BlackRock TCP Capital Corp (TCPC) Exchange: NASDAQ
Data as of May 2, 2025
$7.08 ($-0.76) -9.69%
BlackRock TCP Capital Corp - Daily Information
Click for more stock information on BlackRock TCP Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.71 |
| Previous Close | $7.08 |
| High | $7.73 |
| Low | $7.07 |
| Adjusted Open | $7.71 |
| Previous Adjusted Close | $7.08 |
| Adjusted High | $7.73 |
| Adjusted Low | $7.07 |
About BlackRock TCP Capital Corp (TCPC)
TCP Capital Corp. is an externally managed, non-diversified closed-end management investment company. The Company seeks its investment objective primarily through investments in debt securities of middle-market companies. The Company intends to primarily focus on privately negotiated investments in debt of middle-market companies, it may make investments of all kinds and at all levels of the capital structure, including in equity interests, such as preferred or common stock and warrants or options. Tennenbaum Capital Partners, LLC is the advisor of the Company.
Invest in BlackRock TCP Capital Corp (TCPC)
Historical Stock Data for BlackRock TCP Capital Corp (TCPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $7.71 | $7.73 | $7.07 | $7.08 | $7.08 | 1,370,204 |
| 2025-04-03 | $7.79 | $7.90 | $7.78 | $7.84 | $7.84 | 440,649 |
| 2025-04-02 | $8.00 | $8.08 | $7.96 | $7.96 | $7.96 | 557,293 |
| 2025-04-01 | $7.98 | $8.11 | $7.95 | $8.05 | $8.05 | 495,111 |
| 2025-03-31 | $8.00 | $8.09 | $7.80 | $8.01 | $8.01 | 1,102,618 |
| 2025-03-28 | $8.00 | $8.11 | $7.97 | $7.99 | $7.99 | 531,076 |
| 2025-03-27 | $8.00 | $8.08 | $7.97 | $8.01 | $8.01 | 440,805 |
| 2025-03-26 | $7.92 | $8.03 | $7.86 | $8.01 | $8.01 | 581,508 |
| 2025-03-25 | $7.88 | $7.94 | $7.85 | $7.92 | $7.92 | 439,762 |
| 2025-03-24 | $7.81 | $7.87 | $7.79 | $7.86 | $7.86 | 586,278 |
| 2025-03-21 | $7.70 | $7.78 | $7.69 | $7.73 | $7.73 | 612,241 |
| 2025-03-20 | $7.72 | $7.77 | $7.67 | $7.72 | $7.72 | 341,777 |
| 2025-03-19 | $7.81 | $7.85 | $7.71 | $7.74 | $7.74 | 509,353 |
| 2025-03-18 | $7.78 | $7.83 | $7.71 | $7.81 | $7.81 | 559,830 |
| 2025-03-17 | $7.83 | $7.91 | $7.74 | $7.74 | $7.74 | 1,004,156 |
| 2025-03-14 | $8.12 | $8.14 | $8.02 | $8.08 | $7.79 | 930,619 |
| 2025-03-13 | $8.10 | $8.17 | $7.95 | $7.96 | $7.67 | 896,475 |
| 2025-03-12 | $8.15 | $8.24 | $8.07 | $8.12 | $7.83 | 773,619 |
| 2025-03-11 | $8.24 | $8.27 | $8.03 | $8.04 | $7.75 | 1,348,884 |
| 2025-03-10 | $8.26 | $8.36 | $8.12 | $8.26 | $7.96 | 983,143 |
| 2025-03-07 | $8.15 | $8.33 | $8.15 | $8.32 | $8.32 | 683,616 |
| 2025-03-06 | $8.08 | $8.18 | $8.04 | $8.13 | $8.13 | 593,701 |
| 2025-03-05 | $8.15 | $8.17 | $7.96 | $8.08 | $8.08 | 1,032,672 |
| 2025-03-04 | $8.20 | $8.25 | $8.11 | $8.15 | $8.15 | 922,382 |
| 2025-03-03 | $8.51 | $8.59 | $8.13 | $8.22 | $8.22 | 1,113,882 |
| 2025-02-28 | $8.58 | $8.83 | $8.36 | $8.44 | $8.44 | 1,422,344 |
| 2025-02-27 | $8.82 | $8.88 | $8.40 | $8.44 | $8.44 | 1,952,428 |
| 2025-02-26 | $9.43 | $9.45 | $9.25 | $9.34 | $9.34 | 831,760 |
| 2025-02-25 | $9.40 | $9.43 | $9.25 | $9.42 | $9.42 | 662,576 |
| 2025-02-24 | $9.48 | $9.48 | $9.29 | $9.38 | $9.38 | 639,968 |
| 2025-02-21 | $9.44 | $9.48 | $9.39 | $9.45 | $9.45 | 515,752 |
| 2025-02-20 | $9.40 | $9.45 | $9.34 | $9.44 | $9.44 | 509,919 |
| 2025-02-19 | $9.41 | $9.44 | $9.30 | $9.42 | $9.42 | 609,917 |
| 2025-02-18 | $9.46 | $9.47 | $9.37 | $9.40 | $9.40 | 629,310 |
| 2025-02-14 | $9.30 | $9.46 | $9.29 | $9.41 | $9.41 | 584,588 |
| 2025-02-13 | $9.20 | $9.31 | $9.18 | $9.29 | $9.29 | 433,767 |
| 2025-02-12 | $9.05 | $9.24 | $9.05 | $9.21 | $9.21 | 352,925 |
| 2025-02-11 | $9.05 | $9.16 | $8.99 | $9.15 | $9.15 | 315,167 |
| 2025-02-10 | $9.06 | $9.10 | $8.99 | $9.01 | $9.01 | 384,212 |
| 2025-02-07 | $9.06 | $9.10 | $8.95 | $9.00 | $9.00 | 554,118 |
| 2025-02-06 | $9.08 | $9.16 | $9.03 | $9.06 | $9.06 | 284,222 |
| 2025-02-05 | $9.07 | $9.09 | $8.98 | $9.01 | $9.01 | 369,631 |
| 2025-02-04 | $9.02 | $9.09 | $8.94 | $9.06 | $9.06 | 419,792 |
| 2025-02-03 | $9.06 | $9.19 | $8.99 | $9.11 | $9.11 | 459,926 |
| 2025-01-31 | $9.17 | $9.23 | $9.15 | $9.21 | $9.21 | 410,611 |
| 2025-01-30 | $8.90 | $9.20 | $8.90 | $9.18 | $9.18 | 448,650 |
| 2025-01-29 | $9.32 | $9.34 | $8.83 | $8.86 | $8.86 | 1,428,530 |
| 2025-01-28 | $9.23 | $9.37 | $9.23 | $9.30 | $9.30 | 352,230 |
| 2025-01-27 | $9.30 | $9.42 | $9.21 | $9.23 | $9.23 | 517,417 |
| 2025-01-24 | $9.27 | $9.38 | $9.25 | $9.36 | $9.36 | 475,011 |
| 2025-01-23 | $9.05 | $9.30 | $9.04 | $9.27 | $9.27 | 671,768 |
| 2025-01-22 | $8.95 | $9.09 | $8.95 | $9.03 | $9.03 | 413,822 |
| 2025-01-21 | $8.95 | $9.03 | $8.90 | $8.96 | $8.96 | 481,530 |
| 2025-01-17 | $8.87 | $8.95 | $8.82 | $8.95 | $8.95 | 532,039 |
| 2025-01-16 | $8.66 | $8.87 | $8.66 | $8.86 | $8.86 | 373,033 |
| 2025-01-15 | $8.75 | $8.82 | $8.65 | $8.66 | $8.66 | 400,015 |
| 2025-01-14 | $8.56 | $8.72 | $8.55 | $8.67 | $8.67 | 225,728 |
| 2025-01-13 | $8.51 | $8.56 | $8.45 | $8.54 | $8.54 | 304,419 |
| 2025-01-10 | $8.61 | $8.62 | $8.47 | $8.52 | $8.52 | 374,733 |
| 2025-01-08 | $8.66 | $8.66 | $8.54 | $8.62 | $8.62 | 295,086 |
| 2025-01-07 | $8.74 | $8.83 | $8.59 | $8.63 | $8.63 | 610,025 |
| 2025-01-06 | $8.91 | $8.91 | $8.73 | $8.74 | $8.74 | 423,214 |
| 2025-01-03 | $8.90 | $8.94 | $8.77 | $8.84 | $8.84 | 372,720 |
| 2025-01-02 | $8.72 | $8.92 | $8.68 | $8.87 | $8.87 | 551,979 |
| 2024-12-31 | $8.60 | $8.78 | $8.56 | $8.71 | $8.71 | 1,356,633 |
| 2024-12-30 | $8.50 | $8.68 | $8.46 | $8.60 | $8.60 | 876,768 |
| 2024-12-27 | $8.60 | $8.64 | $8.49 | $8.56 | $8.56 | 539,886 |
| 2024-12-26 | $8.63 | $8.71 | $8.60 | $8.64 | $8.64 | 597,468 |
| 2024-12-24 | $8.52 | $8.72 | $8.52 | $8.67 | $8.67 | 317,017 |
| 2024-12-23 | $8.57 | $8.60 | $8.46 | $8.54 | $8.54 | 768,356 |
| 2024-12-20 | $8.39 | $8.65 | $8.39 | $8.55 | $8.55 | 1,126,408 |
| 2024-12-19 | $8.44 | $8.58 | $8.39 | $8.48 | $8.48 | 884,053 |
| 2024-12-18 | $8.75 | $8.81 | $8.43 | $8.45 | $8.45 | 689,797 |
| 2024-12-17 | $8.73 | $8.81 | $8.62 | $8.75 | $8.75 | 806,260 |
| 2024-12-16 | $9.51 | $9.51 | $9.15 | $9.21 | $8.76 | 983,585 |
| 2024-12-13 | $9.52 | $9.53 | $9.40 | $9.51 | $9.05 | 566,824 |
| 2024-12-12 | $9.45 | $9.72 | $9.41 | $9.54 | $9.08 | 1,328,189 |
| 2024-12-11 | $9.50 | $9.52 | $9.33 | $9.41 | $8.96 | 506,386 |
| 2024-12-10 | $9.48 | $9.53 | $9.37 | $9.49 | $9.04 | 382,398 |
| 2024-12-09 | $9.45 | $9.49 | $9.35 | $9.49 | $9.04 | 359,373 |
| 2024-12-06 | $9.27 | $9.40 | $9.21 | $9.39 | $9.39 | 343,701 |
| 2024-12-05 | $9.33 | $9.34 | $9.06 | $9.20 | $9.20 | 549,435 |
| 2024-12-04 | $9.19 | $9.34 | $9.18 | $9.33 | $9.33 | 305,975 |
| 2024-12-03 | $9.36 | $9.40 | $9.15 | $9.19 | $9.19 | 482,206 |
| 2024-12-02 | $9.67 | $9.67 | $9.26 | $9.30 | $9.30 | 775,791 |
| 2024-11-29 | $9.32 | $9.43 | $9.31 | $9.41 | $9.41 | 433,335 |
| 2024-11-27 | $9.19 | $9.30 | $9.17 | $9.26 | $9.26 | 349,075 |
| 2024-11-26 | $9.07 | $9.20 | $9.04 | $9.19 | $9.19 | 378,790 |
| 2024-11-25 | $9.05 | $9.13 | $9.05 | $9.05 | $9.05 | 451,179 |
| 2024-11-22 | $9.08 | $9.10 | $9.01 | $9.05 | $9.05 | 352,041 |
| 2024-11-21 | $8.99 | $9.09 | $8.97 | $8.99 | $8.99 | 358,226 |
| 2024-11-20 | $9.00 | $9.03 | $8.90 | $8.96 | $8.96 | 315,501 |
| 2024-11-19 | $8.98 | $9.12 | $8.97 | $9.02 | $9.02 | 429,297 |
| 2024-11-18 | $8.92 | $9.11 | $8.92 | $9.00 | $9.00 | 533,161 |
| 2024-11-15 | $8.81 | $9.03 | $8.81 | $8.96 | $8.96 | 612,567 |
| 2024-11-14 | $8.88 | $8.92 | $8.73 | $8.78 | $8.78 | 897,559 |
| 2024-11-13 | $8.59 | $8.94 | $8.59 | $8.87 | $8.87 | 781,101 |
| 2024-11-12 | $8.68 | $8.73 | $8.54 | $8.59 | $8.59 | 903,303 |
| 2024-11-11 | $8.75 | $8.81 | $8.61 | $8.73 | $8.73 | 619,766 |
| 2024-11-08 | $8.71 | $8.88 | $8.66 | $8.66 | $8.66 | 513,209 |
| 2024-11-07 | $8.60 | $8.88 | $8.49 | $8.71 | $8.71 | 1,091,049 |
| 2024-11-06 | $8.29 | $8.66 | $8.20 | $8.55 | $8.55 | 1,678,006 |
| 2024-11-05 | $7.80 | $7.86 | $7.73 | $7.80 | $7.80 | 781,892 |
| 2024-11-04 | $8.00 | $8.02 | $7.71 | $7.81 | $7.81 | 811,060 |
| 2024-11-01 | $8.03 | $8.11 | $8.00 | $8.00 | $8.00 | 410,100 |
| 2024-10-31 | $8.13 | $8.17 | $8.01 | $8.02 | $8.02 | 506,412 |
| 2024-10-30 | $8.19 | $8.24 | $8.15 | $8.16 | $8.16 | 302,596 |
| 2024-10-29 | $8.24 | $8.27 | $8.13 | $8.20 | $8.20 | 331,381 |
| 2024-10-28 | $8.42 | $8.42 | $8.24 | $8.31 | $8.31 | 366,342 |
| 2024-10-25 | $8.37 | $8.41 | $8.25 | $8.39 | $8.39 | 672,296 |
| 2024-10-24 | $8.18 | $8.40 | $8.10 | $8.36 | $8.36 | 1,516,456 |
| 2024-10-23 | $8.21 | $8.22 | $8.08 | $8.19 | $8.19 | 367,237 |
| 2024-10-22 | $8.33 | $8.33 | $8.15 | $8.25 | $8.25 | 441,710 |
| 2024-10-21 | $8.30 | $8.35 | $8.26 | $8.35 | $8.35 | 354,039 |
| 2024-10-18 | $8.24 | $8.35 | $8.23 | $8.30 | $8.30 | 319,628 |
| 2024-10-17 | $8.32 | $8.33 | $8.19 | $8.22 | $8.22 | 529,003 |
| 2024-10-16 | $8.30 | $8.36 | $8.28 | $8.34 | $8.34 | 494,105 |
| 2024-10-15 | $8.32 | $8.36 | $8.27 | $8.29 | $8.29 | 355,569 |
| 2024-10-14 | $8.17 | $8.30 | $8.13 | $8.30 | $8.30 | 400,902 |
| 2024-10-11 | $8.22 | $8.25 | $8.15 | $8.20 | $8.20 | 359,277 |
| 2024-10-10 | $8.19 | $8.24 | $8.12 | $8.22 | $8.22 | 364,458 |
| 2024-10-09 | $8.07 | $8.21 | $8.02 | $8.18 | $8.18 | 576,974 |
| 2024-10-08 | $8.25 | $8.30 | $8.04 | $8.07 | $8.07 | 544,998 |
| 2024-10-07 | $8.31 | $8.31 | $8.22 | $8.25 | $8.25 | 367,962 |
| 2024-10-04 | $8.16 | $8.22 | $8.15 | $8.22 | $8.22 | 358,350 |
| 2024-10-03 | $8.05 | $8.14 | $8.05 | $8.12 | $8.12 | 400,838 |
| 2024-10-02 | $8.16 | $8.16 | $8.04 | $8.07 | $8.07 | 488,385 |
| 2024-10-01 | $8.27 | $8.34 | $8.14 | $8.16 | $8.16 | 709,723 |
| 2024-09-30 | $8.38 | $8.46 | $8.26 | $8.29 | $8.29 | 923,052 |
| 2024-09-27 | $8.10 | $8.42 | $8.10 | $8.33 | $8.33 | 737,576 |
| 2024-09-26 | $8.11 | $8.15 | $8.04 | $8.08 | $8.08 | 498,222 |
| 2024-09-25 | $8.13 | $8.16 | $8.05 | $8.11 | $8.11 | 799,569 |
| 2024-09-24 | $8.32 | $8.37 | $8.13 | $8.15 | $8.15 | 711,593 |
| 2024-09-23 | $8.32 | $8.37 | $8.28 | $8.32 | $8.32 | 618,959 |
| 2024-09-20 | $8.43 | $8.43 | $8.26 | $8.32 | $8.32 | 1,495,553 |
| 2024-09-19 | $8.56 | $8.57 | $8.42 | $8.46 | $8.46 | 697,039 |
| 2024-09-18 | $8.49 | $8.56 | $8.38 | $8.48 | $8.48 | 957,613 |
| 2024-09-17 | $8.55 | $8.61 | $8.42 | $8.50 | $8.50 | 1,139,397 |
| 2024-09-16 | $8.70 | $8.73 | $8.46 | $8.67 | $8.67 | 1,407,859 |
| 2024-09-13 | $9.01 | $9.06 | $8.96 | $8.97 | $8.63 | 1,014,078 |
| 2024-09-12 | $9.24 | $9.24 | $8.87 | $8.94 | $8.60 | 1,114,349 |
| 2024-09-11 | $9.15 | $9.15 | $9.02 | $9.13 | $8.79 | 477,076 |
| 2024-09-10 | $9.15 | $9.15 | $9.06 | $9.07 | $8.73 | 382,784 |
| 2024-09-09 | $9.12 | $9.25 | $9.12 | $9.14 | $8.80 | 398,120 |
| 2024-09-06 | $9.21 | $9.23 | $9.04 | $9.11 | $8.77 | 384,084 |
| 2024-09-05 | $9.11 | $9.24 | $9.11 | $9.19 | $8.84 | 304,825 |
| 2024-09-04 | $9.13 | $9.18 | $9.10 | $9.12 | $8.78 | 458,806 |
| 2024-09-03 | $9.21 | $9.22 | $9.03 | $9.06 | $9.06 | 525,759 |
| 2024-08-30 | $9.04 | $9.21 | $9.04 | $9.17 | $9.17 | 467,027 |
| 2024-08-29 | $9.00 | $9.11 | $8.97 | $9.05 | $9.05 | 414,015 |
| 2024-08-28 | $9.00 | $9.01 | $8.89 | $9.00 | $9.00 | 446,834 |
| 2024-08-27 | $8.98 | $9.09 | $8.97 | $8.99 | $8.99 | 636,086 |
| 2024-08-26 | $9.15 | $9.20 | $8.94 | $8.98 | $8.98 | 1,020,802 |
| 2024-08-23 | $9.15 | $9.55 | $9.14 | $9.35 | $9.35 | 975,804 |
| 2024-08-22 | $9.04 | $9.14 | $9.01 | $9.12 | $9.12 | 341,147 |
| 2024-08-21 | $9.05 | $9.10 | $9.00 | $9.08 | $9.08 | 308,336 |
| 2024-08-20 | $9.19 | $9.21 | $8.99 | $9.04 | $9.04 | 349,152 |
| 2024-08-19 | $9.08 | $9.18 | $9.02 | $9.18 | $9.18 | 620,847 |
| 2024-08-16 | $8.95 | $9.08 | $8.91 | $9.04 | $9.04 | 389,915 |
| 2024-08-15 | $8.83 | $9.05 | $8.78 | $8.95 | $8.95 | 562,926 |
| 2024-08-14 | $8.77 | $8.83 | $8.65 | $8.78 | $8.78 | 504,369 |
| 2024-08-13 | $8.75 | $8.76 | $8.59 | $8.70 | $8.70 | 771,506 |
| 2024-08-12 | $9.01 | $9.05 | $8.68 | $8.70 | $8.70 | 889,234 |
| 2024-08-09 | $9.16 | $9.16 | $8.95 | $9.01 | $9.01 | 636,144 |
| 2024-08-08 | $9.10 | $9.24 | $8.93 | $9.13 | $9.13 | 832,013 |
| 2024-08-07 | $9.65 | $9.71 | $9.06 | $9.07 | $9.07 | 2,221,430 |
