.98 | $13.03 | $13.03 | 75,157 |
| 2024-01-11 | $13.10 | $13.21 | $12.95 | $13.01 | $13.01 | 119,798 |
| 2024-01-10 | $13.12 | $13.30 | $13.12 | $13.15 | $13.15 | 87,689 |
| 2024-01-09 | $13.13 | $13.22 | $13.08 | $13.19 | $13.19 | 83,395 |
| 2024-01-08 | $13.10 | $13.37 | $13.10 | $13.20 | $13.20 | 189,690 |
| 2024-01-05 | $13.33 | $13.47 | $13.32 | $13.39 | $13.39 | 125,454 |
| 2024-01-04 | $12.94 | $13.35 | $12.94 | $13.35 | $13.35 | 99,642 |
| 2024-01-03 | $12.85 | $13.05 | $12.81 | $12.96 | $12.96 | 121,190 |
| 2024-01-02 | $12.86 | $12.96 | $12.80 | $12.87 | $12.87 | 122,395 |
| 2023-12-29 | $12.93 | $13.00 | $12.80 | $12.85 | $12.85 | 145,519 |
| 2023-12-28 | $12.84 | $12.91 | $12.80 | $12.89 | $12.89 | 95,052 |
| 2023-12-27 | $12.76 | $12.90 | $12.70 | $12.81 | $12.81 | 94,386 |
| 2023-12-26 | $12.70 | $12.77 | $12.68 | $12.76 | $12.76 | 95,064 |
| 2023-12-22 | $12.70 | $12.85 | $12.68 | $12.72 | $12.72 | 102,294 |
| 2023-12-21 | $12.71 | $12.78 | $12.59 | $12.65 | $12.65 | 130,249 |
| 2023-12-20 | $12.79 | $12.90 | $12.70 | $12.70 | $12.70 | 91,444 |
| 2023-12-19 | $12.81 | $12.85 | $12.76 | $12.81 | $12.81 | 111,795 |
| 2023-12-18 | $12.73 | $12.84 | $12.64 | $12.79 | $12.79 | 164,900 |
| 2023-12-15 | $12.84 | $12.89 | $12.66 | $12.69 | $12.69 | 146,798 |
| 2023-12-14 | $12.93 | $13.00 | $12.86 | $12.92 | $12.79 | 183,871 |
| 2023-12-13 | $12.65 | $12.91 | $12.62 | $12.91 | $12.78 | 156,344 |
| 2023-12-12 | $12.68 | $12.76 | $12.63 | $12.66 | $12.53 | 62,959 |
| 2023-12-11 | $12.82 | $12.89 | $12.62 | $12.62 | $12.49 | 182,469 |
| 2023-12-08 | $12.80 | $12.91 | $12.72 | $12.89 | $12.76 | 79,746 |
| 2023-12-07 | $12.73 | $12.84 | $12.66 | $12.75 | $12.62 | 150,964 |
| 2023-12-06 | $12.89 | $13.05 | $12.71 | $12.73 | $12.60 | 124,145 |
| 2023-12-05 | $12.86 | $13.00 | $12.85 | $12.89 | $12.76 | 80,241 |
| 2023-12-04 | $12.82 | $12.98 | $12.82 | $12.93 | $12.80 | 97,305 |
| 2023-12-01 | $12.76 | $12.88 | $12.72 | $12.83 | $12.70 | 78,914 |
| 2023-11-30 | $12.75 | $12.89 | $12.70 | $12.78 | $12.65 | 115,190 |
| 2023-11-29 | $12.85 | $12.94 | $12.70 | $12.72 | $12.59 | 124,983 |
| 2023-11-28 | $12.95 | $13.00 | $12.89 | $12.97 | $12.70 | 128,061 |
| 2023-11-27 | $12.95 | $13.04 | $12.86 | $12.92 | $12.65 | 99,616 |
| 2023-11-24 | $12.97 | $13.02 | $12.91 | $12.93 | $12.66 | 61,918 |
| 2023-11-22 | $12.86 | $12.94 | $12.80 | $12.87 | $12.60 | 87,812 |
| 2023-11-21 | $12.85 | $12.94 | $12.78 | $12.80 | $12.54 | 71,683 |
| 2023-11-20 | $12.78 | $12.88 | $12.75 | $12.81 | $12.55 | 95,000 |
| 2023-11-17 | $12.75 | $12.82 | $12.69 | $12.74 | $12.74 | 111,210 |
| 2023-11-16 | $12.93 | $13.00 | $12.67 | $12.69 | $12.69 | 93,235 |
| 2023-11-15 | $12.92 | $13.04 | $12.85 | $12.93 | $12.93 | 120,338 |
| 2023-11-14 | $12.87 | $12.94 | $12.71 | $12.77 | $12.77 | 121,147 |
| 2023-11-13 | $12.48 | $12.73 | $12.48 | $12.67 | $12.67 | 96,144 |
| 2023-11-10 | $12.46 | $12.57 | $12.43 | $12.52 | $12.52 | 81,061 |
| 2023-11-09 | $12.49 | $12.85 | $12.45 | $12.45 | $12.45 | 104,901 |
| 2023-11-08 | $13.00 | $13.00 | $12.34 | $12.43 | $12.43 | 214,364 |
| 2023-11-07 | $13.08 | $13.14 | $12.98 | $13.05 | $13.05 | 63,812 |
| 2023-11-06 | $13.37 | $13.37 | $13.10 | $13.13 | $13.13 | 105,013 |
| 2023-11-03 | $13.08 | $13.36 | $13.07 | $13.29 | $13.29 | 90,699 |
| 2023-11-02 | $12.66 | $13.10 | $12.66 | $12.99 | $12.99 | 160,794 |
| 2023-11-01 | $12.46 | $12.67 | $12.43 | $12.59 | $12.59 | 106,371 |
| 2023-10-31 | $12.42 | $12.54 | $12.38 | $12.50 | $12.50 | 85,913 |
| 2023-10-30 | $12.38 | $12.44 | $12.20 | $12.37 | $12.37 | 128,355 |
| 2023-10-27 | $12.60 | $12.69 | $12.28 | $12.34 | $12.21 | 144,583 |
| 2023-10-26 | $12.72 | $12.86 | $12.53 | $12.59 | $12.46 | 111,120 |
| 2023-10-25 | $12.90 | $13.00 | $12.67 | $12.71 | $12.57 | 126,953 |
| 2023-10-24 | $12.89 | $13.06 | $12.89 | $12.93 | $12.79 | 63,368 |
| 2023-10-23 | $13.16 | $13.20 | $12.80 | $12.86 | $12.72 | 175,878 |
| 2023-10-20 | $13.35 | $13.48 | $13.16 | $13.16 | $13.02 | 89,171 |
| 2023-10-19 | $13.57 | $13.61 | $13.39 | $13.41 | $13.27 | 127,515 |
| 2023-10-18 | $13.70 | $13.77 | $13.55 | $13.57 | $13.43 | 74,863 |
| 2023-10-17 | $13.64 | $13.77 | $13.60 | $13.73 | $13.58 | 89,408 |
| 2023-10-16 | $13.49 | $13.64 | $13.43 | $13.63 | $13.48 | 107,266 |
| 2023-10-13 | $13.39 | $13.42 | $13.28 | $13.37 | $13.23 | 107,838 |
| 2023-10-12 | $13.42 | $13.47 | $13.27 | $13.29 | $13.15 | 106,077 |
| 2023-10-11 | $13.55 | $13.56 | $13.33 | $13.39 | $13.25 | 198,555 |
| 2023-10-10 | $13.44 | $13.62 | $13.44 | $13.52 | $13.38 | 94,236 |
| 2023-10-09 | $13.18 | $13.43 | $13.18 | $13.37 | $13.23 | 73,149 |
| 2023-10-06 | $12.96 | $13.22 | $12.94 | $13.15 | $13.15 | 93,380 |
| 2023-10-05 | $12.94 | $13.16 | $12.94 | $13.11 | $13.11 | 113,012 |
| 2023-10-04 | $13.27 | $13.37 | $12.87 | $12.99 | $12.99 | 373,579 |
| 2023-10-03 | $13.47 | $13.53 | $13.23 | $13.28 | $13.28 | 373,729 |
| 2023-10-02 | $13.60 | $13.69 | $13.45 | $13.53 | $13.53 | 414,566 |
| 2023-09-29 | $13.81 | $13.89 | $13.57 | $13.60 | $13.60 | 200,841 |
| 2023-09-28 | $13.64 | $13.77 | $13.59 | $13.70 | $13.70 | 298,421 |
| 2023-09-27 | $13.79 | $13.88 | $13.69 | $13.75 | $13.62 | 247,735 |
| 2023-09-26 | $14.07 | $14.07 | $13.64 | $13.67 | $13.54 | 372,677 |
| 2023-09-25 | $14.07 | $14.14 | $13.99 | $14.05 | $14.05 | 243,330 |
| 2023-09-22 | $14.03 | $14.19 | $14.00 | $14.05 | $14.05 | 119,349 |
| 2023-09-21 | $14.07 | $14.09 | $13.95 | $13.97 | $13.97 | 122,240 |
| 2023-09-20 | $14.25 | $14.26 | $14.02 | $14.11 | $14.11 | 184,329 |
| 2023-09-19 | $14.20 | $14.24 | $14.09 | $14.23 | $14.23 | 490,047 |
| 2023-09-18 | $13.89 | $14.25 | $13.84 | $14.15 | $14.15 | 1,684,614 |
| 2023-09-15 | $14.02 | $14.02 | $13.87 | $13.90 | $13.90 | 325,780 |
| 2023-09-14 | $14.05 | $14.05 | $13.91 | $13.94 | $13.94 | 172,867 |
| 2023-09-13 | $14.02 | $14.05 | $13.92 | $13.94 | $13.94 | 106,297 |
| 2023-09-12 | $13.96 | $14.01 | $13.90 | $13.97 | $13.97 | 56,229 |
| 2023-09-11 | $13.90 | $14.02 | $13.90 | $13.98 | $13.98 | 89,207 |
| 2023-09-08 | $13.95 | $14.00 | $13.85 | $13.94 | $13.94 | 106,929 |
| 2023-09-07 | $13.80 | $13.99 | $13.76 | $13.95 | $13.95 | 57,906 |
| 2023-09-06 | $13.81 | $13.84 | $13.65 | $13.75 | $13.75 | 72,147 |
| 2023-09-05 | $13.95 | $14.00 | $13.81 | $13.82 | $13.82 | 69,841 |
| 2023-09-01 | $13.84 | $14.00 | $13.84 | $13.97 | $13.97 | 74,475 |
| 2023-08-31 | $13.98 | $13.98 | $13.83 | $13.91 | $13.91 | 100,541 |
| 2023-08-30 | $13.85 | $14.02 | $13.81 | $13.93 | $13.93 | 104,481 |
| 2023-08-29 | $14.02 | $14.02 | $13.86 | $14.00 | $13.87 | 168,749 |
| 2023-08-28 | $14.10 | $14.18 | $13.97 | $13.99 | $13.99 | 165,417 |
| 2023-08-25 | $14.09 | $14.09 | $13.98 | $14.02 | $14.02 | 179,641 |
| 2023-08-24 | $14.15 | $14.23 | $13.97 | $14.05 | $14.05 | 158,565 |
| 2023-08-23 | $14.12 | $14.27 | $14.05 | $14.19 | $14.19 | 148,291 |
| 2023-08-22 | $14.14 | $14.25 | $14.00 | $14.01 | $14.01 | 121,621 |
| 2023-08-21 | $14.04 | $14.15 | $14.03 | $14.12 | $14.12 | 92,515 |
| 2023-08-18 | $13.91 | $14.06 | $13.90 | $14.02 | $14.02 | 81,041 |
| 2023-08-17 | $14.06 | $14.12 | $13.89 | $13.94 | $13.94 | 95,755 |
| 2023-08-16 | $14.20 | $14.33 | $14.01 | $14.02 | $14.02 | 144,336 |
| 2023-08-15 | $14.26 | $14.44 | $14.19 | $14.22 | $14.22 | 169,854 |
| 2023-08-14 | $14.50 | $14.60 | $13.86 | $14.30 | $14.30 | 323,670 |
| 2023-08-11 | $14.69 | $14.90 | $14.69 | $14.83 | $14.83 | 79,336 |
| 2023-08-10 | $15.12 | $15.19 | $14.46 | $14.49 | $14.49 | 192,585 |
| 2023-08-09 | $15.16 | $15.25 | $15.01 | $15.12 | $15.12 | 66,980 |
| 2023-08-08 | $15.04 | $15.21 | $14.91 | $15.14 | $15.14 | 95,373 |
| 2023-08-07 | $15.29 | $15.40 | $15.07 | $15.10 | $15.10 | 117,295 |
| 2023-08-04 | $14.95 | $15.22 | $14.92 | $15.01 | $15.01 | 90,092 |
| 2023-08-03 | $14.98 | $15.02 | $14.90 | $14.92 | $14.92 | 63,651 |
| 2023-08-02 | $14.99 | $15.11 | $14.95 | $15.01 | $15.01 | 58,321 |
| 2023-08-01 | $15.05 | $15.21 | $14.95 | $15.04 | $15.04 | 94,334 |
| 2023-07-31 | $15.18 | $15.31 | $15.02 | $15.04 | $15.04 | 75,617 |
| 2023-07-28 | $15.07 | $15.21 | $15.00 | $15.07 | $15.07 | 95,166 |
| 2023-07-27 | $15.30 | $15.35 | $15.13 | $15.13 | $15.00 | 132,196 |
| 2023-07-26 | $14.95 | $15.27 | $14.85 | $15.27 | $15.14 | 118,702 |
| 2023-07-25 | $15.03 | $15.16 | $14.95 | $14.96 | $14.83 | 86,443 |
| 2023-07-24 | $14.83 | $15.12 | $14.75 | $15.04 | $14.91 | 120,856 |
| 2023-07-21 | $14.64 | $14.79 | $14.55 | $14.75 | $14.75 | 104,393 |
| 2023-07-20 | $14.76 | $14.81 | $14.53 | $14.64 | $14.64 | 103,754 |
| 2023-07-19 | $14.77 | $14.82 | $14.65 | $14.73 | $14.73 | 121,602 |
| 2023-07-18 | $14.71 | $14.88 | $14.69 | $14.76 | $14.76 | 79,398 |
| 2023-07-17 | $14.50 | $14.83 | $14.49 | $14.64 | $14.64 | 114,919 |
| 2023-07-14 | $14.34 | $14.63 | $14.26 | $14.47 | $14.47 | 147,877 |
| 2023-07-13 | $14.34 | $14.39 | $14.25 | $14.39 | $14.39 | 77,646 |
| 2023-07-12 | $14.36 | $14.40 | $14.25 | $14.27 | $14.27 | 81,280 |
| 2023-07-11 | $14.41 | $14.44 | $14.26 | $14.31 | $14.31 | 75,543 |
| 2023-07-10 | $14.31 | $14.43 | $14.27 | $14.36 | $14.36 | 48,881 |
| 2023-07-07 | $14.30 | $14.41 | $14.25 | $14.34 | $14.34 | 90,509 |
| 2023-07-06 | $14.20 | $14.30 | $14.05 | $14.28 | $14.28 | 55,738 |
| 2023-07-05 | $14.17 | $14.32 | $14.16 | $14.18 | $14.18 | 59,818 |
| 2023-07-03 | $14.12 | $14.25 | $14.08 | $14.23 | $14.23 | 46,613 |
| 2023-06-30 | $14.18 | $14.22 | $14.01 | $14.07 | $14.07 | 68,229 |
| 2023-06-29 | $14.10 | $14.20 | $14.03 | $14.14 | $14.14 | 57,650 |
| 2023-06-28 | $14.11 | $14.25 | $14.08 | $14.20 | $14.07 | 119,629 |
| 2023-06-27 | $14.17 | $14.29 | $14.11 | $14.12 | $13.99 | 120,090 |
| 2023-06-26 | $14.00 | $14.18 | $14.00 | $14.15 | $14.02 | 96,453 |
| 2023-06-23 | $14.11 | $14.12 | $13.96 | $13.97 | $13.97 | 123,893 |
| 2023-06-22 | $14.24 | $14.24 | $14.08 | $14.15 | $14.15 | 121,018 |
| 2023-06-21 | $14.17 | $14.37 | $14.09 | $14.20 | $14.20 | 179,586 |
| 2023-06-20 | $13.95 | $14.17 | $13.88 | $14.13 | $14.13 | 483,778 |
| 2023-06-16 | $13.98 | $14.06 | $13.94 | $14.00 | $14.00 | 177,859 |
| 2023-06-15 | $13.89 | $14.02 | $13.88 | $14.02 | $14.02 | 151,174 |
| 2023-06-14 | $13.89 | $13.98 | $13.84 | $13.88 | $13.88 | 131,512 |
| 2023-06-13 | $13.91 | $14.00 | $13.87 | $13.90 | $13.90 | 124,945 |
| 2023-06-12 | $13.95 | $13.97 | $13.85 | $13.92 | $13.92 | 189,735 |
| 2023-06-09 | $13.89 | $13.96 | $13.80 | $13.94 | $13.94 | 138,432 |
| 2023-06-08 | $13.84 | $13.94 | $13.80 | $13.85 | $13.85 | 241,197 |
| 2023-06-07 | $13.92 | $13.99 | $13.70 | $13.86 | $13.86 | 940,478 |
| 2023-06-06 | $13.82 | $14.04 | $13.82 | $13.87 | $13.87 | 89,505 |
| 2023-06-05 | $13.96 | $14.04 | $13.73 | $13.85 | $13.85 | 134,070 |
| 2023-06-02 | $13.93 | $14.05 | $13.78 | $13.92 | $13.92 | 94,354 |
| 2023-06-01 | $13.63 | $13.90 | $13.57 | $13.87 | $13.87 | 107,494 |
| 2023-05-31 | $13.88 | $13.88 | $13.65 | $13.70 | $13.70 | 92,706 |
| 2023-05-30 | $13.83 | $14.02 | $13.71 | $13.86 | $13.86 | 136,978 |
| 2023-05-26 | $14.02 | $14.09 | $13.86 | $13.96 | $13.96 | 236,590 |
| 2023-05-25 | $14.13 | $14.23 | $14.03 | $14.10 | $14.10 | 189,390 |
| 2023-05-24 | $14.53 | $14.54 | $14.20 | $14.26 | $14.26 | 258,271 |
| 2023-05-23 | $14.77 | $14.82 | $14.51 | $14.53 | $14.53 | 173,075 |
| 2023-05-22 | $15.03 | $15.04 | $14.68 | $14.75 | $14.75 | 148,211 |
| 2023-05-19 | $14.85 | $15.07 | $14.83 | $15.00 | $15.00 | 142,403 |
| 2023-05-18 | $14.78 | $14.89 | $14.74 | $14.85 | $14.85 | 142,533 |
| 2023-05-17 | $14.83 | $14.91 | $14.74 | $14.78 | $14.78 | 138,395 |
| 2023-05-16 | $14.86 | $15.00 | $14.71 | $14.73 | $14.73 | 69,165 |
| 2023-05-15 | $14.79 | $15.10 | $14.74 | $14.90 | $14.90 | 161,429 |
| 2023-05-12 | $14.74 | $14.79 | $14.66 | $14.70 | $14.70 | 123,659 |
| 2023-05-11 | $14.75 | $14.95 | $14.63 | $14.67 | $14.67 | 91,194 |
| 2023-05-10 | $14.95 | $15.02 | $14.52 | $14.72 | $14.72 | 91,175 |
| 2023-05-09 | $14.75 | $15.08 | $14.63 | $14.95 | $14.95 | 95,556 |
| 2023-05-08 | $14.37 | $14.86 | $14.37 | $14.84 | $14.84 | 153,927 |
| 2023-05-05 | $14.03 | $14.35 | $14.03 | $14.33 | $14.33 | 116,626 |
| 2023-05-04 | $14.21 | $14.21 | $13.96 | $14.03 | $14.03 | 73,036 |
| 2023-05-03 | $14.32 | $14.43 | $14.24 | $14.27 | $14.27 | 44,659 |
| 2023-05-02 | $14.42 | $14.44 | $14.05 | $14.32 | $14.32 | 125,030 |
| 2023-05-01 | $14.54 | $14.69 | $14.40 | $14.45 | $14.45 | 105,065 |
| 2023-04-28 | $14.54 | $14.79 | $14.54 | $14.54 | $14.54 | 67,146 |
| 2023-04-27 | $14.60 | $14.93 | $14.60 | $14.74 | $14.61 | 120,364 |
| 2023-04-26 | $14.47 | $14.77 | $14.47 | $14.60 | $14.60 | 106,254 |
| 2023-04-25 | $14.52 | $14.66 | $14.42 | $14.53 | $14.53 | 69,792 |
| 2023-04-24 | $14.39 | $14.68 | $14.32 | $14.53 | $14.53 | 123,874 |
| 2023-04-21 | $13.75 | $14.44 | $13.75 | $14.39 | $14.39 | 174,669 |
| 2023-04-20 | $13.75 | $13.80 | $13.73 | $13.73 | $13.73 | 93,020 |
| 2023-04-19 | $13.76 | $13.85 | $13.72 | $13.78 | $13.78 | 154,932 |
| 2023-04-18 | $13.89 | $13.90 | $13.71 | $13.75 | $13.75 | 93,372 |
| 2023-04-17 | $13.79 | $13.91 | $13.77 | $13.86 | $13.86 | 110,832 |
| 2023-04-14 | $13.84 | $13.88 | $13.54 | $13.77 | $13.77 | 158,833 |
| 2023-04-13 | $13.71 | $13.81 | $13.65 | $13.76 | $13.76 | 126,662 |
| 2023-04-12 | $13.77 | $13.83 | $13.62 | $13.75 | $13.75 | 111,621 |
| 2023-04-11 | $13.73 | $13.79 | $13.60 | $13.69 | $13.69 | 116,543 |
| 2023-04-10 | $13.74 | $14.00 | $13.54 | $13.64 | $13.64 | 137,576 |
| 2023-04-06 | $13.95 | $13.96 | $13.65 | $13.82 | $13.82 | 206,390 |
| 2023-04-05 | $13.97 | $14.13 | $13.93 | $13.93 | $13.93 | 127,038 |
| 2023-04-04 | $14.11 | $14.11 | $13.81 | $13.94 | $13.94 | 71,958 |
| 2023-04-03 | $14.10 | $14.24 | $13.90 | $14.01 | $14.01 | 111,259 |
| 2023-03-31 | $13.99 | $14.14 | $13.99 | $14.09 | $14.09 | 142,534 |
| 2023-03-30 | $14.04 | $14.14 | $13.93 | $13.99 | $13.99 | 90,024 |
| 2023-03-29 | $14.20 | $14.33 | $14.04 | $14.09 | $13.96 | 126,798 |
| 2023-03-28 | $14.22 | $14.25 | $14.11 | $14.14 | $14.01 | 80,373 |
| 2023-03-27 | $14.21 | $14.30 | $14.11 | $14.17 | $14.04 | 104,909 |
| 2023-03-24 | $13.92 | $14.12 | $13.86 | $14.07 | $14.07 | 94,174 |
| 2023-03-23 | $13.97 | $14.20 | $13.86 | $13.97 | $13.97 | 100,448 |
| 2023-03-22 | $14.12 | $14.14 | $13.90 | $13.92 | $13.92 | 77,480 |
| 2023-03-21 | $14.16 | $14.21 | $13.98 | $14.05 | $14.05 | 86,498 |
| 2023-03-20 | $13.87 | $14.06 | $13.85 | $13.96 | $13.96 | 78,123 |
| 2023-03-17 | $13.97 | $14.02 | $13.60 | $13.79 | $13.79 | 168,776 |
| 2023-03-16 | $13.94 | $14.23 | $13.70 | $14.01 | $14.01 | 214,120 |
| 2023-03-15 | $14.05 | $14.12 | $13.77 | $14.00 | $14.00 | 152,746 |
| 2023-03-14 | $14.30 | $14.68 | $14.08 | $14.27 | $14.27 | 133,794 |
| 2023-03-13 | $13.82 | $14.15 | $13.42 | $14.02 | $14.02 | 167,175 |
| 2023-03-10 | $14.41 | $14.50 | $13.85 | $13.92 | $13.92 | 216,986 |
| 2023-03-09 | $15.05 | $15.13 | $14.49 | $14.54 | $14.54 | 190,426 |
| 2023-03-08 | $15.03 | $15.10 | $14.96 | $15.08 | $15.08 | 114,254 |
| 2023-03-07 | $15.26 | $15.39 | $14.79 | $14.98 | $14.98 | 141,495 |
| 2023-03-06 | $15.30 | $15.53 | $15.15 | $15.24 | $15.24 | 146,106 |
| 2023-03-03 | $15.16 | $15.33 | $14.95 | $15.18 | $15.18 | 146,457 |
| 2023-03-02 | $14.75 | $15.25 | $14.59 | $14.92 | $14.92 | 280,705 |
| 2023-03-01 | $15.62 | $15.67 | $15.10 | $15.57 | $15.57 | 165,549 |
| 2023-02-28 | $15.77 | $15.95 | $15.62 | $15.68 | $15.68 | 129,079 |
| 2023-02-27 | $15.97 | $16.03 | $15.76 | $15.76 | $15.76 | 138,589 |
| 2023-02-24 | $15.89 | $16.08 | $15.80 | $15.97 | $15.84 | 92,574 |
| 2023-02-23 | $15.58 | $15.96 | $15.52 | $15.89 | $15.76 | 113,467 |
| 2023-02-22 | $15.40 | $15.57 | $15.32 | $15.50 | $15.37 | 84,501 |
| 2023-02-21 | $15.57 | $15.65 | $15.20 | $15.35 | $15.22 | 124,764 |
| 2023-02-17 | $15.53 | $15.71 | $15.41 | $15.69 | $15.56 | 84,539 |
| 2023-02-16 | $15.51 | $15.73 | $15.45 | $15.49 | $15.36 | 122,608 |
| 2023-02-15 | $15.50 | $15.69 | $15.34 | $15.53 | $15.40 | 128,880 |
| 2023-02-14 | $15.17 | $15.48 | $15.17 | $15.37 | $15.24 | 124,823 |
| 2023-02-13 | $15.02 | $15.35 | $14.95 | $15.14 | $15.01 | 98,830 |
| 2023-02-10 | $14.74 | $15.08 | $14.74 | $14.98 | $14.85 | 52,256 |
| 2023-02-09 | $14.98 | $15.14 | $14.78 | $14.78 | $14.66 | 92,754 |
| 2023-02-08 | $14.98 | $15.01 | $14.90 | $14.91 | $14.78 | 71,116 |
| 2023-02-07 | $14.78 | $15.14 | $14.78 | $14.97 | $14.84 | 153,304 |
| 2023-02-06 | $14.68 | $14.94 | $14.64 | $14.80 | $14.68 | 106,167 |
| 2023-02-03 | $14.63 | $14.77 | $14.58 | $14.64 | $14.64 | 89,180 |
| 2023-02-02 | $14.62 | $14.63 | $14.31 | $14.63 | $14.63 | 102,233 |
| 2023-02-01 | $14.30 | $14.41 | $14.11 | $14.32 | $14.32 | 142,936 |
| 2023-01-31 | $14.11 | $14.29 | $14.08 | $14.26 | $14.26 | 132,975 |
| 2023-01-30 | $14.40 | $14.49 | $13.97 | $14.00 | $14.00 | 98,475 |
| 2023-01-27 | $14.72 | $14.83 | $14.46 | $14.57 | $14.57 | 156,976 |
| 2023-01-26 | $14.57 | $14.74 | $14.43 | $14.70 | $14.70 | 106,545 |
| 2023-01-25 | $14.10 | $14.54 | $14.10 | $14.51 | $14.51 | 122,158 |
| 2023-01-24 | $14.08 | $14.11 | $13.93 | $14.05 | $14.05 | 88,463 |
| 2023-01-23 | $13.74 | $14.00 | $13.70 | $14.00 | $14.00 | 199,674 |
| 2023-01-20 | $13.63 | $13.70 | $13.57 | $13.69 | $13.69 | 79,210 |
| 2023-01-19 | $13.70 | $13.75 | $13.52 | $13.65 | $13.65 | 83,303 |
| 2023-01-18 | $13.84 | $13.92 | $13.68 | $13.75 | $13.75 | 104,228 |
| 2023-01-17 | $13.80 | $13.88 | $13.65 | $13.75 | $13.75 | 206,987 |
| 2023-01-13 | $13.75 | $13.85 | $13.61 | $13.80 | $13.80 | 126,427 |
| 2023-01-12 | $13.47 | $14.00 | $13.44 | $14.00 | $14.00 | 225,869 |
| 2023-01-11 | $13.24 | $13.31 | $13.15 | $13.31 | $13.31 | 45,452 |
| 2023-01-10 | $13.23 | $13.25 | $13.14 | $13.14 | $13.14 | 30,787 |
| 2023-01-09 | $13.28 | $13.28 | $13.12 | $13.23 | $13.23 | 39,676 |
| 2023-01-06 | $13.25 | $13.25 | $13.18 | $13.25 | $13.25 | 56,455 |
| 2023-01-05 | $13.35 | $13.43 | $13.18 | $13.23 | $13.23 | 30,488 |
| 2023-01-04 | $13.36 | $13.37 | $13.25 | $13.29 | $13.29 | 49,154 |
| 2023-01-03 | $13.19 | $13.41 | $13.14 | $13.29 | $13.29 | 46,375 |
| 2022-12-30 | $13.13 | $13.37 | $13.11 | $13.26 | $13.26 | 49,659 |
| 2022-12-29 | $13.19 | $13.33 | $13.10 | $13.21 | $13.21 | 54,887 |
| 2022-12-28 | $13.25 | $13.27 | $12.95 | $13.07 | $13.07 | 44,045 |
| 2022-12-27 | $13.12 | $13.24 | $12.87 | $13.17 | $13.17 | 48,763 |