| 2024-08-06 | $10.05 | $10.13 | $9.84 | $9.95 | $9.95 | 1,058,202 |
| 2024-08-05 | $10.03 | $10.09 | $9.71 | $10.02 | $10.02 | 752,329 |
| 2024-08-02 | $10.59 | $10.59 | $10.32 | $10.33 | $10.33 | 426,323 |
| 2024-08-01 | $10.57 | $10.60 | $10.54 | $10.58 | $10.58 | 340,213 |
| 2024-07-31 | $10.70 | $10.71 | $10.56 | $10.57 | $10.57 | 304,209 |
| 2024-07-30 | $10.75 | $10.81 | $10.58 | $10.65 | $10.65 | 408,801 |
| 2024-07-29 | $10.80 | $10.87 | $10.76 | $10.79 | $10.79 | 216,112 |
| 2024-07-26 | $10.80 | $10.83 | $10.73 | $10.81 | $10.81 | 173,548 |
| 2024-07-25 | $10.70 | $10.84 | $10.70 | $10.79 | $10.79 | 210,124 |
| 2024-07-24 | $10.76 | $10.78 | $10.66 | $10.66 | $10.66 | 178,760 |
| 2024-07-23 | $10.76 | $10.77 | $10.71 | $10.75 | $10.75 | 185,561 |
| 2024-07-22 | $10.73 | $10.86 | $10.73 | $10.79 | $10.79 | 259,225 |
| 2024-07-19 | $10.74 | $10.79 | $10.68 | $10.69 | $10.69 | 186,391 |
| 2024-07-18 | $10.85 | $10.86 | $10.71 | $10.71 | $10.71 | 269,330 |
| 2024-07-17 | $10.80 | $10.92 | $10.75 | $10.86 | $10.86 | 428,395 |
| 2024-07-16 | $10.90 | $11.03 | $10.84 | $10.84 | $10.84 | 365,123 |
| 2024-07-15 | $11.01 | $11.02 | $10.88 | $10.92 | $10.92 | 185,383 |
| 2024-07-12 | $11.00 | $11.06 | $10.94 | $11.01 | $11.01 | 373,465 |
| 2024-07-11 | $11.00 | $11.02 | $10.95 | $11.02 | $11.02 | 289,900 |
| 2024-07-10 | $10.84 | $10.93 | $10.83 | $10.93 | $10.93 | 237,172 |
| 2024-07-09 | $10.90 | $10.94 | $10.79 | $10.84 | $10.84 | 249,648 |
| 2024-07-08 | $10.97 | $11.04 | $10.91 | $10.92 | $10.92 | 256,851 |
| 2024-07-05 | $10.95 | $11.02 | $10.90 | $10.97 | $10.97 | 204,068 |
| 2024-07-03 | $10.96 | $11.04 | $10.90 | $10.92 | $10.92 | 191,665 |
| 2024-07-02 | $10.82 | $10.96 | $10.77 | $10.96 | $10.96 | 292,947 |
| 2024-07-01 | $10.85 | $10.93 | $10.80 | $10.85 | $10.85 | 382,249 |
| 2024-06-28 | $10.94 | $10.99 | $10.75 | $10.80 | $10.80 | 475,669 |
| 2024-06-27 | $10.62 | $10.86 | $10.55 | $10.84 | $10.84 | 482,556 |
| 2024-06-26 | $10.63 | $10.69 | $10.58 | $10.58 | $10.58 | 223,183 |
| 2024-06-25 | $10.74 | $10.76 | $10.66 | $10.66 | $10.66 | 217,669 |
| 2024-06-24 | $10.66 | $10.78 | $10.65 | $10.76 | $10.76 | 243,440 |
| 2024-06-21 | $10.70 | $10.76 | $10.62 | $10.67 | $10.67 | 368,849 |
| 2024-06-20 | $10.75 | $10.84 | $10.68 | $10.74 | $10.74 | 288,340 |
| 2024-06-18 | $10.71 | $10.80 | $10.67 | $10.75 | $10.75 | 360,915 |
| 2024-06-17 | $10.67 | $10.75 | $10.52 | $10.75 | $10.75 | 559,785 |
| 2024-06-14 | $10.89 | $10.89 | $10.60 | $10.65 | $10.65 | 664,721 |
| 2024-06-13 | $11.37 | $11.40 | $11.18 | $11.20 | $11.20 | 438,331 |
| 2024-06-12 | $11.33 | $11.45 | $11.22 | $11.37 | $11.37 | 353,026 |
| 2024-06-11 | $11.35 | $11.40 | $11.25 | $11.26 | $11.26 | 300,256 |
| 2024-06-10 | $11.40 | $11.46 | $11.35 | $11.40 | $11.40 | 330,567 |
| 2024-06-07 | $11.44 | $11.51 | $11.35 | $11.37 | $11.37 | 385,261 |
| 2024-06-06 | $11.40 | $11.52 | $11.39 | $11.48 | $11.48 | 445,188 |
| 2024-06-05 | $11.36 | $11.41 | $11.29 | $11.40 | $11.40 | 293,466 |
| 2024-06-04 | $11.40 | $11.49 | $11.35 | $11.36 | $11.36 | 649,437 |
| 2024-06-03 | $11.19 | $11.50 | $11.16 | $11.44 | $11.44 | 977,432 |
| 2024-05-31 | $10.99 | $11.16 | $10.99 | $11.08 | $11.08 | 644,929 |
| 2024-05-30 | $10.95 | $11.01 | $10.90 | $10.99 | $10.99 | 324,386 |
| 2024-05-29 | $10.93 | $10.93 | $10.80 | $10.90 | $10.90 | 307,398 |
| 2024-05-28 | $10.83 | $10.95 | $10.81 | $10.89 | $10.89 | 388,773 |
| 2024-05-24 | $10.74 | $10.86 | $10.74 | $10.83 | $10.83 | 398,962 |
| 2024-05-23 | $10.81 | $10.87 | $10.72 | $10.74 | $10.74 | 319,488 |
| 2024-05-22 | $10.83 | $10.86 | $10.73 | $10.78 | $10.78 | 383,915 |
| 2024-05-21 | $10.89 | $10.93 | $10.82 | $10.85 | $10.85 | 333,817 |
| 2024-05-20 | $10.85 | $10.87 | $10.82 | $10.86 | $10.86 | 437,658 |
| 2024-05-17 | $10.84 | $10.86 | $10.77 | $10.78 | $10.78 | 337,201 |
| 2024-05-16 | $10.79 | $10.84 | $10.75 | $10.83 | $10.83 | 401,744 |
| 2024-05-15 | $10.70 | $10.82 | $10.66 | $10.70 | $10.70 | 437,601 |
| 2024-05-14 | $10.73 | $10.83 | $10.69 | $10.72 | $10.72 | 361,197 |
| 2024-05-13 | $10.66 | $10.76 | $10.64 | $10.72 | $10.72 | 552,537 |
| 2024-05-10 | $10.64 | $10.70 | $10.58 | $10.64 | $10.64 | 289,893 |
| 2024-05-09 | $10.56 | $10.65 | $10.52 | $10.59 | $10.59 | 405,436 |
| 2024-05-08 | $10.55 | $10.56 | $10.46 | $10.52 | $10.52 | 243,209 |
| 2024-05-07 | $10.50 | $10.51 | $10.42 | $10.45 | $10.45 | 249,979 |
| 2024-05-06 | $10.34 | $10.54 | $10.34 | $10.45 | $10.45 | 418,725 |
| 2024-05-03 | $10.36 | $10.38 | $10.28 | $10.28 | $10.28 | 374,750 |
| 2024-05-02 | $10.41 | $10.50 | $10.29 | $10.29 | $10.29 | 571,156 |
| 2024-05-01 | $10.15 | $10.45 | $10.15 | $10.42 | $10.42 | 630,181 |
| 2024-04-30 | $10.20 | $10.20 | $10.06 | $10.08 | $10.08 | 370,129 |
| 2024-04-29 | $10.09 | $10.18 | $10.05 | $10.16 | $10.16 | 405,130 |
| 2024-04-26 | $9.92 | $10.09 | $9.92 | $10.09 | $10.09 | 327,469 |
| 2024-04-25 | $10.02 | $10.05 | $9.91 | $9.93 | $9.93 | 351,590 |
| 2024-04-24 | $10.00 | $10.06 | $9.91 | $10.02 | $10.02 | 859,900 |
| 2024-04-23 | $10.10 | $10.20 | $10.02 | $10.03 | $10.03 | 786,633 |
| 2024-04-22 | $10.21 | $10.22 | $10.08 | $10.13 | $10.13 | 426,980 |
| 2024-04-19 | $10.17 | $10.27 | $10.17 | $10.22 | $10.22 | 327,430 |
| 2024-04-18 | $10.17 | $10.22 | $10.11 | $10.19 | $10.19 | 289,686 |
| 2024-04-17 | $10.08 | $10.18 | $10.07 | $10.14 | $10.14 | 306,989 |
| 2024-04-16 | $10.10 | $10.14 | $10.02 | $10.08 | $10.08 | 295,106 |
| 2024-04-15 | $10.10 | $10.22 | $10.06 | $10.10 | $10.10 | 416,179 |
| 2024-04-12 | $10.28 | $10.30 | $10.06 | $10.09 | $10.09 | 266,596 |
| 2024-04-11 | $10.14 | $10.26 | $10.12 | $10.26 | $10.26 | 500,953 |
| 2024-04-10 | $10.12 | $10.22 | $10.07 | $10.15 | $10.15 | 403,719 |
| 2024-04-09 | $10.12 | $10.18 | $10.11 | $10.16 | $10.16 | 294,034 |
| 2024-04-08 | $10.14 | $10.18 | $10.06 | $10.12 | $10.12 | 358,626 |
| 2024-04-05 | $10.06 | $10.14 | $10.01 | $10.14 | $10.14 | 308,691 |
| 2024-04-04 | $10.12 | $10.15 | $10.02 | $10.06 | $10.06 | 496,239 |
| 2024-04-03 | $10.11 | $10.16 | $10.06 | $10.10 | $10.10 | 389,373 |
| 2024-04-02 | $10.18 | $10.22 | $10.07 | $10.10 | $10.10 | 589,127 |
| 2024-04-01 | $10.48 | $10.48 | $10.16 | $10.18 | $10.18 | 699,186 |
| 2024-03-28 | $10.46 | $10.46 | $10.26 | $10.43 | $10.43 | 1,219,412 |
| 2024-03-27 | $10.27 | $10.41 | $10.25 | $10.38 | $10.38 | 947,687 |
| 2024-03-26 | $10.16 | $10.26 | $10.10 | $10.25 | $10.25 | 884,315 |
| 2024-03-25 | $9.98 | $10.17 | $9.92 | $10.13 | $10.13 | 759,538 |
| 2024-03-22 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 1,235,696 |
| 2024-03-21 | $10.16 | $10.36 | $10.16 | $10.17 | $10.17 | 1,457,453 |
| 2024-03-20 | $10.08 | $10.21 | $9.98 | $10.19 | $10.19 | 855,787 |
| 2024-03-19 | $10.03 | $10.12 | $9.92 | $10.10 | $10.10 | 735,058 |
| 2024-03-18 | $10.15 | $10.17 | $10.06 | $10.08 | $10.08 | 361,970 |
| 2024-03-15 | $10.17 | $10.25 | $10.13 | $10.15 | $10.15 | 714,625 |
| 2024-03-14 | $10.35 | $10.35 | $10.16 | $10.17 | $10.17 | 449,797 |
| 2024-03-13 | $10.43 | $10.46 | $10.34 | $10.34 | $10.34 | 584,599 |
| 2024-03-12 | $10.76 | $10.78 | $10.68 | $10.76 | $10.42 | 715,439 |
| 2024-03-11 | $10.61 | $10.78 | $10.58 | $10.70 | $10.36 | 602,215 |
| 2024-03-08 | $10.55 | $10.59 | $10.46 | $10.52 | $10.52 | 506,563 |
| 2024-03-07 | $10.48 | $10.56 | $10.40 | $10.47 | $10.47 | 448,707 |
| 2024-03-06 | $10.50 | $10.55 | $10.38 | $10.45 | $10.45 | 750,758 |
| 2024-03-05 | $10.53 | $10.62 | $10.53 | $10.55 | $10.55 | 391,583 |
| 2024-03-04 | $10.49 | $10.62 | $10.41 | $10.51 | $10.51 | 487,776 |
| 2024-03-01 | $10.51 | $10.63 | $10.35 | $10.55 | $10.55 | 1,298,019 |
| 2024-02-29 | $10.98 | $11.00 | $10.66 | $10.72 | $10.72 | 1,060,063 |
| 2024-02-28 | $11.25 | $11.25 | $11.12 | $11.16 | $11.16 | 221,990 |
| 2024-02-27 | $11.13 | $11.26 | $11.07 | $11.26 | $11.26 | 336,691 |
| 2024-02-26 | $11.24 | $11.24 | $11.10 | $11.12 | $11.12 | 296,644 |
| 2024-02-23 | $11.25 | $11.26 | $11.16 | $11.20 | $11.20 | 243,990 |
| 2024-02-22 | $11.22 | $11.24 | $11.12 | $11.20 | $11.20 | 246,556 |
| 2024-02-21 | $11.31 | $11.31 | $11.16 | $11.20 | $11.20 | 270,883 |
| 2024-02-20 | $11.17 | $11.26 | $11.12 | $11.25 | $11.25 | 227,127 |
| 2024-02-16 | $11.22 | $11.25 | $11.11 | $11.17 | $11.17 | 188,486 |
| 2024-02-15 | $11.12 | $11.23 | $11.12 | $11.22 | $11.22 | 224,956 |
| 2024-02-14 | $11.12 | $11.21 | $11.00 | $11.08 | $11.08 | 185,254 |
| 2024-02-13 | $11.15 | $11.17 | $11.00 | $11.04 | $11.04 | 398,345 |
| 2024-02-12 | $11.11 | $11.27 | $11.09 | $11.23 | $11.23 | 252,050 |
| 2024-02-09 | $11.13 | $11.13 | $10.95 | $11.07 | $11.07 | 346,499 |
| 2024-02-08 | $11.06 | $11.14 | $11.03 | $11.07 | $11.07 | 222,368 |
| 2024-02-07 | $11.04 | $11.12 | $10.92 | $11.04 | $11.04 | 342,928 |
| 2024-02-06 | $11.08 | $11.08 | $10.98 | $11.04 | $11.04 | 317,909 |
| 2024-02-05 | $11.22 | $11.23 | $10.97 | $11.11 | $11.11 | 385,029 |
| 2024-02-02 | $11.31 | $11.41 | $11.22 | $11.24 | $11.24 | 341,481 |
| 2024-02-01 | $11.51 | $11.58 | $11.22 | $11.37 | $11.37 | 506,650 |
| 2024-01-31 | $11.58 | $11.60 | $11.47 | $11.48 | $11.48 | 286,002 |
| 2024-01-30 | $11.60 | $11.67 | $11.56 | $11.61 | $11.61 | 214,415 |
| 2024-01-29 | $11.74 | $11.75 | $11.52 | $11.61 | $11.61 | 232,742 |
| 2024-01-26 | $11.70 | $11.77 | $11.68 | $11.73 | $11.73 | 309,788 |
| 2024-01-25 | $11.65 | $11.73 | $11.60 | $11.71 | $11.71 | 214,511 |
| 2024-01-24 | $11.70 | $11.73 | $11.62 | $11.63 | $11.63 | 226,704 |
| 2024-01-23 | $11.66 | $11.71 | $11.56 | $11.62 | $11.62 | 211,793 |
| 2024-01-22 | $11.57 | $11.66 | $11.57 | $11.64 | $11.64 | 200,177 |
| 2024-01-19 | $11.55 | $11.61 | $11.43 | $11.57 | $11.57 | 183,821 |
| 2024-01-18 | $11.55 | $11.58 | $11.42 | $11.54 | $11.54 | 167,905 |
| 2024-01-17 | $11.36 | $11.55 | $11.36 | $11.55 | $11.55 | 324,020 |
| 2024-01-16 | $11.60 | $11.64 | $11.38 | $11.41 | $11.41 | 525,908 |
| 2024-01-12 | $11.56 | $11.67 | $11.56 | $11.63 | $11.63 | 236,149 |
| 2024-01-11 | $11.99 | $11.99 | $11.53 | $11.60 | $11.60 | 717,580 |
| 2024-01-10 | $11.82 | $11.99 | $11.82 | $11.99 | $11.99 | 216,179 |
| 2024-01-09 | $11.81 | $11.96 | $11.80 | $11.85 | $11.85 | 322,881 |
| 2024-01-08 | $11.82 | $11.97 | $11.80 | $11.84 | $11.84 | 368,230 |
| 2024-01-05 | $11.92 | $11.95 | $11.77 | $11.88 | $11.88 | 474,587 |
| 2024-01-04 | $11.44 | $11.94 | $11.44 | $11.89 | $11.89 | 880,140 |
| 2024-01-03 | $11.58 | $11.60 | $11.36 | $11.38 | $11.38 | 1,346,213 |
| 2024-01-02 | $11.50 | $11.65 | $11.46 | $11.60 | $11.60 | 369,422 |
| 2023-12-29 | $11.72 | $11.73 | $11.52 | $11.54 | $11.54 | 484,845 |
| 2023-12-28 | $11.55 | $11.67 | $11.55 | $11.65 | $11.65 | 385,261 |
| 2023-12-27 | $11.53 | $11.70 | $11.48 | $11.57 | $11.57 | 341,736 |
| 2023-12-26 | $11.48 | $11.61 | $11.48 | $11.55 | $11.55 | 371,309 |
| 2023-12-22 | $11.55 | $11.63 | $11.49 | $11.51 | $11.51 | 255,199 |
| 2023-12-21 | $11.58 | $11.58 | $11.38 | $11.50 | $11.50 | 455,557 |
| 2023-12-20 | $11.62 | $11.77 | $11.56 | $11.56 | $11.56 | 372,986 |
| 2023-12-19 | $11.60 | $11.72 | $11.58 | $11.68 | $11.68 | 439,689 |
| 2023-12-18 | $11.71 | $11.71 | $11.51 | $11.57 | $11.57 | 742,623 |
| 2023-12-15 | $11.93 | $11.93 | $11.66 | $11.71 | $11.71 | 1,297,195 |
| 2023-12-14 | $11.90 | $12.04 | $11.83 | $11.88 | $11.88 | 787,650 |
| 2023-12-13 | $12.35 | $12.43 | $12.11 | $12.41 | $11.82 | 659,368 |
| 2023-12-12 | $12.29 | $12.30 | $12.18 | $12.30 | $11.72 | 481,777 |
| 2023-12-11 | $12.28 | $12.34 | $12.17 | $12.19 | $11.61 | 637,521 |
| 2023-12-08 | $12.10 | $12.18 | $12.09 | $12.13 | $11.56 | 321,365 |
| 2023-12-07 | $11.97 | $12.15 | $11.92 | $12.14 | $11.57 | 285,787 |
| 2023-12-06 | $12.00 | $12.06 | $11.87 | $11.95 | $11.38 | 259,771 |
| 2023-12-05 | $11.96 | $11.99 | $11.86 | $11.98 | $11.41 | 225,034 |
| 2023-12-04 | $12.02 | $12.09 | $11.92 | $11.95 | $11.38 | 331,885 |
| 2023-12-01 | $11.92 | $12.03 | $11.84 | $12.03 | $11.46 | 371,771 |
| 2023-11-30 | $11.90 | $11.92 | $11.85 | $11.90 | $11.34 | 226,220 |
| 2023-11-29 | $11.95 | $11.96 | $11.84 | $11.86 | $11.30 | 251,689 |
| 2023-11-28 | $11.91 | $11.92 | $11.83 | $11.89 | $11.33 | 285,575 |
| 2023-11-27 | $11.86 | $11.91 | $11.84 | $11.88 | $11.32 | 214,419 |
| 2023-11-24 | $11.87 | $11.93 | $11.85 | $11.86 | $11.86 | 162,141 |
| 2023-11-22 | $11.83 | $11.90 | $11.79 | $11.81 | $11.81 | 209,933 |
| 2023-11-21 | $11.80 | $11.89 | $11.75 | $11.75 | $11.75 | 449,017 |
| 2023-11-20 | $11.63 | $11.81 | $11.62 | $11.80 | $11.80 | 299,175 |
| 2023-11-17 | $11.55 | $11.64 | $11.52 | $11.59 | $11.59 | 248,620 |
| 2023-11-16 | $11.41 | $11.50 | $11.41 | $11.48 | $11.48 | 164,969 |
| 2023-11-15 | $11.44 | $11.51 | $11.44 | $11.45 | $11.45 | 285,485 |
| 2023-11-14 | $11.39 | $11.51 | $11.37 | $11.40 | $11.40 | 427,098 |
| 2023-11-13 | $11.27 | $11.33 | $11.17 | $11.20 | $11.20 | 301,431 |
| 2023-11-10 | $11.23 | $11.38 | $11.22 | $11.33 | $11.33 | 311,583 |
| 2023-11-09 | $11.23 | $11.33 | $11.07 | $11.08 | $11.08 | 350,796 |
| 2023-11-08 | $11.34 | $11.34 | $11.21 | $11.23 | $11.23 | 178,075 |
| 2023-11-07 | $11.40 | $11.40 | $11.26 | $11.27 | $11.27 | 209,836 |
| 2023-11-06 | $11.48 | $11.48 | $11.30 | $11.36 | $11.36 | 302,564 |
| 2023-11-03 | $11.30 | $11.45 | $11.22 | $11.36 | $11.36 | 347,292 |
| 2023-11-02 | $11.00 | $11.21 | $10.95 | $11.20 | $11.20 | 318,266 |
| 2023-11-01 | $10.56 | $10.72 | $10.53 | $10.66 | $10.66 | 310,252 |
| 2023-10-31 | $10.51 | $10.65 | $10.44 | $10.50 | $10.50 | 273,887 |
| 2023-10-30 | $10.41 | $10.54 | $10.40 | $10.47 | $10.47 | 241,887 |
| 2023-10-27 | $10.40 | $10.48 | $10.34 | $10.37 | $10.37 | 161,339 |
| 2023-10-26 | $10.40 | $10.55 | $10.40 | $10.40 | $10.40 | 159,692 |
| 2023-10-25 | $10.61 | $10.65 | $10.38 | $10.39 | $10.39 | 287,166 |
| 2023-10-24 | $10.67 | $10.77 | $10.51 | $10.55 | $10.55 | 211,650 |
| 2023-10-23 | $10.72 | $10.78 | $10.61 | $10.63 | $10.63 | 204,295 |
| 2023-10-20 | $10.74 | $10.84 | $10.61 | $10.77 | $10.77 | 144,366 |
| 2023-10-19 | $10.90 | $10.96 | $10.72 | $10.72 | $10.72 | 172,769 |
| 2023-10-18 | $10.89 | $10.99 | $10.80 | $10.80 | $10.80 | 163,320 |
| 2023-10-17 | $10.93 | $10.99 | $10.86 | $10.91 | $10.91 | 133,227 |
| 2023-10-16 | $10.67 | $10.95 | $10.67 | $10.92 | $10.92 | 185,418 |
| 2023-10-13 | $10.72 | $10.80 | $10.60 | $10.60 | $10.60 | 149,123 |
| 2023-10-12 | $10.88 | $10.91 | $10.59 | $10.66 | $10.66 | 404,184 |
| 2023-10-11 | $11.22 | $11.24 | $10.82 | $10.87 | $10.87 | 432,505 |
| 2023-10-10 | $11.12 | $11.30 | $11.09 | $11.18 | $11.18 | 210,004 |
| 2023-10-09 | $11.00 | $11.20 | $11.00 | $11.07 | $11.07 | 175,831 |
| 2023-10-06 | $10.86 | $11.13 | $10.86 | $11.05 | $11.05 | 210,087 |
| 2023-10-05 | $11.01 | $11.02 | $10.87 | $10.91 | $10.91 | 170,705 |
| 2023-10-04 | $11.10 | $11.14 | $10.90 | $11.01 | $11.01 | 367,705 |
| 2023-10-03 | $11.12 | $11.17 | $10.90 | $11.12 | $11.12 | 441,324 |
| 2023-10-02 | $11.75 | $11.75 | $11.10 | $11.17 | $11.17 | 878,042 |
| 2023-09-29 | $11.99 | $12.00 | $11.70 | $11.74 | $11.74 | 674,435 |
| 2023-09-28 | $11.75 | $11.97 | $11.75 | $11.90 | $11.90 | 297,780 |
| 2023-09-27 | $11.68 | $11.92 | $11.68 | $11.76 | $11.76 | 266,939 |
| 2023-09-26 | $11.90 | $11.91 | $11.66 | $11.68 | $11.68 | 205,607 |
| 2023-09-25 | $11.97 | $12.00 | $11.90 | $11.92 | $11.92 | 209,768 |
| 2023-09-22 | $11.99 | $12.08 | $11.96 | $11.97 | $11.97 | 166,234 |
| 2023-09-21 | $12.01 | $12.04 | $11.96 | $11.98 | $11.98 | 183,717 |
| 2023-09-20 | $12.21 | $12.24 | $12.08 | $12.10 | $12.10 | 228,167 |
| 2023-09-19 | $12.10 | $12.19 | $12.10 | $12.15 | $12.15 | 247,720 |
| 2023-09-18 | $12.20 | $12.20 | $12.09 | $12.10 | $12.10 | 348,113 |
| 2023-09-15 | $12.12 | $12.21 | $12.10 | $12.15 | $12.15 | 360,715 |
| 2023-09-14 | $12.10 | $12.23 | $12.09 | $12.12 | $12.12 | 423,754 |
| 2023-09-13 | $12.52 | $12.59 | $12.41 | $12.49 | $12.05 | 663,609 |
| 2023-09-12 | $12.45 | $12.57 | $12.39 | $12.47 | $12.03 | 671,761 |
| 2023-09-11 | $12.40 | $12.44 | $12.32 | $12.43 | $11.99 | 518,040 |
| 2023-09-08 | $12.30 | $12.34 | $12.24 | $12.30 | $11.87 | 430,726 |
| 2023-09-07 | $12.20 | $12.39 | $12.17 | $12.24 | $12.24 | 447,017 |
| 2023-09-06 | $12.48 | $12.55 | $12.24 | $12.29 | $12.29 | 504,228 |
| 2023-09-05 | $12.55 | $12.58 | $12.45 | $12.45 | $12.45 | 258,127 |
| 2023-09-01 | $12.46 | $12.53 | $12.35 | $12.51 | $12.51 | 373,141 |
| 2023-08-31 | $12.35 | $12.40 | $12.29 | $12.34 | $12.34 | 169,830 |
| 2023-08-30 | $12.35 | $12.41 | $12.31 | $12.32 | $12.32 | 177,976 |
| 2023-08-29 | $12.30 | $12.38 | $12.26 | $12.30 | $12.30 | 252,075 |
| 2023-08-28 | $12.18 | $12.30 | $12.17 | $12.27 | $12.27 | 150,697 |
| 2023-08-25 | $12.20 | $12.25 | $12.08 | $12.15 | $12.15 | 126,810 |
| 2023-08-24 | $12.27 | $12.31 | $12.10 | $12.12 | $12.12 | 209,160 |
| 2023-08-23 | $12.10 | $12.26 | $12.06 | $12.25 | $12.25 | 181,694 |
| 2023-08-22 | $12.26 | $12.26 | $12.04 | $12.04 | $12.04 | 128,201 |
| 2023-08-21 | $12.23 | $12.25 | $12.11 | $12.20 | $12.20 | 139,459 |
| 2023-08-18 | $12.08 | $12.29 | $12.03 | $12.23 | $12.23 | 123,563 |
| 2023-08-17 | $12.25 | $12.26 | $12.08 | $12.08 | $12.08 | 176,712 |
| 2023-08-16 | $12.39 | $12.41 | $12.20 | $12.21 | $12.21 | 214,597 |
| 2023-08-15 | $12.46 | $12.51 | $12.36 | $12.37 | $12.37 | 156,298 |
| 2023-08-14 | $12.62 | $12.62 | $12.48 | $12.54 | $12.54 | 185,712 |
| 2023-08-11 | $12.57 | $12.64 | $12.57 | $12.58 | $12.58 | 176,434 |
| 2023-08-10 | $12.66 | $12.77 | $12.50 | $12.55 | $12.55 | 212,811 |
| 2023-08-09 | $12.70 | $12.82 | $12.62 | $12.66 | $12.66 | 189,631 |
| 2023-08-08 | $12.70 | $12.74 | $12.55 | $12.71 | $12.71 | 200,077 |
| 2023-08-07 | $13.00 | $13.00 | $12.68 | $12.72 | $12.72 | 372,812 |
| 2023-08-04 | $12.37 | $12.96 | $12.37 | $12.89 | $12.89 | 446,047 |
| 2023-08-03 | $12.16 | $12.36 | $11.96 | $12.31 | $12.31 | 421,505 |
| 2023-08-02 | $12.05 | $12.11 | $11.95 | $12.06 | $12.06 | 220,735 |
| 2023-08-01 | $12.10 | $12.11 | $11.97 | $12.04 | $12.04 | 191,103 |
| 2023-07-31 | $12.20 | $12.21 | $12.06 | $12.08 | $12.08 | 249,307 |
| 2023-07-28 | $11.95 | $12.08 | $11.86 | $12.05 | $12.05 | 178,240 |
| 2023-07-27 | $11.93 | $12.04 | $11.87 | $11.88 | $11.88 | 192,261 |
| 2023-07-26 | $11.76 | $11.97 | $11.76 | $11.92 | $11.92 | 123,796 |
| 2023-07-25 | $11.82 | $11.84 | $11.72 | $11.74 | $11.74 | 276,244 |
| 2023-07-24 | $11.69 | $11.84 | $11.69 | $11.79 | $11.79 | 203,877 |
| 2023-07-21 | $11.72 | $11.72 | $11.58 | $11.65 | $11.65 | 181,076 |
| 2023-07-20 | $11.73 | $11.79 | $11.55 | $11.62 | $11.62 | 137,691 |
| 2023-07-19 | $11.78 | $11.85 | $11.75 | $11.75 | $11.75 | 233,074 |
| 2023-07-18 | $11.45 | $11.74 | $11.45 | $11.71 | $11.71 | 271,624 |
| 2023-07-17 | $11.37 | $11.54 | $11.28 | $11.43 | $11.43 | 279,491 |
| 2023-07-14 | $11.28 | $11.39 | $11.20 | $11.34 | $11.34 | 197,379 |
| 2023-07-13 | $11.30 | $11.37 | $11.22 | $11.26 | $11.26 | 314,350 |
| 2023-07-12 | $11.27 | $11.33 | $11.23 | $11.28 | $11.28 | 207,756 |
| 2023-07-11 | $11.22 | $11.30 | $11.21 | $11.25 | $11.25 | 268,334 |
| 2023-07-10 | $11.23 | $11.28 | $11.20 | $11.25 | $11.25 | 205,794 |
| 2023-07-07 | $11.08 | $11.28 | $11.07 | $11.18 | $11.18 | 364,204 |
| 2023-07-06 | $11.05 | $11.07 | $10.91 | $11.04 | $11.04 | 237,879 |
| 2023-07-05 | $10.98 | $11.10 | $10.92 | $11.08 | $11.08 | 143,611 |
| 2023-07-03 | $10.90 | $11.05 | $10.90 | $11.00 | $11.00 | 130,966 |
| 2023-06-30 | $11.12 | $11.17 | $10.91 | $10.91 | $10.91 | 355,927 |
| 2023-06-29 | $10.71 | $11.00 | $10.71 | $11.00 | $11.00 | 210,941 |
| 2023-06-28 | $10.61 | $10.77 | $10.61 | $10.75 | $10.75 | 181,209 |
| 2023-06-27 | $10.63 | $10.70 | $10.60 | $10.64 | $10.64 | 218,617 |
| 2023-06-26 | $10.58 | $10.65 | $10.55 | $10.63 | $10.63 | 142,695 |
| 2023-06-23 | $10.65 | $10.71 | $10.56 | $10.56 | $10.56 | 196,177 |
| 2023-06-22 | $10.88 | $10.89 | $10.72 | $10.74 | $10.74 | 157,515 |
| 2023-06-21 | $10.98 | $11.00 | $10.89 | $10.89 | $10.89 | 153,607 |
| 2023-06-20 | $10.96 | $11.07 | $10.91 | $10.99 | $10.99 | 202,956 |
| 2023-06-16 | $11.10 | $11.18 | $10.95 | $10.98 | $10.98 | 612,652 |
| 2023-06-15 | $11.01 | $11.19 | $11.00 | $11.14 | $11.14 | 307,683 |
| 2023-06-14 | $11.50 | $11.54 | $11.32 | $11.40 | $11.06 | 467,115 |
| 2023-06-13 | $11.40 | $11.51 | $11.40 | $11.42 | $11.08 | 273,983 |
| 2023-06-12 | $11.28 | $11.45 | $11.25 | $11.35 | $11.01 | 338,722 |
| 2023-06-09 | $11.14 | $11.21 | $11.10 | $11.20 | $10.87 | 253,175 |
| 2023-06-08 | $11.13 | $11.17 | $11.04 | $11.15 | $10.82 | 160,516 |
| 2023-06-07 | $10.91 | $11.16 | $10.89 | $11.04 | $10.71 | 266,775 |
| 2023-06-06 | $10.97 | $11.03 | $10.85 | $10.91 | $10.59 | 216,352 |
| 2023-06-05 | $10.77 | $10.88 | $10.75 | $10.86 | $10.54 | 342,057 |
| 2023-06-02 | $10.58 | $10.77 | $10.52 | $10.73 | $10.41 | 243,297 |
| 2023-06-01 | $10.33 | $10.54 | $10.28 | $10.52 | $10.21 | 219,590 |
| 2023-05-31 | $10.34 | $10.47 | $10.24 | $10.36 | $10.05 | 216,142 |
| 2023-05-30 | $10.45 | $10.50 | $10.32 | $10.34 | $10.03 | 258,196 |
| 2023-05-26 | $10.42 | $10.52 | $10.38 | $10.51 | $10.51 | 147,170 |
| 2023-05-25 | $10.41 | $10.44 | $10.33 | $10.38 | $10.38 | 148,913 |
| 2023-05-24 | $10.59 | $10.61 | $10.42 | $10.47 | $10.47 | 228,158 |
| 2023-05-23 | $10.60 | $10.73 | $10.60 | $10.64 | $10.64 | 182,894 |
| 2023-05-22 | $10.78 | $10.80 | $10.61 | $10.62 | $10.62 | 194,308 |
| 2023-05-19 | $10.61 | $10.80 | $10.61 | $10.74 | $10.74 | 259,481 |
| 2023-05-18 | $10.52 | $10.62 | $10.51 | $10.59 | $10.59 | 148,834 |
| 2023-05-17 | $10.34 | $10.55 | $10.34 | $10.54 | $10.54 | 313,241 |
| 2023-05-16 | $10.55 | $10.58 | $10.33 | $10.34 | $10.34 | 146,816 |
| 2023-05-15 | $10.51 | $10.63 | $10.47 | $10.54 | $10.54 | 397,230 |
| 2023-05-12 | $10.55 | $10.67 | $10.44 | $10.51 | $10.51 | 182,303 |
| 2023-05-11 | $10.54 | $10.67 | $10.48 | $10.53 | $10.53 | 237,454 |
| 2023-05-10 | $10.50 | $10.55 | $10.36 | $10.53 | $10.53 | 303,234 |
| 2023-05-09 | $10.44 | $10.46 | $10.30 | $10.43 | $10.43 | 161,655 |
| 2023-05-08 | $10.40 | $10.46 | $10.31 | $10.44 | $10.44 | 273,202 |
| 2023-05-05 | $10.08 | $10.40 | $10.07 | $10.35 | $10.35 | 319,505 |
| 2023-05-04 | $9.80 | $10.11 | $9.80 | $9.97 | $9.97 | 385,487 |
| 2023-05-03 | $9.81 | $9.95 | $9.80 | $9.80 | $9.80 | 164,055 |
| 2023-05-02 | $9.91 | $9.91 | $9.61 | $9.76 | $9.76 | 299,377 |
| 2023-05-01 | $10.06 | $10.09 | $9.93 | $9.96 | $9.96 | 201,660 |
| 2023-04-28 | $9.96 | $10.13 | $9.92 | $10.04 | $10.04 | 148,882 |
| 2023-04-27 | $9.99 | $10.02 | $9.82 | $9.95 | $9.95 | 271,440 |
| 2023-04-26 | $10.12 | $10.21 | $9.88 | $9.93 | $9.93 | 304,136 |
| 2023-04-25 | $9.97 | $10.16 | $9.95 | $10.12 | $10.12 | 528,233 |
| 2023-04-24 | $10.14 | $10.18 | $9.96 | $10.00 | $10.00 | 121,324 |
| 2023-04-21 | $9.98 | $10.01 | $9.90 | $10.01 | $10.01 | 165,276 |
| 2023-04-20 | $10.08 | $10.10 | $9.96 | $9.98 | $9.98 | 179,411 |
| 2023-04-19 | $10.05 | $10.15 | $10.04 | $10.11 | $10.11 | 275,315 |
| 2023-04-18 | $10.23 | $10.23 | $10.02 | $10.07 | $10.07 | 251,689 |
| 2023-04-17 | $10.11 | $10.29 | $10.09 | $10.28 | $10.28 | 347,410 |
| 2023-04-14 | $10.22 | $10.25 | $10.01 | $10.14 | $10.14 | 260,718 |
| 2023-04-13 | $10.04 | $10.16 | $10.02 | $10.16 | $10.16 | 191,410 |
| 2023-04-12 | $10.13 | $10.17 | $10.02 | $10.05 | $10.05 | 237,146 |
| 2023-04-11 | $10.10 | $10.16 | $10.02 | $10.08 | $10.08 | 194,244 |
| 2023-04-10 | $10.22 | $10.32 | $9.90 | $10.08 | $10.08 | 241,016 |
| 2023-04-06 | $10.17 | $10.24 | $10.14 | $10.20 | $10.20 | 114,469 |
| 2023-04-05 | $10.25 | $10.28 | $10.14 | $10.17 | $10.17 | 164,938 |
| 2023-04-04 | $10.33 | $10.39 | $10.19 | $10.29 | $10.29 | 227,263 |
| 2023-04-03 | $10.31 | $10.50 | $10.26 | $10.31 | $10.31 | 165,988 |
| 2023-03-31 | $10.29 | $10.41 | $10.27 | $10.30 | $10.30 | 298,701 |
| 2023-03-30 | $10.19 | $10.29 | $10.14 | $10.18 | $10.18 | 281,718 |
| 2023-03-29 | $10.07 | $10.25 | $10.01 | $10.19 | $10.19 | 257,961 |
| 2023-03-28 | $10.00 | $10.08 | $9.95 | $10.03 | $10.03 | 177,019 |
| 2023-03-27 | $10.01 | $10.10 | $9.99 | $9.99 | $9.99 | 252,693 |
| 2023-03-24 | $9.62 | $9.96 | $9.60 | $9.94 | $9.94 | 220,568 |