| 2022-12-23 | $12.86 | $13.11 | $12.79 | $13.03 | $13.03 | 35,315 |
| 2022-12-22 | $12.81 | $12.93 | $12.70 | $12.84 | $12.84 | 22,814 |
| 2022-12-21 | $12.87 | $13.04 | $12.81 | $12.87 | $12.87 | 45,714 |
| 2022-12-20 | $12.82 | $13.04 | $12.82 | $12.87 | $12.87 | 39,413 |
| 2022-12-19 | $13.09 | $13.15 | $12.84 | $12.96 | $12.96 | 54,700 |
| 2022-12-16 | $13.18 | $13.27 | $12.95 | $13.21 | $13.21 | 94,074 |
| 2022-12-15 | $13.38 | $13.40 | $13.15 | $13.28 | $13.28 | 66,428 |
| 2022-12-14 | $13.31 | $13.58 | $13.24 | $13.48 | $13.37 | 58,018 |
| 2022-12-13 | $13.70 | $13.70 | $13.15 | $13.17 | $13.06 | 131,428 |
| 2022-12-12 | $13.51 | $13.66 | $13.46 | $13.58 | $13.47 | 35,695 |
| 2022-12-09 | $13.34 | $13.52 | $13.21 | $13.46 | $13.35 | 47,147 |
| 2022-12-08 | $13.12 | $13.58 | $13.12 | $13.39 | $13.28 | 55,728 |
| 2022-12-07 | $13.20 | $13.64 | $13.10 | $13.10 | $12.99 | 107,007 |
| 2022-12-06 | $13.37 | $13.49 | $13.10 | $13.19 | $13.08 | 46,239 |
| 2022-12-05 | $13.51 | $13.66 | $13.20 | $13.38 | $13.27 | 58,769 |
| 2022-12-02 | $13.42 | $13.70 | $13.42 | $13.62 | $13.50 | 36,798 |
| 2022-12-01 | $13.45 | $13.63 | $13.45 | $13.56 | $13.45 | 35,656 |
| 2022-11-30 | $13.79 | $13.79 | $13.38 | $13.59 | $13.48 | 49,797 |
| 2022-11-29 | $13.70 | $13.75 | $13.45 | $13.71 | $13.59 | 42,318 |
| 2022-11-28 | $13.79 | $13.80 | $13.62 | $13.74 | $13.51 | 44,371 |
| 2022-11-25 | $13.74 | $13.89 | $13.74 | $13.80 | $13.57 | 31,500 |
| 2022-11-23 | $13.79 | $13.80 | $13.66 | $13.74 | $13.51 | 31,750 |
| 2022-11-22 | $13.79 | $13.79 | $13.68 | $13.75 | $13.52 | 28,206 |
| 2022-11-21 | $13.61 | $13.74 | $13.51 | $13.73 | $13.50 | 53,296 |
| 2022-11-18 | $13.72 | $13.75 | $13.50 | $13.54 | $13.32 | 47,541 |
| 2022-11-17 | $13.64 | $13.75 | $13.61 | $13.71 | $13.48 | 63,436 |
| 2022-11-16 | $13.78 | $13.86 | $13.68 | $13.75 | $13.52 | 59,589 |
| 2022-11-15 | $13.98 | $13.98 | $13.70 | $13.80 | $13.57 | 97,199 |
| 2022-11-14 | $13.98 | $14.00 | $13.90 | $13.96 | $13.73 | 68,170 |
| 2022-11-11 | $13.96 | $13.97 | $13.83 | $13.94 | $13.71 | 59,787 |
| 2022-11-10 | $13.82 | $13.99 | $13.70 | $13.85 | $13.62 | 65,003 |
| 2022-11-09 | $13.76 | $13.93 | $13.69 | $13.76 | $13.53 | 36,534 |
| 2022-11-08 | $13.95 | $13.99 | $13.75 | $13.91 | $13.68 | 39,101 |
| 2022-11-07 | $13.75 | $13.99 | $13.70 | $13.96 | $13.73 | 76,034 |
| 2022-11-04 | $13.74 | $13.86 | $13.41 | $13.68 | $13.45 | 61,958 |
| 2022-11-03 | $13.23 | $13.47 | $13.11 | $13.36 | $13.14 | 47,039 |
| 2022-11-02 | $13.09 | $13.40 | $12.99 | $13.29 | $13.07 | 46,798 |
| 2022-11-01 | $13.25 | $13.33 | $12.99 | $13.22 | $13.00 | 65,213 |
| 2022-10-31 | $13.43 | $13.46 | $13.20 | $13.27 | $13.05 | 23,854 |
| 2022-10-28 | $13.21 | $13.48 | $13.19 | $13.48 | $13.26 | 61,038 |
| 2022-10-27 | $13.37 | $13.54 | $13.35 | $13.36 | $13.03 | 29,820 |
| 2022-10-26 | $13.40 | $13.55 | $13.21 | $13.30 | $12.97 | 59,775 |
| 2022-10-25 | $12.96 | $13.49 | $12.93 | $13.49 | $13.16 | 58,456 |
| 2022-10-24 | $12.79 | $12.98 | $12.61 | $12.91 | $12.59 | 41,550 |
| 2022-10-21 | $12.85 | $12.85 | $12.52 | $12.65 | $12.65 | 26,230 |
| 2022-10-20 | $12.56 | $12.76 | $12.50 | $12.74 | $12.74 | 18,603 |
| 2022-10-19 | $12.65 | $12.80 | $12.55 | $12.62 | $12.62 | 20,959 |
| 2022-10-18 | $12.67 | $13.00 | $12.60 | $12.68 | $12.68 | 50,442 |
| 2022-10-17 | $12.75 | $12.90 | $12.52 | $12.57 | $12.57 | 32,476 |
| 2022-10-14 | $12.56 | $12.65 | $12.46 | $12.60 | $12.60 | 49,227 |
| 2022-10-13 | $12.08 | $12.45 | $11.99 | $12.45 | $12.45 | 40,574 |
| 2022-10-12 | $12.19 | $12.42 | $12.12 | $12.19 | $12.19 | 68,030 |
| 2022-10-11 | $11.91 | $12.11 | $11.87 | $12.11 | $12.11 | 24,901 |
| 2022-10-10 | $12.06 | $12.14 | $11.91 | $11.98 | $11.98 | 23,897 |
| 2022-10-07 | $12.34 | $12.39 | $12.02 | $12.06 | $12.06 | 38,423 |
| 2022-10-06 | $12.55 | $12.70 | $12.27 | $12.34 | $12.34 | 30,978 |
| 2022-10-05 | $12.34 | $12.65 | $12.25 | $12.58 | $12.58 | 50,191 |
| 2022-10-04 | $12.16 | $12.58 | $12.16 | $12.54 | $12.54 | 63,756 |
| 2022-10-03 | $11.96 | $12.20 | $11.90 | $12.08 | $12.08 | 43,674 |
| 2022-09-30 | $11.84 | $12.12 | $11.80 | $11.93 | $11.93 | 61,624 |
| 2022-09-29 | $12.35 | $12.35 | $11.74 | $11.95 | $11.95 | 127,821 |
| 2022-09-28 | $12.22 | $12.42 | $12.17 | $12.41 | $12.29 | 49,808 |
| 2022-09-27 | $12.26 | $12.48 | $12.12 | $12.17 | $12.17 | 57,228 |
| 2022-09-26 | $12.16 | $12.50 | $12.00 | $12.25 | $12.25 | 108,951 |
| 2022-09-23 | $12.65 | $12.71 | $12.35 | $12.45 | $12.45 | 114,524 |
| 2022-09-22 | $13.00 | $13.02 | $12.65 | $12.71 | $12.71 | 80,928 |
| 2022-09-21 | $13.12 | $13.23 | $12.96 | $13.01 | $13.01 | 18,222 |
| 2022-09-20 | $13.06 | $13.24 | $12.98 | $12.98 | $12.98 | 31,409 |
| 2022-09-19 | $13.13 | $13.37 | $12.92 | $13.06 | $13.06 | 61,644 |
| 2022-09-16 | $13.40 | $13.48 | $13.17 | $13.21 | $13.21 | 46,355 |
| 2022-09-15 | $13.28 | $13.58 | $13.26 | $13.52 | $13.52 | 56,419 |
| 2022-09-14 | $13.18 | $13.31 | $13.10 | $13.19 | $13.19 | 24,986 |
| 2022-09-13 | $13.30 | $13.60 | $13.07 | $13.07 | $13.07 | 55,291 |
| 2022-09-12 | $13.32 | $13.40 | $13.21 | $13.38 | $13.38 | 46,540 |
| 2022-09-09 | $12.98 | $13.47 | $12.98 | $13.20 | $13.20 | 31,265 |
| 2022-09-08 | $13.00 | $13.27 | $13.00 | $13.14 | $13.14 | 27,582 |
| 2022-09-07 | $13.05 | $13.19 | $13.01 | $13.13 | $13.13 | 14,020 |
| 2022-09-06 | $13.12 | $13.20 | $13.02 | $13.06 | $13.06 | 15,124 |
| 2022-09-02 | $13.22 | $13.29 | $13.09 | $13.12 | $13.12 | 73,913 |
| 2022-09-01 | $13.58 | $13.58 | $13.09 | $13.21 | $13.21 | 81,946 |
| 2022-08-31 | $13.50 | $13.64 | $13.46 | $13.54 | $13.54 | 46,636 |
| 2022-08-30 | $13.57 | $13.71 | $13.40 | $13.40 | $13.40 | 37,174 |
| 2022-08-29 | $13.63 | $13.86 | $13.63 | $13.73 | $13.61 | 39,118 |
| 2022-08-26 | $13.83 | $13.83 | $13.62 | $13.77 | $13.65 | 27,122 |
| 2022-08-25 | $13.81 | $13.85 | $13.76 | $13.83 | $13.71 | 21,067 |
| 2022-08-24 | $13.72 | $13.84 | $13.62 | $13.72 | $13.60 | 34,250 |
| 2022-08-23 | $13.66 | $13.75 | $13.58 | $13.65 | $13.54 | 46,688 |
| 2022-08-22 | $13.61 | $13.63 | $13.47 | $13.61 | $13.50 | 36,523 |
| 2022-08-19 | $13.71 | $13.82 | $13.60 | $13.61 | $13.50 | 36,498 |
| 2022-08-18 | $13.81 | $13.92 | $13.64 | $13.83 | $13.71 | 46,491 |
| 2022-08-17 | $14.02 | $14.09 | $13.63 | $13.71 | $13.60 | 55,189 |
| 2022-08-16 | $14.13 | $14.13 | $13.88 | $14.02 | $13.90 | 56,761 |
| 2022-08-15 | $13.87 | $14.17 | $13.71 | $14.08 | $13.96 | 106,561 |
| 2022-08-12 | $13.55 | $13.79 | $13.55 | $13.77 | $13.65 | 47,055 |
| 2022-08-11 | $13.44 | $13.58 | $13.44 | $13.55 | $13.44 | 35,387 |
| 2022-08-10 | $13.31 | $13.48 | $13.28 | $13.45 | $13.34 | 36,570 |
| 2022-08-09 | $13.48 | $13.57 | $13.18 | $13.31 | $13.20 | 81,981 |
| 2022-08-08 | $13.33 | $13.52 | $13.33 | $13.37 | $13.26 | 25,466 |
| 2022-08-05 | $13.16 | $13.45 | $13.16 | $13.36 | $13.25 | 27,727 |
| 2022-08-04 | $13.30 | $13.52 | $13.15 | $13.26 | $13.15 | 49,931 |
| 2022-08-03 | $13.43 | $13.54 | $13.30 | $13.47 | $13.36 | 36,075 |
| 2022-08-02 | $13.36 | $13.37 | $13.21 | $13.30 | $13.19 | 34,267 |
| 2022-08-01 | $13.30 | $13.40 | $13.20 | $13.35 | $13.24 | 50,592 |
| 2022-07-29 | $13.27 | $13.48 | $13.27 | $13.38 | $13.27 | 55,441 |
| 2022-07-28 | $13.09 | $13.42 | $13.09 | $13.37 | $13.26 | 83,836 |
| 2022-07-27 | $13.07 | $13.38 | $12.95 | $13.26 | $13.04 | 96,985 |
| 2022-07-26 | $12.87 | $13.08 | $12.83 | $13.01 | $12.79 | 79,764 |
| 2022-07-25 | $12.79 | $12.88 | $12.72 | $12.83 | $12.62 | 58,904 |
| 2022-07-22 | $12.80 | $12.86 | $12.61 | $12.72 | $12.72 | 46,201 |
| 2022-07-21 | $12.74 | $12.76 | $12.53 | $12.76 | $12.76 | 28,558 |
| 2022-07-20 | $12.56 | $12.75 | $12.51 | $12.68 | $12.68 | 57,341 |
| 2022-07-19 | $12.40 | $12.55 | $12.35 | $12.52 | $12.52 | 27,386 |
| 2022-07-18 | $12.19 | $12.59 | $12.19 | $12.28 | $12.28 | 71,768 |
| 2022-07-15 | $12.21 | $12.26 | $11.93 | $12.18 | $12.18 | 62,005 |
| 2022-07-14 | $11.96 | $12.04 | $11.81 | $11.91 | $11.91 | 44,220 |
| 2022-07-13 | $11.86 | $12.19 | $11.86 | $12.08 | $12.08 | 32,076 |
| 2022-07-12 | $12.08 | $12.18 | $11.97 | $11.99 | $11.99 | 36,556 |
| 2022-07-11 | $12.05 | $12.34 | $12.01 | $12.08 | $12.08 | 52,059 |
| 2022-07-08 | $12.32 | $12.35 | $12.03 | $12.06 | $12.06 | 25,195 |
| 2022-07-07 | $11.83 | $12.29 | $11.80 | $12.27 | $12.27 | 114,368 |
| 2022-07-06 | $11.61 | $11.77 | $11.51 | $11.68 | $11.68 | 49,827 |
| 2022-07-05 | $11.46 | $11.71 | $11.34 | $11.71 | $11.71 | 44,348 |
| 2022-07-01 | $11.14 | $11.52 | $11.14 | $11.44 | $11.44 | 28,329 |
| 2022-06-30 | $11.05 | $11.19 | $11.02 | $11.13 | $11.13 | 34,539 |
| 2022-06-29 | $11.58 | $11.64 | $11.10 | $11.20 | $11.20 | 76,255 |
| 2022-06-28 | $11.92 | $12.05 | $11.52 | $11.62 | $11.50 | 73,074 |
| 2022-06-27 | $11.41 | $11.81 | $11.34 | $11.76 | $11.64 | 73,046 |
| 2022-06-24 | $11.38 | $11.58 | $11.34 | $11.42 | $11.31 | 40,334 |
| 2022-06-23 | $11.36 | $11.42 | $11.24 | $11.28 | $11.17 | 29,501 |
| 2022-06-22 | $11.23 | $11.42 | $11.23 | $11.30 | $11.19 | 61,578 |
| 2022-06-21 | $11.35 | $11.52 | $11.18 | $11.31 | $11.20 | 64,503 |
| 2022-06-17 | $11.05 | $11.55 | $11.02 | $11.33 | $11.22 | 94,470 |
| 2022-06-16 | $11.70 | $11.90 | $11.25 | $11.29 | $11.18 | 167,759 |
| 2022-06-15 | $11.80 | $12.13 | $11.75 | $11.95 | $11.83 | 74,046 |
| 2022-06-14 | $12.18 | $12.20 | $11.66 | $11.69 | $11.57 | 150,371 |
| 2022-06-13 | $12.32 | $12.32 | $11.86 | $11.99 | $11.87 | 134,077 |
| 2022-06-10 | $12.23 | $12.54 | $12.23 | $12.54 | $12.41 | 85,664 |
| 2022-06-09 | $12.66 | $12.67 | $12.34 | $12.37 | $12.25 | 52,575 |
| 2022-06-08 | $12.67 | $12.72 | $12.53 | $12.63 | $12.50 | 61,074 |
| 2022-06-07 | $12.61 | $12.75 | $12.57 | $12.65 | $12.52 | 42,478 |
| 2022-06-06 | $12.81 | $12.83 | $12.61 | $12.71 | $12.58 | 43,442 |
| 2022-06-03 | $12.73 | $12.82 | $12.57 | $12.68 | $12.55 | 37,935 |
| 2022-06-02 | $12.75 | $12.86 | $12.60 | $12.71 | $12.58 | 63,179 |
| 2022-06-01 | $12.76 | $12.89 | $12.63 | $12.87 | $12.74 | 28,529 |
| 2022-05-31 | $13.00 | $13.03 | $12.69 | $12.69 | $12.56 | 112,413 |
| 2022-05-27 | $12.83 | $12.99 | $12.82 | $12.90 | $12.77 | 66,112 |
| 2022-05-26 | $12.70 | $13.04 | $12.70 | $12.91 | $12.78 | 33,578 |
| 2022-05-25 | $12.76 | $13.08 | $12.76 | $12.81 | $12.57 | 38,651 |
| 2022-05-24 | $12.65 | $12.76 | $12.50 | $12.73 | $12.49 | 55,259 |
| 2022-05-23 | $12.59 | $12.85 | $12.57 | $12.65 | $12.41 | 37,099 |
| 2022-05-20 | $12.62 | $12.83 | $12.36 | $12.57 | $12.34 | 72,848 |
| 2022-05-19 | $12.46 | $12.97 | $12.45 | $12.65 | $12.41 | 114,486 |
| 2022-05-18 | $13.14 | $13.17 | $12.60 | $12.66 | $12.42 | 94,070 |
| 2022-05-17 | $13.11 | $13.32 | $13.09 | $13.15 | $12.91 | 55,304 |
| 2022-05-16 | $12.76 | $13.14 | $12.70 | $13.02 | $12.78 | 67,984 |
| 2022-05-13 | $12.79 | $13.02 | $12.46 | $12.68 | $12.44 | 88,048 |
| 2022-05-12 | $13.04 | $13.04 | $12.29 | $12.47 | $12.24 | 187,310 |
| 2022-05-11 | $13.00 | $13.48 | $12.85 | $13.09 | $12.85 | 89,427 |
| 2022-05-10 | $12.97 | $13.20 | $12.86 | $13.00 | $12.76 | 62,462 |
| 2022-05-09 | $13.23 | $13.32 | $12.88 | $12.89 | $12.65 | 104,156 |
| 2022-05-06 | $13.45 | $13.45 | $13.30 | $13.42 | $13.17 | 25,552 |
| 2022-05-05 | $13.74 | $13.74 | $13.32 | $13.43 | $13.18 | 21,420 |
| 2022-05-04 | $13.51 | $13.75 | $13.51 | $13.74 | $13.48 | 28,783 |
| 2022-05-03 | $13.30 | $13.57 | $13.21 | $13.52 | $13.27 | 40,490 |
| 2022-05-02 | $13.63 | $13.69 | $13.06 | $13.23 | $12.98 | 132,507 |
| 2022-04-29 | $13.77 | $13.87 | $13.66 | $13.66 | $13.41 | 58,104 |
| 2022-04-28 | $13.89 | $13.92 | $13.66 | $13.83 | $13.57 | 62,502 |
| 2022-04-27 | $13.85 | $14.07 | $13.83 | $13.99 | $13.62 | 72,962 |
| 2022-04-26 | $14.20 | $14.20 | $13.81 | $13.83 | $13.46 | 89,863 |
| 2022-04-25 | $14.01 | $14.20 | $13.88 | $14.20 | $13.82 | 95,197 |
| 2022-04-22 | $13.98 | $14.00 | $13.93 | $13.99 | $13.62 | 75,355 |
| 2022-04-21 | $13.99 | $14.03 | $13.92 | $13.93 | $13.56 | 71,451 |
| 2022-04-20 | $13.89 | $14.03 | $13.89 | $13.98 | $13.61 | 38,432 |
| 2022-04-19 | $14.04 | $14.08 | $13.88 | $13.97 | $13.60 | 48,236 |
| 2022-04-18 | $13.82 | $14.08 | $13.80 | $13.96 | $13.59 | 76,708 |
| 2022-04-14 | $13.91 | $13.95 | $13.85 | $13.87 | $13.50 | 37,053 |
| 2022-04-13 | $13.84 | $14.00 | $13.84 | $13.94 | $13.57 | 60,142 |
| 2022-04-12 | $13.90 | $13.90 | $13.75 | $13.86 | $13.49 | 52,099 |
| 2022-04-11 | $13.75 | $13.86 | $13.75 | $13.80 | $13.43 | 56,462 |
| 2022-04-08 | $13.80 | $13.89 | $13.78 | $13.83 | $13.46 | 40,711 |
| 2022-04-07 | $13.75 | $13.89 | $13.65 | $13.86 | $13.49 | 48,475 |
| 2022-04-06 | $13.91 | $13.95 | $13.76 | $13.80 | $13.43 | 41,936 |
| 2022-04-05 | $13.94 | $13.95 | $13.84 | $13.89 | $13.52 | 42,269 |
| 2022-04-04 | $13.91 | $13.94 | $13.80 | $13.82 | $13.45 | 48,743 |
| 2022-04-01 | $13.94 | $13.95 | $13.86 | $13.95 | $13.58 | 48,430 |
| 2022-03-31 | $13.80 | $13.93 | $13.79 | $13.89 | $13.52 | 54,252 |
| 2022-03-30 | $13.84 | $13.92 | $13.78 | $13.78 | $13.41 | 58,364 |
| 2022-03-29 | $14.02 | $14.02 | $13.95 | $13.99 | $13.60 | 90,470 |
| 2022-03-28 | $13.87 | $14.00 | $13.85 | $14.00 | $13.61 | 84,195 |
| 2022-03-25 | $13.95 | $14.04 | $13.77 | $13.83 | $13.44 | 66,059 |
| 2022-03-24 | $13.92 | $14.10 | $13.87 | $13.92 | $13.53 | 35,354 |
| 2022-03-23 | $13.90 | $14.00 | $13.78 | $13.84 | $13.45 | 87,693 |
| 2022-03-22 | $14.10 | $14.10 | $14.06 | $14.09 | $13.70 | 62,788 |
| 2022-03-21 | $14.03 | $14.12 | $13.98 | $14.12 | $13.72 | 70,322 |
| 2022-03-18 | $14.12 | $14.12 | $14.03 | $14.03 | $13.64 | 49,971 |
| 2022-03-17 | $14.00 | $14.15 | $13.96 | $14.15 | $13.75 | 93,559 |
| 2022-03-16 | $13.94 | $14.00 | $13.90 | $13.96 | $13.57 | 83,364 |
| 2022-03-15 | $13.96 | $14.08 | $13.82 | $13.85 | $13.46 | 156,798 |
| 2022-03-14 | $13.85 | $13.98 | $13.73 | $13.80 | $13.41 | 54,323 |
| 2022-03-11 | $13.90 | $13.93 | $13.80 | $13.84 | $13.45 | 56,320 |
| 2022-03-10 | $13.72 | $13.87 | $13.72 | $13.85 | $13.46 | 73,278 |
| 2022-03-09 | $13.80 | $13.86 | $13.66 | $13.76 | $13.37 | 57,856 |
| 2022-03-08 | $13.65 | $13.82 | $13.54 | $13.65 | $13.27 | 52,713 |
| 2022-03-07 | $13.78 | $13.86 | $13.53 | $13.73 | $13.35 | 73,564 |
| 2022-03-04 | $13.77 | $13.87 | $13.74 | $13.78 | $13.39 | 61,283 |
| 2022-03-03 | $13.48 | $13.79 | $13.48 | $13.76 | $13.37 | 78,039 |
| 2022-03-02 | $13.21 | $13.51 | $13.16 | $13.40 | $13.02 | 73,858 |
| 2022-03-01 | $13.32 | $13.32 | $12.94 | $13.08 | $12.71 | 58,159 |
| 2022-02-28 | $13.07 | $13.27 | $13.07 | $13.24 | $12.87 | 66,837 |
| 2022-02-25 | $13.10 | $13.28 | $13.10 | $13.15 | $12.78 | 35,775 |
| 2022-02-24 | $13.01 | $13.23 | $12.83 | $13.15 | $12.78 | 155,871 |
| 2022-02-23 | $13.62 | $13.68 | $13.40 | $13.45 | $13.05 | 71,586 |
| 2022-02-22 | $13.82 | $13.83 | $13.46 | $13.52 | $13.12 | 94,659 |
| 2022-02-18 | $13.76 | $13.80 | $13.70 | $13.78 | $13.37 | 44,735 |
| 2022-02-17 | $13.75 | $13.84 | $13.59 | $13.71 | $13.31 | 51,915 |
| 2022-02-16 | $13.85 | $13.88 | $13.79 | $13.82 | $13.41 | 68,649 |
| 2022-02-15 | $13.77 | $13.94 | $13.77 | $13.83 | $13.42 | 75,954 |
| 2022-02-14 | $13.61 | $13.83 | $13.60 | $13.76 | $13.35 | 53,592 |
| 2022-02-11 | $13.70 | $13.83 | $13.55 | $13.67 | $13.27 | 58,881 |
| 2022-02-10 | $13.80 | $13.80 | $13.61 | $13.63 | $13.23 | 46,912 |
| 2022-02-09 | $13.88 | $13.88 | $13.72 | $13.80 | $13.39 | 51,911 |
| 2022-02-08 | $13.82 | $13.90 | $13.75 | $13.78 | $13.37 | 44,895 |
| 2022-02-07 | $13.75 | $13.98 | $13.75 | $13.78 | $13.37 | 71,583 |
| 2022-02-04 | $13.65 | $13.85 | $13.62 | $13.79 | $13.38 | 36,171 |
| 2022-02-03 | $13.85 | $13.92 | $13.65 | $13.72 | $13.32 | 35,061 |
| 2022-02-02 | $13.86 | $13.93 | $13.69 | $13.86 | $13.45 | 54,877 |
| 2022-02-01 | $13.58 | $13.76 | $13.51 | $13.73 | $13.33 | 81,896 |
| 2022-01-31 | $13.21 | $13.68 | $13.10 | $13.58 | $13.18 | 81,963 |
| 2022-01-28 | $13.58 | $13.68 | $13.19 | $13.43 | $13.03 | 70,541 |
| 2022-01-27 | $13.50 | $13.73 | $13.30 | $13.40 | $13.00 | 62,613 |
| 2022-01-26 | $13.67 | $13.93 | $13.51 | $13.58 | $13.16 | 106,096 |
| 2022-01-25 | $13.28 | $13.75 | $13.19 | $13.67 | $13.25 | 129,402 |
| 2022-01-24 | $13.35 | $13.49 | $12.91 | $13.29 | $12.88 | 176,171 |
| 2022-01-21 | $13.58 | $13.58 | $13.29 | $13.40 | $12.99 | 67,658 |
| 2022-01-20 | $13.57 | $13.70 | $13.49 | $13.50 | $13.08 | 41,355 |
| 2022-01-19 | $13.66 | $13.70 | $13.46 | $13.52 | $13.10 | 58,302 |
| 2022-01-18 | $13.20 | $13.59 | $13.18 | $13.56 | $13.14 | 66,316 |
| 2022-01-14 | $13.39 | $13.45 | $13.15 | $13.15 | $12.74 | 99,361 |
| 2022-01-13 | $13.51 | $13.65 | $13.37 | $13.39 | $12.98 | 58,003 |
| 2022-01-12 | $13.40 | $13.62 | $13.36 | $13.54 | $13.12 | 64,686 |
| 2022-01-11 | $13.38 | $13.48 | $13.28 | $13.44 | $13.02 | 51,429 |
| 2022-01-10 | $13.37 | $13.44 | $13.25 | $13.31 | $12.90 | 109,295 |
| 2022-01-07 | $13.30 | $13.50 | $13.16 | $13.36 | $12.95 | 85,263 |
| 2022-01-06 | $13.13 | $13.31 | $13.11 | $13.30 | $12.89 | 46,354 |
| 2022-01-05 | $13.34 | $13.35 | $13.11 | $13.14 | $12.73 | 43,923 |
| 2022-01-04 | $13.31 | $13.40 | $13.23 | $13.27 | $12.86 | 45,773 |
| 2022-01-03 | $13.08 | $13.40 | $13.08 | $13.34 | $12.93 | 62,827 |
| 2021-12-31 | $13.06 | $13.20 | $13.02 | $13.02 | $12.62 | 62,530 |
| 2021-12-30 | $13.05 | $13.09 | $12.93 | $13.03 | $12.63 | 46,539 |
| 2021-12-29 | $13.18 | $13.19 | $12.95 | $13.01 | $12.61 | 54,739 |
| 2021-12-28 | $13.10 | $13.18 | $13.06 | $13.15 | $12.74 | 25,989 |
| 2021-12-27 | $13.03 | $13.11 | $12.94 | $13.09 | $12.69 | 47,744 |
| 2021-12-23 | $12.63 | $13.01 | $12.63 | $12.97 | $12.57 | 79,093 |
| 2021-12-22 | $12.29 | $12.69 | $12.29 | $12.60 | $12.21 | 46,392 |
| 2021-12-21 | $12.21 | $12.58 | $12.18 | $12.39 | $12.01 | 106,328 |
| 2021-12-20 | $12.57 | $12.57 | $12.10 | $12.38 | $12.00 | 99,586 |
| 2021-12-17 | $12.83 | $12.87 | $12.56 | $12.61 | $12.22 | 75,064 |
| 2021-12-16 | $13.09 | $13.12 | $12.83 | $12.83 | $12.43 | 64,543 |
| 2021-12-15 | $12.91 | $13.20 | $12.81 | $13.01 | $12.61 | 77,668 |
| 2021-12-14 | $12.89 | $13.09 | $12.77 | $13.07 | $12.58 | 87,099 |
| 2021-12-13 | $13.43 | $13.43 | $12.77 | $12.82 | $12.33 | 150,601 |
| 2021-12-10 | $13.39 | $13.43 | $13.20 | $13.31 | $12.81 | 27,124 |
| 2021-12-09 | $13.20 | $13.50 | $13.05 | $13.32 | $12.82 | 94,032 |
| 2021-12-08 | $12.95 | $13.37 | $12.95 | $13.32 | $12.82 | 108,279 |
| 2021-12-07 | $13.24 | $13.24 | $12.99 | $13.16 | $12.66 | 81,094 |