| 2023-03-23 | $9.75 | $9.89 | $9.73 | $9.73 | $9.73 | 310,283 |
| 2023-03-22 | $9.85 | $9.99 | $9.75 | $9.75 | $9.75 | 349,948 |
| 2023-03-21 | $9.89 | $10.04 | $9.89 | $9.89 | $9.89 | 315,211 |
| 2023-03-20 | $9.89 | $10.04 | $9.66 | $9.75 | $9.75 | 555,812 |
| 2023-03-17 | $9.92 | $9.93 | $9.69 | $9.87 | $9.87 | 768,583 |
| 2023-03-16 | $9.90 | $10.19 | $9.79 | $10.09 | $10.09 | 341,754 |
| 2023-03-15 | $10.45 | $10.45 | $10.20 | $10.33 | $10.01 | 439,009 |
| 2023-03-14 | $10.80 | $10.90 | $10.44 | $10.51 | $10.19 | 367,340 |
| 2023-03-13 | $10.58 | $10.82 | $10.25 | $10.50 | $10.50 | 455,771 |
| 2023-03-10 | $11.24 | $11.37 | $10.61 | $10.67 | $10.67 | 596,989 |
| 2023-03-09 | $11.66 | $11.66 | $11.20 | $11.20 | $11.20 | 462,039 |
| 2023-03-08 | $11.74 | $11.74 | $11.56 | $11.70 | $11.70 | 298,689 |
| 2023-03-07 | $11.88 | $11.88 | $11.57 | $11.66 | $11.66 | 262,593 |
| 2023-03-06 | $11.82 | $11.88 | $11.74 | $11.85 | $11.85 | 448,920 |
| 2023-03-03 | $11.75 | $11.90 | $11.73 | $11.81 | $11.81 | 257,713 |
| 2023-03-02 | $11.50 | $11.75 | $11.47 | $11.72 | $11.72 | 329,986 |
| 2023-03-01 | $11.59 | $11.70 | $11.46 | $11.50 | $11.50 | 341,887 |
| 2023-02-28 | $12.61 | $12.66 | $11.26 | $11.56 | $11.56 | 1,136,428 |
| 2023-02-27 | $12.94 | $13.07 | $12.84 | $12.85 | $12.85 | 228,496 |
| 2023-02-24 | $12.92 | $12.98 | $12.80 | $12.90 | $12.90 | 132,371 |
| 2023-02-23 | $12.63 | $12.93 | $12.63 | $12.92 | $12.92 | 242,700 |
| 2023-02-22 | $12.64 | $12.73 | $12.64 | $12.67 | $12.67 | 95,468 |
| 2023-02-21 | $12.82 | $12.82 | $12.65 | $12.65 | $12.65 | 199,481 |
| 2023-02-17 | $12.59 | $12.83 | $12.59 | $12.83 | $12.83 | 310,351 |
| 2023-02-16 | $12.60 | $12.73 | $12.60 | $12.63 | $12.63 | 184,701 |
| 2023-02-15 | $12.65 | $12.74 | $12.54 | $12.70 | $12.70 | 191,446 |
| 2023-02-14 | $12.80 | $12.82 | $12.65 | $12.70 | $12.70 | 187,564 |
| 2023-02-13 | $12.72 | $12.85 | $12.70 | $12.77 | $12.77 | 155,610 |
| 2023-02-10 | $12.70 | $12.78 | $12.58 | $12.70 | $12.70 | 233,262 |
| 2023-02-09 | $12.85 | $12.97 | $12.71 | $12.71 | $12.71 | 230,498 |
| 2023-02-08 | $12.97 | $13.02 | $12.85 | $12.85 | $12.85 | 257,689 |
| 2023-02-07 | $13.05 | $13.18 | $12.95 | $13.02 | $13.02 | 248,399 |
| 2023-02-06 | $13.16 | $13.20 | $13.06 | $13.08 | $13.08 | 112,408 |
| 2023-02-03 | $13.30 | $13.32 | $13.13 | $13.24 | $13.24 | 209,270 |
| 2023-02-02 | $13.34 | $13.42 | $13.22 | $13.33 | $13.33 | 210,632 |
| 2023-02-01 | $13.23 | $13.35 | $13.17 | $13.29 | $13.29 | 130,376 |
| 2023-01-31 | $13.28 | $13.28 | $13.14 | $13.23 | $13.23 | 161,759 |
| 2023-01-30 | $13.31 | $13.47 | $13.18 | $13.20 | $13.20 | 149,038 |
| 2023-01-27 | $13.25 | $13.47 | $13.25 | $13.30 | $13.30 | 295,180 |
| 2023-01-26 | $13.19 | $13.29 | $13.19 | $13.26 | $13.26 | 96,378 |
| 2023-01-25 | $13.25 | $13.25 | $13.14 | $13.16 | $13.16 | 68,253 |
| 2023-01-24 | $13.35 | $13.37 | $13.22 | $13.27 | $13.27 | 116,940 |
| 2023-01-23 | $13.31 | $13.45 | $13.23 | $13.32 | $13.32 | 89,762 |
| 2023-01-20 | $13.15 | $13.27 | $13.10 | $13.23 | $13.23 | 127,929 |
| 2023-01-19 | $13.24 | $13.25 | $13.04 | $13.08 | $13.08 | 157,283 |
| 2023-01-18 | $13.40 | $13.45 | $13.18 | $13.21 | $13.21 | 99,776 |
| 2023-01-17 | $13.34 | $13.47 | $13.33 | $13.37 | $13.37 | 140,166 |
| 2023-01-13 | $13.25 | $13.32 | $13.17 | $13.26 | $13.26 | 97,180 |
| 2023-01-12 | $13.20 | $13.31 | $13.15 | $13.26 | $13.26 | 168,253 |
| 2023-01-11 | $13.15 | $13.23 | $13.06 | $13.17 | $13.17 | 198,654 |
| 2023-01-10 | $13.05 | $13.16 | $13.02 | $13.07 | $13.07 | 98,771 |
| 2023-01-09 | $13.03 | $13.22 | $13.01 | $13.02 | $13.02 | 124,489 |
| 2023-01-06 | $13.13 | $13.17 | $12.95 | $12.95 | $12.95 | 199,455 |
| 2023-01-05 | $13.18 | $13.27 | $13.01 | $13.05 | $13.05 | 142,934 |
| 2023-01-04 | $13.09 | $13.28 | $13.09 | $13.19 | $13.19 | 161,842 |
| 2023-01-03 | $13.13 | $13.27 | $13.00 | $13.03 | $13.03 | 498,861 |
| 2022-12-30 | $13.30 | $13.52 | $12.93 | $12.94 | $12.94 | 387,540 |
| 2022-12-29 | $12.92 | $13.13 | $12.90 | $13.11 | $13.11 | 294,449 |
| 2022-12-28 | $12.91 | $13.03 | $12.86 | $12.90 | $12.90 | 254,333 |
| 2022-12-27 | $12.93 | $13.03 | $12.85 | $12.93 | $12.88 | 290,283 |
| 2022-12-23 | $12.70 | $13.04 | $12.68 | $13.00 | $12.95 | 290,494 |
| 2022-12-22 | $12.71 | $12.78 | $12.51 | $12.74 | $12.74 | 264,361 |
| 2022-12-21 | $12.65 | $12.83 | $12.59 | $12.71 | $12.71 | 332,197 |
| 2022-12-20 | $12.45 | $12.56 | $12.36 | $12.49 | $12.49 | 296,696 |
| 2022-12-19 | $12.60 | $12.74 | $12.43 | $12.50 | $12.50 | 232,935 |
| 2022-12-16 | $12.77 | $12.77 | $12.24 | $12.50 | $12.50 | 1,243,307 |
| 2022-12-15 | $12.54 | $12.82 | $12.51 | $12.80 | $12.80 | 276,504 |
| 2022-12-14 | $13.01 | $13.08 | $12.90 | $12.98 | $12.66 | 397,915 |
| 2022-12-13 | $13.00 | $13.08 | $12.89 | $13.03 | $12.71 | 234,723 |
| 2022-12-12 | $12.70 | $12.80 | $12.60 | $12.77 | $12.46 | 244,126 |
| 2022-12-09 | $12.66 | $12.80 | $12.65 | $12.73 | $12.42 | 187,297 |
| 2022-12-08 | $12.67 | $12.73 | $12.60 | $12.66 | $12.35 | 151,551 |
| 2022-12-07 | $12.68 | $12.79 | $12.61 | $12.69 | $12.38 | 187,859 |
| 2022-12-06 | $12.80 | $12.83 | $12.53 | $12.63 | $12.32 | 153,806 |
| 2022-12-05 | $13.00 | $13.00 | $12.77 | $12.79 | $12.48 | 154,551 |
| 2022-12-02 | $13.24 | $13.24 | $12.99 | $13.00 | $12.68 | 186,259 |
| 2022-12-01 | $13.38 | $13.38 | $13.19 | $13.22 | $12.90 | 104,138 |
| 2022-11-30 | $13.30 | $13.39 | $13.05 | $13.28 | $12.96 | 197,440 |
| 2022-11-29 | $13.25 | $13.37 | $13.23 | $13.35 | $13.02 | 121,837 |
| 2022-11-28 | $13.50 | $13.53 | $13.15 | $13.23 | $12.91 | 160,752 |
| 2022-11-25 | $13.47 | $13.56 | $13.43 | $13.54 | $13.54 | 81,636 |
| 2022-11-23 | $13.56 | $13.62 | $13.40 | $13.53 | $13.53 | 104,587 |
| 2022-11-22 | $13.44 | $13.57 | $13.42 | $13.50 | $13.50 | 131,818 |
| 2022-11-21 | $13.32 | $13.44 | $13.28 | $13.43 | $13.43 | 127,021 |
| 2022-11-18 | $13.38 | $13.52 | $12.93 | $13.35 | $13.35 | 226,833 |
| 2022-11-17 | $13.42 | $13.43 | $13.22 | $13.41 | $13.41 | 74,687 |
| 2022-11-16 | $13.41 | $13.52 | $13.27 | $13.45 | $13.45 | 104,992 |
| 2022-11-15 | $13.39 | $13.52 | $13.37 | $13.43 | $13.43 | 128,728 |
| 2022-11-14 | $13.20 | $13.43 | $13.11 | $13.28 | $13.28 | 156,275 |
| 2022-11-11 | $13.56 | $13.56 | $13.24 | $13.34 | $13.34 | 194,340 |
| 2022-11-10 | $13.45 | $13.58 | $13.31 | $13.42 | $13.42 | 120,224 |
| 2022-11-09 | $13.30 | $13.45 | $13.08 | $13.11 | $13.11 | 149,640 |
| 2022-11-08 | $13.37 | $13.49 | $13.20 | $13.30 | $13.30 | 174,509 |
| 2022-11-07 | $13.21 | $13.65 | $13.16 | $13.30 | $13.30 | 407,744 |
| 2022-11-04 | $12.78 | $13.21 | $12.74 | $13.06 | $13.06 | 238,920 |
| 2022-11-03 | $12.10 | $12.72 | $11.96 | $12.60 | $12.60 | 414,454 |
| 2022-11-02 | $11.79 | $12.04 | $11.70 | $11.80 | $11.80 | 186,694 |
| 2022-11-01 | $11.87 | $11.96 | $11.78 | $11.90 | $11.90 | 112,136 |
| 2022-10-31 | $11.85 | $11.95 | $11.80 | $11.83 | $11.83 | 127,409 |
| 2022-10-28 | $11.84 | $11.99 | $11.83 | $11.95 | $11.95 | 135,676 |
| 2022-10-27 | $11.89 | $12.01 | $11.77 | $11.79 | $11.79 | 137,754 |
| 2022-10-26 | $11.91 | $11.99 | $11.80 | $11.87 | $11.87 | 77,549 |
| 2022-10-25 | $11.54 | $11.99 | $11.48 | $11.94 | $11.94 | 168,281 |
| 2022-10-24 | $11.36 | $11.60 | $11.34 | $11.52 | $11.52 | 173,179 |
| 2022-10-21 | $11.47 | $11.47 | $11.23 | $11.39 | $11.39 | 102,199 |
| 2022-10-20 | $11.44 | $11.50 | $11.33 | $11.43 | $11.43 | 133,707 |
| 2022-10-19 | $11.56 | $11.56 | $11.32 | $11.39 | $11.39 | 106,951 |
| 2022-10-18 | $11.48 | $11.68 | $11.42 | $11.49 | $11.49 | 123,085 |
| 2022-10-17 | $11.29 | $11.51 | $11.24 | $11.34 | $11.34 | 162,971 |
| 2022-10-14 | $11.27 | $11.45 | $11.20 | $11.21 | $11.21 | 166,593 |
| 2022-10-13 | $10.81 | $11.28 | $10.76 | $11.27 | $11.27 | 190,599 |
| 2022-10-12 | $11.02 | $11.17 | $10.88 | $11.08 | $11.08 | 126,896 |
| 2022-10-11 | $10.82 | $11.10 | $10.71 | $10.97 | $10.97 | 196,131 |
| 2022-10-10 | $11.07 | $11.15 | $10.82 | $10.84 | $10.84 | 304,479 |
| 2022-10-07 | $11.30 | $11.30 | $11.02 | $11.11 | $11.11 | 197,281 |
| 2022-10-06 | $11.47 | $11.50 | $11.31 | $11.32 | $11.32 | 133,984 |
| 2022-10-05 | $11.62 | $11.62 | $11.28 | $11.46 | $11.46 | 158,189 |
| 2022-10-04 | $11.16 | $11.67 | $11.08 | $11.64 | $11.64 | 291,043 |
| 2022-10-03 | $11.01 | $11.17 | $10.65 | $11.05 | $11.05 | 265,290 |
| 2022-09-30 | $11.01 | $11.26 | $10.93 | $10.93 | $10.93 | 320,703 |
| 2022-09-29 | $11.38 | $11.38 | $10.86 | $10.92 | $10.92 | 310,829 |
| 2022-09-28 | $11.35 | $11.54 | $11.25 | $11.48 | $11.48 | 253,790 |
| 2022-09-27 | $11.27 | $11.59 | $11.22 | $11.29 | $11.29 | 266,707 |
| 2022-09-26 | $11.59 | $11.72 | $11.18 | $11.25 | $11.25 | 438,554 |
| 2022-09-23 | $11.98 | $12.00 | $11.60 | $11.70 | $11.70 | 351,411 |
| 2022-09-22 | $12.20 | $12.33 | $12.13 | $12.14 | $12.14 | 333,835 |
| 2022-09-21 | $12.17 | $12.33 | $12.13 | $12.20 | $12.20 | 184,438 |
| 2022-09-20 | $12.29 | $12.31 | $12.08 | $12.12 | $12.12 | 224,423 |
| 2022-09-19 | $12.32 | $12.62 | $12.30 | $12.39 | $12.39 | 206,629 |
| 2022-09-16 | $12.65 | $12.65 | $12.30 | $12.42 | $12.42 | 756,159 |
| 2022-09-15 | $12.72 | $12.89 | $12.66 | $12.71 | $12.71 | 279,049 |
| 2022-09-14 | $13.15 | $13.23 | $13.01 | $13.05 | $12.75 | 248,304 |
| 2022-09-13 | $13.35 | $13.35 | $13.07 | $13.10 | $12.80 | 226,625 |
| 2022-09-12 | $13.44 | $13.49 | $13.32 | $13.46 | $13.46 | 305,880 |
| 2022-09-09 | $13.39 | $13.49 | $13.36 | $13.43 | $13.43 | 160,913 |
| 2022-09-08 | $13.32 | $13.37 | $13.16 | $13.35 | $13.35 | 307,981 |
| 2022-09-07 | $13.17 | $13.30 | $13.07 | $13.25 | $13.25 | 183,607 |
| 2022-09-06 | $13.29 | $13.29 | $13.05 | $13.12 | $13.12 | 314,223 |
| 2022-09-02 | $13.43 | $13.50 | $13.31 | $13.32 | $13.32 | 90,347 |
| 2022-09-01 | $13.58 | $13.58 | $13.20 | $13.40 | $13.40 | 204,901 |
| 2022-08-31 | $13.53 | $13.67 | $13.41 | $13.56 | $13.56 | 120,789 |
| 2022-08-30 | $13.75 | $13.77 | $13.48 | $13.52 | $13.52 | 105,135 |
| 2022-08-29 | $13.71 | $13.78 | $13.61 | $13.71 | $13.71 | 149,743 |
| 2022-08-26 | $13.88 | $13.90 | $13.75 | $13.81 | $13.81 | 129,997 |
| 2022-08-25 | $13.95 | $13.95 | $13.86 | $13.89 | $13.89 | 116,486 |
| 2022-08-24 | $13.83 | $13.97 | $13.78 | $13.94 | $13.94 | 139,084 |
| 2022-08-23 | $13.58 | $13.88 | $13.58 | $13.83 | $13.83 | 143,612 |
| 2022-08-22 | $13.83 | $13.83 | $13.67 | $13.69 | $13.69 | 246,658 |
| 2022-08-19 | $13.96 | $14.03 | $13.86 | $13.86 | $13.86 | 216,771 |
| 2022-08-18 | $13.92 | $14.10 | $13.90 | $14.08 | $14.08 | 214,932 |
| 2022-08-17 | $14.17 | $14.17 | $13.93 | $13.94 | $13.94 | 223,142 |
| 2022-08-16 | $14.17 | $14.33 | $14.09 | $14.28 | $14.28 | 232,426 |
| 2022-08-15 | $14.05 | $14.25 | $13.92 | $14.16 | $14.16 | 293,249 |
| 2022-08-12 | $14.20 | $14.31 | $14.07 | $14.16 | $14.16 | 343,335 |
| 2022-08-11 | $14.05 | $14.19 | $13.88 | $14.10 | $14.10 | 260,122 |
| 2022-08-10 | $13.71 | $13.99 | $13.70 | $13.95 | $13.95 | 364,959 |
| 2022-08-09 | $13.66 | $13.68 | $13.45 | $13.63 | $13.63 | 281,831 |
| 2022-08-08 | $13.48 | $13.66 | $13.38 | $13.62 | $13.62 | 250,825 |
| 2022-08-05 | $13.23 | $13.48 | $13.20 | $13.38 | $13.38 | 443,869 |
| 2022-08-04 | $13.20 | $13.64 | $13.05 | $13.19 | $13.19 | 931,218 |
| 2022-08-03 | $13.04 | $13.15 | $12.95 | $13.10 | $13.10 | 159,173 |
| 2022-08-02 | $13.05 | $13.09 | $12.98 | $13.04 | $13.04 | 142,931 |
| 2022-08-01 | $12.95 | $13.11 | $12.89 | $13.02 | $13.02 | 149,794 |
| 2022-07-29 | $12.97 | $13.07 | $12.94 | $12.94 | $12.94 | 127,099 |
| 2022-07-28 | $12.95 | $12.99 | $12.84 | $12.96 | $12.96 | 153,333 |
| 2022-07-27 | $12.79 | $12.85 | $12.71 | $12.82 | $12.82 | 133,402 |
| 2022-07-26 | $12.74 | $12.78 | $12.65 | $12.72 | $12.72 | 117,198 |
| 2022-07-25 | $12.80 | $12.84 | $12.70 | $12.73 | $12.73 | 126,247 |
| 2022-07-22 | $12.91 | $12.92 | $12.79 | $12.84 | $12.84 | 98,865 |
| 2022-07-21 | $12.77 | $12.88 | $12.70 | $12.83 | $12.83 | 91,880 |
| 2022-07-20 | $12.82 | $12.91 | $12.72 | $12.87 | $12.87 | 130,453 |
| 2022-07-19 | $12.71 | $12.80 | $12.68 | $12.79 | $12.79 | 204,436 |
| 2022-07-18 | $12.72 | $12.73 | $12.59 | $12.62 | $12.62 | 101,306 |
| 2022-07-15 | $12.56 | $12.65 | $12.45 | $12.58 | $12.58 | 186,953 |
| 2022-07-14 | $12.61 | $12.63 | $12.44 | $12.47 | $12.47 | 195,922 |
| 2022-07-13 | $12.69 | $12.80 | $12.66 | $12.75 | $12.75 | 171,610 |
| 2022-07-12 | $12.73 | $12.91 | $12.73 | $12.82 | $12.82 | 80,033 |
| 2022-07-11 | $12.90 | $12.93 | $12.76 | $12.81 | $12.81 | 156,887 |
| 2022-07-08 | $12.98 | $12.98 | $12.78 | $12.93 | $12.93 | 143,918 |
| 2022-07-07 | $12.80 | $12.90 | $12.72 | $12.88 | $12.88 | 158,967 |
| 2022-07-06 | $12.80 | $12.91 | $12.50 | $12.73 | $12.73 | 252,258 |
| 2022-07-05 | $12.66 | $12.88 | $12.51 | $12.85 | $12.85 | 182,531 |
| 2022-07-01 | $12.51 | $12.87 | $12.51 | $12.85 | $12.85 | 163,491 |
| 2022-06-30 | $12.52 | $12.66 | $12.29 | $12.53 | $12.53 | 286,827 |
| 2022-06-29 | $12.53 | $12.66 | $12.41 | $12.47 | $12.47 | 227,745 |
| 2022-06-28 | $12.68 | $12.78 | $12.50 | $12.54 | $12.54 | 316,341 |
| 2022-06-27 | $12.50 | $12.64 | $12.44 | $12.55 | $12.55 | 189,385 |
| 2022-06-24 | $12.32 | $12.47 | $12.32 | $12.45 | $12.45 | 248,095 |
| 2022-06-23 | $12.30 | $12.40 | $12.11 | $12.21 | $12.21 | 256,479 |
| 2022-06-22 | $12.10 | $12.33 | $12.10 | $12.25 | $12.25 | 187,058 |
| 2022-06-21 | $12.17 | $12.39 | $12.13 | $12.25 | $12.25 | 287,826 |
| 2022-06-17 | $11.87 | $12.20 | $11.85 | $12.05 | $12.05 | 1,052,689 |
| 2022-06-16 | $12.11 | $12.17 | $11.76 | $11.87 | $11.87 | 632,012 |
| 2022-06-15 | $12.42 | $12.60 | $12.18 | $12.30 | $12.30 | 465,690 |
| 2022-06-14 | $12.81 | $12.86 | $12.57 | $12.68 | $12.38 | 600,905 |
| 2022-06-13 | $13.25 | $13.28 | $12.61 | $12.72 | $12.42 | 661,972 |
| 2022-06-10 | $13.41 | $13.52 | $13.23 | $13.46 | $13.14 | 300,837 |
| 2022-06-09 | $13.65 | $13.75 | $13.54 | $13.56 | $13.24 | 280,871 |
| 2022-06-08 | $13.64 | $13.65 | $13.52 | $13.54 | $13.22 | 283,848 |
| 2022-06-07 | $13.57 | $13.72 | $13.51 | $13.66 | $13.33 | 277,179 |
| 2022-06-06 | $13.58 | $13.63 | $13.48 | $13.59 | $13.27 | 135,105 |
| 2022-06-03 | $13.50 | $13.60 | $13.45 | $13.47 | $13.15 | 170,146 |
| 2022-06-02 | $13.54 | $13.58 | $13.47 | $13.55 | $13.23 | 127,121 |
| 2022-06-01 | $13.45 | $13.58 | $13.38 | $13.54 | $13.22 | 156,756 |
| 2022-05-31 | $13.60 | $13.67 | $13.38 | $13.43 | $13.11 | 265,436 |
| 2022-05-27 | $13.29 | $13.72 | $13.29 | $13.68 | $13.35 | 396,755 |
| 2022-05-26 | $13.11 | $13.42 | $13.11 | $13.25 | $12.93 | 178,953 |
| 2022-05-25 | $12.87 | $13.12 | $12.80 | $13.04 | $12.73 | 196,401 |
| 2022-05-24 | $13.01 | $13.04 | $12.71 | $12.77 | $12.47 | 175,091 |
| 2022-05-23 | $12.75 | $13.05 | $12.72 | $13.01 | $12.70 | 286,657 |
| 2022-05-20 | $13.00 | $13.14 | $12.46 | $12.70 | $12.40 | 392,068 |
| 2022-05-19 | $13.09 | $13.13 | $12.90 | $12.94 | $12.63 | 417,154 |
| 2022-05-18 | $13.55 | $13.62 | $13.17 | $13.19 | $12.88 | 352,940 |
| 2022-05-17 | $13.71 | $13.75 | $13.56 | $13.61 | $13.29 | 286,420 |
| 2022-05-16 | $13.35 | $13.61 | $13.35 | $13.56 | $13.24 | 315,367 |
| 2022-05-13 | $13.41 | $13.53 | $13.32 | $13.38 | $13.06 | 475,288 |
| 2022-05-12 | $13.50 | $13.52 | $13.15 | $13.35 | $13.03 | 266,015 |
| 2022-05-11 | $13.62 | $13.74 | $13.51 | $13.52 | $13.20 | 139,179 |
| 2022-05-10 | $13.69 | $13.92 | $13.50 | $13.65 | $13.33 | 335,770 |
| 2022-05-09 | $13.91 | $13.91 | $13.53 | $13.58 | $13.26 | 404,906 |
| 2022-05-06 | $13.80 | $13.97 | $13.70 | $13.93 | $13.60 | 130,233 |
| 2022-05-05 | $13.92 | $13.92 | $13.64 | $13.75 | $13.42 | 176,121 |
| 2022-05-04 | $13.80 | $14.06 | $13.73 | $14.00 | $13.67 | 215,261 |
| 2022-05-03 | $13.43 | $13.69 | $13.40 | $13.65 | $13.33 | 197,969 |
| 2022-05-02 | $13.72 | $13.73 | $13.18 | $13.43 | $13.11 | 332,487 |
| 2022-04-29 | $13.92 | $13.97 | $13.66 | $13.70 | $13.37 | 127,348 |
| 2022-04-28 | $13.89 | $13.95 | $13.64 | $13.93 | $13.60 | 286,518 |
| 2022-04-27 | $13.71 | $13.84 | $13.56 | $13.80 | $13.47 | 201,437 |
| 2022-04-26 | $13.99 | $13.99 | $13.56 | $13.56 | $13.24 | 204,172 |
| 2022-04-25 | $13.88 | $14.01 | $13.76 | $14.00 | $13.67 | 205,290 |
| 2022-04-22 | $14.23 | $14.23 | $13.96 | $13.99 | $13.66 | 294,094 |
| 2022-04-21 | $14.25 | $14.39 | $14.19 | $14.25 | $13.91 | 207,344 |
| 2022-04-20 | $14.30 | $14.35 | $14.24 | $14.27 | $13.93 | 259,591 |
| 2022-04-19 | $14.32 | $14.34 | $14.18 | $14.27 | $13.93 | 199,239 |
| 2022-04-18 | $14.26 | $14.41 | $14.22 | $14.33 | $13.99 | 166,899 |
| 2022-04-14 | $14.32 | $14.37 | $14.19 | $14.26 | $13.92 | 166,511 |
| 2022-04-13 | $14.17 | $14.32 | $14.15 | $14.32 | $13.98 | 91,851 |
| 2022-04-12 | $14.17 | $14.30 | $14.07 | $14.10 | $13.76 | 224,400 |
| 2022-04-11 | $14.10 | $14.22 | $14.07 | $14.14 | $13.80 | 160,799 |
| 2022-04-08 | $14.06 | $14.21 | $14.06 | $14.16 | $13.82 | 120,096 |
| 2022-04-07 | $14.17 | $14.19 | $13.96 | $14.05 | $13.72 | 204,823 |
| 2022-04-06 | $14.32 | $14.33 | $14.09 | $14.10 | $13.76 | 141,375 |
| 2022-04-05 | $14.24 | $14.35 | $14.13 | $14.28 | $13.94 | 216,166 |
| 2022-04-04 | $14.42 | $14.42 | $14.09 | $14.31 | $13.97 | 214,842 |
| 2022-04-01 | $14.36 | $14.44 | $14.28 | $14.36 | $14.02 | 147,563 |
| 2022-03-31 | $14.34 | $14.52 | $14.28 | $14.30 | $13.96 | 280,089 |
| 2022-03-30 | $14.14 | $14.28 | $14.04 | $14.26 | $13.92 | 217,323 |
| 2022-03-29 | $14.20 | $14.29 | $14.11 | $14.15 | $13.81 | 224,569 |
| 2022-03-28 | $14.03 | $14.14 | $14.03 | $14.11 | $13.77 | 200,495 |
| 2022-03-25 | $13.99 | $14.10 | $13.96 | $14.09 | $13.75 | 179,206 |
| 2022-03-24 | $13.97 | $13.99 | $13.85 | $13.95 | $13.62 | 133,233 |
| 2022-03-23 | $13.90 | $13.94 | $13.83 | $13.88 | $13.55 | 170,937 |
| 2022-03-22 | $13.98 | $14.00 | $13.78 | $13.91 | $13.58 | 125,863 |
| 2022-03-21 | $13.68 | $14.02 | $13.63 | $13.89 | $13.56 | 354,346 |
| 2022-03-18 | $13.85 | $13.99 | $13.54 | $13.58 | $13.26 | 991,739 |
| 2022-03-17 | $13.50 | $13.89 | $13.45 | $13.86 | $13.53 | 298,654 |
| 2022-03-16 | $13.69 | $13.87 | $13.41 | $13.54 | $13.22 | 377,399 |
| 2022-03-15 | $14.05 | $14.22 | $13.91 | $13.99 | $13.36 | 437,815 |
| 2022-03-14 | $14.00 | $14.25 | $13.96 | $13.99 | $13.36 | 499,045 |
| 2022-03-11 | $14.10 | $14.10 | $13.91 | $13.93 | $13.30 | 167,266 |
| 2022-03-10 | $13.89 | $14.04 | $13.80 | $13.99 | $13.36 | 248,207 |
| 2022-03-09 | $13.99 | $14.05 | $13.86 | $13.92 | $13.29 | 127,941 |
| 2022-03-08 | $13.65 | $13.88 | $13.61 | $13.85 | $13.23 | 292,685 |
| 2022-03-07 | $14.08 | $14.08 | $13.78 | $13.80 | $13.18 | 275,799 |
| 2022-03-04 | $13.91 | $14.13 | $13.80 | $14.08 | $13.45 | 187,048 |
| 2022-03-03 | $13.95 | $14.12 | $13.90 | $14.08 | $13.45 | 187,139 |
| 2022-03-02 | $13.70 | $14.02 | $13.61 | $13.98 | $13.35 | 295,632 |
| 2022-03-01 | $13.71 | $13.79 | $13.47 | $13.65 | $13.04 | 164,438 |
| 2022-02-28 | $13.55 | $13.75 | $13.44 | $13.74 | $13.12 | 176,671 |
| 2022-02-25 | $13.46 | $13.73 | $13.46 | $13.71 | $13.09 | 150,506 |
| 2022-02-24 | $13.03 | $13.55 | $13.00 | $13.49 | $12.88 | 361,574 |
| 2022-02-23 | $13.68 | $13.73 | $13.41 | $13.47 | $12.86 | 213,153 |
| 2022-02-22 | $13.65 | $13.67 | $13.41 | $13.54 | $12.93 | 248,507 |
| 2022-02-18 | $13.80 | $13.80 | $13.60 | $13.64 | $13.03 | 196,940 |
| 2022-02-17 | $13.82 | $13.83 | $13.69 | $13.78 | $13.16 | 133,503 |
| 2022-02-16 | $13.72 | $13.89 | $13.70 | $13.81 | $13.19 | 162,707 |
| 2022-02-15 | $13.70 | $13.74 | $13.63 | $13.70 | $13.08 | 113,095 |
| 2022-02-14 | $13.89 | $13.89 | $13.59 | $13.62 | $13.01 | 204,218 |
| 2022-02-11 | $13.80 | $13.98 | $13.72 | $13.89 | $13.27 | 242,153 |
| 2022-02-10 | $13.84 | $13.97 | $13.77 | $13.82 | $13.20 | 138,372 |
| 2022-02-09 | $13.95 | $13.98 | $13.84 | $13.87 | $13.25 | 131,775 |
| 2022-02-08 | $13.88 | $13.98 | $13.87 | $13.89 | $13.27 | 209,902 |
| 2022-02-07 | $13.73 | $13.92 | $13.73 | $13.84 | $13.22 | 151,001 |
| 2022-02-04 | $13.68 | $13.82 | $13.57 | $13.73 | $13.11 | 161,588 |
| 2022-02-03 | $13.72 | $13.84 | $13.66 | $13.71 | $13.09 | 125,574 |
| 2022-02-02 | $13.70 | $13.78 | $13.65 | $13.74 | $13.12 | 169,183 |
| 2022-02-01 | $13.44 | $13.66 | $13.42 | $13.65 | $13.04 | 155,132 |
| 2022-01-31 | $13.37 | $13.55 | $13.29 | $13.54 | $12.93 | 217,040 |
| 2022-01-28 | $13.22 | $13.40 | $13.13 | $13.40 | $12.80 | 180,318 |
| 2022-01-27 | $13.37 | $13.45 | $13.24 | $13.30 | $12.70 | 175,736 |
| 2022-01-26 | $13.52 | $13.56 | $13.21 | $13.30 | $12.70 | 188,065 |
| 2022-01-25 | $13.01 | $13.44 | $12.94 | $13.38 | $12.78 | 208,483 |
| 2022-01-24 | $13.15 | $13.19 | $12.71 | $13.10 | $12.51 | 498,080 |
| 2022-01-21 | $13.50 | $13.59 | $13.20 | $13.23 | $12.64 | 326,950 |
| 2022-01-20 | $13.69 | $13.74 | $13.56 | $13.59 | $12.98 | 218,803 |
| 2022-01-19 | $13.77 | $13.78 | $13.63 | $13.69 | $13.07 | 193,169 |
| 2022-01-18 | $13.67 | $13.77 | $13.60 | $13.71 | $13.09 | 230,705 |
| 2022-01-14 | $13.62 | $13.70 | $13.53 | $13.67 | $13.06 | 209,997 |
| 2022-01-13 | $13.84 | $13.87 | $13.61 | $13.63 | $13.02 | 161,369 |
| 2022-01-12 | $13.65 | $13.80 | $13.58 | $13.80 | $13.18 | 217,346 |
| 2022-01-11 | $13.59 | $13.66 | $13.56 | $13.65 | $13.04 | 138,105 |
| 2022-01-10 | $13.70 | $13.71 | $13.56 | $13.61 | $13.00 | 168,507 |
| 2022-01-07 | $13.58 | $13.64 | $13.52 | $13.64 | $13.03 | 123,338 |
| 2022-01-06 | $13.69 | $13.69 | $13.48 | $13.52 | $12.91 | 170,112 |
| 2022-01-05 | $13.70 | $13.70 | $13.43 | $13.52 | $12.91 | 207,240 |
| 2022-01-04 | $13.67 | $13.75 | $13.59 | $13.64 | $13.03 | 218,696 |
| 2022-01-03 | $13.51 | $13.70 | $13.51 | $13.59 | $12.98 | 226,410 |
| 2021-12-31 | $13.53 | $13.61 | $13.42 | $13.51 | $12.90 | 314,318 |
| 2021-12-30 | $13.46 | $13.60 | $13.43 | $13.43 | $12.83 | 329,269 |
| 2021-12-29 | $13.54 | $13.65 | $13.46 | $13.48 | $12.87 | 227,283 |
| 2021-12-28 | $13.59 | $13.74 | $13.53 | $13.54 | $12.93 | 207,447 |
| 2021-12-27 | $13.55 | $13.66 | $13.40 | $13.59 | $12.98 | 195,166 |
| 2021-12-23 | $13.46 | $13.63 | $13.46 | $13.52 | $12.91 | 187,619 |
| 2021-12-22 | $13.27 | $13.44 | $13.18 | $13.40 | $12.80 | 182,243 |
| 2021-12-21 | $13.21 | $13.47 | $13.10 | $13.24 | $12.64 | 467,841 |
| 2021-12-20 | $13.05 | $13.25 | $12.87 | $13.25 | $12.65 | 389,437 |
| 2021-12-17 | $13.37 | $13.42 | $13.08 | $13.18 | $12.59 | 863,934 |
| 2021-12-16 | $13.58 | $13.77 | $13.22 | $13.42 | $12.82 | 332,219 |
| 2021-12-15 | $13.88 | $13.88 | $13.60 | $13.82 | $12.91 | 306,244 |
| 2021-12-14 | $13.80 | $13.90 | $13.72 | $13.84 | $12.93 | 298,412 |
| 2021-12-13 | $13.98 | $13.98 | $13.73 | $13.79 | $12.88 | 162,148 |
| 2021-12-10 | $13.86 | $13.98 | $13.83 | $13.95 | $13.03 | 139,597 |
| 2021-12-09 | $13.77 | $13.88 | $13.71 | $13.83 | $12.92 | 191,483 |
| 2021-12-08 | $13.59 | $13.98 | $13.59 | $13.92 | $13.00 | 232,630 |
| 2021-12-07 | $13.84 | $13.94 | $13.79 | $13.89 | $12.98 | 180,124 |
| 2021-12-06 | $13.69 | $13.84 | $13.61 | $13.75 | $12.84 | 229,003 |
| 2021-12-03 | $13.65 | $13.65 | $13.49 | $13.59 | $12.70 | 155,822 |
| 2021-12-02 | $13.30 | $13.67 | $13.30 | $13.58 | $12.69 | 262,786 |
| 2021-12-01 | $13.47 | $13.58 | $13.24 | $13.24 | $12.37 | 183,954 |
| 2021-11-30 | $13.40 | $13.44 | $13.27 | $13.35 | $12.47 | 184,615 |
| 2021-11-29 | $13.50 | $13.55 | $13.42 | $13.45 | $12.56 | 188,700 |
| 2021-11-26 | $13.39 | $13.53 | $13.22 | $13.49 | $12.60 | 202,845 |
| 2021-11-24 | $13.59 | $13.72 | $13.58 | $13.61 | $12.71 | 84,784 |
| 2021-11-23 | $13.58 | $13.70 | $13.50 | $13.65 | $12.75 | 138,250 |
| 2021-11-22 | $13.60 | $13.70 | $13.51 | $13.53 | $12.64 | 161,028 |
| 2021-11-19 | $13.64 | $13.78 | $13.47 | $13.55 | $12.66 | 184,868 |
| 2021-11-18 | $13.77 | $13.77 | $13.51 | $13.70 | $12.80 | 189,526 |
| 2021-11-17 | $13.72 | $13.83 | $13.65 | $13.69 | $12.79 | 198,034 |
| 2021-11-16 | $13.87 | $13.96 | $13.39 | $13.72 | $12.82 | 733,219 |
| 2021-11-15 | $14.10 | $14.21 | $13.63 | $13.73 | $12.83 | 748,739 |
| 2021-11-12 | $14.18 | $14.19 | $13.94 | $14.04 | $13.12 | 463,087 |
| 2021-11-11 | $13.97 | $14.22 | $13.97 | $14.18 | $13.25 | 175,113 |
| 2021-11-10 | $14.08 | $14.19 | $13.93 | $13.98 | $13.06 | 216,255 |
| 2021-11-09 | $14.38 | $14.42 | $13.99 | $14.06 | $13.13 | 474,335 |