| 2021-12-06 | $13.22 | $13.22 | $12.75 | $13.07 | $12.58 | 121,992 |
| 2021-12-03 | $13.44 | $13.44 | $12.98 | $12.98 | $12.49 | 45,505 |
| 2021-12-02 | $13.30 | $13.54 | $13.28 | $13.38 | $12.87 | 36,248 |
| 2021-12-01 | $13.50 | $13.60 | $13.23 | $13.26 | $12.76 | 52,539 |
| 2021-11-30 | $13.65 | $13.74 | $12.81 | $13.25 | $12.75 | 173,576 |
| 2021-11-29 | $13.82 | $13.92 | $13.73 | $13.75 | $13.23 | 42,804 |
| 2021-11-26 | $13.84 | $13.90 | $13.50 | $13.78 | $13.17 | 102,091 |
| 2021-11-24 | $14.13 | $14.16 | $14.02 | $14.02 | $13.40 | 36,588 |
| 2021-11-23 | $13.97 | $14.15 | $13.95 | $14.12 | $13.49 | 48,022 |
| 2021-11-22 | $13.90 | $14.07 | $13.90 | $13.95 | $13.33 | 97,505 |
| 2021-11-19 | $13.83 | $14.06 | $13.83 | $13.94 | $13.32 | 66,278 |
| 2021-11-18 | $14.08 | $14.09 | $13.75 | $13.84 | $13.23 | 106,954 |
| 2021-11-17 | $14.27 | $14.28 | $14.07 | $14.10 | $13.48 | 73,806 |
| 2021-11-16 | $14.31 | $14.39 | $14.18 | $14.22 | $13.59 | 90,225 |
| 2021-11-15 | $14.31 | $14.41 | $14.12 | $14.22 | $13.59 | 106,746 |
| 2021-11-12 | $14.39 | $14.49 | $14.10 | $14.40 | $13.76 | 203,834 |
| 2021-11-11 | $14.35 | $14.74 | $14.35 | $14.42 | $13.78 | 81,718 |
| 2021-11-10 | $14.65 | $14.65 | $14.34 | $14.35 | $13.71 | 73,514 |
| 2021-11-09 | $14.35 | $14.72 | $14.27 | $14.65 | $14.00 | 160,512 |
| 2021-11-08 | $14.25 | $14.46 | $14.20 | $14.41 | $13.77 | 85,963 |
| 2021-11-05 | $14.00 | $14.25 | $14.00 | $14.23 | $13.60 | 87,234 |
| 2021-11-04 | $13.74 | $13.94 | $13.74 | $13.94 | $13.32 | 139,358 |
| 2021-11-03 | $13.82 | $13.90 | $13.65 | $13.66 | $13.05 | 77,371 |
| 2021-11-02 | $14.11 | $14.20 | $13.84 | $13.85 | $13.24 | 63,882 |
| 2021-11-01 | $14.00 | $14.11 | $13.91 | $14.11 | $13.48 | 109,430 |
| 2021-10-29 | $13.82 | $13.94 | $13.66 | $13.91 | $13.29 | 69,924 |
| 2021-10-28 | $13.71 | $13.98 | $13.71 | $13.95 | $13.33 | 66,404 |
| 2021-10-27 | $13.85 | $13.93 | $13.76 | $13.89 | $13.19 | 54,649 |
| 2021-10-26 | $13.91 | $13.92 | $13.72 | $13.78 | $13.08 | 49,344 |
| 2021-10-25 | $13.77 | $13.92 | $13.77 | $13.92 | $13.21 | 51,203 |
| 2021-10-22 | $13.90 | $13.94 | $13.75 | $13.78 | $13.08 | 48,428 |
| 2021-10-21 | $13.85 | $13.96 | $13.84 | $13.87 | $13.17 | 59,184 |
| 2021-10-20 | $13.65 | $13.95 | $13.65 | $13.85 | $13.15 | 76,627 |
| 2021-10-19 | $13.60 | $13.81 | $13.35 | $13.71 | $13.02 | 60,635 |
| 2021-10-18 | $13.48 | $13.59 | $13.37 | $13.56 | $12.87 | 83,481 |
| 2021-10-15 | $13.40 | $13.58 | $13.22 | $13.46 | $12.78 | 77,137 |
| 2021-10-14 | $13.40 | $13.42 | $13.23 | $13.27 | $12.60 | 60,629 |
| 2021-10-13 | $13.22 | $13.35 | $13.12 | $13.26 | $12.59 | 62,629 |
| 2021-10-12 | $13.09 | $13.19 | $13.04 | $13.19 | $12.52 | 62,362 |
| 2021-10-11 | $13.17 | $13.28 | $13.05 | $13.11 | $12.45 | 41,188 |
| 2021-10-08 | $13.05 | $13.23 | $13.05 | $13.18 | $12.51 | 23,101 |
| 2021-10-07 | $13.14 | $13.29 | $13.00 | $13.03 | $12.37 | 45,166 |
| 2021-10-06 | $13.15 | $13.18 | $13.02 | $13.10 | $12.44 | 52,300 |
| 2021-10-05 | $13.30 | $13.33 | $13.15 | $13.19 | $12.52 | 31,249 |
| 2021-10-04 | $13.13 | $13.28 | $13.13 | $13.25 | $12.58 | 41,203 |
| 2021-10-01 | $13.16 | $13.24 | $13.09 | $13.13 | $12.46 | 45,302 |
| 2021-09-30 | $13.24 | $13.34 | $13.06 | $13.06 | $12.40 | 48,242 |
| 2021-09-29 | $13.18 | $13.33 | $13.14 | $13.30 | $12.63 | 44,678 |
| 2021-09-28 | $13.40 | $13.48 | $13.25 | $13.28 | $12.51 | 53,563 |
| 2021-09-27 | $13.53 | $13.53 | $13.33 | $13.44 | $12.66 | 71,948 |
| 2021-09-24 | $13.40 | $13.50 | $13.36 | $13.41 | $12.64 | 42,072 |
| 2021-09-23 | $13.39 | $13.55 | $13.35 | $13.38 | $12.61 | 51,248 |
| 2021-09-22 | $13.45 | $13.50 | $13.13 | $13.38 | $12.61 | 59,448 |
| 2021-09-21 | $13.20 | $13.48 | $13.20 | $13.39 | $12.62 | 89,861 |
| 2021-09-20 | $13.12 | $13.13 | $12.90 | $13.01 | $12.26 | 73,916 |
| 2021-09-17 | $13.09 | $13.35 | $13.03 | $13.35 | $12.58 | 64,628 |
| 2021-09-16 | $13.46 | $13.50 | $13.02 | $13.02 | $12.27 | 52,008 |
| 2021-09-15 | $13.18 | $13.49 | $13.09 | $13.46 | $12.68 | 76,262 |
| 2021-09-14 | $13.04 | $13.24 | $13.04 | $13.08 | $12.32 | 37,246 |
| 2021-09-13 | $13.05 | $13.10 | $12.98 | $13.01 | $12.26 | 69,249 |
| 2021-09-10 | $13.17 | $13.17 | $12.94 | $12.99 | $12.24 | 54,047 |
| 2021-09-09 | $13.09 | $13.19 | $13.05 | $13.12 | $12.36 | 52,185 |
| 2021-09-08 | $12.97 | $13.15 | $12.90 | $13.09 | $12.33 | 33,552 |
| 2021-09-07 | $12.86 | $13.07 | $12.86 | $12.90 | $12.15 | 73,818 |
| 2021-09-03 | $12.97 | $13.03 | $12.86 | $12.89 | $12.15 | 32,647 |
| 2021-09-02 | $12.98 | $13.09 | $12.88 | $12.92 | $12.17 | 43,923 |
| 2021-09-01 | $13.03 | $13.08 | $12.91 | $12.97 | $12.22 | 67,726 |
| 2021-08-31 | $13.02 | $13.08 | $12.95 | $12.95 | $12.20 | 43,526 |
| 2021-08-30 | $13.25 | $13.26 | $13.00 | $13.00 | $12.25 | 54,029 |
| 2021-08-27 | $13.29 | $13.36 | $13.21 | $13.32 | $12.45 | 68,119 |
| 2021-08-26 | $13.17 | $13.26 | $13.02 | $13.21 | $12.35 | 48,214 |
| 2021-08-25 | $13.04 | $13.29 | $12.94 | $13.15 | $12.30 | 56,357 |
| 2021-08-24 | $13.10 | $13.13 | $12.91 | $13.09 | $12.24 | 73,167 |
| 2021-08-23 | $13.16 | $13.31 | $12.95 | $13.07 | $12.22 | 44,620 |
| 2021-08-20 | $12.79 | $13.11 | $12.76 | $13.06 | $12.21 | 52,282 |
| 2021-08-19 | $13.13 | $13.29 | $12.80 | $12.84 | $12.01 | 113,467 |
| 2021-08-18 | $13.37 | $13.41 | $13.28 | $13.28 | $12.42 | 38,400 |
| 2021-08-17 | $13.54 | $13.55 | $13.33 | $13.38 | $12.51 | 56,399 |
| 2021-08-16 | $13.50 | $13.65 | $13.42 | $13.61 | $12.73 | 71,473 |
| 2021-08-13 | $13.38 | $13.57 | $13.31 | $13.50 | $12.62 | 97,930 |
| 2021-08-12 | $13.18 | $13.37 | $13.14 | $13.29 | $12.43 | 39,212 |
| 2021-08-11 | $13.15 | $13.34 | $13.15 | $13.21 | $12.35 | 36,248 |
| 2021-08-10 | $13.00 | $13.22 | $12.95 | $13.12 | $12.27 | 25,256 |
| 2021-08-09 | $12.98 | $13.22 | $12.98 | $13.00 | $12.16 | 50,181 |
| 2021-08-06 | $13.19 | $13.30 | $12.90 | $13.06 | $12.21 | 35,454 |
| 2021-08-05 | $13.25 | $13.38 | $13.05 | $13.11 | $12.26 | 53,002 |
| 2021-08-04 | $13.06 | $13.25 | $13.04 | $13.25 | $12.39 | 44,014 |
| 2021-08-03 | $12.96 | $13.24 | $12.85 | $13.18 | $12.32 | 50,145 |
| 2021-08-02 | $12.93 | $13.26 | $12.93 | $12.97 | $12.13 | 56,174 |
| 2021-07-30 | $13.29 | $13.36 | $12.90 | $12.93 | $12.09 | 77,115 |
| 2021-07-29 | $13.48 | $13.50 | $13.19 | $13.23 | $12.37 | 53,178 |
| 2021-07-28 | $13.48 | $13.50 | $13.40 | $13.48 | $12.51 | 59,664 |
| 2021-07-27 | $13.39 | $13.47 | $13.35 | $13.47 | $12.50 | 51,318 |
| 2021-07-26 | $13.49 | $13.49 | $13.31 | $13.44 | $12.47 | 50,487 |
| 2021-07-23 | $13.31 | $13.45 | $13.30 | $13.39 | $12.43 | 54,235 |
| 2021-07-22 | $13.29 | $13.34 | $13.17 | $13.31 | $12.35 | 44,306 |
| 2021-07-21 | $13.07 | $13.30 | $12.99 | $13.21 | $12.26 | 107,058 |
| 2021-07-20 | $13.09 | $13.09 | $12.72 | $12.99 | $12.06 | 81,479 |
| 2021-07-19 | $12.70 | $12.70 | $12.33 | $12.45 | $11.55 | 108,654 |
| 2021-07-16 | $12.73 | $12.82 | $12.66 | $12.76 | $11.84 | 38,174 |
| 2021-07-15 | $12.73 | $12.78 | $12.56 | $12.64 | $11.73 | 75,227 |
| 2021-07-14 | $13.04 | $13.08 | $12.78 | $12.83 | $11.91 | 48,032 |
| 2021-07-13 | $12.99 | $13.08 | $12.88 | $13.03 | $12.09 | 66,658 |
| 2021-07-12 | $12.70 | $13.01 | $12.70 | $13.01 | $12.07 | 46,339 |
| 2021-07-09 | $12.68 | $12.80 | $12.50 | $12.68 | $11.77 | 63,506 |
| 2021-07-08 | $12.67 | $12.67 | $12.36 | $12.64 | $11.73 | 51,550 |
| 2021-07-07 | $12.87 | $12.92 | $12.67 | $12.75 | $11.83 | 34,027 |
| 2021-07-06 | $12.99 | $12.99 | $12.74 | $12.84 | $11.92 | 57,570 |
| 2021-07-02 | $12.79 | $12.91 | $12.72 | $12.91 | $11.98 | 36,541 |
| 2021-07-01 | $12.62 | $12.84 | $12.62 | $12.76 | $11.84 | 46,123 |
| 2021-06-30 | $12.66 | $12.71 | $12.55 | $12.59 | $11.68 | 71,181 |
| 2021-06-29 | $12.83 | $12.94 | $12.65 | $12.66 | $11.75 | 73,587 |
| 2021-06-28 | $13.01 | $13.15 | $12.95 | $13.01 | $11.99 | 66,318 |
| 2021-06-25 | $13.19 | $13.22 | $12.98 | $12.99 | $11.98 | 50,829 |
| 2021-06-24 | $13.17 | $13.24 | $13.07 | $13.17 | $12.14 | 36,584 |
| 2021-06-23 | $13.05 | $13.23 | $13.04 | $13.04 | $12.02 | 28,995 |
| 2021-06-22 | $13.11 | $13.15 | $12.99 | $13.07 | $12.05 | 48,531 |
| 2021-06-21 | $12.66 | $13.30 | $12.66 | $13.06 | $12.04 | 61,743 |
| 2021-06-18 | $13.06 | $13.13 | $12.63 | $12.63 | $11.64 | 115,590 |
| 2021-06-17 | $13.35 | $13.35 | $13.02 | $13.05 | $12.03 | 60,090 |
| 2021-06-16 | $13.29 | $13.33 | $13.21 | $13.30 | $12.26 | 49,111 |
| 2021-06-15 | $13.33 | $13.35 | $13.19 | $13.30 | $12.26 | 64,827 |
| 2021-06-14 | $13.10 | $13.28 | $13.10 | $13.28 | $12.24 | 80,995 |
| 2021-06-11 | $13.20 | $13.25 | $13.10 | $13.11 | $12.09 | 47,926 |
| 2021-06-10 | $13.27 | $13.35 | $13.12 | $13.13 | $12.11 | 64,536 |
| 2021-06-09 | $13.28 | $13.36 | $13.17 | $13.30 | $12.26 | 42,780 |
| 2021-06-08 | $13.27 | $13.39 | $13.16 | $13.27 | $12.23 | 68,688 |
| 2021-06-07 | $13.31 | $13.37 | $13.23 | $13.29 | $12.25 | 57,526 |
| 2021-06-04 | $13.37 | $13.39 | $13.15 | $13.35 | $12.31 | 61,601 |
| 2021-06-03 | $13.30 | $13.40 | $13.30 | $13.34 | $12.30 | 49,721 |
| 2021-06-02 | $13.40 | $13.44 | $13.31 | $13.39 | $12.35 | 75,093 |
| 2021-06-01 | $13.25 | $13.33 | $13.17 | $13.33 | $12.29 | 81,024 |
| 2021-05-28 | $13.20 | $13.20 | $13.07 | $13.20 | $12.17 | 99,880 |
| 2021-05-27 | $13.00 | $13.16 | $13.00 | $13.16 | $12.13 | 69,298 |
| 2021-05-26 | $12.91 | $13.00 | $12.90 | $13.00 | $11.91 | 52,814 |
| 2021-05-25 | $13.00 | $13.11 | $12.85 | $12.90 | $11.82 | 93,030 |
| 2021-05-24 | $12.99 | $13.03 | $12.88 | $13.00 | $11.91 | 99,967 |
| 2021-05-21 | $12.95 | $13.03 | $12.87 | $12.95 | $11.86 | 74,307 |
| 2021-05-20 | $12.90 | $12.96 | $12.83 | $12.91 | $11.83 | 20,487 |
| 2021-05-19 | $12.80 | $12.88 | $12.69 | $12.80 | $11.73 | 48,690 |
| 2021-05-18 | $12.94 | $13.05 | $12.81 | $12.82 | $11.75 | 88,779 |
| 2021-05-17 | $12.97 | $12.98 | $12.80 | $12.98 | $11.89 | 48,810 |
| 2021-05-14 | $12.90 | $12.96 | $12.78 | $12.94 | $11.86 | 70,338 |
| 2021-05-13 | $12.38 | $12.82 | $12.38 | $12.75 | $11.68 | 55,704 |
| 2021-05-12 | $12.66 | $12.70 | $12.35 | $12.40 | $11.36 | 88,732 |
| 2021-05-11 | $13.03 | $13.05 | $12.55 | $12.60 | $11.54 | 152,927 |
| 2021-05-10 | $13.20 | $13.28 | $12.99 | $13.01 | $11.92 | 77,865 |
| 2021-05-07 | $13.40 | $13.46 | $13.19 | $13.23 | $12.12 | 45,668 |
| 2021-05-06 | $13.33 | $13.44 | $13.18 | $13.37 | $12.25 | 50,596 |
| 2021-05-05 | $13.12 | $13.44 | $13.09 | $13.44 | $12.31 | 72,600 |
| 2021-05-04 | $13.27 | $13.36 | $13.09 | $13.12 | $12.02 | 74,371 |
| 2021-05-03 | $13.50 | $13.56 | $13.30 | $13.33 | $12.21 | 91,364 |
| 2021-04-30 | $13.39 | $13.54 | $13.28 | $13.34 | $12.22 | 58,472 |
| 2021-04-29 | $13.64 | $13.64 | $13.43 | $13.51 | $12.38 | 85,166 |
| 2021-04-28 | $13.62 | $13.69 | $13.58 | $13.66 | $12.44 | 47,758 |
| 2021-04-27 | $13.54 | $13.68 | $13.52 | $13.58 | $12.37 | 44,055 |
| 2021-04-26 | $13.56 | $13.65 | $13.53 | $13.56 | $12.35 | 56,233 |
| 2021-04-23 | $13.51 | $13.65 | $13.47 | $13.48 | $12.27 | 85,365 |
| 2021-04-22 | $13.61 | $13.66 | $13.41 | $13.45 | $12.25 | 51,023 |
| 2021-04-21 | $13.55 | $13.66 | $13.50 | $13.61 | $12.39 | 29,438 |
| 2021-04-20 | $13.68 | $13.68 | $13.43 | $13.58 | $12.37 | 69,710 |
| 2021-04-19 | $13.63 | $13.73 | $13.58 | $13.65 | $12.43 | 43,693 |
| 2021-04-16 | $13.53 | $13.69 | $13.52 | $13.60 | $12.38 | 39,329 |
| 2021-04-15 | $13.73 | $13.75 | $13.50 | $13.58 | $12.37 | 68,119 |
| 2021-04-14 | $13.66 | $13.69 | $13.50 | $13.60 | $12.38 | 41,061 |
| 2021-04-13 | $13.61 | $13.70 | $13.51 | $13.62 | $12.40 | 32,399 |
| 2021-04-12 | $13.46 | $13.63 | $13.45 | $13.60 | $12.38 | 42,550 |
| 2021-04-09 | $13.33 | $13.57 | $13.30 | $13.43 | $12.23 | 81,395 |
| 2021-04-08 | $13.26 | $13.37 | $13.05 | $13.35 | $12.16 | 103,972 |
| 2021-04-07 | $13.05 | $13.18 | $12.94 | $13.15 | $11.97 | 74,286 |
| 2021-04-06 | $13.00 | $13.07 | $12.87 | $12.99 | $11.83 | 61,223 |
| 2021-04-05 | $12.98 | $12.98 | $12.82 | $12.96 | $11.80 | 48,079 |
| 2021-04-01 | $12.73 | $12.97 | $12.63 | $12.81 | $11.66 | 70,517 |
| 2021-03-31 | $12.71 | $12.76 | $12.50 | $12.70 | $11.56 | 89,543 |
| 2021-03-30 | $12.51 | $12.77 | $12.50 | $12.64 | $11.51 | 47,436 |
| 2021-03-29 | $12.66 | $12.83 | $12.51 | $12.67 | $11.46 | 81,655 |
| 2021-03-26 | $12.66 | $12.69 | $12.47 | $12.66 | $11.45 | 91,118 |
| 2021-03-25 | $12.37 | $12.68 | $12.20 | $12.62 | $11.42 | 55,027 |
| 2021-03-24 | $12.52 | $12.71 | $12.40 | $12.42 | $11.24 | 48,014 |
| 2021-03-23 | $12.42 | $12.58 | $12.40 | $12.46 | $11.27 | 48,839 |
| 2021-03-22 | $12.12 | $12.60 | $12.12 | $12.44 | $11.25 | 69,671 |
| 2021-03-19 | $12.04 | $12.30 | $12.04 | $12.10 | $10.95 | 182,680 |
| 2021-03-18 | $12.28 | $12.39 | $11.91 | $11.98 | $10.84 | 81,142 |
| 2021-03-17 | $12.50 | $12.57 | $12.28 | $12.28 | $11.11 | 68,944 |
| 2021-03-16 | $12.62 | $12.62 | $12.42 | $12.47 | $11.28 | 50,044 |
| 2021-03-15 | $12.64 | $12.79 | $12.57 | $12.60 | $11.40 | 85,922 |
| 2021-03-12 | $12.46 | $12.78 | $12.41 | $12.64 | $11.43 | 68,274 |
| 2021-03-11 | $12.52 | $12.65 | $12.46 | $12.57 | $11.37 | 96,510 |
| 2021-03-10 | $12.60 | $12.74 | $12.39 | $12.42 | $11.24 | 65,431 |
| 2021-03-09 | $12.22 | $12.68 | $12.10 | $12.60 | $11.40 | 104,369 |
| 2021-03-08 | $11.66 | $12.24 | $11.50 | $12.19 | $11.03 | 173,637 |
| 2021-03-05 | $11.83 | $12.00 | $11.17 | $11.81 | $10.68 | 161,091 |
| 2021-03-04 | $11.99 | $12.12 | $11.72 | $11.93 | $10.79 | 72,510 |
| 2021-03-03 | $11.83 | $12.06 | $11.82 | $12.06 | $10.91 | 56,640 |
| 2021-03-02 | $11.85 | $11.96 | $11.75 | $11.75 | $10.63 | 88,141 |
| 2021-03-01 | $11.66 | $11.92 | $11.66 | $11.83 | $10.70 | 67,448 |
| 2021-02-26 | $11.62 | $11.94 | $11.51 | $11.64 | $10.53 | 62,438 |
| 2021-02-25 | $11.85 | $11.97 | $11.54 | $11.60 | $10.49 | 78,457 |
| 2021-02-24 | $11.58 | $12.09 | $11.58 | $12.02 | $10.80 | 83,297 |
| 2021-02-23 | $11.73 | $11.73 | $11.47 | $11.58 | $10.40 | 70,147 |
| 2021-02-22 | $11.47 | $11.86 | $11.43 | $11.74 | $10.54 | 100,067 |
| 2021-02-19 | $11.40 | $11.55 | $11.34 | $11.51 | $10.34 | 69,469 |
| 2021-02-18 | $11.22 | $11.32 | $11.21 | $11.32 | $10.17 | 36,132 |
| 2021-02-17 | $11.21 | $11.32 | $11.10 | $11.21 | $10.07 | 63,433 |
| 2021-02-16 | $11.07 | $11.25 | $10.90 | $11.18 | $10.04 | 117,270 |
| 2021-02-12 | $10.98 | $10.98 | $10.78 | $10.84 | $9.74 | 73,850 |
| 2021-02-11 | $10.80 | $11.03 | $10.80 | $10.91 | $9.80 | 97,325 |
| 2021-02-10 | $10.63 | $10.85 | $10.57 | $10.72 | $9.63 | 60,855 |
| 2021-02-09 | $10.56 | $10.75 | $10.53 | $10.63 | $9.55 | 50,186 |
| 2021-02-08 | $10.70 | $10.83 | $10.54 | $10.56 | $9.48 | 82,000 |
| 2021-02-05 | $10.75 | $10.94 | $10.70 | $10.73 | $9.64 | 59,914 |
| 2021-02-04 | $10.83 | $10.90 | $10.78 | $10.83 | $9.73 | 99,422 |
| 2021-02-03 | $10.64 | $10.87 | $10.61 | $10.80 | $9.70 | 59,643 |
| 2021-02-02 | $10.45 | $10.73 | $10.43 | $10.63 | $9.55 | 148,980 |
| 2021-02-01 | $10.25 | $10.56 | $10.18 | $10.46 | $9.39 | 107,964 |
| 2021-01-29 | $10.47 | $10.70 | $10.27 | $10.29 | $9.24 | 65,354 |
| 2021-01-28 | $10.51 | $10.73 | $10.40 | $10.53 | $9.46 | 91,552 |
| 2021-01-27 | $10.81 | $10.92 | $10.50 | $10.50 | $9.36 | 107,078 |
| 2021-01-26 | $10.92 | $11.00 | $10.86 | $10.86 | $9.68 | 59,735 |
| 2021-01-25 | $11.12 | $11.24 | $10.90 | $10.90 | $9.71 | 103,841 |
| 2021-01-22 | $11.29 | $11.41 | $11.01 | $11.24 | $10.02 | 100,385 |
| 2021-01-21 | $11.25 | $11.48 | $11.22 | $11.41 | $10.17 | 115,704 |
| 2021-01-20 | $10.92 | $11.35 | $10.92 | $11.34 | $10.11 | 88,719 |
| 2021-01-19 | $10.90 | $11.00 | $10.80 | $10.90 | $9.71 | 122,732 |
| 2021-01-15 | $10.90 | $10.91 | $10.80 | $10.88 | $9.70 | 54,716 |
| 2021-01-14 | $10.73 | $11.00 | $10.73 | $10.92 | $9.73 | 50,500 |
| 2021-01-13 | $10.47 | $10.77 | $10.45 | $10.72 | $9.55 | 60,051 |
| 2021-01-12 | $10.20 | $10.40 | $10.20 | $10.36 | $9.23 | 54,404 |
| 2021-01-11 | $10.30 | $10.40 | $10.12 | $10.18 | $9.07 | 97,127 |
| 2021-01-08 | $10.30 | $10.50 | $10.15 | $10.50 | $9.36 | 104,955 |
| 2021-01-07 | $10.58 | $10.68 | $10.29 | $10.32 | $9.20 | 93,207 |
| 2021-01-06 | $10.78 | $10.99 | $10.49 | $10.51 | $9.37 | 70,538 |
| 2021-01-05 | $10.70 | $10.99 | $10.69 | $10.81 | $9.63 | 54,721 |
| 2021-01-04 | $10.81 | $10.93 | $10.67 | $10.77 | $9.60 | 73,579 |
| 2020-12-31 | $10.85 | $11.01 | $10.82 | $10.88 | $9.70 | 48,452 |
| 2020-12-30 | $11.04 | $11.20 | $10.68 | $10.83 | $9.65 | 125,961 |
| 2020-12-29 | $10.98 | $11.20 | $10.86 | $11.07 | $9.86 | 136,813 |
| 2020-12-28 | $10.71 | $10.93 | $10.71 | $10.77 | $9.60 | 94,410 |
| 2020-12-24 | $10.92 | $11.02 | $10.74 | $10.74 | $9.57 | 59,704 |
| 2020-12-23 | $10.67 | $10.88 | $10.67 | $10.84 | $9.66 | 134,396 |
| 2020-12-22 | $10.77 | $10.79 | $10.60 | $10.68 | $9.52 | 62,824 |
| 2020-12-21 | $10.57 | $10.83 | $10.54 | $10.71 | $9.54 | 92,610 |
| 2020-12-18 | $10.40 | $10.65 | $10.34 | $10.58 | $9.43 | 89,588 |
| 2020-12-17 | $10.72 | $10.78 | $10.34 | $10.42 | $9.29 | 190,970 |
| 2020-12-16 | $11.01 | $11.05 | $10.70 | $10.70 | $9.53 | 98,163 |
| 2020-12-15 | $11.54 | $11.54 | $10.89 | $11.02 | $9.82 | 195,176 |
| 2020-12-14 | $11.95 | $11.95 | $11.45 | $11.48 | $10.23 | 145,298 |
| 2020-12-11 | $11.83 | $12.09 | $11.75 | $12.07 | $10.47 | 126,897 |
| 2020-12-10 | $11.76 | $11.86 | $11.60 | $11.83 | $10.26 | 90,088 |
| 2020-12-09 | $11.66 | $11.82 | $11.62 | $11.74 | $10.19 | 111,286 |
| 2020-12-08 | $11.53 | $11.68 | $11.48 | $11.62 | $10.08 | 84,238 |
| 2020-12-07 | $11.66 | $11.73 | $11.47 | $11.56 | $10.03 | 156,148 |
| 2020-12-04 | $11.51 | $11.70 | $11.44 | $11.54 | $10.01 | 74,400 |
| 2020-12-03 | $11.35 | $11.47 | $11.30 | $11.38 | $9.87 | 78,683 |
| 2020-12-02 | $11.04 | $11.55 | $10.95 | $11.31 | $9.81 | 114,351 |
| 2020-12-01 | $11.32 | $11.32 | $11.07 | $11.15 | $9.67 | 88,141 |
| 2020-11-30 | $11.30 | $11.39 | $11.12 | $11.12 | $9.65 | 108,139 |
| 2020-11-27 | $11.45 | $11.46 | $11.31 | $11.40 | $9.89 | 36,962 |
| 2020-11-25 | $11.12 | $11.38 | $11.10 | $11.30 | $9.80 | 98,233 |
| 2020-11-24 | $11.29 | $11.36 | $10.64 | $11.24 | $9.75 | 116,680 |
| 2020-11-23 | $10.97 | $11.31 | $10.90 | $11.14 | $9.67 | 122,246 |
| 2020-11-20 | $11.17 | $11.24 | $10.87 | $10.90 | $9.46 | 118,987 |
| 2020-11-19 | $10.98 | $11.24 | $10.92 | $11.15 | $9.67 | 98,961 |
| 2020-11-18 | $10.79 | $11.25 | $10.75 | $11.04 | $9.58 | 183,277 |
| 2020-11-17 | $10.57 | $10.83 | $10.47 | $10.62 | $9.21 | 113,052 |