| 2021-11-08 | $14.31 | $14.37 | $14.29 | $14.34 | $13.40 | 169,253 |
| 2021-11-05 | $14.31 | $14.41 | $14.26 | $14.34 | $13.40 | 174,556 |
| 2021-11-04 | $14.32 | $14.37 | $14.19 | $14.28 | $13.34 | 207,829 |
| 2021-11-03 | $14.34 | $14.43 | $14.28 | $14.32 | $13.38 | 240,085 |
| 2021-11-02 | $14.30 | $14.41 | $14.21 | $14.35 | $13.41 | 156,045 |
| 2021-11-01 | $14.38 | $14.50 | $14.24 | $14.28 | $13.34 | 167,478 |
| 2021-10-29 | $14.35 | $14.42 | $14.29 | $14.36 | $13.41 | 144,786 |
| 2021-10-28 | $14.25 | $14.35 | $14.23 | $14.35 | $13.41 | 87,107 |
| 2021-10-27 | $14.24 | $14.29 | $14.15 | $14.19 | $13.26 | 99,126 |
| 2021-10-26 | $14.36 | $14.36 | $14.24 | $14.25 | $13.31 | 118,716 |
| 2021-10-25 | $14.37 | $14.37 | $14.25 | $14.31 | $13.37 | 161,120 |
| 2021-10-22 | $14.39 | $14.39 | $14.31 | $14.31 | $13.37 | 103,375 |
| 2021-10-21 | $14.31 | $14.38 | $14.25 | $14.36 | $13.41 | 94,242 |
| 2021-10-20 | $14.30 | $14.46 | $14.23 | $14.28 | $13.34 | 122,104 |
| 2021-10-19 | $14.16 | $14.30 | $14.14 | $14.26 | $13.32 | 127,900 |
| 2021-10-18 | $14.23 | $14.27 | $14.12 | $14.14 | $13.21 | 140,586 |
| 2021-10-15 | $14.28 | $14.31 | $14.19 | $14.20 | $13.26 | 177,275 |
| 2021-10-14 | $14.25 | $14.33 | $14.16 | $14.17 | $13.24 | 174,039 |
| 2021-10-13 | $14.11 | $14.25 | $14.07 | $14.24 | $13.30 | 210,464 |
| 2021-10-12 | $14.12 | $14.20 | $14.07 | $14.14 | $13.21 | 143,535 |
| 2021-10-11 | $14.21 | $14.25 | $14.09 | $14.12 | $13.19 | 119,007 |
| 2021-10-08 | $14.10 | $14.23 | $14.05 | $14.20 | $13.26 | 308,985 |
| 2021-10-07 | $14.25 | $14.32 | $14.10 | $14.10 | $13.17 | 171,585 |
| 2021-10-06 | $13.97 | $14.25 | $13.93 | $14.23 | $13.29 | 178,456 |
| 2021-10-05 | $14.00 | $14.14 | $13.97 | $14.09 | $13.16 | 202,205 |
| 2021-10-04 | $14.00 | $14.10 | $13.79 | $14.01 | $13.09 | 454,856 |
| 2021-10-01 | $13.64 | $14.05 | $13.61 | $13.98 | $13.06 | 410,294 |
| 2021-09-30 | $13.85 | $13.89 | $13.57 | $13.57 | $12.68 | 318,710 |
| 2021-09-29 | $13.51 | $13.69 | $13.51 | $13.68 | $12.78 | 196,392 |
| 2021-09-28 | $13.66 | $13.76 | $13.46 | $13.49 | $12.60 | 348,401 |
| 2021-09-27 | $13.57 | $13.69 | $13.57 | $13.63 | $12.73 | 135,601 |
| 2021-09-24 | $13.62 | $13.66 | $13.58 | $13.60 | $12.70 | 137,402 |
| 2021-09-23 | $13.57 | $13.72 | $13.57 | $13.62 | $12.72 | 176,557 |
| 2021-09-22 | $13.55 | $13.67 | $13.52 | $13.54 | $12.65 | 242,159 |
| 2021-09-21 | $13.45 | $13.61 | $13.45 | $13.47 | $12.58 | 182,826 |
| 2021-09-20 | $13.34 | $13.46 | $13.13 | $13.36 | $12.48 | 531,334 |
| 2021-09-17 | $13.69 | $13.74 | $13.53 | $13.54 | $12.65 | 514,562 |
| 2021-09-16 | $13.89 | $13.93 | $13.70 | $13.70 | $12.80 | 218,093 |
| 2021-09-15 | $13.81 | $13.95 | $13.65 | $13.94 | $13.02 | 378,072 |
| 2021-09-14 | $14.15 | $14.18 | $14.05 | $14.13 | $12.92 | 279,167 |
| 2021-09-13 | $14.16 | $14.20 | $13.93 | $14.09 | $12.88 | 295,124 |
| 2021-09-10 | $14.32 | $14.33 | $14.10 | $14.11 | $12.90 | 125,836 |
| 2021-09-09 | $14.17 | $14.28 | $14.12 | $14.25 | $13.03 | 146,235 |
| 2021-09-08 | $14.14 | $14.27 | $14.11 | $14.17 | $12.96 | 166,219 |
| 2021-09-07 | $14.30 | $14.32 | $14.04 | $14.10 | $12.89 | 258,890 |
| 2021-09-03 | $14.40 | $14.40 | $14.21 | $14.30 | $13.08 | 130,369 |
| 2021-09-02 | $14.29 | $14.40 | $14.22 | $14.38 | $13.15 | 115,228 |
| 2021-09-01 | $14.32 | $14.40 | $14.23 | $14.24 | $13.02 | 152,576 |
| 2021-08-31 | $14.34 | $14.39 | $14.23 | $14.29 | $13.07 | 145,749 |
| 2021-08-30 | $14.40 | $14.43 | $14.27 | $14.30 | $13.08 | 154,008 |
| 2021-08-27 | $14.21 | $14.44 | $14.21 | $14.39 | $13.16 | 133,845 |
| 2021-08-26 | $14.29 | $14.40 | $14.15 | $14.19 | $12.98 | 197,152 |
| 2021-08-25 | $14.04 | $14.30 | $14.04 | $14.29 | $13.07 | 244,710 |
| 2021-08-24 | $14.15 | $14.24 | $14.05 | $14.06 | $12.86 | 211,985 |
| 2021-08-23 | $14.20 | $14.25 | $14.06 | $14.08 | $12.88 | 242,542 |
| 2021-08-20 | $13.79 | $14.19 | $13.79 | $14.15 | $12.94 | 119,001 |
| 2021-08-19 | $14.07 | $14.12 | $13.75 | $13.75 | $12.57 | 282,744 |
| 2021-08-18 | $14.23 | $14.28 | $14.10 | $14.12 | $12.91 | 174,695 |
| 2021-08-17 | $14.36 | $14.37 | $14.15 | $14.26 | $13.04 | 156,974 |
| 2021-08-16 | $14.35 | $14.40 | $14.26 | $14.38 | $13.15 | 186,255 |
| 2021-08-13 | $14.29 | $14.36 | $14.25 | $14.35 | $13.12 | 121,497 |
| 2021-08-12 | $14.29 | $14.33 | $14.21 | $14.26 | $13.04 | 92,995 |
| 2021-08-11 | $14.25 | $14.33 | $14.21 | $14.26 | $13.04 | 127,657 |
| 2021-08-10 | $14.16 | $14.22 | $14.08 | $14.20 | $12.99 | 114,656 |
| 2021-08-09 | $14.14 | $14.22 | $14.09 | $14.11 | $12.90 | 143,104 |
| 2021-08-06 | $14.13 | $14.22 | $14.06 | $14.18 | $12.97 | 126,821 |
| 2021-08-05 | $14.07 | $14.11 | $13.96 | $14.11 | $12.90 | 166,842 |
| 2021-08-04 | $14.06 | $14.19 | $13.96 | $14.02 | $12.82 | 179,907 |
| 2021-08-03 | $14.00 | $14.15 | $13.87 | $14.07 | $12.87 | 221,577 |
| 2021-08-02 | $14.31 | $14.46 | $14.01 | $14.04 | $12.84 | 187,221 |
| 2021-07-30 | $14.24 | $14.35 | $14.17 | $14.27 | $13.05 | 148,121 |
| 2021-07-29 | $14.25 | $14.36 | $14.19 | $14.22 | $13.00 | 153,268 |
| 2021-07-28 | $14.22 | $14.24 | $14.06 | $14.18 | $12.97 | 113,877 |
| 2021-07-27 | $14.20 | $14.26 | $14.12 | $14.17 | $12.96 | 108,093 |
| 2021-07-26 | $14.11 | $14.27 | $14.05 | $14.24 | $13.02 | 187,065 |
| 2021-07-23 | $14.10 | $14.15 | $13.91 | $14.06 | $12.86 | 196,601 |
| 2021-07-22 | $14.03 | $14.10 | $13.89 | $14.01 | $12.81 | 135,360 |
| 2021-07-21 | $14.01 | $14.18 | $14.01 | $14.03 | $12.83 | 91,051 |
| 2021-07-20 | $13.72 | $14.00 | $13.72 | $13.93 | $12.74 | 136,105 |
| 2021-07-19 | $13.90 | $13.90 | $13.54 | $13.68 | $12.51 | 271,319 |
| 2021-07-16 | $14.15 | $14.22 | $13.98 | $14.02 | $12.82 | 185,702 |
| 2021-07-15 | $14.05 | $14.29 | $14.04 | $14.12 | $12.91 | 142,894 |
| 2021-07-14 | $14.25 | $14.35 | $14.01 | $14.10 | $12.89 | 161,699 |
| 2021-07-13 | $14.20 | $14.28 | $14.04 | $14.19 | $12.98 | 190,748 |
| 2021-07-12 | $14.03 | $14.30 | $13.96 | $14.24 | $13.02 | 301,337 |
| 2021-07-09 | $13.81 | $14.02 | $13.77 | $14.02 | $12.82 | 211,748 |
| 2021-07-08 | $13.90 | $13.91 | $13.61 | $13.77 | $12.59 | 205,789 |
| 2021-07-07 | $14.06 | $14.20 | $13.81 | $13.93 | $12.74 | 193,230 |
| 2021-07-06 | $14.19 | $14.20 | $14.00 | $14.11 | $12.90 | 191,703 |
| 2021-07-02 | $14.00 | $14.16 | $13.96 | $14.12 | $12.91 | 211,974 |
| 2021-07-01 | $13.92 | $14.04 | $13.83 | $13.98 | $12.78 | 176,882 |
| 2021-06-30 | $13.84 | $13.92 | $13.73 | $13.82 | $12.64 | 264,534 |
| 2021-06-29 | $13.96 | $14.04 | $13.75 | $13.77 | $12.59 | 278,105 |
| 2021-06-28 | $13.78 | $14.05 | $13.74 | $13.96 | $12.77 | 256,231 |
| 2021-06-25 | $14.06 | $14.09 | $13.79 | $13.79 | $12.61 | 247,737 |
| 2021-06-24 | $13.98 | $14.12 | $13.88 | $14.00 | $12.80 | 175,163 |
| 2021-06-23 | $14.03 | $14.09 | $13.93 | $13.93 | $12.74 | 174,171 |
| 2021-06-22 | $14.00 | $14.01 | $13.88 | $13.92 | $12.73 | 273,522 |
| 2021-06-21 | $13.80 | $14.07 | $13.80 | $14.00 | $12.80 | 451,894 |
| 2021-06-18 | $13.95 | $13.98 | $13.66 | $13.74 | $12.56 | 682,637 |
| 2021-06-17 | $14.12 | $14.26 | $13.80 | $13.95 | $12.76 | 457,051 |
| 2021-06-16 | $14.25 | $14.42 | $14.14 | $14.15 | $12.94 | 619,688 |
| 2021-06-15 | $14.57 | $14.61 | $14.06 | $14.11 | $12.90 | 615,716 |
| 2021-06-14 | $14.81 | $14.86 | $14.66 | $14.79 | $13.24 | 555,428 |
| 2021-06-11 | $14.90 | $14.92 | $14.72 | $14.85 | $13.30 | 389,503 |
| 2021-06-10 | $15.01 | $15.04 | $14.70 | $14.80 | $13.25 | 464,772 |
| 2021-06-09 | $15.00 | $15.03 | $14.88 | $14.93 | $13.37 | 328,529 |
| 2021-06-08 | $14.99 | $15.05 | $14.88 | $14.97 | $13.40 | 282,162 |
| 2021-06-07 | $14.89 | $15.00 | $14.88 | $14.95 | $13.39 | 262,092 |
| 2021-06-04 | $14.89 | $14.89 | $14.73 | $14.83 | $13.28 | 249,715 |
| 2021-06-03 | $14.85 | $14.90 | $14.79 | $14.82 | $13.27 | 192,876 |
| 2021-06-02 | $14.94 | $14.94 | $14.76 | $14.84 | $13.29 | 229,748 |
| 2021-06-01 | $14.85 | $14.93 | $14.81 | $14.87 | $13.32 | 238,709 |
| 2021-05-28 | $14.79 | $14.85 | $14.68 | $14.84 | $13.29 | 173,905 |
| 2021-05-27 | $14.75 | $14.80 | $14.65 | $14.70 | $13.16 | 275,753 |
| 2021-05-26 | $14.51 | $14.76 | $14.48 | $14.65 | $13.12 | 183,180 |
| 2021-05-25 | $14.75 | $14.82 | $14.44 | $14.49 | $12.97 | 223,817 |
| 2021-05-24 | $14.56 | $14.72 | $14.55 | $14.69 | $13.15 | 184,295 |
| 2021-05-21 | $14.71 | $14.78 | $14.54 | $14.64 | $13.11 | 184,793 |
| 2021-05-20 | $14.58 | $14.71 | $14.47 | $14.63 | $13.10 | 124,092 |
| 2021-05-19 | $14.39 | $14.59 | $14.24 | $14.57 | $13.05 | 194,840 |
| 2021-05-18 | $14.55 | $14.65 | $14.43 | $14.50 | $12.98 | 183,036 |
| 2021-05-17 | $14.35 | $14.48 | $14.20 | $14.46 | $12.95 | 252,927 |
| 2021-05-14 | $14.20 | $14.38 | $14.13 | $14.32 | $12.82 | 236,870 |
| 2021-05-13 | $13.82 | $14.16 | $13.79 | $14.09 | $12.62 | 168,513 |
| 2021-05-12 | $14.23 | $14.37 | $13.75 | $13.75 | $12.31 | 374,728 |
| 2021-05-11 | $14.41 | $14.48 | $14.16 | $14.31 | $12.81 | 285,124 |
| 2021-05-10 | $14.60 | $14.74 | $14.47 | $14.49 | $12.97 | 335,419 |
| 2021-05-07 | $14.59 | $14.59 | $14.41 | $14.47 | $12.96 | 575,616 |
| 2021-05-06 | $14.51 | $14.70 | $14.33 | $14.70 | $13.16 | 237,245 |
| 2021-05-05 | $14.50 | $14.50 | $14.18 | $14.48 | $12.97 | 328,310 |
| 2021-05-04 | $14.64 | $14.65 | $14.31 | $14.40 | $12.89 | 368,421 |
| 2021-05-03 | $14.67 | $14.73 | $14.56 | $14.61 | $13.08 | 206,581 |
| 2021-04-30 | $14.69 | $14.74 | $14.59 | $14.62 | $13.09 | 171,561 |
| 2021-04-29 | $14.75 | $14.81 | $14.61 | $14.69 | $13.15 | 202,581 |
| 2021-04-28 | $14.70 | $14.75 | $14.67 | $14.67 | $13.14 | 166,748 |
| 2021-04-27 | $14.66 | $14.75 | $14.62 | $14.71 | $13.17 | 237,598 |
| 2021-04-26 | $14.69 | $14.76 | $14.62 | $14.69 | $13.15 | 204,279 |
| 2021-04-23 | $14.60 | $14.65 | $14.52 | $14.62 | $13.09 | 130,273 |
| 2021-04-22 | $14.55 | $14.63 | $14.48 | $14.51 | $12.99 | 154,830 |
| 2021-04-21 | $14.46 | $14.56 | $14.43 | $14.51 | $12.99 | 135,706 |
| 2021-04-20 | $14.63 | $14.70 | $14.43 | $14.50 | $12.98 | 246,978 |
| 2021-04-19 | $14.61 | $14.71 | $14.52 | $14.65 | $13.12 | 309,267 |
| 2021-04-16 | $14.70 | $14.71 | $14.53 | $14.60 | $13.07 | 203,140 |
| 2021-04-15 | $14.38 | $14.63 | $14.36 | $14.58 | $13.06 | 233,314 |
| 2021-04-14 | $14.45 | $14.54 | $14.34 | $14.37 | $12.87 | 178,288 |
| 2021-04-13 | $14.57 | $14.58 | $14.36 | $14.44 | $12.93 | 173,287 |
| 2021-04-12 | $14.66 | $14.77 | $14.48 | $14.55 | $13.03 | 347,662 |
| 2021-04-09 | $14.57 | $14.67 | $14.51 | $14.56 | $13.04 | 158,428 |
| 2021-04-08 | $14.48 | $14.54 | $14.34 | $14.51 | $12.99 | 186,871 |
| 2021-04-07 | $14.43 | $14.58 | $14.36 | $14.43 | $12.92 | 339,475 |
| 2021-04-06 | $14.25 | $14.40 | $14.25 | $14.39 | $12.89 | 272,482 |
| 2021-04-05 | $14.09 | $14.33 | $14.04 | $14.17 | $12.69 | 351,843 |
| 2021-04-01 | $13.92 | $14.11 | $13.85 | $14.06 | $12.59 | 206,487 |
| 2021-03-31 | $14.12 | $14.14 | $13.83 | $13.83 | $12.38 | 326,992 |
| 2021-03-30 | $13.86 | $14.07 | $13.84 | $14.02 | $12.55 | 157,648 |
| 2021-03-29 | $13.88 | $13.99 | $13.73 | $13.87 | $12.42 | 238,580 |
| 2021-03-26 | $13.83 | $13.93 | $13.72 | $13.93 | $12.47 | 164,215 |
| 2021-03-25 | $13.47 | $13.85 | $13.47 | $13.83 | $12.38 | 327,152 |
| 2021-03-24 | $13.93 | $14.12 | $13.66 | $13.68 | $12.25 | 339,701 |
| 2021-03-23 | $14.00 | $14.13 | $13.84 | $13.91 | $12.46 | 273,024 |
| 2021-03-22 | $14.25 | $14.35 | $14.03 | $14.09 | $12.62 | 268,974 |
| 2021-03-19 | $13.94 | $14.25 | $13.91 | $14.24 | $12.75 | 693,805 |
| 2021-03-18 | $14.42 | $14.47 | $13.84 | $13.88 | $12.43 | 484,637 |
| 2021-03-17 | $14.47 | $14.49 | $14.25 | $14.43 | $12.92 | 433,623 |
| 2021-03-16 | $14.89 | $14.89 | $14.15 | $14.37 | $12.87 | 777,039 |
| 2021-03-15 | $14.87 | $15.07 | $14.51 | $14.89 | $13.06 | 1,456,955 |
| 2021-03-12 | $14.05 | $14.40 | $13.93 | $14.40 | $12.63 | 545,895 |
| 2021-03-11 | $14.14 | $14.14 | $13.90 | $13.93 | $12.22 | 301,481 |
| 2021-03-10 | $13.91 | $14.15 | $13.84 | $14.08 | $12.35 | 342,095 |
| 2021-03-09 | $13.80 | $13.91 | $13.68 | $13.80 | $12.10 | 319,648 |
| 2021-03-08 | $13.58 | $13.89 | $13.31 | $13.80 | $12.10 | 466,546 |