| 2020-11-16 | $9.73 | $10.64 | $9.69 | $10.58 | $9.18 | 295,221 |
| 2020-11-13 | $9.34 | $9.61 | $9.26 | $9.48 | $8.23 | 81,703 |
| 2020-11-12 | $9.27 | $9.38 | $9.14 | $9.17 | $7.96 | 53,174 |
| 2020-11-11 | $9.44 | $9.51 | $9.25 | $9.26 | $8.03 | 71,243 |
| 2020-11-10 | $9.25 | $9.58 | $9.25 | $9.46 | $8.21 | 79,432 |
| 2020-11-09 | $9.19 | $9.50 | $9.00 | $9.16 | $7.95 | 129,425 |
| 2020-11-06 | $8.84 | $9.04 | $8.79 | $8.94 | $7.76 | 68,678 |
| 2020-11-05 | $8.55 | $8.84 | $8.55 | $8.77 | $7.61 | 74,359 |
| 2020-11-04 | $8.48 | $8.65 | $8.40 | $8.59 | $7.45 | 67,850 |
| 2020-11-03 | $8.52 | $8.69 | $8.41 | $8.61 | $7.47 | 62,456 |
| 2020-11-02 | $8.37 | $8.50 | $8.25 | $8.45 | $7.33 | 58,661 |
| 2020-10-30 | $8.00 | $8.36 | $8.00 | $8.25 | $7.16 | 50,442 |
| 2020-10-29 | $8.11 | $8.30 | $7.98 | $8.28 | $7.18 | 61,119 |
| 2020-10-28 | $8.29 | $8.29 | $7.90 | $8.04 | $6.98 | 156,499 |
| 2020-10-27 | $8.35 | $8.54 | $8.35 | $8.47 | $7.35 | 44,215 |
| 2020-10-26 | $8.43 | $8.47 | $8.33 | $8.40 | $7.29 | 47,679 |
| 2020-10-23 | $8.39 | $8.50 | $8.35 | $8.47 | $7.35 | 63,069 |
| 2020-10-22 | $8.24 | $8.40 | $8.24 | $8.40 | $7.29 | 95,306 |
| 2020-10-21 | $8.40 | $8.48 | $8.23 | $8.23 | $7.14 | 93,403 |
| 2020-10-20 | $8.35 | $8.47 | $8.30 | $8.46 | $7.34 | 70,280 |
| 2020-10-19 | $8.49 | $8.50 | $8.20 | $8.27 | $7.18 | 118,029 |
| 2020-10-16 | $8.42 | $8.50 | $8.31 | $8.40 | $7.29 | 61,010 |
| 2020-10-15 | $8.33 | $8.39 | $8.31 | $8.39 | $7.28 | 51,083 |
| 2020-10-14 | $8.80 | $8.82 | $8.35 | $8.35 | $7.25 | 128,721 |
| 2020-10-13 | $8.61 | $8.74 | $8.61 | $8.70 | $7.55 | 45,435 |
| 2020-10-12 | $9.00 | $9.02 | $8.59 | $8.68 | $7.53 | 91,660 |
| 2020-10-09 | $9.02 | $9.07 | $8.90 | $8.95 | $7.77 | 60,788 |
| 2020-10-08 | $8.95 | $9.00 | $8.92 | $8.99 | $7.80 | 49,345 |
| 2020-10-07 | $8.93 | $9.02 | $8.81 | $8.89 | $7.71 | 96,861 |
| 2020-10-06 | $8.95 | $9.03 | $8.85 | $8.90 | $7.72 | 50,473 |
| 2020-10-05 | $8.97 | $9.04 | $8.87 | $8.94 | $7.76 | 44,570 |
| 2020-10-02 | $8.74 | $8.92 | $8.74 | $8.88 | $7.71 | 58,056 |
| 2020-10-01 | $8.71 | $8.90 | $8.71 | $8.84 | $7.67 | 68,303 |
| 2020-09-30 | $8.97 | $9.02 | $8.70 | $8.70 | $7.55 | 160,290 |
| 2020-09-29 | $8.89 | $8.89 | $8.57 | $8.85 | $7.68 | 50,242 |
| 2020-09-28 | $8.36 | $9.00 | $8.36 | $8.81 | $7.64 | 186,560 |
| 2020-09-25 | $8.15 | $8.57 | $8.14 | $8.40 | $7.29 | 85,143 |
| 2020-09-24 | $8.06 | $8.23 | $8.00 | $8.09 | $7.02 | 63,917 |
| 2020-09-23 | $8.35 | $8.48 | $8.04 | $8.10 | $7.03 | 83,074 |
| 2020-09-22 | $8.54 | $8.57 | $8.20 | $8.23 | $7.14 | 66,071 |
| 2020-09-21 | $8.42 | $8.60 | $8.40 | $8.46 | $7.34 | 76,839 |
| 2020-09-18 | $8.58 | $8.73 | $8.57 | $8.67 | $7.52 | 101,167 |
| 2020-09-17 | $8.35 | $8.67 | $8.28 | $8.60 | $7.46 | 111,886 |
| 2020-09-16 | $8.50 | $8.63 | $8.47 | $8.51 | $7.38 | 51,017 |
| 2020-09-15 | $8.80 | $8.80 | $8.41 | $8.44 | $7.32 | 89,333 |
| 2020-09-14 | $8.96 | $8.97 | $8.68 | $8.72 | $7.57 | 153,680 |
| 2020-09-11 | $8.71 | $8.94 | $8.70 | $8.94 | $7.54 | 128,562 |
| 2020-09-10 | $8.53 | $8.76 | $8.53 | $8.71 | $7.35 | 125,438 |
| 2020-09-09 | $8.45 | $8.72 | $8.41 | $8.55 | $7.21 | 83,845 |
| 2020-09-08 | $8.38 | $8.45 | $8.23 | $8.40 | $7.09 | 79,709 |
| 2020-09-04 | $8.41 | $8.47 | $8.15 | $8.40 | $7.09 | 79,192 |
| 2020-09-03 | $8.22 | $8.37 | $8.15 | $8.32 | $7.02 | 127,854 |
| 2020-09-02 | $8.35 | $8.35 | $8.08 | $8.17 | $6.89 | 111,881 |
| 2020-09-01 | $8.20 | $8.32 | $8.06 | $8.29 | $6.99 | 92,917 |
| 2020-08-31 | $8.17 | $8.32 | $8.16 | $8.20 | $6.92 | 59,715 |
| 2020-08-28 | $8.20 | $8.23 | $8.12 | $8.21 | $6.93 | 82,531 |
| 2020-08-27 | $8.08 | $8.22 | $8.08 | $8.10 | $6.83 | 79,678 |
| 2020-08-26 | $8.22 | $8.22 | $8.06 | $8.11 | $6.84 | 32,783 |
| 2020-08-25 | $8.23 | $8.24 | $8.10 | $8.19 | $6.91 | 64,419 |
| 2020-08-24 | $8.21 | $8.32 | $8.10 | $8.23 | $6.94 | 86,900 |
| 2020-08-21 | $8.29 | $8.32 | $7.85 | $8.12 | $6.85 | 169,161 |
| 2020-08-20 | $8.14 | $8.37 | $8.12 | $8.30 | $7.00 | 84,297 |
| 2020-08-19 | $8.08 | $8.30 | $8.07 | $8.11 | $6.84 | 72,470 |
| 2020-08-18 | $8.33 | $8.39 | $8.01 | $8.05 | $6.79 | 126,011 |
| 2020-08-17 | $8.45 | $8.58 | $8.30 | $8.30 | $7.00 | 89,110 |
| 2020-08-14 | $8.50 | $8.62 | $8.48 | $8.56 | $7.22 | 40,653 |
| 2020-08-13 | $8.60 | $8.73 | $8.48 | $8.52 | $7.19 | 110,507 |
| 2020-08-12 | $8.64 | $8.77 | $8.55 | $8.61 | $7.26 | 67,012 |
| 2020-08-11 | $8.77 | $8.91 | $8.56 | $8.61 | $7.26 | 115,367 |
| 2020-08-10 | $8.41 | $8.78 | $8.40 | $8.64 | $7.29 | 114,814 |
| 2020-08-07 | $8.16 | $8.55 | $8.13 | $8.40 | $7.09 | 175,253 |
| 2020-08-06 | $8.14 | $8.14 | $7.94 | $7.96 | $6.71 | 60,053 |
| 2020-08-05 | $7.98 | $8.19 | $7.98 | $8.14 | $6.87 | 64,592 |
| 2020-08-04 | $8.00 | $8.03 | $7.89 | $7.98 | $6.73 | 94,077 |
| 2020-08-03 | $8.00 | $8.12 | $7.79 | $7.99 | $6.74 | 241,215 |
| 2020-07-31 | $7.75 | $7.99 | $7.31 | $7.74 | $6.53 | 320,383 |
| 2020-07-30 | $7.11 | $7.39 | $7.11 | $7.31 | $6.17 | 91,207 |
| 2020-07-29 | $7.24 | $7.40 | $7.14 | $7.29 | $6.15 | 125,853 |
| 2020-07-28 | $7.23 | $7.35 | $7.16 | $7.22 | $6.09 | 73,883 |
| 2020-07-27 | $7.52 | $7.52 | $7.10 | $7.31 | $6.17 | 190,772 |
| 2020-07-24 | $7.59 | $7.73 | $7.50 | $7.51 | $6.33 | 88,593 |
| 2020-07-23 | $7.70 | $7.70 | $7.46 | $7.69 | $6.49 | 88,776 |
| 2020-07-22 | $7.54 | $7.75 | $7.52 | $7.69 | $6.49 | 67,272 |
| 2020-07-21 | $7.34 | $7.65 | $7.27 | $7.59 | $6.40 | 200,272 |
| 2020-07-20 | $7.44 | $7.50 | $7.34 | $7.35 | $6.20 | 80,270 |
| 2020-07-17 | $7.40 | $7.57 | $7.40 | $7.48 | $6.31 | 103,542 |
| 2020-07-16 | $7.56 | $7.65 | $7.33 | $7.44 | $6.28 | 172,543 |
| 2020-07-15 | $8.00 | $8.07 | $7.43 | $7.65 | $6.45 | 288,350 |
| 2020-07-14 | $7.78 | $7.96 | $7.67 | $7.96 | $6.71 | 175,317 |
| 2020-07-13 | $8.40 | $8.40 | $7.94 | $8.01 | $6.55 | 277,720 |
| 2020-07-10 | $8.16 | $8.29 | $8.06 | $8.18 | $6.69 | 117,375 |
| 2020-07-09 | $8.11 | $8.11 | $7.81 | $8.02 | $6.56 | 100,192 |
| 2020-07-08 | $8.00 | $8.22 | $7.97 | $8.11 | $6.63 | 121,919 |
| 2020-07-07 | $8.23 | $8.26 | $7.89 | $7.91 | $6.47 | 160,347 |
| 2020-07-06 | $8.25 | $8.39 | $8.07 | $8.30 | $6.79 | 150,571 |
| 2020-07-02 | $7.56 | $8.21 | $7.53 | $8.07 | $6.60 | 195,166 |
| 2020-07-01 | $7.25 | $7.54 | $7.20 | $7.47 | $6.11 | 197,583 |
| 2020-06-30 | $7.24 | $7.48 | $7.22 | $7.28 | $5.95 | 106,537 |
| 2020-06-29 | $7.15 | $7.50 | $7.15 | $7.35 | $6.01 | 109,392 |
| 2020-06-26 | $7.50 | $7.54 | $7.24 | $7.25 | $5.93 | 138,769 |
| 2020-06-25 | $7.52 | $7.66 | $7.38 | $7.50 | $6.13 | 44,909 |
| 2020-06-24 | $7.59 | $7.59 | $7.25 | $7.56 | $6.18 | 96,672 |
| 2020-06-23 | $7.85 | $7.88 | $7.55 | $7.70 | $6.30 | 78,787 |
| 2020-06-22 | $7.87 | $8.00 | $7.40 | $7.69 | $6.29 | 192,018 |
| 2020-06-19 | $8.10 | $8.19 | $7.95 | $8.05 | $6.58 | 120,920 |
| 2020-06-18 | $8.00 | $8.30 | $7.80 | $7.93 | $6.49 | 127,300 |
| 2020-06-17 | $8.51 | $8.59 | $8.09 | $8.16 | $6.67 | 64,309 |
| 2020-06-16 | $8.38 | $8.70 | $8.15 | $8.33 | $6.81 | 152,013 |
| 2020-06-15 | $7.77 | $8.30 | $7.76 | $8.07 | $6.60 | 129,540 |
| 2020-06-12 | $8.04 | $8.33 | $7.85 | $8.22 | $6.72 | 132,624 |
| 2020-06-11 | $7.79 | $8.21 | $7.37 | $7.76 | $6.35 | 239,099 |
| 2020-06-10 | $8.70 | $8.70 | $8.01 | $8.29 | $6.78 | 146,948 |
| 2020-06-09 | $8.70 | $8.83 | $8.40 | $8.60 | $7.03 | 126,730 |
| 2020-06-08 | $8.50 | $8.80 | $8.38 | $8.75 | $7.16 | 191,537 |
| 2020-06-05 | $8.36 | $8.54 | $8.05 | $8.33 | $6.81 | 172,400 |
| 2020-06-04 | $8.30 | $8.40 | $8.07 | $8.20 | $6.71 | 203,020 |
| 2020-06-03 | $8.25 | $8.59 | $8.24 | $8.35 | $6.83 | 148,646 |
| 2020-06-02 | $8.59 | $8.60 | $8.05 | $8.18 | $6.69 | 183,154 |
| 2020-06-01 | $8.21 | $8.57 | $8.17 | $8.51 | $6.96 | 174,044 |
| 2020-05-29 | $7.90 | $8.38 | $7.81 | $8.05 | $6.58 | 186,155 |
| 2020-05-28 | $8.52 | $8.80 | $7.65 | $7.90 | $6.46 | 341,454 |
| 2020-05-27 | $8.10 | $8.42 | $7.78 | $8.30 | $6.79 | 140,179 |
| 2020-05-26 | $7.65 | $8.04 | $7.58 | $7.89 | $6.45 | 196,976 |
| 2020-05-22 | $7.24 | $7.55 | $7.20 | $7.45 | $6.09 | 130,152 |
| 2020-05-21 | $7.03 | $7.25 | $7.03 | $7.20 | $5.89 | 102,102 |
| 2020-05-20 | $7.04 | $7.18 | $6.96 | $7.00 | $5.72 | 92,365 |
| 2020-05-19 | $6.98 | $7.16 | $6.71 | $6.90 | $5.64 | 156,398 |
| 2020-05-18 | $7.03 | $7.11 | $6.76 | $6.87 | $5.62 | 130,157 |
| 2020-05-15 | $6.60 | $6.87 | $6.35 | $6.70 | $5.48 | 85,313 |
| 2020-05-14 | $6.42 | $6.82 | $6.01 | $6.70 | $5.48 | 123,740 |
| 2020-05-13 | $7.14 | $7.14 | $6.35 | $6.48 | $5.30 | 210,799 |
| 2020-05-12 | $7.30 | $7.58 | $7.06 | $7.17 | $5.86 | 193,170 |
| 2020-05-11 | $7.49 | $7.64 | $7.27 | $7.32 | $5.99 | 151,468 |
| 2020-05-08 | $7.25 | $7.65 | $7.20 | $7.55 | $6.17 | 140,581 |
| 2020-05-07 | $7.44 | $7.69 | $7.01 | $7.26 | $5.94 | 166,323 |
| 2020-05-06 | $6.80 | $7.52 | $6.78 | $7.44 | $6.08 | 163,816 |
| 2020-05-05 | $7.13 | $7.43 | $6.52 | $6.70 | $5.48 | 337,155 |
| 2020-05-04 | $7.42 | $7.55 | $7.04 | $7.08 | $5.79 | 106,907 |
| 2020-05-01 | $7.93 | $7.93 | $7.40 | $7.57 | $6.19 | 90,152 |
| 2020-04-30 | $7.99 | $8.10 | $7.53 | $8.03 | $6.57 | 107,999 |
| 2020-04-29 | $7.50 | $8.12 | $7.43 | $7.87 | $6.44 | 161,869 |
| 2020-04-28 | $7.93 | $7.98 | $7.17 | $7.44 | $6.08 | 118,377 |
| 2020-04-27 | $7.65 | $7.88 | $7.55 | $7.81 | $6.39 | 138,248 |
| 2020-04-24 | $7.19 | $7.70 | $7.08 | $7.63 | $6.24 | 119,052 |
| 2020-04-23 | $7.16 | $7.41 | $6.90 | $7.09 | $5.80 | 158,936 |
| 2020-04-22 | $7.08 | $7.32 | $6.94 | $7.23 | $5.91 | 135,817 |
| 2020-04-21 | $7.59 | $7.79 | $6.85 | $7.06 | $5.77 | 449,690 |
| 2020-04-20 | $8.35 | $8.61 | $8.15 | $8.23 | $6.73 | 97,808 |
| 2020-04-17 | $8.70 | $8.87 | $8.40 | $8.54 | $6.98 | 93,409 |
| 2020-04-16 | $8.37 | $8.52 | $8.07 | $8.41 | $6.88 | 182,637 |
| 2020-04-15 | $8.31 | $8.52 | $7.70 | $8.37 | $6.85 | 207,100 |
| 2020-04-14 | $8.77 | $8.77 | $8.05 | $8.32 | $6.80 | 223,392 |
| 2020-04-13 | $7.98 | $8.50 | $7.55 | $8.45 | $6.91 | 236,973 |
| 2020-04-09 | $7.94 | $8.46 | $7.50 | $7.57 | $6.19 | 316,945 |
| 2020-04-08 | $6.71 | $7.73 | $6.47 | $7.31 | $5.98 | 161,942 |
| 2020-04-07 | $6.59 | $7.00 | $6.40 | $6.46 | $5.28 | 195,664 |
| 2020-04-06 | $6.12 | $6.70 | $5.80 | $6.31 | $5.16 | 200,312 |
| 2020-04-03 | $5.61 | $5.98 | $5.12 | $5.81 | $4.75 | 262,764 |
| 2020-04-02 | $6.15 | $6.34 | $5.54 | $5.58 | $4.56 | 254,808 |
| 2020-04-01 | $6.87 | $7.16 | $6.02 | $6.15 | $5.03 | 289,741 |
| 2020-03-31 | $7.30 | $7.68 | $7.15 | $7.29 | $5.96 | 202,725 |
| 2020-03-30 | $7.93 | $8.06 | $7.29 | $7.30 | $5.97 | 255,172 |
| 2020-03-27 | $8.51 | $8.94 | $7.82 | $8.13 | $6.55 | 349,551 |
| 2020-03-26 | $8.27 | $10.20 | $7.98 | $8.90 | $7.17 | 432,446 |
| 2020-03-25 | $7.66 | $8.62 | $7.65 | $7.91 | $6.37 | 391,176 |
| 2020-03-24 | $5.60 | $7.80 | $5.60 | $7.61 | $6.13 | 363,695 |
| 2020-03-23 | $6.72 | $6.78 | $5.14 | $5.18 | $4.17 | 484,088 |
| 2020-03-20 | $7.13 | $7.96 | $6.74 | $6.74 | $5.43 | 334,932 |
| 2020-03-19 | $4.86 | $8.27 | $4.10 | $6.97 | $5.61 | 510,037 |
| 2020-03-18 | $7.45 | $7.45 | $5.06 | $5.06 | $4.07 | 517,452 |
| 2020-03-17 | $8.34 | $8.34 | $7.46 | $8.10 | $6.52 | 356,741 |
| 2020-03-16 | $8.83 | $9.14 | $7.85 | $8.08 | $6.51 | 232,704 |
| 2020-03-13 | $9.14 | $9.61 | $8.77 | $9.48 | $7.63 | 276,279 |
| 2020-03-12 | $9.66 | $9.92 | $8.49 | $8.70 | $7.01 | 462,535 |
| 2020-03-11 | $10.53 | $10.64 | $10.26 | $10.42 | $8.39 | 197,682 |
| 2020-03-10 | $11.02 | $11.12 | $10.40 | $10.82 | $8.71 | 163,389 |
| 2020-03-09 | $11.07 | $11.11 | $10.29 | $10.54 | $8.49 | 348,403 |
| 2020-03-06 | $12.29 | $12.40 | $11.90 | $11.98 | $9.65 | 211,911 |
| 2020-03-05 | $12.70 | $12.94 | $12.58 | $12.64 | $10.18 | 174,133 |
| 2020-03-04 | $12.82 | $12.92 | $12.62 | $12.89 | $10.38 | 231,774 |
| 2020-03-03 | $12.99 | $12.99 | $12.56 | $12.62 | $10.16 | 402,135 |
| 2020-03-02 | $11.86 | $12.53 | $11.86 | $12.51 | $10.07 | 446,553 |
| 2020-02-28 | $12.12 | $12.38 | $11.66 | $11.76 | $9.47 | 466,291 |
| 2020-02-27 | $13.45 | $13.60 | $11.81 | $12.53 | $10.09 | 548,689 |
| 2020-02-26 | $13.64 | $14.07 | $13.60 | $13.80 | $11.01 | 176,756 |
| 2020-02-25 | $14.35 | $14.38 | $13.06 | $13.56 | $10.82 | 407,766 |
| 2020-02-24 | $14.63 | $14.63 | $13.68 | $14.31 | $11.42 | 320,320 |
| 2020-02-21 | $15.03 | $15.03 | $14.70 | $14.75 | $11.77 | 177,378 |
| 2020-02-20 | $14.94 | $15.04 | $14.90 | $15.03 | $12.00 | 89,854 |
| 2020-02-19 | $14.89 | $14.97 | $14.83 | $14.94 | $11.92 | 108,327 |
| 2020-02-18 | $14.89 | $14.89 | $14.82 | $14.89 | $11.88 | 99,803 |
| 2020-02-14 | $14.84 | $14.90 | $14.77 | $14.89 | $11.88 | 104,552 |
| 2020-02-13 | $14.70 | $14.83 | $14.70 | $14.83 | $11.84 | 59,080 |
| 2020-02-12 | $14.74 | $14.80 | $14.72 | $14.73 | $11.76 | 97,621 |
| 2020-02-11 | $14.70 | $14.76 | $14.63 | $14.74 | $11.76 | 83,334 |
| 2020-02-10 | $14.62 | $14.68 | $14.61 | $14.66 | $11.70 | 96,749 |
| 2020-02-07 | $14.54 | $14.62 | $14.46 | $14.62 | $11.67 | 75,180 |
| 2020-02-06 | $14.55 | $14.59 | $14.48 | $14.57 | $11.63 | 74,805 |
| 2020-02-05 | $14.50 | $14.54 | $14.43 | $14.53 | $11.60 | 41,070 |
| 2020-02-04 | $14.45 | $14.51 | $14.35 | $14.44 | $11.52 | 103,329 |
| 2020-02-03 | $14.32 | $14.45 | $14.26 | $14.41 | $11.50 | 89,070 |
| 2020-01-31 | $14.31 | $14.43 | $14.20 | $14.25 | $11.37 | 116,048 |
| 2020-01-30 | $14.35 | $14.50 | $14.30 | $14.38 | $11.48 | 85,274 |
| 2020-01-29 | $14.58 | $14.65 | $14.50 | $14.58 | $11.55 | 97,416 |
| 2020-01-28 | $14.46 | $14.59 | $14.45 | $14.51 | $11.49 | 119,704 |
| 2020-01-27 | $14.50 | $14.55 | $14.42 | $14.46 | $11.45 | 136,826 |
| 2020-01-24 | $14.67 | $14.72 | $14.53 | $14.55 | $11.52 | 145,311 |
| 2020-01-23 | $14.54 | $14.62 | $14.50 | $14.62 | $11.58 | 88,832 |
| 2020-01-22 | $14.47 | $14.55 | $14.47 | $14.55 | $11.52 | 72,022 |
| 2020-01-21 | $14.34 | $14.52 | $14.34 | $14.45 | $11.44 | 104,998 |
| 2020-01-17 | $14.42 | $14.46 | $14.35 | $14.35 | $11.36 | 61,149 |
| 2020-01-16 | $14.40 | $14.43 | $14.36 | $14.39 | $11.39 | 113,699 |
| 2020-01-15 | $14.40 | $14.46 | $14.37 | $14.39 | $11.39 | 129,769 |
| 2020-01-14 | $14.45 | $14.51 | $14.37 | $14.40 | $11.40 | 163,280 |
| 2020-01-13 | $14.42 | $14.52 | $14.38 | $14.44 | $11.43 | 161,577 |
| 2020-01-10 | $14.44 | $14.44 | $14.36 | $14.39 | $11.39 | 48,255 |
| 2020-01-09 | $14.40 | $14.43 | $14.37 | $14.38 | $11.39 | 93,420 |
| 2020-01-08 | $14.37 | $14.43 | $14.32 | $14.40 | $11.40 | 122,209 |
| 2020-01-07 | $14.30 | $14.45 | $14.30 | $14.36 | $11.37 | 73,006 |
| 2020-01-06 | $14.27 | $14.42 | $14.23 | $14.40 | $11.40 | 82,770 |
| 2020-01-03 | $14.17 | $14.36 | $14.17 | $14.23 | $11.27 | 107,588 |
| 2020-01-02 | $14.34 | $14.34 | $14.16 | $14.21 | $11.25 | 85,426 |
| 2019-12-31 | $14.29 | $14.34 | $14.23 | $14.23 | $11.27 | 88,821 |
| 2019-12-30 | $14.41 | $14.44 | $14.21 | $14.29 | $11.32 | 143,422 |
| 2019-12-27 | $14.53 | $14.53 | $14.40 | $14.46 | $11.36 | 129,335 |
| 2019-12-26 | $14.43 | $14.50 | $14.39 | $14.45 | $11.35 | 129,280 |
| 2019-12-24 | $14.37 | $14.45 | $14.35 | $14.40 | $11.31 | 45,308 |
| 2019-12-23 | $14.34 | $14.43 | $14.31 | $14.35 | $11.27 | 94,215 |
| 2019-12-20 | $14.40 | $14.50 | $14.22 | $14.32 | $11.25 | 193,465 |
| 2019-12-19 | $14.40 | $14.55 | $14.37 | $14.43 | $11.34 | 182,994 |
| 2019-12-18 | $14.40 | $14.43 | $14.36 | $14.36 | $11.28 | 71,104 |
| 2019-12-17 | $14.45 | $14.50 | $14.26 | $14.41 | $11.32 | 171,732 |
| 2019-12-16 | $14.40 | $14.61 | $14.40 | $14.44 | $11.34 | 153,268 |
| 2019-12-13 | $14.40 | $14.43 | $14.31 | $14.38 | $11.30 | 137,607 |
| 2019-12-12 | $14.31 | $14.42 | $14.28 | $14.37 | $11.29 | 107,393 |
| 2019-12-11 | $14.38 | $14.39 | $14.25 | $14.25 | $11.20 | 95,030 |
| 2019-12-10 | $14.31 | $14.36 | $14.25 | $14.35 | $11.27 | 65,361 |
| 2019-12-09 | $14.22 | $14.40 | $14.22 | $14.33 | $11.26 | 56,710 |
| 2019-12-06 | $14.29 | $14.30 | $14.21 | $14.30 | $11.23 | 77,333 |
| 2019-12-05 | $14.25 | $14.31 | $14.16 | $14.22 | $11.17 | 74,950 |
| 2019-12-04 | $14.26 | $14.31 | $14.19 | $14.23 | $11.18 | 74,280 |
| 2019-12-03 | $14.30 | $14.30 | $14.10 | $14.26 | $11.20 | 108,217 |
| 2019-12-02 | $14.36 | $14.40 | $14.23 | $14.27 | $11.21 | 154,422 |
| 2019-11-29 | $14.26 | $14.38 | $14.25 | $14.36 | $11.28 | 64,163 |
| 2019-11-27 | $14.18 | $14.28 | $14.16 | $14.27 | $11.21 | 77,913 |
| 2019-11-26 | $14.31 | $14.44 | $14.25 | $14.30 | $11.15 | 120,253 |
| 2019-11-25 | $14.26 | $14.41 | $14.22 | $14.35 | $11.19 | 95,776 |
| 2019-11-22 | $14.18 | $14.27 | $14.06 | $14.22 | $11.08 | 141,303 |
| 2019-11-21 | $14.20 | $14.21 | $14.06 | $14.13 | $11.01 | 68,964 |
| 2019-11-20 | $14.22 | $14.27 | $14.16 | $14.19 | $11.06 | 70,681 |
| 2019-11-19 | $14.16 | $14.29 | $14.15 | $14.25 | $11.11 | 70,786 |
| 2019-11-18 | $14.18 | $14.28 | $14.12 | $14.15 | $11.03 | 75,149 |
| 2019-11-15 | $14.24 | $14.27 | $14.06 | $14.16 | $11.04 | 87,403 |
| 2019-11-14 | $14.30 | $14.30 | $14.14 | $14.17 | $11.04 | 73,219 |
| 2019-11-13 | $14.14 | $14.27 | $14.10 | $14.25 | $11.11 | 80,090 |
| 2019-11-12 | $14.15 | $14.28 | $14.13 | $14.14 | $11.02 | 96,851 |
| 2019-11-11 | $14.19 | $14.23 | $14.08 | $14.10 | $10.99 | 88,508 |
| 2019-11-08 | $14.08 | $14.29 | $14.07 | $14.19 | $11.06 | 171,743 |
| 2019-11-07 | $14.11 | $14.12 | $13.95 | $14.03 | $10.94 | 116,617 |
| 2019-11-06 | $13.85 | $13.91 | $13.82 | $13.86 | $10.80 | 76,553 |
| 2019-11-05 | $13.93 | $13.95 | $13.85 | $13.86 | $10.80 | 54,338 |
| 2019-11-04 | $13.92 | $13.99 | $13.84 | $13.84 | $10.79 | 79,801 |
| 2019-11-01 | $14.00 | $14.00 | $13.88 | $13.93 | $10.86 | 88,257 |
| 2019-10-31 | $13.72 | $13.87 | $13.69 | $13.86 | $10.80 | 61,690 |
| 2019-10-30 | $13.83 | $13.89 | $13.67 | $13.74 | $10.71 | 64,154 |
| 2019-10-29 | $14.05 | $14.05 | $13.91 | $13.93 | $10.77 | 79,790 |
| 2019-10-28 | $13.90 | $14.00 | $13.89 | $13.98 | $10.81 | 81,047 |
| 2019-10-25 | $13.92 | $13.92 | $13.80 | $13.88 | $10.73 | 60,721 |
| 2019-10-24 | $13.82 | $13.92 | $13.76 | $13.91 | $10.75 | 77,321 |
| 2019-10-23 | $13.83 | $13.87 | $13.73 | $13.84 | $10.70 | 72,870 |
| 2019-10-22 | $13.65 | $13.82 | $13.65 | $13.81 | $10.68 | 58,895 |
| 2019-10-21 | $13.76 | $13.80 | $13.64 | $13.68 | $10.58 | 60,543 |
| 2019-10-18 | $13.58 | $13.73 | $13.50 | $13.69 | $10.58 | 73,232 |
| 2019-10-17 | $13.49 | $13.60 | $13.43 | $13.58 | $10.50 | 53,240 |
| 2019-10-16 | $13.40 | $13.52 | $13.29 | $13.50 | $10.44 | 81,320 |
| 2019-10-15 | $13.37 | $13.43 | $13.28 | $13.31 | $10.29 | 74,761 |
| 2019-10-14 | $13.25 | $13.33 | $13.23 | $13.30 | $10.28 | 42,364 |
| 2019-10-11 | $13.27 | $13.45 | $13.25 | $13.26 | $10.25 | 73,721 |
| 2019-10-10 | $13.08 | $13.24 | $13.08 | $13.21 | $10.21 | 72,657 |
| 2019-10-09 | $13.15 | $13.24 | $13.06 | $13.06 | $10.10 | 62,725 |
| 2019-10-08 | $13.21 | $13.26 | $13.14 | $13.15 | $10.17 | 61,413 |
| 2019-10-07 | $13.21 | $13.27 | $13.14 | $13.24 | $10.24 | 58,427 |
| 2019-10-04 | $13.02 | $13.24 | $13.02 | $13.21 | $10.21 | 62,343 |
| 2019-10-03 | $13.08 | $13.17 | $12.95 | $13.02 | $10.07 | 133,273 |
| 2019-10-02 | $13.25 | $13.30 | $13.00 | $13.08 | $10.11 | 145,576 |
| 2019-10-01 | $13.64 | $13.67 | $13.28 | $13.37 | $10.34 | 123,523 |
| 2019-09-30 | $13.77 | $13.78 | $13.57 | $13.63 | $10.54 | 96,943 |
| 2019-09-27 | $13.91 | $13.92 | $13.74 | $13.83 | $10.69 | 91,081 |
| 2019-09-26 | $14.00 | $14.00 | $13.93 | $13.98 | $10.72 | 75,560 |
| 2019-09-25 | $13.91 | $13.96 | $13.80 | $13.91 | $10.67 | 100,283 |
| 2019-09-24 | $13.86 | $13.95 | $13.81 | $13.91 | $10.67 | 89,977 |
| 2019-09-23 | $13.87 | $13.88 | $13.76 | $13.81 | $10.59 | 74,317 |
| 2019-09-20 | $13.63 | $13.87 | $13.63 | $13.87 | $10.64 | 93,677 |
| 2019-09-19 | $13.62 | $13.76 | $13.62 | $13.67 | $10.48 | 75,757 |
| 2019-09-18 | $13.66 | $13.68 | $13.58 | $13.66 | $10.47 | 39,586 |
| 2019-09-17 | $13.60 | $13.64 | $13.51 | $13.59 | $10.42 | 73,720 |
| 2019-09-16 | $13.54 | $13.70 | $13.50 | $13.56 | $10.40 | 93,494 |
| 2019-09-13 | $13.49 | $13.67 | $13.48 | $13.49 | $10.34 | 79,187 |
| 2019-09-12 | $13.54 | $13.59 | $13.42 | $13.45 | $10.31 | 63,970 |
| 2019-09-11 | $13.46 | $13.64 | $13.41 | $13.50 | $10.35 | 90,540 |
| 2019-09-10 | $13.40 | $13.48 | $13.34 | $13.38 | $10.26 | 81,182 |
| 2019-09-09 | $13.29 | $13.41 | $13.18 | $13.41 | $10.28 | 73,760 |
| 2019-09-06 | $13.25 | $13.25 | $13.05 | $13.16 | $10.09 | 127,523 |
| 2019-09-05 | $13.21 | $13.33 | $13.17 | $13.25 | $10.16 | 57,723 |
| 2019-09-04 | $13.35 | $13.40 | $13.16 | $13.20 | $10.12 | 103,383 |
| 2019-09-03 | $13.28 | $13.29 | $13.11 | $13.13 | $10.07 | 73,224 |
| 2019-08-30 | $13.19 | $13.29 | $12.78 | $13.29 | $10.19 | 290,103 |
| 2019-08-29 | $13.10 | $13.16 | $13.10 | $13.13 | $10.07 | 59,312 |
| 2019-08-28 | $13.15 | $13.21 | $13.10 | $13.17 | $10.01 | 117,984 |
| 2019-08-27 | $13.33 | $13.41 | $13.00 | $13.12 | $9.97 | 235,429 |
| 2019-08-26 | $13.30 | $13.33 | $13.18 | $13.33 | $10.13 | 111,937 |
| 2019-08-23 | $13.21 | $13.30 | $13.15 | $13.22 | $10.05 | 92,992 |
| 2019-08-22 | $13.15 | $13.33 | $13.15 | $13.25 | $10.07 | 73,353 |
| 2019-08-21 | $13.30 | $13.30 | $13.14 | $13.18 | $10.02 | 97,012 |
| 2019-08-20 | $13.23 | $13.30 | $13.18 | $13.23 | $10.06 | 77,768 |
| 2019-08-19 | $13.15 | $13.23 | $13.06 | $13.20 | $10.04 | 104,769 |
| 2019-08-16 | $12.83 | $13.12 | $12.81 | $13.00 | $9.88 | 144,525 |
| 2019-08-15 | $13.00 | $13.11 | $12.65 | $12.80 | $9.73 | 228,552 |
| 2019-08-14 | $13.00 | $13.03 | $12.82 | $13.00 | $9.88 | 160,778 |
| 2019-08-13 | $13.05 | $13.44 | $13.05 | $13.07 | $9.94 | 261,044 |
| 2019-08-12 | $13.71 | $13.80 | $13.02 | $13.06 | $9.93 | 371,408 |
| 2019-08-09 | $14.16 | $14.30 | $13.85 | $13.92 | $10.58 | 121,417 |
| 2019-08-08 | $14.03 | $14.36 | $14.03 | $14.28 | $10.86 | 89,688 |
| 2019-08-07 | $14.04 | $14.19 | $13.92 | $14.10 | $10.72 | 87,459 |
| 2019-08-06 | $14.02 | $14.21 | $13.98 | $14.09 | $10.71 | 145,145 |
| 2019-08-05 | $14.33 | $14.37 | $13.78 | $14.02 | $10.66 | 201,530 |
| 2019-08-02 | $14.41 | $14.46 | $14.35 | $14.43 | $10.97 | 50,302 |
| 2019-08-01 | $14.52 | $14.55 | $14.41 | $14.43 | $10.97 | 68,593 |
| 2019-07-31 | $14.62 | $14.63 | $14.43 | $14.52 | $11.04 | 76,933 |
| 2019-07-30 | $14.41 | $14.62 | $14.34 | $14.62 | $11.11 | 94,240 |
| 2019-07-29 | $14.52 | $14.56 | $14.48 | $14.52 | $10.95 | 95,340 |
| 2019-07-26 | $14.41 | $14.53 | $14.37 | $14.52 | $10.95 | 49,277 |
| 2019-07-25 | $14.50 | $14.60 | $14.35 | $14.41 | $10.87 | 95,594 |
| 2019-07-24 | $14.42 | $14.53 | $14.42 | $14.50 | $10.94 | 105,791 |
| 2019-07-23 | $14.35 | $14.44 | $14.30 | $14.42 | $10.88 | 108,348 |
| 2019-07-22 | $14.22 | $14.34 | $14.21 | $14.30 | $10.79 | 108,410 |
| 2019-07-19 | $14.20 | $14.26 | $14.15 | $14.24 | $10.74 | 87,863 |
| 2019-07-18 | $14.16 | $14.22 | $14.12 | $14.19 | $10.70 | 45,351 |
| 2019-07-17 | $14.17 | $14.22 | $14.16 | $14.17 | $10.69 | 56,810 |
| 2019-07-16 | $14.14 | $14.23 | $14.14 | $14.14 | $10.67 | 95,009 |
| 2019-07-15 | $14.18 | $14.25 | $14.12 | $14.12 | $10.65 | 113,150 |
| 2019-07-12 | $14.20 | $14.24 | $14.13 | $14.20 | $10.71 | 120,996 |
| 2019-07-11 | $14.15 | $14.19 | $14.07 | $14.18 | $10.70 | 89,137 |
| 2019-07-10 | $13.96 | $14.11 | $13.96 | $14.09 | $10.63 | 77,227 |
| 2019-07-09 | $14.04 | $14.07 | $14.00 | $14.06 | $10.61 | 40,550 |
| 2019-07-08 | $14.00 | $14.05 | $13.95 | $14.05 | $10.60 | 83,164 |
| 2019-07-05 | $13.92 | $14.04 | $13.90 | $14.00 | $10.56 | 91,165 |
| 2019-07-03 | $13.85 | $13.94 | $13.81 | $13.88 | $10.47 | 58,795 |
| 2019-07-02 | $13.86 | $13.88 | $13.76 | $13.83 | $10.43 | 61,821 |
| 2019-07-01 | $13.89 | $13.97 | $13.81 | $13.84 | $10.44 | 82,056 |
| 2019-06-28 | $13.81 | $13.91 | $13.77 | $13.83 | $10.43 | 94,893 |
| 2019-06-27 | $13.79 | $13.82 | $13.65 | $13.80 | $10.41 | 97,055 |
| 2019-06-26 | $13.90 | $13.94 | $13.82 | $13.88 | $10.39 | 124,584 |
| 2019-06-25 | $14.11 | $14.11 | $13.85 | $13.90 | $10.40 | 135,864 |
| 2019-06-24 | $14.03 | $14.14 | $14.03 | $14.05 | $10.51 | 117,271 |
| 2019-06-21 | $14.01 | $14.10 | $14.00 | $14.03 | $10.50 | 60,198 |
| 2019-06-20 | $14.10 | $14.10 | $13.98 | $14.01 | $10.48 | 114,175 |
| 2019-06-19 | $14.05 | $14.13 | $13.99 | $14.04 | $10.51 | 103,824 |
| 2019-06-18 | $14.16 | $14.21 | $14.02 | $14.05 | $10.51 | 103,461 |
| 2019-06-17 | $14.17 | $14.17 | $14.06 | $14.08 | $10.54 | 145,574 |
| 2019-06-14 | $13.91 | $14.12 | $13.91 | $14.03 | $10.50 | 124,880 |
| 2019-06-13 | $13.80 | $14.07 | $13.80 | $14.02 | $10.49 | 91,353 |
| 2019-06-12 | $13.65 | $13.85 | $13.65 | $13.81 | $10.33 | 87,443 |
| 2019-06-11 | $13.77 | $13.77 | $13.61 | $13.64 | $10.21 | 102,263 |
| 2019-06-10 | $13.61 | $13.76 | $13.61 | $13.72 | $10.27 | 85,586 |
| 2019-06-07 | $13.78 | $13.79 | $13.51 | $13.66 | $10.22 | 114,543 |
| 2019-06-06 | $13.45 | $13.84 | $13.45 | $13.78 | $10.31 | 149,042 |
| 2019-06-05 | $13.54 | $13.65 | $13.40 | $13.49 | $10.09 | 135,156 |
| 2019-06-04 | $13.90 | $13.93 | $13.53 | $13.58 | $10.16 | 128,063 |
| 2019-06-03 | $13.81 | $13.96 | $13.81 | $13.83 | $10.35 | 90,453 |
| 2019-05-31 | $13.71 | $13.98 | $13.49 | $13.92 | $10.42 | 313,927 |
| 2019-05-30 | $13.91 | $13.99 | $13.71 | $13.81 | $10.33 | 173,252 |
| 2019-05-29 | $14.12 | $14.13 | $13.91 | $14.03 | $10.41 | 125,047 |
| 2019-05-28 | $14.12 | $14.20 | $14.10 | $14.14 | $10.49 | 68,705 |
| 2019-05-24 | $14.14 | $14.22 | $14.06 | $14.16 | $10.51 | 94,187 |
| 2019-05-23 | $14.22 | $14.26 | $14.03 | $14.08 | $10.45 | 81,709 |
| 2019-05-22 | $14.22 | $14.27 | $14.14 | $14.21 | $10.55 | 78,760 |
| 2019-05-21 | $14.20 | $14.24 | $14.12 | $14.18 | $10.52 | 131,179 |
| 2019-05-20 | $14.03 | $14.20 | $14.03 | $14.15 | $10.50 | 73,788 |
| 2019-05-17 | $14.03 | $14.15 | $14.02 | $14.03 | $10.41 | 62,586 |
| 2019-05-16 | $14.14 | $14.22 | $14.03 | $14.07 | $10.44 | 115,503 |
| 2019-05-15 | $14.06 | $14.18 | $13.98 | $14.13 | $10.49 | 92,291 |
| 2019-05-14 | $13.89 | $14.11 | $13.89 | $14.06 | $10.43 | 119,307 |
| 2019-05-13 | $14.02 | $14.11 | $13.85 | $13.89 | $10.31 | 130,871 |
| 2019-05-10 | $14.23 | $14.36 | $14.04 | $14.16 | $10.51 | 130,475 |
| 2019-05-09 | $14.20 | $14.31 | $14.18 | $14.30 | $10.61 | 64,314 |
| 2019-05-08 | $14.49 | $14.49 | $14.26 | $14.28 | $10.60 | 70,913 |
| 2019-05-07 | $14.51 | $14.68 | $14.37 | $14.46 | $10.73 | 151,896 |
| 2019-05-06 | $14.33 | $14.59 | $14.10 | $14.54 | $10.79 | 166,871 |
| 2019-05-03 | $14.26 | $14.47 | $14.23 | $14.42 | $10.70 | 117,685 |
| 2019-05-02 | $14.20 | $14.30 | $14.18 | $14.23 | $10.56 | 79,940 |
| 2019-05-01 | $14.30 | $14.32 | $14.14 | $14.17 | $10.52 | 221,631 |
| 2019-04-30 | $14.35 | $14.37 | $14.25 | $14.36 | $10.66 | 99,173 |
| 2019-04-29 | $14.54 | $14.56 | $14.35 | $14.37 | $10.66 | 106,014 |
| 2019-04-26 | $14.43 | $14.64 | $14.43 | $14.58 | $10.74 | 145,448 |
| 2019-04-25 | $14.50 | $14.50 | $14.27 | $14.43 | $10.63 | 126,386 |
| 2019-04-24 | $14.49 | $14.55 | $14.36 | $14.42 | $10.62 | 110,196 |
| 2019-04-23 | $14.36 | $14.49 | $14.27 | $14.44 | $10.63 | 118,588 |
| 2019-04-22 | $14.30 | $14.40 | $14.21 | $14.31 | $10.54 | 114,190 |
| 2019-04-18 | $14.35 | $14.40 | $14.27 | $14.28 | $10.52 | 64,945 |
| 2019-04-17 | $14.40 | $14.40 | $14.29 | $14.37 | $10.58 | 70,737 |
| 2019-04-16 | $14.17 | $14.40 | $14.17 | $14.37 | $10.58 | 146,179 |
| 2019-04-15 | $14.18 | $14.24 | $14.13 | $14.17 | $10.43 | 75,548 |
| 2019-04-12 | $14.25 | $14.25 | $14.13 | $14.13 | $10.40 | 77,957 |
| 2019-04-11 | $14.21 | $14.27 | $14.15 | $14.18 | $10.44 | 51,506 |
| 2019-04-10 | $14.24 | $14.24 | $14.11 | $14.17 | $10.43 | 106,481 |
| 2019-04-09 | $14.29 | $14.34 | $14.17 | $14.25 | $10.49 | 118,216 |
| 2019-04-08 | $14.26 | $14.31 | $14.22 | $14.24 | $10.49 | 54,009 |
| 2019-04-05 | $14.32 | $14.35 | $14.22 | $14.27 | $10.51 | 59,184 |
| 2019-04-04 | $14.27 | $14.35 | $14.25 | $14.32 | $10.54 | 123,447 |
| 2019-04-03 | $14.29 | $14.31 | $14.20 | $14.28 | $10.52 | 159,254 |
| 2019-04-02 | $14.21 | $14.29 | $14.16 | $14.22 | $10.47 | 184,911 |
| 2019-04-01 | $14.20 | $14.25 | $14.12 | $14.20 | $10.46 | 119,055 |
| 2019-03-29 | $14.15 | $14.31 | $14.10 | $14.15 | $10.42 | 226,861 |
| 2019-03-28 | $14.05 | $14.18 | $14.05 | $14.14 | $10.41 | 84,259 |
| 2019-03-27 | $14.09 | $14.16 | $14.07 | $14.16 | $10.34 | 148,619 |
| 2019-03-26 | $14.10 | $14.24 | $14.04 | $14.08 | $10.29 | 204,267 |
| 2019-03-25 | $14.05 | $14.12 | $14.00 | $14.02 | $10.24 | 165,970 |
| 2019-03-22 | $14.03 | $14.10 | $14.00 | $14.00 | $10.23 | 146,740 |
| 2019-03-21 | $14.00 | $14.08 | $14.00 | $14.00 | $10.23 | 237,896 |
| 2019-03-20 | $14.00 | $14.17 | $14.00 | $14.01 | $10.23 | 246,855 |
| 2019-03-19 | $14.03 | $14.10 | $14.00 | $14.01 | $10.23 | 258,422 |
| 2019-03-18 | $14.05 | $14.15 | $14.00 | $14.09 | $10.29 | 322,856 |
| 2019-03-15 | $14.30 | $14.33 | $14.00 | $14.00 | $10.23 | 1,143,932 |
| 2019-03-14 | $14.70 | $14.86 | $14.70 | $14.72 | $10.75 | 111,243 |
| 2019-03-13 | $14.47 | $14.72 | $14.47 | $14.68 | $10.72 | 73,930 |
| 2019-03-12 | $14.85 | $14.94 | $14.43 | $14.44 | $10.55 | 83,827 |
| 2019-03-11 | $14.76 | $14.99 | $14.76 | $14.86 | $10.86 | 110,840 |
| 2019-03-08 | $14.63 | $14.86 | $14.63 | $14.78 | $10.80 | 153,609 |
| 2019-03-07 | $14.56 | $14.68 | $14.46 | $14.62 | $10.68 | 151,497 |
| 2019-03-06 | $14.40 | $14.69 | $14.01 | $14.55 | $10.63 | 130,595 |
| 2019-03-05 | $14.05 | $14.05 | $13.75 | $13.96 | $10.20 | 74,387 |
| 2019-03-04 | $13.80 | $14.03 | $13.72 | $14.03 | $10.25 | 79,994 |
| 2019-03-01 | $14.15 | $14.15 | $13.56 | $13.72 | $10.02 | 189,257 |
| 2019-02-28 | $14.38 | $14.39 | $13.95 | $14.09 | $10.29 | 110,322 |
| 2019-02-27 | $14.82 | $14.82 | $14.29 | $14.35 | $10.48 | 190,620 |
| 2019-02-26 | $14.87 | $14.95 | $14.73 | $14.87 | $10.78 | 136,071 |
| 2019-02-25 | $15.20 | $15.25 | $14.80 | $14.91 | $10.81 | 168,658 |
| 2019-02-22 | $15.03 | $15.30 | $14.85 | $15.20 | $11.02 | 210,631 |
| 2019-02-21 | $14.98 | $14.98 | $14.75 | $14.96 | $10.84 | 80,853 |
| 2019-02-20 | $14.89 | $15.11 | $14.75 | $14.92 | $10.81 | 210,777 |
| 2019-02-19 | $14.71 | $14.85 | $14.61 | $14.81 | $10.73 | 118,006 |
| 2019-02-15 | $14.68 | $14.75 | $14.61 | $14.65 | $10.62 | 76,274 |
| 2019-02-14 | $14.56 | $14.70 | $14.56 | $14.64 | $10.61 | 76,345 |
| 2019-02-13 | $14.49 | $14.60 | $14.43 | $14.57 | $10.56 | 60,536 |
| 2019-02-12 | $14.44 | $14.47 | $14.40 | $14.42 | $10.45 | 36,912 |
| 2019-02-11 | $14.49 | $14.56 | $14.40 | $14.46 | $10.48 | 42,438 |
| 2019-02-08 | $14.46 | $14.50 | $14.40 | $14.47 | $10.49 | 66,012 |
| 2019-02-07 | $14.58 | $14.58 | $14.38 | $14.50 | $10.51 | 51,399 |
| 2019-02-06 | $14.57 | $14.58 | $14.47 | $14.56 | $10.55 | 47,187 |
| 2019-02-05 | $14.40 | $14.57 | $14.37 | $14.53 | $10.53 | 92,845 |
| 2019-02-04 | $14.37 | $14.40 | $14.26 | $14.40 | $10.44 | 55,468 |
| 2019-02-01 | $14.40 | $14.40 | $14.22 | $14.32 | $10.38 | 47,607 |
| 2019-01-31 | $14.20 | $14.40 | $14.20 | $14.40 | $10.44 | 148,823 |
| 2019-01-30 | $14.16 | $14.33 | $14.04 | $14.27 | $10.34 | 114,298 |
| 2019-01-29 | $14.02 | $14.25 | $14.02 | $14.21 | $10.22 | 111,524 |
| 2019-01-28 | $13.94 | $14.05 | $13.91 | $14.03 | $10.09 | 82,316 |
| 2019-01-25 | $13.96 | $14.04 | $13.89 | $13.91 | $10.00 | 57,194 |
| 2019-01-24 | $13.90 | $13.96 | $13.88 | $13.94 | $10.02 | 68,173 |
| 2019-01-23 | $13.88 | $13.92 | $13.81 | $13.92 | $10.01 | 37,109 |
| 2019-01-22 | $13.86 | $13.92 | $13.82 | $13.83 | $9.94 | 37,178 |
| 2019-01-18 | $13.86 | $13.93 | $13.78 | $13.87 | $9.97 | 70,293 |
| 2019-01-17 | $13.91 | $13.92 | $13.83 | $13.85 | $9.96 | 38,548 |
| 2019-01-16 | $13.86 | $13.93 | $13.82 | $13.89 | $9.99 | 103,805 |
| 2019-01-15 | $13.60 | $13.90 | $13.60 | $13.82 | $9.94 | 89,245 |
| 2019-01-14 | $13.54 | $13.78 | $13.54 | $13.59 | $9.77 | 77,567 |
| 2019-01-11 | $13.53 | $13.70 | $13.45 | $13.62 | $9.79 | 65,187 |
| 2019-01-10 | $13.50 | $13.55 | $13.39 | $13.51 | $9.71 | 42,591 |
| 2019-01-09 | $13.74 | $13.74 | $13.43 | $13.49 | $9.70 | 86,966 |
| 2019-01-08 | $13.60 | $13.75 | $13.49 | $13.72 | $9.87 | 78,341 |
| 2019-01-07 | $13.46 | $13.59 | $13.34 | $13.55 | $9.74 | 88,784 |
| 2019-01-04 | $13.32 | $13.45 | $13.23 | $13.43 | $9.66 | 53,703 |
| 2019-01-03 | $13.27 | $13.45 | $13.17 | $13.27 | $9.54 | 101,579 |
| 2019-01-02 | $12.86 | $13.35 | $12.85 | $13.27 | $9.54 | 97,311 |
| 2018-12-31 | $12.99 | $13.17 | $12.83 | $12.95 | $9.31 | 286,291 |
| 2018-12-28 | $12.94 | $13.35 | $12.84 | $12.88 | $9.26 | 118,880 |
| 2018-12-27 | $12.50 | $13.13 | $12.30 | $13.06 | $9.31 | 116,545 |
| 2018-12-26 | $11.95 | $12.59 | $11.95 | $12.56 | $8.95 | 116,525 |
| 2018-12-24 | $12.13 | $12.16 | $11.86 | $11.91 | $8.49 | 77,711 |
| 2018-12-21 | $12.05 | $12.22 | $11.65 | $12.22 | $8.71 | 863,107 |
| 2018-12-20 | $12.25 | $12.34 | $11.88 | $12.13 | $8.65 | 251,858 |
| 2018-12-19 | $12.57 | $12.73 | $12.19 | $12.23 | $8.72 | 180,635 |
| 2018-12-18 | $12.53 | $12.80 | $12.51 | $12.51 | $8.92 | 120,669 |
| 2018-12-17 | $13.31 | $13.40 | $12.41 | $12.51 | $8.92 | 432,820 |
| 2018-12-14 | $13.53 | $13.66 | $13.37 | $13.42 | $9.57 | 111,541 |
| 2018-12-13 | $13.65 | $13.69 | $13.47 | $13.58 | $9.68 | 72,211 |
| 2018-12-12 | $13.72 | $13.91 | $13.59 | $13.62 | $9.71 | 127,058 |
| 2018-12-11 | $13.50 | $13.68 | $13.44 | $13.65 | $9.73 | 118,078 |
| 2018-12-10 | $13.45 | $13.54 | $13.37 | $13.44 | $9.58 | 84,377 |
| 2018-12-07 | $13.58 | $13.64 | $13.38 | $13.41 | $9.56 | 86,816 |
| 2018-12-06 | $13.40 | $13.61 | $13.27 | $13.61 | $9.70 | 80,469 |
| 2018-12-04 | $13.61 | $13.63 | $13.41 | $13.54 | $9.65 | 85,942 |
| 2018-12-03 | $13.76 | $13.76 | $13.41 | $13.60 | $9.69 | 90,976 |
| 2018-11-30 | $13.63 | $13.64 | $13.45 | $13.64 | $9.72 | 81,953 |
| 2018-11-29 | $13.65 | $13.65 | $13.55 | $13.62 | $9.71 | 59,603 |
| 2018-11-28 | $13.66 | $13.70 | $13.62 | $13.65 | $9.65 | 97,557 |
| 2018-11-27 | $13.58 | $13.70 | $13.55 | $13.63 | $9.64 | 102,388 |
| 2018-11-26 | $13.79 | $13.79 | $13.65 | $13.65 | $9.65 | 85,541 |
| 2018-11-23 | $13.59 | $13.66 | $13.52 | $13.63 | $9.64 | 42,047 |
| 2018-11-21 | $13.50 | $13.51 | $13.32 | $13.42 | $9.49 | 41,842 |
| 2018-11-20 | $13.45 | $13.45 | $13.30 | $13.38 | $9.46 | 68,507 |
| 2018-11-19 | $13.31 | $13.55 | $13.31 | $13.54 | $9.57 | 76,343 |
| 2018-11-16 | $13.04 | $13.32 | $13.01 | $13.31 | $9.41 | 79,779 |
| 2018-11-15 | $13.12 | $13.17 | $13.02 | $13.07 | $9.24 | 40,370 |
| 2018-11-14 | $13.28 | $13.28 | $13.11 | $13.15 | $9.30 | 69,144 |
| 2018-11-13 | $12.86 | $13.29 | $12.82 | $13.23 | $9.35 | 81,491 |
| 2018-11-12 | $13.13 | $13.13 | $12.75 | $12.79 | $9.04 | 75,777 |
| 2018-11-09 | $13.13 | $13.17 | $13.00 | $13.08 | $9.25 | 40,363 |
| 2018-11-08 | $13.08 | $13.28 | $13.08 | $13.10 | $9.26 | 76,766 |
| 2018-11-07 | $12.71 | $13.11 | $12.50 | $13.07 | $9.24 | 103,227 |
| 2018-11-06 | $12.42 | $12.50 | $12.37 | $12.47 | $8.82 | 21,214 |
| 2018-11-05 | $12.32 | $12.50 | $12.32 | $12.43 | $8.79 | 51,662 |
| 2018-11-02 | $12.50 | $12.54 | $12.32 | $12.32 | $8.71 | 66,387 |
| 2018-11-01 | $12.28 | $12.54 | $12.28 | $12.48 | $8.82 | 55,773 |
| 2018-10-31 | $12.35 | $12.40 | $12.25 | $12.25 | $8.66 | 80,808 |
| 2018-10-30 | $12.25 | $12.39 | $12.21 | $12.28 | $8.68 | 54,333 |
| 2018-10-29 | $12.35 | $12.42 | $12.26 | $12.29 | $8.61 | 34,599 |
| 2018-10-26 | $12.41 | $12.47 | $12.22 | $12.26 | $8.59 | 46,435 |
| 2018-10-25 | $12.42 | $12.53 | $11.65 | $12.53 | $8.78 | 173,300 |
| 2018-10-24 | $12.58 | $12.58 | $12.40 | $12.44 | $8.71 | 37,467 |
| 2018-10-23 | $12.64 | $12.65 | $12.47 | $12.59 | $8.82 | 40,688 |
| 2018-10-22 | $12.77 | $12.83 | $12.68 | $12.73 | $8.92 | 67,328 |
| 2018-10-19 | $12.99 | $13.04 | $12.50 | $12.77 | $8.94 | 150,111 |
| 2018-10-18 | $13.03 | $13.06 | $12.89 | $13.00 | $9.11 | 32,053 |
| 2018-10-17 | $13.02 | $13.06 | $12.95 | $13.01 | $9.11 | 54,816 |
| 2018-10-16 | $12.91 | $13.08 | $12.87 | $13.03 | $9.13 | 48,670 |
| 2018-10-15 | $12.91 | $12.99 | $12.90 | $12.90 | $9.04 | 41,285 |
| 2018-10-12 | $13.01 | $13.05 | $12.86 | $12.91 | $9.04 | 61,788 |
| 2018-10-11 | $13.27 | $13.27 | $12.80 | $12.85 | $9.00 | 142,038 |
| 2018-10-10 | $13.41 | $13.50 | $13.26 | $13.28 | $9.30 | 46,241 |
| 2018-10-09 | $13.32 | $13.42 | $13.32 | $13.41 | $9.39 | 52,539 |
| 2018-10-08 | $13.36 | $13.50 | $13.36 | $13.40 | $9.39 | 60,464 |
| 2018-10-05 | $13.44 | $13.45 | $13.35 | $13.41 | $9.39 | 65,134 |
| 2018-10-04 | $13.63 | $13.63 | $13.34 | $13.44 | $9.41 | 102,025 |
| 2018-10-03 | $13.58 | $13.69 | $13.58 | $13.62 | $9.54 | 59,378 |
| 2018-10-02 | $13.60 | $13.67 | $13.55 | $13.58 | $9.51 | 54,231 |
| 2018-10-01 | $13.64 | $13.68 | $13.58 | $13.61 | $9.53 | 72,573 |
| 2018-09-28 | $13.81 | $13.85 | $13.63 | $13.64 | $9.55 | 73,354 |
| 2018-09-27 | $13.68 | $13.85 | $13.63 | $13.80 | $9.67 | 84,201 |
| 2018-09-26 | $13.91 | $13.91 | $13.81 | $13.81 | $9.59 | 60,077 |