| 2021-03-05 | $13.46 | $13.56 | $12.82 | $13.35 | $11.71 | 402,206 |
| 2021-03-04 | $13.90 | $13.99 | $13.32 | $13.45 | $11.80 | 530,634 |
| 2021-03-03 | $13.75 | $13.94 | $13.59 | $13.88 | $12.17 | 608,820 |
| 2021-03-02 | $13.27 | $13.65 | $13.07 | $13.60 | $11.93 | 710,387 |
| 2021-03-01 | $13.07 | $13.19 | $12.86 | $13.12 | $11.51 | 430,781 |
| 2021-02-26 | $12.55 | $13.05 | $12.53 | $12.91 | $11.32 | 500,356 |
| 2021-02-25 | $12.74 | $12.79 | $12.41 | $12.50 | $10.96 | 252,983 |
| 2021-02-24 | $12.50 | $12.73 | $12.47 | $12.62 | $11.07 | 257,828 |
| 2021-02-23 | $12.54 | $12.54 | $12.35 | $12.47 | $10.94 | 237,888 |
| 2021-02-22 | $12.36 | $12.51 | $12.30 | $12.45 | $10.92 | 198,227 |
| 2021-02-19 | $12.50 | $12.53 | $12.27 | $12.33 | $10.81 | 163,943 |
| 2021-02-18 | $12.34 | $12.52 | $12.34 | $12.45 | $10.92 | 187,034 |
| 2021-02-17 | $12.56 | $12.56 | $12.31 | $12.42 | $10.89 | 201,707 |
| 2021-02-16 | $12.40 | $12.51 | $12.38 | $12.46 | $10.93 | 222,579 |
| 2021-02-12 | $12.30 | $12.36 | $12.17 | $12.29 | $10.78 | 201,962 |
| 2021-02-11 | $12.24 | $12.43 | $12.14 | $12.28 | $10.77 | 279,924 |
| 2021-02-10 | $12.00 | $12.29 | $11.96 | $12.26 | $10.75 | 228,275 |
| 2021-02-09 | $12.05 | $12.13 | $11.86 | $11.95 | $10.48 | 257,448 |
| 2021-02-08 | $12.06 | $12.10 | $11.99 | $12.06 | $10.58 | 233,607 |
| 2021-02-05 | $12.06 | $12.14 | $12.02 | $12.07 | $10.59 | 186,593 |
| 2021-02-04 | $11.99 | $12.15 | $11.95 | $11.99 | $10.52 | 169,699 |
| 2021-02-03 | $11.86 | $11.97 | $11.83 | $11.90 | $10.44 | 134,201 |
| 2021-02-02 | $11.79 | $11.96 | $11.74 | $11.86 | $10.40 | 178,763 |
| 2021-02-01 | $11.41 | $11.78 | $11.41 | $11.70 | $10.26 | 228,103 |
| 2021-01-29 | $11.52 | $11.62 | $11.30 | $11.39 | $9.99 | 330,928 |
| 2021-01-28 | $11.68 | $11.87 | $11.42 | $11.55 | $10.13 | 332,430 |
| 2021-01-27 | $11.90 | $11.99 | $11.75 | $11.75 | $10.31 | 210,110 |
| 2021-01-26 | $11.92 | $12.05 | $11.91 | $11.96 | $10.49 | 192,677 |
| 2021-01-25 | $11.87 | $12.07 | $11.81 | $11.86 | $10.40 | 291,411 |
| 2021-01-22 | $11.97 | $11.99 | $11.77 | $11.89 | $10.43 | 127,255 |
| 2021-01-21 | $11.98 | $12.10 | $11.91 | $11.98 | $10.51 | 181,100 |
| 2021-01-20 | $11.85 | $11.98 | $11.84 | $11.96 | $10.49 | 130,290 |
| 2021-01-19 | $12.00 | $12.05 | $11.79 | $11.87 | $10.41 | 275,581 |
| 2021-01-15 | $11.92 | $12.00 | $11.79 | $11.96 | $10.49 | 221,552 |
| 2021-01-14 | $11.75 | $12.00 | $11.65 | $11.92 | $10.46 | 262,745 |
| 2021-01-13 | $11.51 | $11.74 | $11.50 | $11.70 | $10.26 | 298,205 |
| 2021-01-12 | $11.38 | $11.54 | $11.35 | $11.51 | $10.10 | 247,254 |
| 2021-01-11 | $11.50 | $11.55 | $11.29 | $11.32 | $9.93 | 211,996 |
| 2021-01-08 | $11.50 | $11.60 | $11.35 | $11.60 | $10.17 | 180,493 |
| 2021-01-07 | $11.43 | $11.62 | $11.39 | $11.49 | $10.08 | 194,461 |
| 2021-01-06 | $11.30 | $11.50 | $11.27 | $11.37 | $9.97 | 203,479 |
| 2021-01-05 | $11.18 | $11.35 | $11.17 | $11.24 | $9.86 | 220,051 |
| 2021-01-04 | $11.32 | $11.36 | $11.07 | $11.13 | $9.76 | 256,220 |
| 2020-12-31 | $11.29 | $11.44 | $11.18 | $11.24 | $9.86 | 329,632 |
| 2020-12-30 | $11.11 | $11.27 | $11.05 | $11.19 | $9.81 | 332,921 |
| 2020-12-29 | $11.25 | $11.38 | $11.11 | $11.20 | $9.82 | 321,315 |
| 2020-12-28 | $11.30 | $11.57 | $11.17 | $11.18 | $9.81 | 320,016 |
| 2020-12-24 | $11.35 | $11.53 | $11.24 | $11.31 | $9.92 | 125,725 |
| 2020-12-23 | $11.27 | $11.61 | $11.26 | $11.28 | $9.89 | 385,364 |
| 2020-12-22 | $11.64 | $11.74 | $11.10 | $11.20 | $9.82 | 508,013 |
| 2020-12-21 | $11.77 | $11.90 | $11.59 | $11.64 | $10.21 | 343,346 |
| 2020-12-18 | $11.91 | $11.96 | $11.66 | $11.76 | $10.31 | 628,643 |
| 2020-12-17 | $11.76 | $11.88 | $11.57 | $11.87 | $10.41 | 359,222 |
| 2020-12-16 | $12.08 | $12.08 | $11.76 | $11.83 | $10.38 | 331,689 |
| 2020-12-15 | $12.17 | $12.30 | $12.04 | $12.28 | $10.50 | 375,393 |
| 2020-12-14 | $12.13 | $12.22 | $11.97 | $12.10 | $10.35 | 337,193 |
| 2020-12-11 | $11.99 | $12.21 | $11.98 | $12.08 | $10.33 | 177,024 |
| 2020-12-10 | $12.22 | $12.22 | $11.88 | $11.99 | $10.26 | 513,531 |
| 2020-12-09 | $12.35 | $12.39 | $12.18 | $12.30 | $10.52 | 293,161 |
| 2020-12-08 | $12.37 | $12.43 | $12.25 | $12.33 | $10.55 | 238,284 |
| 2020-12-07 | $12.48 | $12.48 | $12.16 | $12.37 | $10.58 | 393,125 |
| 2020-12-04 | $12.27 | $12.42 | $12.21 | $12.36 | $10.57 | 298,908 |
| 2020-12-03 | $12.15 | $12.26 | $12.10 | $12.25 | $10.48 | 282,390 |
| 2020-12-02 | $12.18 | $12.22 | $12.10 | $12.15 | $10.39 | 265,195 |
| 2020-12-01 | $11.95 | $12.16 | $11.93 | $12.09 | $10.34 | 219,662 |
| 2020-11-30 | $11.89 | $11.95 | $11.78 | $11.85 | $10.14 | 342,554 |
| 2020-11-27 | $11.87 | $11.96 | $11.78 | $11.89 | $10.17 | 66,772 |
| 2020-11-25 | $11.97 | $11.98 | $11.85 | $11.95 | $10.22 | 138,863 |
| 2020-11-24 | $11.74 | $12.21 | $11.74 | $11.96 | $10.23 | 397,299 |
| 2020-11-23 | $11.31 | $11.71 | $11.31 | $11.57 | $9.90 | 232,335 |
| 2020-11-20 | $11.30 | $11.41 | $11.28 | $11.31 | $9.67 | 133,777 |
| 2020-11-19 | $11.14 | $11.40 | $11.11 | $11.37 | $9.73 | 103,014 |
| 2020-11-18 | $11.14 | $11.47 | $11.12 | $11.17 | $9.56 | 245,526 |
| 2020-11-17 | $11.11 | $11.25 | $11.11 | $11.15 | $9.54 | 143,171 |
| 2020-11-16 | $11.07 | $11.28 | $11.07 | $11.23 | $9.61 | 301,508 |
| 2020-11-13 | $10.74 | $10.99 | $10.74 | $10.89 | $9.32 | 276,033 |
| 2020-11-12 | $10.60 | $10.84 | $10.38 | $10.52 | $9.00 | 389,809 |
| 2020-11-11 | $10.77 | $10.99 | $10.68 | $10.88 | $9.31 | 212,143 |
| 2020-11-10 | $10.50 | $10.78 | $10.46 | $10.71 | $9.16 | 301,931 |
| 2020-11-09 | $10.84 | $11.29 | $10.34 | $10.42 | $8.91 | 477,499 |
| 2020-11-06 | $10.44 | $10.60 | $10.34 | $10.52 | $9.00 | 233,914 |
| 2020-11-05 | $10.28 | $10.61 | $10.22 | $10.48 | $8.96 | 275,598 |
| 2020-11-04 | $9.84 | $10.35 | $9.66 | $10.25 | $8.77 | 534,324 |
| 2020-11-03 | $9.55 | $10.24 | $9.55 | $10.05 | $8.60 | 488,226 |
| 2020-11-02 | $9.31 | $9.61 | $9.30 | $9.42 | $8.06 | 241,090 |
| 2020-10-30 | $9.22 | $9.36 | $9.10 | $9.25 | $7.91 | 258,384 |
| 2020-10-29 | $9.27 | $9.35 | $9.15 | $9.22 | $7.89 | 295,257 |
| 2020-10-28 | $9.44 | $9.49 | $9.20 | $9.24 | $7.90 | 342,039 |
| 2020-10-27 | $9.50 | $9.64 | $9.50 | $9.53 | $8.15 | 156,720 |
| 2020-10-26 | $9.76 | $9.80 | $9.50 | $9.53 | $8.15 | 195,335 |
| 2020-10-23 | $9.80 | $9.84 | $9.73 | $9.81 | $8.39 | 140,605 |
| 2020-10-22 | $9.65 | $9.73 | $9.60 | $9.73 | $8.32 | 109,272 |
| 2020-10-21 | $9.74 | $9.75 | $9.63 | $9.64 | $8.25 | 141,062 |
| 2020-10-20 | $9.71 | $9.80 | $9.65 | $9.73 | $8.32 | 183,616 |
| 2020-10-19 | $9.84 | $9.90 | $9.65 | $9.70 | $8.30 | 226,055 |
| 2020-10-16 | $9.84 | $9.89 | $9.78 | $9.79 | $8.37 | 159,834 |
| 2020-10-15 | $9.74 | $9.85 | $9.74 | $9.84 | $8.42 | 115,561 |
| 2020-10-14 | $9.80 | $9.89 | $9.76 | $9.81 | $8.39 | 216,784 |
| 2020-10-13 | $9.77 | $9.84 | $9.74 | $9.79 | $8.37 | 125,996 |
| 2020-10-12 | $9.87 | $9.89 | $9.65 | $9.80 | $8.38 | 234,012 |
| 2020-10-09 | $9.91 | $9.96 | $9.87 | $9.89 | $8.46 | 169,797 |
| 2020-10-08 | $9.92 | $9.99 | $9.83 | $9.89 | $8.46 | 269,445 |
| 2020-10-07 | $10.02 | $10.07 | $9.87 | $9.91 | $8.48 | 199,701 |
| 2020-10-06 | $10.03 | $10.18 | $9.90 | $9.90 | $8.47 | 154,893 |
| 2020-10-05 | $10.05 | $10.15 | $9.92 | $9.98 | $8.54 | 140,165 |
| 2020-10-02 | $9.80 | $10.10 | $9.80 | $10.00 | $8.55 | 151,804 |
| 2020-10-01 | $9.81 | $9.91 | $9.75 | $9.91 | $8.48 | 170,643 |
| 2020-09-30 | $10.03 | $10.20 | $9.80 | $9.81 | $8.39 | 380,604 |
| 2020-09-29 | $10.18 | $10.22 | $9.77 | $9.81 | $8.39 | 319,539 |
| 2020-09-28 | $9.85 | $10.27 | $9.85 | $10.21 | $8.73 | 456,425 |
| 2020-09-25 | $9.47 | $9.79 | $9.47 | $9.76 | $8.35 | 231,579 |
| 2020-09-24 | $9.65 | $9.70 | $9.43 | $9.46 | $8.09 | 296,394 |
| 2020-09-23 | $9.84 | $9.89 | $9.56 | $9.62 | $8.23 | 329,376 |
| 2020-09-22 | $9.92 | $10.00 | $9.72 | $9.77 | $8.36 | 268,125 |
| 2020-09-21 | $9.94 | $10.13 | $9.78 | $9.86 | $8.43 | 644,750 |
| 2020-09-18 | $9.80 | $9.94 | $9.72 | $9.89 | $8.46 | 594,476 |
| 2020-09-17 | $9.72 | $9.81 | $9.66 | $9.76 | $8.35 | 344,169 |
| 2020-09-16 | $9.75 | $9.90 | $9.74 | $9.85 | $8.43 | 392,624 |
| 2020-09-15 | $9.74 | $9.93 | $9.73 | $9.78 | $8.37 | 368,244 |
| 2020-09-14 | $10.06 | $10.24 | $9.91 | $10.09 | $8.37 | 718,758 |
| 2020-09-11 | $9.92 | $9.99 | $9.80 | $9.97 | $8.27 | 254,347 |
| 2020-09-10 | $9.88 | $10.02 | $9.78 | $9.82 | $8.15 | 256,454 |
| 2020-09-09 | $9.95 | $10.02 | $9.82 | $9.91 | $8.22 | 290,520 |
| 2020-09-08 | $9.85 | $10.05 | $9.78 | $9.94 | $8.25 | 340,185 |
| 2020-09-04 | $9.88 | $9.98 | $9.65 | $9.91 | $8.22 | 279,703 |
| 2020-09-03 | $9.99 | $10.03 | $9.75 | $9.78 | $8.12 | 259,149 |
| 2020-09-02 | $9.93 | $9.99 | $9.85 | $9.96 | $8.27 | 177,760 |
| 2020-09-01 | $9.85 | $9.96 | $9.67 | $9.95 | $8.25 | 225,934 |
| 2020-08-31 | $9.90 | $9.90 | $9.75 | $9.86 | $8.18 | 164,762 |
| 2020-08-28 | $9.93 | $10.00 | $9.84 | $9.90 | $8.22 | 189,505 |
| 2020-08-27 | $9.88 | $9.98 | $9.75 | $9.84 | $8.17 | 203,318 |
| 2020-08-26 | $9.83 | $9.97 | $9.75 | $9.80 | $8.13 | 214,139 |
| 2020-08-25 | $10.00 | $10.00 | $9.76 | $9.88 | $8.20 | 146,921 |
| 2020-08-24 | $9.69 | $9.95 | $9.63 | $9.95 | $8.26 | 166,060 |
| 2020-08-21 | $9.70 | $9.76 | $9.50 | $9.72 | $8.07 | 321,327 |
| 2020-08-20 | $9.75 | $9.84 | $9.69 | $9.71 | $8.06 | 148,620 |
| 2020-08-19 | $9.74 | $9.86 | $9.69 | $9.74 | $8.08 | 181,664 |
| 2020-08-18 | $9.87 | $9.90 | $9.70 | $9.75 | $8.09 | 213,291 |
| 2020-08-17 | $9.86 | $9.92 | $9.79 | $9.82 | $8.15 | 216,831 |
| 2020-08-14 | $9.91 | $9.96 | $9.81 | $9.92 | $8.23 | 168,058 |
| 2020-08-13 | $10.02 | $10.15 | $9.89 | $9.95 | $8.26 | 150,825 |
| 2020-08-12 | $10.31 | $10.36 | $9.92 | $10.00 | $8.30 | 274,138 |
| 2020-08-11 | $10.37 | $10.46 | $10.13 | $10.18 | $8.45 | 325,099 |
| 2020-08-10 | $10.06 | $10.46 | $10.06 | $10.28 | $8.53 | 424,794 |
| 2020-08-07 | $9.90 | $10.11 | $9.83 | $10.06 | $8.35 | 601,977 |
| 2020-08-06 | $9.98 | $10.33 | $9.75 | $9.77 | $8.11 | 596,673 |
| 2020-08-05 | $9.93 | $9.99 | $9.78 | $9.99 | $8.29 | 558,704 |
| 2020-08-04 | $9.85 | $9.90 | $9.74 | $9.89 | $8.21 | 224,338 |
| 2020-08-03 | $9.85 | $9.90 | $9.77 | $9.81 | $8.14 | 255,801 |
| 2020-07-31 | $9.81 | $9.86 | $9.69 | $9.83 | $8.16 | 276,054 |
| 2020-07-30 | $9.78 | $9.82 | $9.66 | $9.81 | $8.14 | 227,994 |
| 2020-07-29 | $9.65 | $9.85 | $9.60 | $9.85 | $8.18 | 208,015 |
| 2020-07-28 | $9.65 | $9.74 | $9.60 | $9.66 | $8.02 | 175,502 |
| 2020-07-27 | $9.63 | $9.70 | $9.56 | $9.65 | $8.01 | 190,300 |
| 2020-07-24 | $9.71 | $9.74 | $9.53 | $9.65 | $8.01 | 367,419 |
| 2020-07-23 | $9.70 | $9.88 | $9.56 | $9.65 | $8.01 | 336,567 |
| 2020-07-22 | $9.59 | $9.76 | $9.53 | $9.66 | $8.02 | 281,319 |
| 2020-07-21 | $9.36 | $9.63 | $9.34 | $9.58 | $7.95 | 323,163 |
| 2020-07-20 | $9.20 | $9.32 | $9.12 | $9.30 | $7.72 | 244,699 |
| 2020-07-17 | $9.30 | $9.35 | $9.10 | $9.21 | $7.64 | 131,601 |
| 2020-07-16 | $9.16 | $9.28 | $9.13 | $9.25 | $7.68 | 222,172 |
| 2020-07-15 | $9.18 | $9.37 | $9.08 | $9.36 | $7.77 | 246,756 |
| 2020-07-14 | $9.04 | $9.18 | $8.93 | $9.13 | $7.58 | 200,300 |
| 2020-07-13 | $9.02 | $9.33 | $8.93 | $9.14 | $7.59 | 237,611 |
| 2020-07-10 | $8.77 | $8.96 | $8.75 | $8.92 | $7.40 | 219,029 |
| 2020-07-09 | $8.97 | $9.00 | $8.73 | $8.75 | $7.26 | 300,120 |
| 2020-07-08 | $8.85 | $9.12 | $8.85 | $9.03 | $7.49 | 206,689 |
| 2020-07-07 | $9.20 | $9.25 | $8.81 | $8.88 | $7.37 | 455,967 |
| 2020-07-06 | $9.17 | $9.38 | $9.05 | $9.26 | $7.69 | 472,803 |
| 2020-07-02 | $9.14 | $9.27 | $8.94 | $8.98 | $7.45 | 269,000 |
| 2020-07-01 | $9.14 | $9.27 | $8.85 | $9.02 | $7.49 | 354,991 |
| 2020-06-30 | $9.17 | $9.41 | $8.85 | $9.14 | $7.59 | 414,070 |
| 2020-06-29 | $8.89 | $9.06 | $8.80 | $9.01 | $7.48 | 242,847 |
| 2020-06-26 | $8.81 | $8.87 | $8.78 | $8.81 | $7.31 | 253,461 |
| 2020-06-25 | $8.80 | $9.04 | $8.75 | $8.81 | $7.31 | 228,951 |
| 2020-06-24 | $8.82 | $8.93 | $8.44 | $8.82 | $7.32 | 511,150 |
| 2020-06-23 | $9.39 | $9.41 | $9.06 | $9.16 | $7.60 | 283,631 |
| 2020-06-22 | $9.47 | $9.58 | $9.17 | $9.29 | $7.71 | 248,459 |