| 2018-09-25 | $13.91 | $13.94 | $13.83 | $13.91 | $9.66 | 71,959 |
| 2018-09-24 | $13.93 | $13.99 | $13.86 | $13.89 | $9.65 | 51,733 |
| 2018-09-21 | $13.85 | $13.98 | $13.78 | $13.93 | $9.68 | 68,578 |
| 2018-09-20 | $13.91 | $13.92 | $13.83 | $13.83 | $9.61 | 54,259 |
| 2018-09-19 | $13.90 | $13.93 | $13.86 | $13.91 | $9.66 | 38,460 |
| 2018-09-18 | $13.89 | $13.94 | $13.81 | $13.87 | $9.64 | 48,296 |
| 2018-09-17 | $13.65 | $13.88 | $13.65 | $13.88 | $9.64 | 62,644 |
| 2018-09-14 | $13.90 | $13.90 | $13.64 | $13.66 | $9.49 | 65,580 |
| 2018-09-13 | $13.73 | $14.00 | $13.72 | $13.87 | $9.64 | 98,231 |
| 2018-09-12 | $13.60 | $13.77 | $13.51 | $13.72 | $9.53 | 66,240 |
| 2018-09-11 | $13.71 | $13.72 | $13.57 | $13.58 | $9.43 | 51,323 |
| 2018-09-10 | $13.62 | $13.78 | $13.54 | $13.74 | $9.55 | 102,639 |
| 2018-09-07 | $13.50 | $13.60 | $13.45 | $13.59 | $9.44 | 45,479 |
| 2018-09-06 | $13.50 | $13.53 | $13.41 | $13.52 | $9.39 | 29,819 |
| 2018-09-05 | $13.42 | $13.54 | $13.35 | $13.52 | $9.39 | 59,302 |
| 2018-09-04 | $13.45 | $13.45 | $13.34 | $13.44 | $9.34 | 59,727 |
| 2018-08-31 | $13.63 | $13.63 | $13.34 | $13.42 | $9.32 | 75,115 |
| 2018-08-30 | $13.73 | $13.73 | $13.59 | $13.64 | $9.48 | 56,277 |
| 2018-08-29 | $13.76 | $13.82 | $13.71 | $13.82 | $9.52 | 66,274 |
| 2018-08-28 | $13.73 | $13.75 | $13.69 | $13.72 | $9.45 | 44,128 |
| 2018-08-27 | $13.79 | $13.83 | $13.67 | $13.73 | $9.46 | 48,385 |
| 2018-08-24 | $13.80 | $13.80 | $13.72 | $13.79 | $9.50 | 44,291 |
| 2018-08-23 | $13.84 | $13.84 | $13.71 | $13.76 | $9.48 | 75,482 |
| 2018-08-22 | $13.85 | $13.86 | $13.80 | $13.82 | $9.52 | 67,664 |
| 2018-08-21 | $13.81 | $13.88 | $13.80 | $13.86 | $9.55 | 57,394 |
| 2018-08-20 | $13.87 | $13.90 | $13.79 | $13.85 | $9.54 | 63,333 |
| 2018-08-17 | $13.82 | $13.89 | $13.74 | $13.87 | $9.56 | 71,775 |
| 2018-08-16 | $13.90 | $13.90 | $13.79 | $13.83 | $9.53 | 64,674 |
| 2018-08-15 | $13.90 | $13.92 | $13.82 | $13.88 | $9.56 | 54,888 |
| 2018-08-14 | $13.76 | $13.94 | $13.70 | $13.91 | $9.58 | 87,777 |
| 2018-08-13 | $13.68 | $13.76 | $13.63 | $13.76 | $9.48 | 153,297 |
| 2018-08-10 | $13.63 | $13.68 | $13.50 | $13.60 | $9.37 | 82,923 |
| 2018-08-09 | $13.42 | $13.74 | $13.42 | $13.60 | $9.37 | 153,919 |
| 2018-08-08 | $13.29 | $13.55 | $13.29 | $13.35 | $9.20 | 89,571 |
| 2018-08-07 | $13.20 | $13.30 | $13.20 | $13.29 | $9.16 | 68,959 |
| 2018-08-06 | $13.28 | $13.28 | $13.06 | $13.18 | $9.08 | 53,934 |
| 2018-08-03 | $13.09 | $13.24 | $13.09 | $13.20 | $9.10 | 67,410 |
| 2018-08-02 | $13.05 | $13.14 | $13.02 | $13.12 | $9.04 | 53,443 |
| 2018-08-01 | $13.11 | $13.16 | $13.01 | $13.07 | $9.01 | 76,242 |
| 2018-07-31 | $13.27 | $13.27 | $13.08 | $13.15 | $9.06 | 106,020 |
| 2018-07-30 | $13.22 | $13.25 | $13.08 | $13.25 | $9.13 | 91,525 |
| 2018-07-27 | $13.40 | $13.41 | $13.21 | $13.32 | $9.10 | 147,354 |
| 2018-07-26 | $13.34 | $13.44 | $13.33 | $13.38 | $9.14 | 78,462 |
| 2018-07-25 | $13.30 | $13.49 | $13.27 | $13.35 | $9.12 | 99,613 |
| 2018-07-24 | $13.40 | $13.40 | $13.30 | $13.36 | $9.13 | 94,113 |
| 2018-07-23 | $13.57 | $13.57 | $13.39 | $13.40 | $9.15 | 103,878 |
| 2018-07-20 | $13.30 | $13.44 | $13.28 | $13.40 | $9.15 | 59,088 |
| 2018-07-19 | $13.50 | $13.57 | $13.30 | $13.33 | $9.11 | 77,679 |
| 2018-07-18 | $13.26 | $13.55 | $13.26 | $13.53 | $9.24 | 81,904 |
| 2018-07-17 | $13.00 | $13.33 | $13.00 | $13.25 | $9.05 | 110,159 |
| 2018-07-16 | $12.95 | $13.15 | $12.92 | $13.02 | $8.90 | 86,599 |
| 2018-07-13 | $12.79 | $13.00 | $12.71 | $12.92 | $8.83 | 70,875 |
| 2018-07-12 | $13.03 | $13.05 | $12.75 | $12.79 | $8.74 | 114,178 |
| 2018-07-11 | $12.94 | $13.11 | $12.91 | $12.94 | $8.84 | 59,807 |
| 2018-07-10 | $13.02 | $13.03 | $12.94 | $13.01 | $8.89 | 45,262 |
| 2018-07-09 | $12.98 | $13.05 | $12.97 | $13.01 | $8.89 | 28,935 |
| 2018-07-06 | $13.00 | $13.06 | $12.88 | $12.94 | $8.84 | 75,662 |
| 2018-07-05 | $13.08 | $13.12 | $13.00 | $13.04 | $8.91 | 53,826 |
| 2018-07-03 | $13.08 | $13.18 | $12.82 | $13.05 | $8.92 | 69,153 |
| 2018-07-02 | $12.79 | $13.12 | $12.76 | $13.08 | $8.94 | 81,195 |
| 2018-06-29 | $12.90 | $12.99 | $12.77 | $12.78 | $8.73 | 141,536 |
| 2018-06-28 | $13.05 | $13.16 | $12.80 | $12.90 | $8.81 | 159,608 |
| 2018-06-27 | $13.28 | $13.36 | $13.09 | $13.09 | $8.86 | 65,700 |
| 2018-06-26 | $13.22 | $13.35 | $13.12 | $13.25 | $8.97 | 67,580 |
| 2018-06-25 | $13.41 | $13.42 | $13.16 | $13.22 | $8.95 | 106,040 |
| 2018-06-22 | $13.20 | $13.51 | $13.20 | $13.34 | $9.03 | 75,299 |
| 2018-06-21 | $13.29 | $13.39 | $13.15 | $13.16 | $8.91 | 107,150 |
| 2018-06-20 | $13.39 | $13.50 | $13.17 | $13.22 | $8.95 | 57,763 |
| 2018-06-19 | $13.54 | $13.65 | $13.12 | $13.35 | $9.04 | 194,915 |
| 2018-06-18 | $13.48 | $13.69 | $13.44 | $13.60 | $9.21 | 163,863 |
| 2018-06-15 | $13.27 | $13.52 | $13.27 | $13.52 | $9.16 | 115,841 |
| 2018-06-14 | $13.22 | $13.41 | $13.21 | $13.28 | $8.99 | 70,623 |
| 2018-06-13 | $13.19 | $13.30 | $13.17 | $13.21 | $8.95 | 88,213 |
| 2018-06-12 | $13.09 | $13.19 | $13.09 | $13.14 | $8.90 | 70,692 |
| 2018-06-11 | $13.12 | $13.20 | $13.06 | $13.11 | $8.88 | 76,019 |
| 2018-06-08 | $13.00 | $13.21 | $12.99 | $13.11 | $8.88 | 141,754 |
| 2018-06-07 | $12.98 | $13.09 | $12.90 | $12.95 | $8.77 | 91,973 |
| 2018-06-06 | $12.97 | $12.99 | $12.86 | $12.98 | $8.79 | 50,536 |
| 2018-06-05 | $12.94 | $13.03 | $12.70 | $12.97 | $8.78 | 90,591 |
| 2018-06-04 | $12.87 | $12.97 | $12.73 | $12.94 | $8.76 | 311,849 |
| 2018-06-01 | $12.90 | $12.90 | $12.60 | $12.79 | $8.66 | 148,098 |
| 2018-05-31 | $12.80 | $12.89 | $12.70 | $12.84 | $8.70 | 79,634 |
| 2018-05-30 | $12.82 | $12.91 | $12.75 | $12.86 | $8.71 | 86,723 |
| 2018-05-29 | $13.20 | $13.25 | $12.87 | $13.00 | $8.73 | 97,544 |
| 2018-05-25 | $12.97 | $13.25 | $12.95 | $13.18 | $8.85 | 84,401 |
| 2018-05-24 | $12.90 | $13.05 | $12.86 | $12.97 | $8.71 | 60,142 |
| 2018-05-23 | $12.76 | $12.90 | $12.76 | $12.88 | $8.65 | 49,154 |
| 2018-05-22 | $12.87 | $12.89 | $12.77 | $12.80 | $8.59 | 120,028 |
| 2018-05-21 | $12.84 | $12.89 | $12.76 | $12.85 | $8.63 | 44,913 |
| 2018-05-18 | $12.90 | $12.91 | $12.68 | $12.77 | $8.57 | 89,691 |
| 2018-05-17 | $12.90 | $12.98 | $12.83 | $12.87 | $8.64 | 64,037 |
| 2018-05-16 | $12.86 | $13.10 | $12.83 | $12.89 | $8.65 | 67,371 |
| 2018-05-15 | $12.92 | $12.95 | $12.81 | $12.87 | $8.64 | 62,871 |
| 2018-05-14 | $12.87 | $13.03 | $12.85 | $12.89 | $8.65 | 76,872 |
| 2018-05-11 | $12.83 | $12.99 | $12.73 | $12.84 | $8.62 | 69,453 |
| 2018-05-10 | $12.86 | $12.90 | $12.75 | $12.79 | $8.59 | 82,409 |
| 2018-05-09 | $12.65 | $12.99 | $12.51 | $12.87 | $8.64 | 492,432 |
| 2018-05-08 | $12.54 | $12.74 | $12.44 | $12.66 | $8.50 | 64,892 |
| 2018-05-07 | $12.44 | $12.66 | $12.40 | $12.53 | $8.41 | 109,307 |
| 2018-05-04 | $12.55 | $12.58 | $12.35 | $12.51 | $8.40 | 88,209 |
| 2018-05-03 | $12.46 | $12.57 | $12.17 | $12.57 | $8.44 | 158,372 |
| 2018-05-02 | $12.65 | $12.70 | $12.39 | $12.50 | $8.39 | 117,421 |
| 2018-05-01 | $12.73 | $12.77 | $12.41 | $12.70 | $8.53 | 124,729 |
| 2018-04-30 | $12.79 | $12.85 | $12.52 | $12.73 | $8.55 | 124,649 |
| 2018-04-27 | $12.65 | $12.83 | $12.60 | $12.75 | $8.56 | 108,243 |
| 2018-04-26 | $12.72 | $12.87 | $12.54 | $12.79 | $8.51 | 74,137 |
| 2018-04-25 | $12.59 | $12.81 | $12.53 | $12.69 | $8.44 | 171,752 |
| 2018-04-24 | $12.68 | $12.70 | $12.51 | $12.60 | $8.38 | 159,441 |
| 2018-04-23 | $12.42 | $12.70 | $12.42 | $12.63 | $8.40 | 144,368 |
| 2018-04-20 | $12.33 | $12.55 | $12.31 | $12.42 | $8.26 | 112,645 |
| 2018-04-19 | $12.38 | $12.44 | $12.27 | $12.31 | $8.19 | 127,902 |
| 2018-04-18 | $12.26 | $12.45 | $12.23 | $12.39 | $8.24 | 110,549 |
| 2018-04-17 | $12.28 | $12.43 | $12.25 | $12.26 | $8.16 | 112,564 |
| 2018-04-16 | $12.17 | $12.29 | $12.15 | $12.22 | $8.13 | 90,125 |
| 2018-04-13 | $12.15 | $12.24 | $12.11 | $12.16 | $8.09 | 50,355 |
| 2018-04-12 | $12.00 | $12.22 | $12.00 | $12.09 | $8.04 | 94,341 |
| 2018-04-11 | $12.16 | $12.28 | $12.00 | $12.03 | $8.00 | 93,095 |
| 2018-04-10 | $12.29 | $12.32 | $12.17 | $12.19 | $8.11 | 86,879 |
| 2018-04-09 | $12.12 | $12.27 | $12.04 | $12.17 | $8.10 | 64,731 |
| 2018-04-06 | $12.03 | $12.23 | $12.03 | $12.09 | $8.04 | 71,801 |
| 2018-04-05 | $11.93 | $12.24 | $11.71 | $12.08 | $8.04 | 90,928 |
| 2018-04-04 | $11.68 | $11.98 | $11.67 | $11.86 | $7.89 | 64,479 |
| 2018-04-03 | $11.60 | $11.77 | $11.56 | $11.75 | $7.82 | 64,358 |
| 2018-04-02 | $11.47 | $11.58 | $11.47 | $11.56 | $7.69 | 66,964 |
| 2018-03-29 | $11.55 | $11.64 | $11.48 | $11.51 | $7.66 | 121,350 |
| 2018-03-28 | $11.63 | $11.66 | $11.45 | $11.54 | $7.68 | 89,379 |
| 2018-03-27 | $11.96 | $12.03 | $11.68 | $11.75 | $7.74 | 98,465 |
| 2018-03-26 | $11.89 | $12.01 | $11.75 | $11.94 | $7.87 | 94,590 |
| 2018-03-23 | $11.85 | $11.91 | $11.80 | $11.82 | $7.79 | 65,326 |
| 2018-03-22 | $11.79 | $11.94 | $11.79 | $11.86 | $7.81 | 67,331 |
| 2018-03-21 | $11.90 | $11.99 | $11.84 | $11.89 | $7.83 | 53,027 |
| 2018-03-20 | $11.86 | $12.06 | $11.86 | $11.94 | $7.87 | 128,017 |
| 2018-03-19 | $11.81 | $11.84 | $11.71 | $11.76 | $7.75 | 54,546 |
| 2018-03-16 | $11.65 | $11.92 | $11.63 | $11.83 | $7.80 | 100,832 |
| 2018-03-15 | $11.91 | $11.94 | $11.58 | $11.66 | $7.68 | 134,903 |
| 2018-03-14 | $11.93 | $12.08 | $11.91 | $11.92 | $7.85 | 59,150 |
| 2018-03-13 | $11.95 | $11.95 | $11.85 | $11.91 | $7.85 | 85,859 |
| 2018-03-12 | $11.96 | $11.96 | $11.82 | $11.89 | $7.83 | 64,256 |
| 2018-03-09 | $11.92 | $11.99 | $11.75 | $11.91 | $7.85 | 81,570 |
| 2018-03-08 | $11.41 | $11.87 | $11.41 | $11.82 | $7.79 | 109,971 |
| 2018-03-07 | $11.36 | $11.47 | $11.16 | $11.47 | $7.56 | 112,800 |
| 2018-03-06 | $11.80 | $11.80 | $11.39 | $11.43 | $7.53 | 76,089 |
| 2018-03-05 | $11.31 | $11.74 | $11.31 | $11.61 | $7.65 | 97,320 |
| 2018-03-02 | $11.30 | $11.47 | $11.07 | $11.43 | $7.53 | 115,708 |
| 2018-03-01 | $11.44 | $11.49 | $11.28 | $11.34 | $7.47 | 81,692 |
| 2018-02-28 | $11.71 | $11.76 | $11.43 | $11.43 | $7.53 | 68,624 |
| 2018-02-27 | $11.77 | $11.87 | $11.62 | $11.65 | $7.68 | 60,134 |
| 2018-02-26 | $11.85 | $11.95 | $11.75 | $11.93 | $7.79 | 118,485 |
| 2018-02-23 | $11.85 | $11.90 | $11.74 | $11.75 | $7.67 | 131,208 |
| 2018-02-22 | $11.83 | $11.94 | $11.75 | $11.79 | $7.69 | 72,123 |
| 2018-02-21 | $11.87 | $11.94 | $11.75 | $11.77 | $7.68 | 76,954 |
| 2018-02-20 | $11.93 | $12.00 | $11.80 | $11.87 | $7.75 | 67,650 |
| 2018-02-16 | $11.83 | $12.11 | $11.81 | $11.99 | $7.82 | 67,407 |
| 2018-02-15 | $11.96 | $11.97 | $11.75 | $11.81 | $7.71 | 71,017 |
| 2018-02-14 | $11.90 | $11.98 | $11.80 | $11.89 | $7.76 | 65,051 |
| 2018-02-13 | $12.03 | $12.07 | $11.81 | $11.92 | $7.78 | 76,295 |
| 2018-02-12 | $11.55 | $12.02 | $11.50 | $11.99 | $7.82 | 82,550 |
| 2018-02-09 | $11.55 | $11.59 | $11.36 | $11.50 | $7.50 | 124,413 |
| 2018-02-08 | $11.71 | $11.82 | $11.46 | $11.49 | $7.50 | 70,663 |
| 2018-02-07 | $11.56 | $11.85 | $11.56 | $11.67 | $7.62 | 77,270 |
| 2018-02-06 | $11.30 | $11.70 | $11.25 | $11.57 | $7.55 | 113,645 |
| 2018-02-05 | $11.70 | $11.72 | $11.30 | $11.36 | $7.41 | 256,056 |
| 2018-02-02 | $11.80 | $11.95 | $11.75 | $11.80 | $7.70 | 58,021 |
| 2018-02-01 | $11.96 | $12.09 | $11.80 | $11.88 | $7.75 | 104,910 |
| 2018-01-31 | $12.26 | $12.35 | $11.96 | $11.96 | $7.80 | 162,363 |
| 2018-01-30 | $12.41 | $12.48 | $12.15 | $12.25 | $7.99 | 95,365 |
| 2018-01-29 | $12.87 | $12.90 | $12.48 | $12.54 | $8.11 | 151,820 |
| 2018-01-26 | $12.95 | $12.98 | $12.76 | $12.87 | $8.32 | 72,951 |
| 2018-01-25 | $12.75 | $13.00 | $12.66 | $12.90 | $8.34 | 110,992 |
| 2018-01-24 | $12.72 | $12.84 | $12.65 | $12.72 | $8.22 | 62,066 |
| 2018-01-23 | $12.76 | $12.82 | $12.66 | $12.72 | $8.22 | 52,331 |
| 2018-01-22 | $12.71 | $12.83 | $12.64 | $12.74 | $8.24 | 52,351 |
| 2018-01-19 | $12.88 | $12.92 | $12.65 | $12.70 | $8.21 | 101,392 |
| 2018-01-18 | $12.60 | $12.92 | $12.60 | $12.88 | $8.33 | 78,594 |
| 2018-01-17 | $12.46 | $12.68 | $12.46 | $12.61 | $8.15 | 55,592 |
| 2018-01-16 | $12.65 | $12.85 | $12.46 | $12.48 | $8.07 | 123,040 |
| 2018-01-12 | $12.50 | $12.69 | $12.50 | $12.69 | $8.21 | 81,116 |
| 2018-01-11 | $12.56 | $12.75 | $12.51 | $12.54 | $8.11 | 60,127 |
| 2018-01-10 | $12.70 | $12.80 | $12.56 | $12.58 | $8.13 | 80,161 |
| 2018-01-09 | $12.84 | $12.86 | $12.63 | $12.70 | $8.21 | 63,556 |
| 2018-01-08 | $12.50 | $12.92 | $12.50 | $12.81 | $8.28 | 127,148 |
| 2018-01-05 | $12.75 | $12.78 | $12.31 | $12.55 | $8.11 | 199,451 |
| 2018-01-04 | $12.90 | $12.99 | $12.68 | $12.68 | $8.20 | 155,108 |
| 2018-01-03 | $12.98 | $13.01 | $12.76 | $12.97 | $8.39 | 110,689 |
| 2018-01-02 | $13.24 | $13.28 | $12.96 | $13.00 | $8.41 | 149,325 |
| 2017-12-29 | $13.12 | $13.37 | $13.12 | $13.14 | $8.50 | 116,786 |
| 2017-12-28 | $13.21 | $13.26 | $13.05 | $13.17 | $8.52 | 135,964 |
| 2017-12-27 | $13.40 | $13.40 | $13.19 | $13.21 | $8.47 | 96,944 |
| 2017-12-26 | $13.54 | $13.54 | $13.31 | $13.32 | $8.54 | 106,504 |
| 2017-12-22 | $13.26 | $13.57 | $13.15 | $13.49 | $8.65 | 128,408 |
| 2017-12-21 | $13.30 | $13.51 | $13.15 | $13.24 | $8.49 | 115,225 |
| 2017-12-20 | $13.03 | $13.40 | $13.02 | $13.26 | $8.50 | 110,212 |
| 2017-12-19 | $13.44 | $13.64 | $13.00 | $13.03 | $8.35 | 208,674 |
| 2017-12-18 | $13.85 | $14.10 | $13.44 | $13.46 | $8.63 | 243,320 |
| 2017-12-15 | $13.80 | $13.90 | $13.50 | $13.80 | $8.85 | 1,039,001 |
| 2017-12-14 | $13.28 | $13.90 | $13.15 | $13.82 | $8.86 | 247,038 |
| 2017-12-13 | $13.05 | $13.35 | $12.98 | $13.27 | $8.51 | 182,080 |
| 2017-12-12 | $12.88 | $13.39 | $12.68 | $13.03 | $8.35 | 183,848 |
| 2017-12-11 | $12.44 | $13.03 | $12.32 | $12.91 | $8.28 | 157,988 |
| 2017-12-08 | $12.57 | $12.57 | $12.15 | $12.50 | $8.01 | 137,668 |
| 2017-12-07 | $12.44 | $12.55 | $12.28 | $12.50 | $8.01 | 135,588 |
| 2017-12-06 | $12.57 | $12.60 | $12.42 | $12.49 | $8.01 | 98,301 |
| 2017-12-05 | $12.63 | $12.65 | $12.51 | $12.58 | $8.06 | 80,765 |
| 2017-12-04 | $12.77 | $12.82 | $12.55 | $12.62 | $8.09 | 112,846 |
| 2017-12-01 | $12.69 | $12.74 | $12.60 | $12.71 | $8.15 | 130,096 |
| 2017-11-30 | $12.89 | $12.89 | $12.66 | $12.77 | $8.19 | 113,211 |
| 2017-11-29 | $12.84 | $12.96 | $12.81 | $12.92 | $8.28 | 98,099 |
| 2017-11-28 | $13.12 | $13.13 | $12.90 | $13.00 | $8.26 | 148,204 |
| 2017-11-27 | $13.03 | $13.13 | $13.02 | $13.08 | $8.31 | 87,359 |
| 2017-11-24 | $12.99 | $13.08 | $12.89 | $13.00 | $8.26 | 51,145 |
| 2017-11-22 | $12.95 | $13.13 | $12.82 | $13.02 | $8.27 | 48,227 |
| 2017-11-21 | $13.10 | $13.14 | $12.82 | $12.96 | $8.24 | 124,352 |
| 2017-11-20 | $12.67 | $13.12 | $12.63 | $12.98 | $8.25 | 169,649 |
| 2017-11-17 | $12.69 | $12.74 | $12.33 | $12.67 | $8.05 | 174,335 |
| 2017-11-16 | $12.22 | $12.45 | $12.22 | $12.40 | $7.88 | 146,872 |
| 2017-11-15 | $12.43 | $12.44 | $12.15 | $12.19 | $7.75 | 173,295 |
| 2017-11-14 | $12.20 | $12.83 | $12.20 | $12.53 | $7.96 | 285,391 |
| 2017-11-13 | $12.82 | $12.82 | $11.57 | $12.23 | $7.77 | 476,179 |
| 2017-11-10 | $13.97 | $13.99 | $12.43 | $12.86 | $8.17 | 470,571 |
| 2017-11-09 | $13.81 | $13.97 | $13.80 | $13.96 | $8.87 | 42,858 |
| 2017-11-08 | $13.84 | $13.98 | $13.82 | $13.84 | $8.80 | 37,996 |
| 2017-11-07 | $13.93 | $13.95 | $13.81 | $13.85 | $8.80 | 50,090 |
| 2017-11-06 | $13.89 | $14.12 | $13.71 | $14.00 | $8.90 | 105,409 |
| 2017-11-03 | $14.08 | $14.08 | $13.73 | $13.81 | $8.78 | 61,281 |
| 2017-11-02 | $13.95 | $14.08 | $13.69 | $14.08 | $8.95 | 53,747 |
| 2017-11-01 | $13.91 | $13.98 | $13.50 | $13.96 | $8.87 | 103,415 |
| 2017-10-31 | $13.97 | $14.14 | $13.75 | $13.80 | $8.77 | 135,317 |
| 2017-10-30 | $14.17 | $14.25 | $13.91 | $13.94 | $8.86 | 136,380 |
| 2017-10-27 | $14.13 | $14.29 | $14.11 | $14.29 | $9.01 | 109,006 |
| 2017-10-26 | $14.07 | $14.19 | $14.04 | $14.13 | $8.91 | 73,764 |
| 2017-10-25 | $14.20 | $14.21 | $13.98 | $14.06 | $8.86 | 76,705 |
| 2017-10-24 | $14.09 | $14.21 | $14.09 | $14.16 | $8.93 | 73,780 |
| 2017-10-23 | $14.16 | $14.19 | $14.00 | $14.04 | $8.85 | 67,858 |
| 2017-10-20 | $14.16 | $14.18 | $14.06 | $14.06 | $8.86 | 60,295 |
| 2017-10-19 | $14.12 | $14.18 | $14.09 | $14.14 | $8.91 | 48,612 |
| 2017-10-18 | $14.11 | $14.16 | $14.02 | $14.13 | $8.91 | 56,013 |
| 2017-10-17 | $14.15 | $14.18 | $14.00 | $14.07 | $8.87 | 104,411 |
| 2017-10-16 | $14.07 | $14.23 | $13.95 | $14.13 | $8.91 | 122,175 |
| 2017-10-13 | $14.11 | $14.15 | $13.97 | $13.98 | $8.81 | 58,926 |
| 2017-10-12 | $13.95 | $14.16 | $13.87 | $14.05 | $8.86 | 88,229 |
| 2017-10-11 | $13.77 | $13.94 | $13.75 | $13.93 | $8.78 | 89,845 |
| 2017-10-10 | $13.79 | $13.89 | $13.77 | $13.77 | $8.68 | 68,872 |
| 2017-10-09 | $13.70 | $13.81 | $13.70 | $13.77 | $8.68 | 84,439 |
| 2017-10-06 | $13.70 | $13.71 | $13.67 | $13.68 | $8.62 | 24,726 |
| 2017-10-05 | $13.67 | $13.73 | $13.62 | $13.72 | $8.65 | 71,215 |
| 2017-10-04 | $13.69 | $13.71 | $13.65 | $13.65 | $8.60 | 48,334 |
| 2017-10-03 | $13.63 | $13.71 | $13.60 | $13.71 | $8.64 | 48,460 |
| 2017-10-02 | $13.65 | $13.65 | $13.55 | $13.63 | $8.59 | 94,470 |
| 2017-09-29 | $13.63 | $13.68 | $13.60 | $13.65 | $8.60 | 50,766 |
| 2017-09-28 | $13.61 | $13.67 | $13.60 | $13.65 | $8.60 | 76,938 |
| 2017-09-27 | $13.70 | $13.72 | $13.65 | $13.69 | $8.56 | 89,944 |
| 2017-09-26 | $13.73 | $13.73 | $13.63 | $13.66 | $8.54 | 66,645 |
| 2017-09-25 | $13.75 | $13.75 | $13.65 | $13.70 | $8.57 | 86,350 |
| 2017-09-22 | $13.68 | $13.68 | $13.62 | $13.63 | $8.52 | 69,810 |
| 2017-09-21 | $13.76 | $13.76 | $13.65 | $13.65 | $8.53 | 62,915 |
| 2017-09-20 | $13.71 | $13.78 | $13.69 | $13.74 | $8.59 | 78,908 |
| 2017-09-19 | $13.63 | $13.74 | $13.61 | $13.71 | $8.57 | 85,733 |
| 2017-09-18 | $13.64 | $13.70 | $13.61 | $13.67 | $8.55 | 77,724 |
| 2017-09-15 | $13.58 | $13.63 | $13.57 | $13.60 | $8.50 | 86,985 |
| 2017-09-14 | $13.52 | $13.57 | $13.40 | $13.54 | $8.47 | 58,542 |
| 2017-09-13 | $13.42 | $13.50 | $13.34 | $13.47 | $8.42 | 114,835 |
| 2017-09-12 | $13.36 | $13.40 | $13.31 | $13.32 | $8.33 | 46,501 |
| 2017-09-11 | $13.33 | $13.39 | $13.26 | $13.31 | $8.32 | 67,747 |
| 2017-09-08 | $13.40 | $13.41 | $13.26 | $13.30 | $8.32 | 142,056 |
| 2017-09-07 | $13.50 | $13.50 | $13.42 | $13.44 | $8.40 | 36,622 |
| 2017-09-06 | $13.53 | $13.55 | $13.47 | $13.47 | $8.42 | 37,498 |
| 2017-09-05 | $13.62 | $13.62 | $13.43 | $13.49 | $8.43 | 44,264 |
| 2017-09-01 | $13.42 | $13.65 | $13.42 | $13.55 | $8.47 | 62,218 |
| 2017-08-31 | $13.67 | $13.67 | $13.42 | $13.42 | $8.39 | 94,673 |
| 2017-08-30 | $13.52 | $13.70 | $13.51 | $13.67 | $8.55 | 81,274 |
| 2017-08-29 | $13.58 | $13.61 | $13.49 | $13.52 | $8.45 | 51,247 |
| 2017-08-28 | $13.72 | $13.75 | $13.70 | $13.73 | $8.51 | 43,552 |
| 2017-08-25 | $13.69 | $13.80 | $13.66 | $13.72 | $8.51 | 53,076 |
| 2017-08-24 | $13.65 | $13.73 | $13.63 | $13.66 | $8.47 | 76,016 |
| 2017-08-23 | $13.58 | $13.76 | $13.58 | $13.66 | $8.47 | 81,446 |
| 2017-08-22 | $13.64 | $13.69 | $13.56 | $13.61 | $8.44 | 56,284 |
| 2017-08-21 | $13.60 | $13.71 | $13.54 | $13.56 | $8.41 | 40,714 |
| 2017-08-18 | $13.62 | $13.66 | $13.59 | $13.59 | $8.43 | 43,424 |
| 2017-08-17 | $13.74 | $13.80 | $13.61 | $13.64 | $8.46 | 77,258 |
| 2017-08-16 | $13.86 | $13.87 | $13.60 | $13.73 | $8.51 | 78,831 |
| 2017-08-15 | $13.69 | $13.89 | $13.69 | $13.82 | $8.57 | 111,138 |
| 2017-08-14 | $13.45 | $13.69 | $13.39 | $13.68 | $8.48 | 59,820 |
| 2017-08-11 | $13.30 | $13.59 | $13.30 | $13.40 | $8.31 | 67,486 |
| 2017-08-10 | $13.49 | $13.54 | $13.26 | $13.32 | $8.26 | 75,044 |
| 2017-08-09 | $13.50 | $13.65 | $13.40 | $13.47 | $8.35 | 99,204 |
| 2017-08-08 | $13.64 | $13.75 | $13.60 | $13.61 | $8.44 | 49,011 |
| 2017-08-07 | $13.64 | $13.75 | $13.64 | $13.67 | $8.48 | 57,312 |
| 2017-08-04 | $13.60 | $13.89 | $13.44 | $13.64 | $8.46 | 98,815 |
| 2017-08-03 | $13.30 | $13.40 | $13.27 | $13.39 | $8.30 | 55,916 |
| 2017-08-02 | $13.47 | $13.55 | $13.21 | $13.35 | $8.28 | 93,667 |
| 2017-08-01 | $13.69 | $13.70 | $13.45 | $13.48 | $8.36 | 63,488 |
| 2017-07-31 | $13.71 | $13.73 | $13.48 | $13.65 | $8.46 | 74,977 |
| 2017-07-28 | $13.60 | $13.74 | $13.52 | $13.60 | $8.43 | 66,153 |
| 2017-07-27 | $13.76 | $13.76 | $13.55 | $13.62 | $8.44 | 82,746 |
| 2017-07-26 | $13.80 | $13.90 | $13.76 | $13.85 | $8.52 | 85,084 |
| 2017-07-25 | $13.85 | $13.94 | $13.75 | $13.75 | $8.45 | 94,918 |
| 2017-07-24 | $13.86 | $13.89 | $13.81 | $13.85 | $8.52 | 39,103 |
| 2017-07-21 | $13.73 | $13.90 | $13.73 | $13.81 | $8.49 | 106,421 |
| 2017-07-20 | $13.77 | $13.82 | $13.68 | $13.74 | $8.45 | 75,234 |
| 2017-07-19 | $13.69 | $13.83 | $13.67 | $13.77 | $8.47 | 47,714 |
| 2017-07-18 | $13.85 | $13.85 | $13.65 | $13.74 | $8.45 | 49,938 |
| 2017-07-17 | $13.66 | $13.88 | $13.65 | $13.85 | $8.52 | 78,471 |
| 2017-07-14 | $13.63 | $13.82 | $13.60 | $13.78 | $8.47 | 62,983 |
| 2017-07-13 | $13.67 | $13.75 | $13.55 | $13.63 | $8.38 | 69,912 |
| 2017-07-12 | $13.71 | $13.71 | $13.60 | $13.67 | $8.41 | 43,423 |
| 2017-07-11 | $13.71 | $13.71 | $13.56 | $13.65 | $8.39 | 47,586 |
| 2017-07-10 | $13.65 | $13.76 | $13.53 | $13.62 | $8.37 | 61,370 |
| 2017-07-07 | $13.49 | $13.70 | $13.36 | $13.65 | $8.39 | 52,032 |
| 2017-07-06 | $13.65 | $13.66 | $13.51 | $13.56 | $8.34 | 67,138 |
| 2017-07-05 | $13.63 | $13.75 | $13.50 | $13.64 | $8.39 | 50,664 |
| 2017-07-03 | $13.83 | $13.95 | $13.62 | $13.71 | $8.43 | 61,322 |
| 2017-06-30 | $13.65 | $13.71 | $13.50 | $13.71 | $8.43 | 115,336 |
| 2017-06-29 | $13.60 | $13.70 | $13.46 | $13.61 | $8.37 | 77,214 |
| 2017-06-28 | $13.79 | $13.79 | $13.48 | $13.65 | $8.39 | 58,172 |
| 2017-06-27 | $13.85 | $14.00 | $13.83 | $13.86 | $8.45 | 93,621 |
| 2017-06-26 | $13.49 | $13.92 | $13.49 | $13.85 | $8.45 | 109,142 |
| 2017-06-23 | $13.32 | $13.60 | $13.28 | $13.49 | $8.23 | 114,999 |
| 2017-06-22 | $13.31 | $13.40 | $13.20 | $13.25 | $8.08 | 114,555 |
| 2017-06-21 | $13.21 | $13.47 | $13.15 | $13.30 | $8.11 | 92,643 |
| 2017-06-20 | $13.46 | $13.56 | $13.15 | $13.28 | $8.10 | 191,953 |
| 2017-06-19 | $13.67 | $13.78 | $13.47 | $13.47 | $8.21 | 128,293 |
| 2017-06-16 | $13.54 | $13.66 | $13.51 | $13.66 | $8.33 | 61,632 |
| 2017-06-15 | $13.50 | $13.60 | $13.33 | $13.47 | $8.21 | 83,737 |
| 2017-06-14 | $13.25 | $13.60 | $13.25 | $13.51 | $8.24 | 113,263 |
| 2017-06-13 | $13.48 | $13.50 | $13.27 | $13.29 | $8.10 | 238,578 |
| 2017-06-12 | $13.43 | $13.61 | $13.42 | $13.55 | $8.26 | 121,361 |
| 2017-06-09 | $13.69 | $13.76 | $13.42 | $13.44 | $8.20 | 227,995 |
| 2017-06-08 | $13.87 | $13.92 | $13.68 | $13.69 | $8.35 | 131,989 |
| 2017-06-07 | $13.78 | $13.95 | $13.70 | $13.87 | $8.46 | 99,276 |
| 2017-06-06 | $14.00 | $14.01 | $13.72 | $13.78 | $8.40 | 109,429 |
| 2017-06-05 | $14.03 | $14.07 | $13.96 | $14.02 | $8.55 | 107,467 |
| 2017-06-02 | $14.16 | $14.23 | $14.00 | $14.06 | $8.57 | 86,786 |
| 2017-06-01 | $14.22 | $14.33 | $14.19 | $14.30 | $8.72 | 80,612 |
| 2017-05-31 | $14.01 | $14.32 | $14.00 | $14.15 | $8.63 | 144,753 |
| 2017-05-30 | $14.03 | $14.10 | $13.97 | $14.03 | $8.56 | 91,130 |
| 2017-05-26 | $14.26 | $14.30 | $14.01 | $14.06 | $8.57 | 90,848 |
| 2017-05-25 | $14.31 | $14.42 | $14.27 | $14.30 | $8.65 | 60,308 |
| 2017-05-24 | $14.41 | $14.47 | $14.26 | $14.31 | $8.66 | 65,703 |
| 2017-05-23 | $14.41 | $14.48 | $14.27 | $14.34 | $8.68 | 111,408 |
| 2017-05-22 | $14.06 | $14.42 | $14.03 | $14.36 | $8.69 | 109,639 |
| 2017-05-19 | $14.30 | $14.30 | $13.85 | $14.06 | $8.51 | 121,088 |
| 2017-05-18 | $14.10 | $14.35 | $14.06 | $14.30 | $8.65 | 78,195 |
| 2017-05-17 | $14.09 | $14.40 | $13.88 | $14.11 | $8.54 | 90,014 |
| 2017-05-16 | $14.40 | $14.43 | $14.12 | $14.17 | $8.57 | 97,405 |
| 2017-05-15 | $14.24 | $14.47 | $14.23 | $14.36 | $8.69 | 122,736 |
| 2017-05-12 | $13.95 | $14.25 | $13.90 | $14.23 | $8.61 | 156,093 |
| 2017-05-11 | $13.50 | $13.86 | $13.49 | $13.85 | $8.38 | 61,885 |
| 2017-05-10 | $13.85 | $13.90 | $13.50 | $13.54 | $8.19 | 138,669 |
| 2017-05-09 | $13.70 | $13.97 | $13.55 | $13.83 | $8.37 | 124,787 |
| 2017-05-08 | $13.81 | $14.11 | $13.60 | $13.67 | $8.27 | 169,745 |
| 2017-05-05 | $13.83 | $14.14 | $12.26 | $14.02 | $8.48 | 5,792 |
| 2017-05-04 | $14.50 | $14.50 | $14.05 | $14.12 | $8.54 | 154,569 |
| 2017-05-03 | $14.44 | $14.50 | $14.33 | $14.50 | $8.77 | 88,205 |
| 2017-05-02 | $14.38 | $14.48 | $14.38 | $14.45 | $8.74 | 118,655 |
| 2017-05-01 | $14.47 | $14.47 | $14.32 | $14.36 | $8.69 | 94,724 |
| 2017-04-28 | $14.34 | $14.41 | $14.15 | $14.36 | $8.69 | 96,297 |
| 2017-04-27 | $14.25 | $14.36 | $14.16 | $14.34 | $8.68 | 78,825 |
| 2017-04-26 | $14.26 | $14.36 | $14.14 | $14.28 | $8.64 | 113,257 |
| 2017-04-25 | $14.23 | $14.35 | $14.17 | $14.28 | $8.57 | 103,739 |
| 2017-04-24 | $14.18 | $14.23 | $14.14 | $14.20 | $8.52 | 91,182 |
| 2017-04-21 | $14.14 | $14.15 | $14.09 | $14.14 | $8.49 | 81,986 |
| 2017-04-20 | $14.13 | $14.15 | $13.90 | $14.09 | $8.46 | 170,668 |
| 2017-04-19 | $14.16 | $14.18 | $14.10 | $14.10 | $8.46 | 59,424 |
| 2017-04-18 | $14.10 | $14.19 | $14.01 | $14.12 | $8.47 | 96,480 |
| 2017-04-17 | $14.17 | $14.20 | $14.00 | $14.05 | $8.43 | 135,976 |
| 2017-04-13 | $14.17 | $14.20 | $14.10 | $14.14 | $8.49 | 89,769 |
| 2017-04-12 | $14.15 | $14.30 | $14.09 | $14.17 | $8.50 | 86,938 |
| 2017-04-11 | $14.05 | $14.24 | $14.00 | $14.16 | $8.50 | 135,629 |
| 2017-04-10 | $14.10 | $14.24 | $14.00 | $14.02 | $8.41 | 193,711 |
| 2017-04-07 | $13.98 | $14.04 | $13.78 | $13.84 | $8.31 | 157,325 |
| 2017-04-06 | $14.11 | $14.11 | $13.91 | $14.00 | $8.40 | 147,649 |
| 2017-04-05 | $14.00 | $14.15 | $13.90 | $14.10 | $8.46 | 920,984 |
| 2017-04-04 | $14.65 | $14.65 | $14.35 | $14.39 | $8.64 | 54,388 |
| 2017-04-03 | $14.67 | $14.67 | $14.45 | $14.55 | $8.73 | 49,896 |
| 2017-03-31 | $14.40 | $14.55 | $14.30 | $14.55 | $8.73 | 90,738 |
| 2017-03-30 | $14.27 | $14.40 | $14.26 | $14.38 | $8.63 | 63,285 |
| 2017-03-29 | $14.07 | $14.30 | $14.00 | $14.24 | $8.55 | 68,804 |
| 2017-03-28 | $14.21 | $14.33 | $14.16 | $14.20 | $8.46 | 68,737 |
| 2017-03-27 | $14.40 | $14.40 | $14.10 | $14.17 | $8.44 | 50,817 |
| 2017-03-24 | $14.21 | $14.40 | $14.10 | $14.39 | $8.57 | 65,016 |
| 2017-03-23 | $14.18 | $14.49 | $14.18 | $14.20 | $8.46 | 86,078 |
| 2017-03-22 | $14.15 | $14.40 | $14.13 | $14.20 | $8.46 | 54,374 |
| 2017-03-21 | $14.55 | $14.67 | $14.18 | $14.30 | $8.52 | 74,239 |
| 2017-03-20 | $14.67 | $14.77 | $14.44 | $14.46 | $8.61 | 108,354 |
| 2017-03-17 | $14.35 | $14.82 | $14.15 | $14.57 | $8.68 | 181,850 |
| 2017-03-16 | $14.20 | $14.50 | $14.20 | $14.30 | $8.52 | 101,102 |
| 2017-03-15 | $14.10 | $14.49 | $14.07 | $14.20 | $8.46 | 99,441 |
| 2017-03-14 | $13.97 | $14.20 | $13.95 | $14.04 | $8.36 | 99,428 |
| 2017-03-13 | $13.71 | $14.08 | $13.67 | $13.92 | $8.29 | 172,198 |
| 2017-03-10 | $13.20 | $13.52 | $13.05 | $13.47 | $8.02 | 111,989 |
| 2017-03-09 | $13.90 | $13.90 | $12.51 | $13.08 | $7.79 | 3,598 |
| 2017-03-08 | $13.94 | $13.97 | $13.85 | $13.90 | $8.28 | 38,152 |
| 2017-03-07 | $13.87 | $13.93 | $13.79 | $13.90 | $8.28 | 57,398 |
| 2017-03-06 | $13.85 | $14.06 | $13.75 | $13.92 | $8.29 | 40,569 |
| 2017-03-03 | $14.04 | $14.08 | $13.83 | $13.95 | $8.31 | 70,354 |
| 2017-03-02 | $14.07 | $14.08 | $13.87 | $14.02 | $8.35 | 79,168 |
| 2017-03-01 | $13.95 | $14.07 | $13.89 | $14.07 | $8.38 | 63,247 |
| 2017-02-28 | $13.99 | $14.08 | $13.82 | $13.93 | $8.29 | 113,746 |
| 2017-02-27 | $14.13 | $14.13 | $13.95 | $14.02 | $8.35 | 67,106 |
| 2017-02-24 | $14.09 | $14.21 | $13.85 | $14.09 | $8.39 | 105,212 |
| 2017-02-23 | $14.34 | $14.39 | $14.14 | $14.23 | $8.41 | 130,597 |
| 2017-02-22 | $14.25 | $14.30 | $14.05 | $14.21 | $8.39 | 96,059 |
| 2017-02-21 | $14.00 | $14.28 | $13.97 | $14.19 | $8.38 | 117,779 |
| 2017-02-17 | $13.93 | $13.98 | $13.86 | $13.98 | $8.26 | 80,389 |
| 2017-02-16 | $13.97 | $14.00 | $13.93 | $14.00 | $8.27 | 89,675 |
| 2017-02-15 | $13.95 | $13.97 | $13.85 | $13.95 | $8.24 | 71,267 |
| 2017-02-14 | $13.80 | $13.95 | $13.77 | $13.95 | $8.24 | 100,758 |
| 2017-02-13 | $13.95 | $13.95 | $13.83 | $13.85 | $8.18 | 93,068 |
| 2017-02-10 | $13.92 | $13.98 | $13.80 | $13.86 | $8.19 | 95,808 |
| 2017-02-09 | $13.80 | $13.95 | $13.78 | $13.91 | $8.22 | 92,740 |
| 2017-02-08 | $14.00 | $14.00 | $13.75 | $13.84 | $8.18 | 83,256 |
| 2017-02-07 | $13.89 | $13.93 | $13.80 | $13.93 | $8.23 | 93,784 |
| 2017-02-06 | $13.64 | $13.89 | $13.64 | $13.85 | $8.18 | 131,394 |
| 2017-02-03 | $13.55 | $13.66 | $13.45 | $13.64 | $8.06 | 74,270 |
| 2017-02-02 | $13.19 | $13.48 | $13.19 | $13.46 | $7.95 | 480 |
| 2017-02-01 | $13.31 | $13.49 | $13.24 | $13.28 | $7.84 | 389 |
| 2017-01-31 | $13.25 | $13.44 | $13.20 | $13.32 | $7.87 | 55,908 |
| 2017-01-30 | $13.31 | $13.35 | $13.20 | $13.25 | $7.83 | 57,930 |
| 2017-01-27 | $13.45 | $13.45 | $13.20 | $13.36 | $7.89 | 76,716 |
| 2017-01-26 | $13.42 | $13.50 | $13.40 | $13.48 | $7.90 | 88,267 |
| 2017-01-25 | $13.47 | $13.50 | $13.40 | $13.45 | $7.88 | 50,732 |
| 2017-01-24 | $13.45 | $13.50 | $13.35 | $13.44 | $7.87 | 85,849 |
| 2017-01-23 | $13.35 | $13.50 | $13.30 | $13.40 | $7.85 | 106,345 |
| 2017-01-20 | $13.34 | $13.44 | $13.26 | $13.35 | $7.82 | 35,027 |
| 2017-01-19 | $13.35 | $13.40 | $13.10 | $13.27 | $7.77 | 71,001 |
| 2017-01-18 | $13.17 | $13.45 | $13.11 | $13.32 | $7.80 | 109,858 |
| 2017-01-17 | $12.98 | $13.12 | $12.95 | $13.12 | $7.68 | 84,003 |
| 2017-01-13 | $12.98 | $13.10 | $12.81 | $13.00 | $7.61 | 60,873 |
| 2017-01-12 | $13.05 | $13.10 | $12.79 | $12.92 | $7.57 | 74,278 |
| 2017-01-11 | $12.89 | $13.10 | $12.73 | $13.07 | $7.66 | 104,080 |
| 2017-01-10 | $12.40 | $12.88 | $12.35 | $12.85 | $7.53 | 206,244 |
| 2017-01-09 | $12.36 | $12.40 | $12.27 | $12.31 | $7.21 | 58,188 |
| 2017-01-06 | $12.30 | $12.34 | $12.21 | $12.28 | $7.19 | 41,813 |
| 2017-01-05 | $12.40 | $12.43 | $12.25 | $12.30 | $7.20 | 91,962 |
| 2017-01-04 | $12.17 | $12.40 | $12.11 | $12.39 | $7.26 | 188,482 |
| 2017-01-03 | $12.16 | $12.21 | $12.02 | $12.09 | $7.08 | 83,186 |
| 2016-12-30 | $11.96 | $12.13 | $11.96 | $12.06 | $7.06 | 40,347 |
| 2016-12-29 | $11.93 | $12.04 | $11.89 | $11.96 | $7.01 | 41,287 |
| 2016-12-28 | $12.19 | $12.20 | $12.00 | $12.05 | $7.06 | 52,116 |
| 2016-12-27 | $12.31 | $12.31 | $12.18 | $12.20 | $7.08 | 78,491 |
| 2016-12-23 | $12.18 | $12.24 | $12.16 | $12.22 | $7.09 | 3,321 |
| 2016-12-22 | $12.35 | $12.35 | $12.01 | $12.09 | $7.02 | 24,220 |
| 2016-12-21 | $12.20 | $12.75 | $12.18 | $12.33 | $7.15 | 75,339 |
| 2016-12-20 | $12.20 | $12.30 | $12.18 | $12.21 | $7.09 | 83,986 |
| 2016-12-19 | $12.10 | $12.35 | $12.10 | $12.22 | $7.09 | 74,829 |
| 2016-12-16 | $12.17 | $12.20 | $12.05 | $12.10 | $7.02 | 92,769 |
| 2016-12-15 | $12.11 | $12.25 | $11.95 | $12.06 | $7.00 | 75,843 |
| 2016-12-14 | $12.11 | $12.35 | $11.98 | $12.09 | $7.02 | 128,490 |
| 2016-12-13 | $11.96 | $12.12 | $11.88 | $12.07 | $7.00 | 82,550 |
| 2016-12-12 | $11.58 | $12.11 | $11.45 | $12.06 | $7.00 | 118,240 |
| 2016-12-09 | $11.45 | $11.59 | $11.38 | $11.53 | $6.69 | 75,103 |
| 2016-12-08 | $11.56 | $11.64 | $11.35 | $11.38 | $6.60 | 81,273 |
| 2016-12-07 | $11.59 | $11.64 | $11.27 | $11.54 | $6.70 | 75,636 |
| 2016-12-06 | $11.71 | $11.71 | $11.52 | $11.54 | $6.70 | 55,480 |
| 2016-12-05 | $11.86 | $11.86 | $11.57 | $11.61 | $6.74 | 72,395 |
| 2016-12-02 | $11.71 | $11.86 | $11.55 | $11.81 | $6.85 | 42,328 |
| 2016-12-01 | $11.88 | $11.90 | $11.60 | $11.68 | $6.78 | 80,940 |
| 2016-11-30 | $11.91 | $11.91 | $11.60 | $11.87 | $6.89 | 49,420 |
| 2016-11-29 | $11.88 | $11.94 | $11.67 | $11.91 | $6.91 | 42,712 |
| 2016-11-28 | $11.91 | $11.91 | $11.69 | $11.87 | $6.89 | 109,126 |
| 2016-11-25 | $11.91 | $12.00 | $11.82 | $11.84 | $6.81 | 40,154 |
| 2016-11-23 | $11.56 | $11.86 | $11.56 | $11.80 | $6.78 | 88,606 |
| 2016-11-22 | $11.59 | $11.70 | $11.50 | $11.62 | $6.68 | 142,480 |
| 2016-11-21 | $11.45 | $11.56 | $11.45 | $11.50 | $6.61 | 51,673 |
| 2016-11-18 | $11.50 | $11.50 | $11.23 | $11.42 | $6.56 | 75,656 |
| 2016-11-17 | $11.51 | $11.55 | $11.41 | $11.47 | $6.59 | 45,695 |
| 2016-11-16 | $11.55 | $11.57 | $11.48 | $11.51 | $6.62 | 72,382 |
| 2016-11-15 | $11.50 | $11.59 | $11.47 | $11.47 | $6.59 | 63,338 |
| 2016-11-14 | $11.26 | $11.60 | $11.20 | $11.47 | $6.59 | 115,731 |
| 2016-11-11 | $11.34 | $11.40 | $11.30 | $11.39 | $6.55 | 54,111 |
| 2016-11-10 | $11.08 | $11.37 | $11.08 | $11.33 | $6.51 | 112,179 |
| 2016-11-09 | $10.76 | $11.07 | $10.76 | $11.07 | $6.36 | 46,506 |
| 2016-11-08 | $10.60 | $10.77 | $10.58 | $10.75 | $6.18 | 32,575 |
| 2016-11-07 | $10.78 | $10.78 | $10.62 | $10.70 | $6.15 | 49,943 |
| 2016-11-04 | $10.44 | $10.88 | $10.44 | $10.76 | $6.18 | 37,888 |
| 2016-11-03 | $10.56 | $10.56 | $10.22 | $10.35 | $5.95 | 61,153 |
| 2016-11-02 | $10.74 | $10.75 | $10.60 | $10.62 | $6.10 | 32,113 |
| 2016-11-01 | $10.96 | $10.96 | $10.65 | $10.77 | $6.19 | 46,402 |
| 2016-10-31 | $11.09 | $11.15 | $10.84 | $10.90 | $6.27 | 39,582 |
| 2016-10-28 | $11.10 | $11.15 | $11.02 | $11.10 | $6.38 | 49,419 |
| 2016-10-27 | $11.13 | $11.13 | $11.01 | $11.10 | $6.38 | 29,223 |
| 2016-10-26 | $11.12 | $11.22 | $11.07 | $11.19 | $6.37 | 41,443 |
| 2016-10-25 | $11.19 | $11.19 | $11.08 | $11.13 | $6.33 | 69,762 |
| 2016-10-24 | $11.22 | $11.22 | $11.07 | $11.20 | $6.37 | 79,630 |
| 2016-10-21 | $11.20 | $11.23 | $11.20 | $11.20 | $6.37 | 17,655 |
| 2016-10-20 | $11.12 | $11.26 | $11.07 | $11.20 | $6.37 | 48,374 |
| 2016-10-19 | $11.03 | $11.13 | $11.03 | $11.13 | $6.33 | 27,342 |
| 2016-10-18 | $11.05 | $11.15 | $10.99 | $11.08 | $6.30 | 50,907 |
| 2016-10-17 | $11.15 | $11.15 | $10.93 | $11.05 | $6.29 | 63,301 |
| 2016-10-14 | $11.05 | $11.14 | $11.03 | $11.11 | $6.32 | 32,087 |
| 2016-10-13 | $10.90 | $11.02 | $10.90 | $11.02 | $6.27 | 33,670 |
| 2016-10-12 | $11.01 | $11.04 | $10.89 | $10.97 | $6.24 | 48,328 |
| 2016-10-11 | $10.91 | $10.99 | $10.88 | $10.98 | $6.25 | 48,285 |
| 2016-10-10 | $10.70 | $10.96 | $10.67 | $10.88 | $6.19 | 31,395 |
| 2016-10-07 | $10.84 | $10.93 | $10.65 | $10.65 | $6.06 | 49,449 |
| 2016-10-06 | $10.84 | $10.89 | $10.76 | $10.77 | $6.13 | 57,197 |
| 2016-10-05 | $10.85 | $10.92 | $10.75 | $10.83 | $6.16 | 80,435 |
| 2016-10-04 | $10.94 | $10.98 | $10.84 | $10.87 | $6.18 | 76,454 |
| 2016-10-03 | $10.87 | $11.01 | $10.87 | $10.89 | $6.20 | 49,769 |
| 2016-09-30 | $10.85 | $11.36 | $10.76 | $10.89 | $6.20 | 81,552 |
| 2016-09-29 | $11.02 | $11.16 | $10.75 | $10.88 | $6.19 | 94,843 |
| 2016-09-28 | $11.12 | $11.24 | $11.02 | $11.05 | $6.29 | 111,469 |
| 2016-09-27 | $11.21 | $11.34 | $11.17 | $11.28 | $6.35 | 42,417 |
| 2016-09-26 | $11.25 | $11.31 | $11.08 | $11.22 | $6.32 | 90,148 |
| 2016-09-23 | $11.55 | $11.55 | $11.34 | $11.34 | $6.39 | 33,804 |
| 2016-09-22 | $11.59 | $11.67 | $11.46 | $11.54 | $6.50 | 60,250 |
| 2016-09-21 | $11.38 | $11.57 | $11.29 | $11.54 | $6.50 | 61,250 |
| 2016-09-20 | $11.12 | $11.39 | $11.12 | $11.38 | $6.41 | 72,878 |
| 2016-09-19 | $11.03 | $11.17 | $11.01 | $11.07 | $6.23 | 35,271 |
| 2016-09-16 | $10.94 | $11.11 | $10.80 | $11.06 | $6.23 | 38,683 |
| 2016-09-15 | $10.94 | $11.00 | $10.79 | $10.88 | $6.13 | 31,579 |
| 2016-09-14 | $10.75 | $11.00 | $10.75 | $10.98 | $6.18 | 38,605 |
| 2016-09-13 | $10.91 | $10.96 | $10.70 | $10.78 | $6.07 | 50,813 |
| 2016-09-12 | $11.02 | $11.11 | $10.75 | $10.98 | $6.18 | 64,764 |
| 2016-09-09 | $11.26 | $11.27 | $11.04 | $11.08 | $6.24 | 60,705 |
| 2016-09-08 | $11.26 | $11.30 | $11.22 | $11.23 | $6.32 | 26,917 |
| 2016-09-07 | $11.35 | $11.35 | $11.23 | $11.30 | $6.36 | 49,400 |
| 2016-09-06 | $11.28 | $11.32 | $11.23 | $11.30 | $6.36 | 36,501 |
| 2016-09-02 | $11.29 | $11.32 | $11.22 | $11.28 | $6.35 | 55,754 |
| 2016-09-01 | $11.33 | $11.35 | $11.22 | $11.33 | $6.38 | 50,674 |
| 2016-08-31 | $11.29 | $11.35 | $11.22 | $11.35 | $6.39 | 40,223 |
| 2016-08-30 | $11.28 | $11.35 | $11.23 | $11.28 | $6.35 | 56,938 |
| 2016-08-29 | $11.22 | $11.30 | $11.14 | $11.27 | $6.35 | 38,972 |
| 2016-08-26 | $11.31 | $11.35 | $11.22 | $11.24 | $6.27 | 81,459 |
| 2016-08-25 | $11.17 | $11.32 | $11.15 | $11.30 | $6.30 | 48,974 |
| 2016-08-24 | $11.20 | $11.35 | $11.14 | $11.21 | $6.25 | 113,372 |
| 2016-08-23 | $11.19 | $11.30 | $11.12 | $11.15 | $6.22 | 99,921 |
| 2016-08-22 | $11.11 | $11.19 | $11.05 | $11.10 | $6.19 | 57,775 |
| 2016-08-19 | $11.22 | $11.22 | $11.00 | $11.04 | $6.16 | 164,296 |
| 2016-08-18 | $11.10 | $11.24 | $11.02 | $11.18 | $6.23 | 36,501 |
| 2016-08-17 | $11.12 | $11.14 | $10.95 | $10.99 | $6.13 | 56,936 |
| 2016-08-16 | $11.09 | $11.15 | $10.98 | $10.98 | $6.12 | 49,330 |
| 2016-08-15 | $11.03 | $11.13 | $10.97 | $11.04 | $6.16 | 42,094 |
| 2016-08-12 | $10.93 | $11.02 | $10.83 | $10.99 | $6.13 | 105,822 |
| 2016-08-11 | $10.90 | $11.16 | $10.81 | $10.99 | $6.13 | 199,888 |
| 2016-08-10 | $11.22 | $11.25 | $11.08 | $11.09 | $6.18 | 31,943 |
| 2016-08-09 | $11.19 | $11.31 | $11.15 | $11.15 | $6.22 | 81,002 |
| 2016-08-08 | $11.15 | $11.35 | $11.07 | $11.15 | $6.22 | 91,110 |
| 2016-08-05 | $11.14 | $11.14 | $10.92 | $11.05 | $6.16 | 40,199 |
| 2016-08-04 | $11.02 | $11.06 | $10.89 | $11.06 | $6.17 | 35,317 |
| 2016-08-03 | $10.86 | $11.03 | $10.80 | $11.02 | $6.14 | 24,414 |
| 2016-08-02 | $10.94 | $10.99 | $10.86 | $10.90 | $6.08 | 22,817 |
| 2016-08-01 | $11.00 | $11.00 | $10.85 | $10.90 | $6.08 | 43,640 |
| 2016-07-29 | $10.94 | $11.01 | $10.90 | $11.01 | $6.14 | 46,337 |
| 2016-07-28 | $11.03 | $11.10 | $10.90 | $10.98 | $6.12 | 33,370 |
| 2016-07-27 | $11.08 | $11.25 | $10.98 | $11.00 | $6.13 | 51,997 |
| 2016-07-26 | $11.15 | $11.38 | $11.14 | $11.15 | $6.15 | 126,457 |
| 2016-07-25 | $11.19 | $11.21 | $11.10 | $11.17 | $6.17 | 72,468 |
| 2016-07-22 | $11.05 | $11.18 | $11.02 | $11.15 | $6.15 | 25,518 |
| 2016-07-21 | $11.12 | $11.19 | $11.02 | $11.05 | $6.10 | 32,086 |
| 2016-07-20 | $11.03 | $11.10 | $11.02 | $11.06 | $6.10 | 33,807 |
| 2016-07-19 | $11.00 | $11.10 | $10.99 | $11.03 | $6.09 | 46,708 |
| 2016-07-18 | $10.97 | $11.06 | $10.88 | $11.03 | $6.09 | 74,537 |
| 2016-07-15 | $10.83 | $10.92 | $10.80 | $10.92 | $6.03 | 51,791 |
| 2016-07-14 | $10.85 | $10.92 | $10.77 | $10.82 | $5.97 | 103,402 |
| 2016-07-13 | $10.69 | $11.02 | $10.69 | $10.90 | $6.02 | 103,874 |
| 2016-07-12 | $10.66 | $10.80 | $10.62 | $10.80 | $5.96 | 41,110 |
| 2016-07-11 | $10.60 | $10.63 | $10.55 | $10.62 | $5.86 | 44,639 |
| 2016-07-08 | $10.59 | $10.66 | $10.53 | $10.61 | $5.86 | 47,555 |
| 2016-07-07 | $10.43 | $10.49 | $10.40 | $10.45 | $5.77 | 35,553 |
| 2016-07-06 | $10.40 | $10.54 | $10.36 | $10.44 | $5.76 | 34,899 |
| 2016-07-05 | $10.33 | $10.50 | $10.30 | $10.48 | $5.78 | 43,561 |
| 2016-07-01 | $10.30 | $10.39 | $10.28 | $10.35 | $5.71 | 46,826 |
| 2016-06-30 | $10.29 | $10.29 | $10.11 | $10.24 | $5.65 | 25,535 |
| 2016-06-29 | $10.06 | $10.22 | $10.01 | $10.22 | $5.64 | 32,159 |
| 2016-06-28 | $10.15 | $10.18 | $9.99 | $10.00 | $5.52 | 46,816 |
| 2016-06-27 | $10.14 | $10.25 | $10.10 | $10.18 | $5.56 | 37,578 |
| 2016-06-24 | $10.11 | $10.32 | $10.11 | $10.23 | $5.58 | 31,331 |
| 2016-06-23 | $10.29 | $10.34 | $10.21 | $10.27 | $5.60 | 19,985 |
| 2016-06-22 | $10.32 | $10.38 | $10.22 | $10.22 | $5.58 | 26,026 |
| 2016-06-21 | $10.27 | $10.32 | $10.24 | $10.32 | $5.63 | 22,232 |
| 2016-06-20 | $10.00 | $10.31 | $10.00 | $10.26 | $5.60 | 74,581 |
| 2016-06-17 | $9.90 | $9.96 | $9.82 | $9.96 | $5.44 | 34,686 |
| 2016-06-16 | $9.94 | $9.94 | $9.82 | $9.89 | $5.40 | 41,625 |
| 2016-06-15 | $9.96 | $9.97 | $9.81 | $9.85 | $5.38 | 60,021 |
| 2016-06-14 | $9.91 | $9.92 | $9.83 | $9.87 | $5.39 | 65,849 |
| 2016-06-13 | $9.90 | $9.97 | $9.79 | $9.91 | $5.41 | 42,457 |
| 2016-06-10 | $9.84 | $9.99 | $9.77 | $9.95 | $5.43 | 42,976 |
| 2016-06-09 | $9.82 | $9.92 | $9.75 | $9.84 | $5.37 | 54,400 |
| 2016-06-08 | $9.88 | $9.95 | $9.75 | $9.85 | $5.38 | 34,456 |
| 2016-06-07 | $9.82 | $9.98 | $9.70 | $9.88 | $5.39 | 46,062 |
| 2016-06-06 | $9.85 | $9.87 | $9.62 | $9.82 | $5.36 | 90,010 |
| 2016-06-03 | $9.90 | $9.97 | $9.68 | $9.84 | $5.37 | 83,623 |
| 2016-06-02 | $9.95 | $10.06 | $9.90 | $9.93 | $5.42 | 47,928 |
| 2016-06-01 | $10.00 | $10.09 | $9.95 | $9.98 | $5.45 | 27,040 |
| 2016-05-31 | $10.06 | $10.14 | $10.00 | $10.00 | $5.46 | 29,340 |
| 2016-05-27 | $10.07 | $10.12 | $10.02 | $10.05 | $5.48 | 16,797 |
| 2016-05-26 | $10.05 | $10.18 | $10.05 | $10.09 | $5.51 | 33,563 |
| 2016-05-25 | $10.15 | $10.28 | $10.11 | $10.25 | $5.53 | 44,965 |
| 2016-05-24 | $10.16 | $10.35 | $10.16 | $10.16 | $5.48 | 36,300 |
| 2016-05-23 | $10.21 | $10.30 | $10.12 | $10.16 | $5.48 | 22,902 |
| 2016-05-20 | $10.00 | $10.20 | $9.92 | $10.18 | $5.49 | 51,748 |
| 2016-05-19 | $10.59 | $10.59 | $9.93 | $9.96 | $5.38 | 130,004 |
| 2016-05-18 | $10.62 | $10.73 | $10.50 | $10.52 | $5.68 | 25,048 |
| 2016-05-17 | $10.52 | $10.70 | $10.52 | $10.59 | $5.72 | 29,117 |
| 2016-05-16 | $10.26 | $10.50 | $10.25 | $10.46 | $5.65 | 33,931 |
| 2016-05-13 | $10.25 | $10.26 | $10.03 | $10.16 | $5.48 | 22,299 |
| 2016-05-12 | $10.56 | $10.57 | $9.95 | $10.00 | $5.40 | 155,725 |
| 2016-05-11 | $10.16 | $10.85 | $10.16 | $10.47 | $5.65 | 68,671 |
| 2016-05-10 | $10.03 | $10.20 | $9.97 | $10.10 | $5.45 | 37,464 |
| 2016-05-09 | $9.98 | $10.07 | $9.95 | $9.97 | $5.38 | 37,633 |
| 2016-05-06 | $9.90 | $10.16 | $9.78 | $10.02 | $5.41 | 71,144 |
| 2016-05-05 | $9.92 | $10.11 | $9.90 | $9.91 | $5.35 | 38,880 |
| 2016-05-04 | $9.82 | $9.99 | $9.82 | $9.95 | $5.37 | 61,341 |
| 2016-05-03 | $10.05 | $10.15 | $9.85 | $9.91 | $5.35 | 56,427 |
| 2016-05-02 | $10.30 | $10.37 | $10.10 | $10.15 | $5.48 | 26,235 |
| 2016-04-29 | $10.50 | $10.50 | $10.30 | $10.32 | $5.57 | 27,457 |
| 2016-04-28 | $10.29 | $10.50 | $10.29 | $10.48 | $5.66 | 33,994 |
| 2016-04-27 | $10.31 | $10.42 | $10.30 | $10.36 | $5.59 | 21,229 |
| 2016-04-26 | $10.40 | $10.53 | $10.35 | $10.45 | $5.58 | 46,985 |
| 2016-04-25 | $10.32 | $10.38 | $10.32 | $10.36 | $5.53 | 26,630 |
| 2016-04-22 | $10.16 | $10.38 | $10.16 | $10.31 | $5.50 | 27,132 |
| 2016-04-21 | $10.19 | $10.24 | $10.16 | $10.22 | $5.46 | 39,927 |
| 2016-04-20 | $10.07 | $10.24 | $10.07 | $10.16 | $5.42 | 47,247 |
| 2016-04-19 | $10.08 | $10.24 | $10.06 | $10.08 | $5.38 | 21,389 |
| 2016-04-18 | $10.10 | $10.19 | $10.00 | $10.00 | $5.34 | 24,441 |
| 2016-04-15 | $10.16 | $10.28 | $10.00 | $10.03 | $5.35 | 45,742 |
| 2016-04-14 | $10.24 | $10.35 | $10.20 | $10.20 | $5.45 | 20,343 |
| 2016-04-13 | $10.30 | $10.35 | $10.22 | $10.28 | $5.49 | 23,396 |
| 2016-04-12 | $10.31 | $10.35 | $10.21 | $10.27 | $5.48 | 39,672 |
| 2016-04-11 | $10.31 | $10.33 | $10.21 | $10.25 | $5.47 | 29,674 |
| 2016-04-08 | $10.14 | $10.31 | $10.14 | $10.30 | $5.50 | 30,589 |
| 2016-04-07 | $10.14 | $10.23 | $10.11 | $10.14 | $5.41 | 18,232 |
| 2016-04-06 | $10.12 | $10.20 | $10.10 | $10.14 | $5.41 | 17,490 |
| 2016-04-05 | $10.16 | $10.23 | $10.10 | $10.12 | $5.40 | 25,869 |
| 2016-04-04 | $10.16 | $10.25 | $10.16 | $10.17 | $5.43 | 11,621 |
| 2016-04-01 | $10.09 | $10.24 | $9.99 | $10.20 | $5.45 | 30,563 |
| 2016-03-31 | $9.95 | $10.22 | $9.91 | $10.22 | $5.46 | 41,580 |
| 2016-03-30 | $10.08 | $10.16 | $9.87 | $10.00 | $5.34 | 38,999 |
| 2016-03-29 | $9.82 | $10.05 | $9.80 | $10.02 | $5.35 | 30,002 |
| 2016-03-28 | $10.04 | $10.20 | $10.03 | $10.14 | $5.35 | 39,041 |
| 2016-03-24 | $10.03 | $10.06 | $9.98 | $9.99 | $5.27 | 14,399 |
| 2016-03-23 | $10.02 | $10.13 | $10.00 | $10.06 | $5.31 | 18,452 |
| 2016-03-22 | $9.98 | $10.08 | $9.98 | $10.03 | $5.29 | 20,854 |
| 2016-03-21 | $10.00 | $10.07 | $9.80 | $10.01 | $5.28 | 32,692 |
| 2016-03-18 | $9.85 | $10.03 | $9.85 | $9.99 | $5.27 | 46,814 |
| 2016-03-17 | $9.55 | $9.90 | $9.55 | $9.82 | $5.18 | 35,259 |
| 2016-03-16 | $9.63 | $9.75 | $9.35 | $9.61 | $5.07 | 90,154 |
| 2016-03-15 | $9.59 | $9.59 | $9.42 | $9.55 | $5.04 | 39,038 |
| 2016-03-14 | $9.62 | $9.74 | $9.47 | $9.47 | $5.00 | 23,337 |
| 2016-03-11 | $9.55 | $9.74 | $9.52 | $9.68 | $5.11 | 34,625 |
| 2016-03-10 | $9.40 | $9.55 | $9.40 | $9.49 | $5.01 | 15,354 |
| 2016-03-09 | $9.40 | $9.58 | $9.39 | $9.49 | $5.01 | 13,875 |
| 2016-03-08 | $9.46 | $9.58 | $9.35 | $9.38 | $4.95 | 20,528 |
| 2016-03-07 | $9.34 | $9.58 | $9.34 | $9.54 | $5.04 | 30,239 |
| 2016-03-04 | $8.50 | $9.40 | $8.50 | $9.34 | $4.93 | 65,054 |
| 2016-03-03 | $8.37 | $8.59 | $8.37 | $8.45 | $4.46 | 30,012 |
| 2016-03-02 | $8.54 | $8.55 | $8.35 | $8.38 | $4.42 | 16,291 |
| 2016-03-01 | $8.55 | $8.65 | $8.46 | $8.55 | $4.51 | 27,216 |
| 2016-02-29 | $7.91 | $8.55 | $7.91 | $8.55 | $4.51 | 40,548 |
| 2016-02-26 | $7.76 | $8.04 | $7.76 | $8.00 | $4.22 | 22,201 |
| 2016-02-25 | $7.65 | $7.93 | $7.63 | $7.85 | $4.14 | 30,626 |
| 2016-02-24 | $7.80 | $7.91 | $7.80 | $7.88 | $4.10 | 34,197 |
| 2016-02-23 | $7.85 | $7.89 | $7.80 | $7.85 | $4.08 | 31,961 |
| 2016-02-22 | $8.08 | $8.20 | $7.80 | $7.85 | $4.08 | 91,001 |
| 2016-02-19 | $8.20 | $8.23 | $8.00 | $8.04 | $4.18 | 28,745 |
| 2016-02-18 | $8.43 | $8.52 | $8.18 | $8.22 | $4.28 | 22,087 |
| 2016-02-17 | $8.49 | $8.58 | $8.21 | $8.36 | $4.35 | 38,014 |
| 2016-02-16 | $8.00 | $8.36 | $7.94 | $8.13 | $4.23 | 64,007 |
| 2016-02-12 | $8.06 | $8.06 | $7.60 | $7.90 | $4.11 | 50,092 |
| 2016-02-11 | $7.85 | $8.01 | $7.15 | $7.99 | $4.16 | 102,380 |
| 2016-02-10 | $8.18 | $8.28 | $8.03 | $8.03 | $4.18 | 25,511 |
| 2016-02-09 | $8.31 | $8.55 | $8.17 | $8.18 | $4.26 | 52,045 |
| 2016-02-08 | $8.57 | $8.80 | $8.35 | $8.49 | $4.42 | 65,576 |
| 2016-02-05 | $8.65 | $9.08 | $8.52 | $8.58 | $4.46 | 95,188 |
| 2016-02-04 | $8.74 | $9.02 | $8.54 | $8.59 | $4.47 | 91,159 |
| 2016-02-03 | $8.52 | $8.64 | $8.46 | $8.61 | $4.48 | 8,954 |
| 2016-02-02 | $8.62 | $8.71 | $8.41 | $8.54 | $4.44 | 22,908 |
| 2016-02-01 | $8.79 | $8.90 | $8.55 | $8.61 | $4.48 | 88,444 |
| 2016-01-29 | $9.10 | $9.47 | $8.94 | $8.94 | $4.65 | 29,687 |
| 2016-01-28 | $9.36 | $9.48 | $9.10 | $9.10 | $4.74 | 16,777 |
| 2016-01-27 | $9.50 | $9.59 | $9.35 | $9.35 | $4.87 | 15,242 |
| 2016-01-26 | $9.47 | $9.62 | $9.35 | $9.58 | $4.93 | 14,744 |
| 2016-01-25 | $9.62 | $9.62 | $9.40 | $9.44 | $4.85 | 19,315 |
| 2016-01-22 | $9.35 | $9.62 | $9.30 | $9.62 | $4.95 | 30,095 |
| 2016-01-21 | $8.70 | $9.38 | $8.70 | $9.22 | $4.74 | 42,304 |
| 2016-01-20 | $9.06 | $9.31 | $8.59 | $8.70 | $4.47 | 77,512 |
| 2016-01-19 | $8.85 | $8.92 | $8.73 | $8.80 | $4.52 | 39,553 |
| 2016-01-15 | $8.85 | $9.10 | $8.15 | $8.57 | $4.41 | 67,017 |
| 2016-01-14 | $8.94 | $9.06 | $8.76 | $8.98 | $4.62 | 41,500 |
| 2016-01-13 | $9.03 | $9.10 | $8.90 | $8.95 | $4.60 | 57,582 |
| 2016-01-12 | $9.45 | $9.54 | $8.41 | $9.03 | $4.64 | 101,247 |
| 2016-01-11 | $9.61 | $9.68 | $9.40 | $9.40 | $4.83 | 36,448 |
| 2016-01-08 | $9.54 | $9.70 | $9.54 | $9.60 | $4.94 | 21,727 |
| 2016-01-07 | $9.71 | $9.81 | $9.57 | $9.58 | $4.93 | 23,152 |
| 2016-01-06 | $9.88 | $10.00 | $9.70 | $9.81 | $5.04 | 34,011 |
| 2016-01-05 | $9.72 | $9.89 | $9.72 | $9.88 | $5.08 | 14,084 |
| 2016-01-04 | $9.43 | $9.81 | $9.43 | $9.78 | $5.03 | 29,439 |
| 2015-12-31 | $9.56 | $9.72 | $9.50 | $9.64 | $4.96 | 74,417 |
| 2015-12-30 | $9.67 | $9.72 | $9.49 | $9.53 | $4.90 | 104,877 |
| 2015-12-29 | $9.93 | $10.02 | $9.76 | $9.79 | $5.03 | 47,542 |
| 2015-12-28 | $10.09 | $10.22 | $10.03 | $10.05 | $5.11 | 52,991 |
| 2015-12-24 | $10.15 | $10.23 | $10.10 | $10.15 | $5.16 | 28,647 |
| 2015-12-23 | $10.00 | $10.15 | $9.94 | $10.14 | $5.15 | 54,416 |
| 2015-12-22 | $9.86 | $10.02 | $9.86 | $9.98 | $5.07 | 35,357 |
| 2015-12-21 | $9.94 | $9.99 | $9.71 | $9.91 | $5.04 | 45,133 |
| 2015-12-18 | $9.75 | $9.95 | $9.61 | $9.90 | $5.03 | 37,884 |
| 2015-12-17 | $9.91 | $9.96 | $9.77 | $9.78 | $4.97 | 23,543 |
| 2015-12-16 | $9.84 | $10.23 | $9.80 | $10.02 | $5.09 | 59,228 |
| 2015-12-15 | $9.93 | $10.01 | $9.71 | $9.75 | $4.96 | 41,904 |
| 2015-12-14 | $10.00 | $10.08 | $9.81 | $9.87 | $5.02 | 53,795 |
| 2015-12-11 | $10.20 | $10.23 | $9.98 | $10.00 | $5.08 | 35,493 |
| 2015-12-10 | $10.15 | $10.29 | $10.10 | $10.20 | $5.18 | 37,702 |
| 2015-12-09 | $10.18 | $10.25 | $10.05 | $10.11 | $5.14 | 44,658 |
| 2015-12-08 | $10.25 | $10.38 | $9.97 | $10.25 | $5.21 | 50,425 |
| 2015-12-07 | $10.36 | $10.43 | $10.33 | $10.37 | $5.27 | 50,599 |
| 2015-12-04 | $10.50 | $10.60 | $10.40 | $10.41 | $5.29 | 20,540 |
| 2015-12-03 | $10.56 | $10.74 | $10.45 | $10.50 | $5.34 | 58,437 |
| 2015-12-02 | $10.42 | $10.60 | $10.42 | $10.60 | $5.39 | 42,853 |
| 2015-12-01 | $10.60 | $10.65 | $10.43 | $10.56 | $5.37 | 53,951 |
| 2015-11-30 | $10.36 | $10.62 | $10.36 | $10.59 | $5.38 | 49,723 |
| 2015-11-27 | $10.40 | $10.54 | $10.36 | $10.46 | $5.32 | 14,943 |
| 2015-11-25 | $10.47 | $10.53 | $10.33 | $10.46 | $5.32 | 30,097 |
| 2015-11-24 | $10.45 | $10.59 | $10.41 | $10.43 | $5.24 | 32,299 |
| 2015-11-23 | $10.39 | $10.56 | $10.39 | $10.46 | $5.26 | 54,696 |
| 2015-11-20 | $10.17 | $10.41 | $10.10 | $10.32 | $5.19 | 63,850 |
| 2015-11-19 | $10.15 | $10.27 | $10.07 | $10.27 | $5.16 | 45,128 |
| 2015-11-18 | $10.15 | $10.20 | $10.05 | $10.13 | $5.09 | 69,866 |
| 2015-11-17 | $10.15 | $10.34 | $10.07 | $10.16 | $5.11 | 46,745 |
| 2015-11-16 | $10.23 | $10.38 | $10.04 | $10.15 | $5.10 | 99,976 |
| 2015-11-13 | $10.25 | $10.25 | $10.12 | $10.20 | $5.13 | 35,276 |
| 2015-11-12 | $10.12 | $10.27 | $10.02 | $10.17 | $5.11 | 36,613 |
| 2015-11-11 | $10.25 | $10.25 | $10.08 | $10.16 | $5.11 | 49,128 |
| 2015-11-10 | $10.16 | $10.40 | $10.14 | $10.25 | $5.15 | 46,124 |
| 2015-11-09 | $10.25 | $10.30 | $10.10 | $10.24 | $5.15 | 40,228 |
| 2015-11-06 | $9.85 | $10.35 | $9.85 | $10.23 | $5.14 | 82,528 |
| 2015-11-05 | $10.15 | $10.24 | $9.96 | $9.99 | $5.02 | 67,363 |
| 2015-11-04 | $10.33 | $10.42 | $10.10 | $10.12 | $5.09 | 41,564 |
| 2015-11-03 | $10.26 | $10.45 | $10.26 | $10.37 | $5.21 | 32,417 |
| 2015-11-02 | $10.26 | $10.38 | $10.14 | $10.38 | $5.22 | 41,740 |
| 2015-10-30 | $10.38 | $10.43 | $9.98 | $10.26 | $5.16 | 79,879 |
| 2015-10-29 | $10.41 | $10.59 | $10.38 | $10.39 | $5.22 | 44,507 |
| 2015-10-28 | $10.44 | $10.70 | $10.39 | $10.50 | $5.28 | 43,869 |
| 2015-10-27 | $10.86 | $10.86 | $10.59 | $10.60 | $5.27 | 53,150 |
| 2015-10-26 | $10.87 | $10.96 | $10.76 | $10.78 | $5.36 | 29,275 |
| 2015-10-23 | $10.92 | $11.01 | $10.86 | $10.87 | $5.41 | 23,794 |
| 2015-10-22 | $10.81 | $10.91 | $10.75 | $10.89 | $5.42 | 49,209 |
| 2015-10-21 | $10.89 | $10.93 | $10.74 | $10.77 | $5.36 | 20,344 |
| 2015-10-20 | $10.57 | $10.96 | $10.55 | $10.93 | $5.44 | 47,572 |
| 2015-10-19 | $10.60 | $10.71 | $10.50 | $10.58 | $5.26 | 19,866 |
| 2015-10-16 | $10.58 | $10.60 | $10.31 | $10.57 | $5.26 | 51,143 |
| 2015-10-15 | $10.54 | $10.58 | $10.21 | $10.41 | $5.18 | 32,270 |
| 2015-10-14 | $10.63 | $10.79 | $10.34 | $10.41 | $5.18 | 152,344 |
| 2015-10-13 | $10.56 | $10.77 | $10.56 | $10.63 | $5.29 | 20,937 |
| 2015-10-12 | $10.44 | $10.79 | $10.44 | $10.70 | $5.32 | 21,784 |
| 2015-10-09 | $10.55 | $10.64 | $10.44 | $10.49 | $5.22 | 50,413 |
| 2015-10-08 | $10.34 | $10.64 | $10.34 | $10.63 | $5.29 | 20,991 |
| 2015-10-07 | $10.38 | $10.45 | $10.24 | $10.42 | $5.18 | 24,497 |
| 2015-10-06 | $10.24 | $10.41 | $10.19 | $10.30 | $5.12 | 27,941 |
| 2015-10-05 | $10.12 | $10.28 | $10.02 | $10.27 | $5.11 | 33,662 |
| 2015-10-02 | $9.84 | $10.32 | $9.84 | $10.00 | $4.97 | 98,396 |
| 2015-10-01 | $10.01 | $10.15 | $9.95 | $10.11 | $5.03 | 49,697 |
| 2015-09-30 | $10.09 | $10.49 | $9.90 | $10.07 | $5.01 | 110,673 |
| 2015-09-29 | $10.34 | $10.55 | $9.78 | $10.08 | $5.01 | 187,509 |
| 2015-09-28 | $10.58 | $10.71 | $10.26 | $10.36 | $5.15 | 38,891 |
| 2015-09-25 | $10.83 | $10.88 | $10.74 | $10.75 | $5.29 | 43,060 |
| 2015-09-24 | $10.71 | $10.80 | $10.65 | $10.67 | $5.25 | 31,283 |
| 2015-09-23 | $10.64 | $10.95 | $10.64 | $10.79 | $5.31 | 52,568 |
| 2015-09-22 | $10.69 | $10.78 | $10.62 | $10.70 | $5.27 | 44,533 |
| 2015-09-21 | $10.63 | $10.76 | $10.63 | $10.65 | $5.24 | 29,515 |
| 2015-09-18 | $10.56 | $10.90 | $10.56 | $10.64 | $5.24 | 207,104 |
| 2015-09-17 | $10.59 | $10.67 | $10.52 | $10.64 | $5.24 | 39,105 |
| 2015-09-16 | $10.64 | $10.75 | $10.29 | $10.61 | $5.22 | 57,558 |
| 2015-09-15 | $10.62 | $10.62 | $10.48 | $10.54 | $5.19 | 21,458 |
| 2015-09-14 | $10.67 | $10.76 | $10.48 | $10.49 | $5.16 | 48,178 |
| 2015-09-11 | $10.52 | $10.65 | $10.48 | $10.63 | $5.23 | 49,263 |
| 2015-09-10 | $10.61 | $10.65 | $10.50 | $10.60 | $5.22 | 41,872 |
| 2015-09-09 | $10.85 | $11.04 | $10.53 | $10.60 | $5.22 | 80,882 |
| 2015-09-08 | $10.96 | $11.08 | $10.87 | $10.88 | $5.35 | 31,366 |
| 2015-09-04 | $11.01 | $11.08 | $10.84 | $10.88 | $5.35 | 30,689 |
| 2015-09-03 | $11.07 | $11.29 | $11.02 | $11.05 | $5.44 | 30,645 |
| 2015-09-02 | $11.00 | $11.47 | $10.95 | $11.02 | $5.42 | 49,269 |
| 2015-09-01 | $11.25 | $11.54 | $11.17 | $11.41 | $5.61 | 84,133 |
| 2015-08-31 | $11.06 | $11.40 | $10.98 | $11.34 | $5.58 | 35,653 |
| 2015-08-28 | $11.02 | $11.27 | $10.90 | $11.14 | $5.48 | 27,394 |
| 2015-08-27 | $10.87 | $11.17 | $10.85 | $11.11 | $5.47 | 85,505 |
| 2015-08-26 | $10.83 | $11.00 | $10.75 | $10.96 | $5.34 | 80,462 |
| 2015-08-25 | $10.71 | $11.04 | $10.69 | $10.91 | $5.31 | 50,761 |
| 2015-08-24 | $10.13 | $10.73 | $9.60 | $10.62 | $5.17 | 112,384 |
| 2015-08-21 | $10.77 | $10.96 | $10.71 | $10.86 | $5.29 | 56,455 |
| 2015-08-20 | $10.37 | $11.00 | $10.30 | $10.88 | $5.30 | 82,421 |
| 2015-08-19 | $10.22 | $10.50 | $10.11 | $10.44 | $5.09 | 107,863 |
| 2015-08-18 | $10.32 | $10.36 | $10.22 | $10.31 | $5.02 | 71,957 |
| 2015-08-17 | $10.35 | $10.49 | $10.31 | $10.32 | $5.03 | 74,133 |
| 2015-08-14 | $10.18 | $10.37 | $10.18 | $10.30 | $5.02 | 43,965 |
| 2015-08-13 | $10.13 | $10.20 | $10.09 | $10.16 | $4.95 | 53,227 |
| 2015-08-12 | $10.10 | $10.20 | $10.00 | $10.18 | $4.96 | 93,408 |
| 2015-08-11 | $10.03 | $10.13 | $9.95 | $10.12 | $4.93 | 77,622 |
| 2015-08-10 | $10.02 | $10.11 | $9.92 | $10.07 | $4.90 | 83,661 |
| 2015-08-07 | $9.80 | $10.06 | $9.79 | $9.95 | $4.85 | 62,806 |
| 2015-08-06 | $9.92 | $10.00 | $9.64 | $9.87 | $4.81 | 143,682 |
| 2015-08-05 | $10.08 | $10.13 | $9.91 | $10.02 | $4.88 | 43,522 |
| 2015-08-04 | $9.95 | $10.07 | $9.90 | $10.04 | $4.89 | 63,677 |
| 2015-08-03 | $10.18 | $10.18 | $9.92 | $10.14 | $4.94 | 80,970 |
| 2015-07-31 | $10.29 | $10.29 | $9.99 | $10.21 | $4.97 | 92,434 |
| 2015-07-30 | $10.58 | $10.61 | $10.13 | $10.29 | $5.01 | 67,694 |
| 2015-07-29 | $10.30 | $10.80 | $10.25 | $10.60 | $5.16 | 49,472 |
| 2015-07-28 | $10.05 | $10.49 | $10.01 | $10.42 | $5.02 | 69,489 |
| 2015-07-27 | $10.63 | $10.64 | $9.93 | $10.25 | $4.94 | 251,354 |
| 2015-07-24 | $10.98 | $11.03 | $10.64 | $10.72 | $5.17 | 57,460 |
| 2015-07-23 | $10.74 | $10.96 | $10.74 | $10.93 | $5.27 | 54,643 |
| 2015-07-22 | $10.82 | $10.92 | $10.67 | $10.76 | $5.19 | 46,867 |
| 2015-07-21 | $11.08 | $11.13 | $10.82 | $10.90 | $5.25 | 63,050 |
Stellus Capital Investment Corp (SCM) News Headlines
.jpg)
European markets set to open sharply higher as hopes rise that war in Ukraine will end soon
European stocks are heading for a higher open Thursday after President Trump ordered U.S. officials to begin peace talks with Russia and Ukraine.
cnbc.com Feb. 13, 2025Recent Stellus Capital Investment Corp (SCM) News
Similar Companies to Stellus Capital Investment Corp (SCM) 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 |