| 2020-06-19 | $9.38 | $9.78 | $9.31 | $9.46 | $7.85 | 407,404 |
| 2020-06-18 | $9.44 | $9.64 | $9.23 | $9.36 | $7.77 | 423,243 |
| 2020-06-17 | $9.90 | $9.92 | $9.30 | $9.46 | $7.85 | 297,138 |
| 2020-06-16 | $10.00 | $10.19 | $9.68 | $9.86 | $8.18 | 368,496 |
| 2020-06-15 | $9.65 | $9.83 | $9.07 | $9.72 | $8.07 | 562,729 |
| 2020-06-12 | $10.04 | $10.19 | $9.52 | $10.16 | $8.13 | 688,934 |
| 2020-06-11 | $9.68 | $10.05 | $9.33 | $9.48 | $7.59 | 586,879 |
| 2020-06-10 | $10.63 | $10.73 | $10.06 | $10.33 | $8.27 | 421,227 |
| 2020-06-09 | $10.78 | $10.85 | $10.53 | $10.64 | $8.52 | 311,222 |
| 2020-06-08 | $10.55 | $10.98 | $10.52 | $10.82 | $8.66 | 396,679 |
| 2020-06-05 | $10.55 | $10.82 | $10.30 | $10.36 | $8.29 | 690,688 |
| 2020-06-04 | $10.30 | $10.49 | $10.04 | $10.19 | $8.16 | 346,796 |
| 2020-06-03 | $10.31 | $10.45 | $10.21 | $10.35 | $8.28 | 411,889 |
| 2020-06-02 | $10.32 | $10.41 | $10.02 | $10.18 | $8.15 | 294,395 |
| 2020-06-01 | $10.31 | $10.42 | $10.25 | $10.31 | $8.25 | 275,118 |
| 2020-05-29 | $9.87 | $10.30 | $9.53 | $10.20 | $8.16 | 469,032 |
| 2020-05-28 | $10.24 | $10.35 | $9.88 | $9.95 | $7.96 | 281,008 |
| 2020-05-27 | $10.18 | $10.25 | $9.87 | $10.18 | $8.15 | 312,451 |
| 2020-05-26 | $10.18 | $10.48 | $9.85 | $9.91 | $7.93 | 508,024 |
| 2020-05-22 | $9.88 | $10.09 | $9.73 | $9.97 | $7.98 | 340,441 |
| 2020-05-21 | $9.33 | $9.84 | $9.33 | $9.81 | $7.85 | 275,766 |
| 2020-05-20 | $9.04 | $9.41 | $8.93 | $9.28 | $7.43 | 421,206 |
| 2020-05-19 | $8.80 | $9.20 | $8.67 | $9.03 | $7.23 | 310,160 |
| 2020-05-18 | $8.74 | $8.83 | $8.65 | $8.71 | $6.97 | 223,938 |
| 2020-05-15 | $8.30 | $8.54 | $8.11 | $8.36 | $6.69 | 253,179 |
| 2020-05-14 | $8.03 | $8.55 | $7.68 | $8.42 | $6.74 | 334,302 |
| 2020-05-13 | $8.47 | $8.47 | $7.81 | $8.08 | $6.47 | 502,673 |
| 2020-05-12 | $9.00 | $9.10 | $8.25 | $8.36 | $6.69 | 598,435 |
| 2020-05-11 | $8.25 | $8.38 | $8.04 | $8.29 | $6.63 | 240,502 |
| 2020-05-08 | $8.33 | $8.52 | $8.18 | $8.32 | $6.66 | 239,648 |
| 2020-05-07 | $8.15 | $8.46 | $8.00 | $8.22 | $6.58 | 321,261 |
| 2020-05-06 | $7.92 | $8.22 | $7.72 | $8.08 | $6.47 | 265,154 |
| 2020-05-05 | $8.10 | $8.41 | $7.73 | $7.82 | $6.26 | 430,336 |
| 2020-05-04 | $7.91 | $8.13 | $7.67 | $7.96 | $6.37 | 362,217 |
| 2020-05-01 | $8.50 | $8.62 | $8.02 | $8.17 | $6.54 | 307,682 |
| 2020-04-30 | $8.57 | $8.71 | $8.34 | $8.67 | $6.94 | 529,210 |
| 2020-04-29 | $8.25 | $8.78 | $8.25 | $8.60 | $6.88 | 486,220 |
| 2020-04-28 | $8.65 | $8.87 | $7.98 | $8.01 | $6.41 | 483,433 |
| 2020-04-27 | $7.69 | $8.59 | $7.31 | $8.41 | $6.73 | 794,261 |
| 2020-04-24 | $7.30 | $7.71 | $7.23 | $7.69 | $6.15 | 514,310 |
| 2020-04-23 | $7.20 | $7.34 | $6.97 | $7.22 | $5.78 | 339,350 |
| 2020-04-22 | $7.58 | $7.64 | $7.04 | $7.13 | $5.71 | 330,100 |
| 2020-04-21 | $7.14 | $7.60 | $7.12 | $7.45 | $5.96 | 441,131 |
| 2020-04-20 | $7.66 | $7.75 | $7.14 | $7.48 | $5.99 | 551,575 |
| 2020-04-17 | $8.20 | $8.60 | $7.58 | $7.61 | $6.09 | 657,862 |
| 2020-04-16 | $7.80 | $8.10 | $7.56 | $7.85 | $6.28 | 662,721 |
| 2020-04-15 | $7.99 | $7.99 | $7.48 | $7.80 | $6.24 | 936,839 |
| 2020-04-14 | $7.75 | $8.08 | $7.70 | $8.01 | $6.41 | 719,846 |
| 2020-04-13 | $7.31 | $7.63 | $6.77 | $7.55 | $6.04 | 1,039,693 |
| 2020-04-09 | $7.13 | $8.10 | $6.78 | $7.17 | $5.74 | 1,199,337 |
| 2020-04-08 | $6.36 | $7.07 | $6.36 | $6.70 | $5.36 | 637,597 |
| 2020-04-07 | $5.84 | $6.48 | $5.80 | $6.13 | $4.91 | 527,954 |
| 2020-04-06 | $5.47 | $5.90 | $5.35 | $5.44 | $4.35 | 504,077 |
| 2020-04-03 | $5.63 | $5.81 | $4.88 | $5.22 | $4.18 | 672,532 |
| 2020-04-02 | $5.56 | $5.65 | $5.30 | $5.40 | $4.32 | 301,375 |
| 2020-04-01 | $6.00 | $6.14 | $5.56 | $5.58 | $4.47 | 555,502 |
| 2020-03-31 | $6.77 | $7.10 | $6.22 | $6.25 | $5.00 | 720,316 |
| 2020-03-30 | $7.68 | $7.87 | $6.41 | $6.53 | $5.23 | 987,493 |
| 2020-03-27 | $6.96 | $8.03 | $6.76 | $7.67 | $6.14 | 1,064,278 |
| 2020-03-26 | $6.50 | $8.26 | $6.50 | $7.20 | $5.76 | 1,065,492 |
| 2020-03-25 | $6.06 | $7.54 | $5.84 | $6.40 | $5.12 | 1,263,771 |
| 2020-03-24 | $5.12 | $6.41 | $5.12 | $5.93 | $4.75 | 981,385 |
| 2020-03-23 | $6.00 | $6.01 | $5.00 | $5.18 | $4.15 | 976,780 |
| 2020-03-20 | $6.90 | $7.46 | $5.95 | $6.01 | $4.81 | 1,148,894 |
| 2020-03-19 | $4.40 | $7.12 | $4.02 | $6.74 | $5.39 | 1,724,046 |
| 2020-03-18 | $6.49 | $6.57 | $4.40 | $4.40 | $3.52 | 1,785,137 |
| 2020-03-17 | $7.56 | $7.83 | $6.86 | $7.02 | $5.62 | 1,131,786 |
| 2020-03-16 | $5.06 | $8.42 | $5.06 | $7.51 | $6.01 | 1,483,648 |
| 2020-03-13 | $10.62 | $10.69 | $9.91 | $10.19 | $7.78 | 742,862 |
| 2020-03-12 | $10.82 | $10.93 | $10.01 | $10.23 | $7.81 | 775,756 |
| 2020-03-11 | $11.88 | $12.05 | $11.45 | $11.51 | $8.79 | 792,499 |
| 2020-03-10 | $12.64 | $12.72 | $11.82 | $12.09 | $9.23 | 780,571 |
| 2020-03-09 | $12.64 | $12.75 | $12.26 | $12.33 | $9.42 | 870,466 |
| 2020-03-06 | $13.50 | $13.57 | $13.20 | $13.45 | $10.27 | 444,106 |
| 2020-03-05 | $13.60 | $13.83 | $13.50 | $13.71 | $10.47 | 486,894 |
| 2020-03-04 | $13.74 | $13.86 | $13.67 | $13.80 | $10.54 | 380,141 |
| 2020-03-03 | $13.57 | $13.97 | $13.49 | $13.57 | $10.36 | 641,941 |
| 2020-03-02 | $13.14 | $13.62 | $13.13 | $13.53 | $10.33 | 700,717 |
| 2020-02-28 | $13.17 | $13.18 | $12.80 | $13.09 | $10.00 | 1,118,763 |
| 2020-02-27 | $13.57 | $13.65 | $13.05 | $13.41 | $10.24 | 970,394 |
| 2020-02-26 | $13.80 | $13.90 | $13.59 | $13.67 | $10.44 | 767,643 |
| 2020-02-25 | $14.35 | $14.39 | $13.72 | $13.77 | $10.52 | 781,271 |
| 2020-02-24 | $14.20 | $14.38 | $14.20 | $14.32 | $10.94 | 343,365 |
| 2020-02-21 | $14.75 | $14.75 | $14.50 | $14.53 | $11.10 | 293,228 |
| 2020-02-20 | $14.63 | $14.76 | $14.62 | $14.75 | $11.26 | 201,645 |
| 2020-02-19 | $14.68 | $14.71 | $14.59 | $14.61 | $11.16 | 294,487 |
| 2020-02-18 | $14.52 | $14.73 | $14.52 | $14.65 | $11.19 | 494,296 |
| 2020-02-14 | $14.53 | $14.59 | $14.50 | $14.52 | $11.09 | 193,642 |
| 2020-02-13 | $14.50 | $14.56 | $14.48 | $14.55 | $11.11 | 156,755 |
| 2020-02-12 | $14.55 | $14.57 | $14.48 | $14.50 | $11.07 | 162,102 |
| 2020-02-11 | $14.35 | $14.53 | $14.35 | $14.51 | $11.08 | 197,499 |
| 2020-02-10 | $14.31 | $14.41 | $14.30 | $14.35 | $10.96 | 343,248 |
| 2020-02-07 | $14.38 | $14.44 | $14.30 | $14.31 | $10.93 | 316,237 |
| 2020-02-06 | $14.52 | $14.55 | $14.37 | $14.38 | $10.98 | 296,428 |
| 2020-02-05 | $14.41 | $14.52 | $14.39 | $14.47 | $11.05 | 301,061 |
| 2020-02-04 | $14.37 | $14.42 | $14.33 | $14.38 | $10.98 | 273,019 |
| 2020-02-03 | $14.28 | $14.39 | $14.22 | $14.35 | $10.96 | 248,557 |
| 2020-01-31 | $14.18 | $14.32 | $14.16 | $14.24 | $10.88 | 327,455 |
| 2020-01-30 | $14.24 | $14.25 | $14.15 | $14.21 | $10.85 | 155,786 |
| 2020-01-29 | $14.17 | $14.29 | $14.14 | $14.27 | $10.90 | 321,907 |
| 2020-01-28 | $14.17 | $14.24 | $14.13 | $14.17 | $10.82 | 312,360 |
| 2020-01-27 | $14.20 | $14.20 | $14.11 | $14.14 | $10.80 | 265,084 |
| 2020-01-24 | $14.28 | $14.32 | $14.17 | $14.20 | $10.84 | 269,565 |
| 2020-01-23 | $14.30 | $14.30 | $14.17 | $14.25 | $10.88 | 321,019 |
| 2020-01-22 | $14.17 | $14.30 | $14.13 | $14.28 | $10.91 | 444,050 |
| 2020-01-21 | $14.15 | $14.17 | $14.05 | $14.11 | $10.78 | 279,898 |
| 2020-01-17 | $14.13 | $14.17 | $14.11 | $14.15 | $10.81 | 268,868 |
| 2020-01-16 | $14.07 | $14.11 | $14.06 | $14.08 | $10.75 | 362,365 |
| 2020-01-15 | $14.01 | $14.12 | $14.01 | $14.06 | $10.74 | 493,346 |
| 2020-01-14 | $14.12 | $14.21 | $14.11 | $14.15 | $10.81 | 374,296 |
| 2020-01-13 | $14.09 | $14.16 | $14.05 | $14.16 | $10.81 | 267,834 |
| 2020-01-10 | $14.06 | $14.14 | $14.02 | $14.07 | $10.75 | 224,213 |
| 2020-01-09 | $14.08 | $14.12 | $14.04 | $14.06 | $10.74 | 269,146 |
| 2020-01-08 | $14.04 | $14.14 | $14.04 | $14.08 | $10.75 | 234,485 |
| 2020-01-07 | $14.06 | $14.20 | $14.02 | $14.04 | $10.72 | 354,803 |
| 2020-01-06 | $14.02 | $14.10 | $13.96 | $14.04 | $10.72 | 350,998 |
| 2020-01-03 | $14.04 | $14.07 | $13.97 | $14.01 | $10.70 | 255,822 |
| 2020-01-02 | $14.06 | $14.10 | $13.97 | $14.04 | $10.72 | 397,948 |
| 2019-12-31 | $14.08 | $14.09 | $13.99 | $14.05 | $10.73 | 403,161 |
| 2019-12-30 | $14.05 | $14.06 | $13.95 | $13.99 | $10.68 | 250,001 |
| 2019-12-27 | $14.09 | $14.11 | $14.05 | $14.05 | $10.73 | 198,856 |
| 2019-12-26 | $14.18 | $14.20 | $14.05 | $14.10 | $10.77 | 255,501 |
| 2019-12-24 | $14.16 | $14.25 | $14.07 | $14.13 | $10.79 | 232,334 |
| 2019-12-23 | $14.18 | $14.25 | $14.09 | $14.11 | $10.78 | 280,634 |
| 2019-12-20 | $14.24 | $14.29 | $14.15 | $14.20 | $10.84 | 982,381 |
| 2019-12-19 | $14.28 | $14.35 | $14.20 | $14.22 | $10.86 | 253,256 |
| 2019-12-18 | $14.43 | $14.49 | $14.22 | $14.23 | $10.87 | 302,505 |
| 2019-12-17 | $14.49 | $14.54 | $14.37 | $14.43 | $11.02 | 445,039 |
| 2019-12-16 | $14.22 | $14.57 | $14.22 | $14.48 | $11.06 | 623,869 |
| 2019-12-13 | $14.36 | $14.50 | $14.33 | $14.44 | $10.76 | 522,813 |
| 2019-12-12 | $14.41 | $14.50 | $14.37 | $14.41 | $10.74 | 354,583 |
| 2019-12-11 | $14.35 | $14.42 | $14.25 | $14.32 | $10.67 | 482,385 |
| 2019-12-10 | $14.39 | $14.40 | $14.27 | $14.35 | $10.69 | 392,804 |
| 2019-12-09 | $14.49 | $14.49 | $14.35 | $14.36 | $10.70 | 272,237 |
| 2019-12-06 | $14.44 | $14.51 | $14.38 | $14.48 | $10.79 | 220,521 |
| 2019-12-05 | $14.38 | $14.40 | $14.28 | $14.35 | $10.69 | 269,381 |
| 2019-12-04 | $14.24 | $14.40 | $14.24 | $14.36 | $10.70 | 232,896 |
| 2019-12-03 | $14.28 | $14.35 | $14.16 | $14.23 | $10.60 | 328,958 |
| 2019-12-02 | $14.50 | $14.55 | $14.37 | $14.38 | $10.72 | 246,385 |
| 2019-11-29 | $14.33 | $14.48 | $14.25 | $14.48 | $10.79 | 208,803 |
| 2019-11-27 | $14.22 | $14.36 | $14.18 | $14.33 | $10.68 | 307,089 |
| 2019-11-26 | $14.07 | $14.23 | $14.07 | $14.19 | $10.57 | 267,325 |
| 2019-11-25 | $14.12 | $14.15 | $14.01 | $14.12 | $10.52 | 256,121 |
| 2019-11-22 | $14.09 | $14.15 | $14.02 | $14.05 | $10.47 | 174,822 |
| 2019-11-21 | $14.14 | $14.16 | $14.00 | $14.09 | $10.50 | 219,838 |
| 2019-11-20 | $14.11 | $14.12 | $14.01 | $14.10 | $10.51 | 166,730 |
| 2019-11-19 | $14.15 | $14.18 | $14.11 | $14.18 | $10.57 | 173,140 |
| 2019-11-18 | $14.06 | $14.14 | $14.00 | $14.10 | $10.51 | 202,872 |
| 2019-11-15 | $14.17 | $14.22 | $14.05 | $14.09 | $10.50 | 210,840 |
| 2019-11-14 | $14.28 | $14.28 | $14.13 | $14.19 | $10.57 | 257,207 |
| 2019-11-13 | $14.30 | $14.34 | $14.21 | $14.26 | $10.63 | 147,707 |
| 2019-11-12 | $14.29 | $14.37 | $14.25 | $14.35 | $10.69 | 211,428 |
| 2019-11-11 | $14.28 | $14.34 | $14.19 | $14.25 | $10.62 | 215,947 |
| 2019-11-08 | $14.39 | $14.39 | $14.22 | $14.28 | $10.64 | 207,944 |
| 2019-11-07 | $14.12 | $14.39 | $14.06 | $14.35 | $10.69 | 338,845 |
| 2019-11-06 | $13.93 | $14.24 | $13.72 | $14.10 | $10.51 | 387,896 |
| 2019-11-05 | $13.90 | $13.97 | $13.81 | $13.84 | $10.31 | 305,818 |
| 2019-11-04 | $13.98 | $13.98 | $13.88 | $13.90 | $10.36 | 150,494 |
| 2019-11-01 | $13.88 | $13.97 | $13.88 | $13.91 | $10.37 | 191,471 |
| 2019-10-31 | $13.87 | $13.92 | $13.82 | $13.84 | $10.31 | 124,575 |
| 2019-10-30 | $13.86 | $13.90 | $13.83 | $13.87 | $10.34 | 166,778 |
| 2019-10-29 | $13.90 | $13.94 | $13.79 | $13.90 | $10.36 | 127,674 |
| 2019-10-28 | $13.88 | $13.99 | $13.86 | $13.88 | $10.34 | 173,844 |
| 2019-10-25 | $13.79 | $13.89 | $13.70 | $13.87 | $10.34 | 184,260 |
| 2019-10-24 | $13.73 | $13.87 | $13.70 | $13.80 | $10.28 | 327,831 |
| 2019-10-23 | $13.59 | $13.72 | $13.49 | $13.70 | $10.21 | 308,305 |
| 2019-10-22 | $13.56 | $13.58 | $13.52 | $13.58 | $10.12 | 144,451 |
| 2019-10-21 | $13.61 | $13.65 | $13.51 | $13.59 | $10.13 | 153,140 |
| 2019-10-18 | $13.51 | $13.59 | $13.50 | $13.59 | $10.13 | 108,502 |
| 2019-10-17 | $13.44 | $13.55 | $13.42 | $13.54 | $10.09 | 211,586 |
| 2019-10-16 | $13.35 | $13.47 | $13.33 | $13.44 | $10.02 | 200,403 |
| 2019-10-15 | $13.28 | $13.42 | $13.27 | $13.34 | $9.94 | 146,044 |
| 2019-10-14 | $13.32 | $13.35 | $13.27 | $13.28 | $9.90 | 103,099 |
| 2019-10-11 | $13.43 | $13.45 | $13.33 | $13.37 | $9.96 | 174,763 |
| 2019-10-10 | $13.28 | $13.38 | $13.23 | $13.35 | $9.95 | 220,184 |
| 2019-10-09 | $13.25 | $13.30 | $13.17 | $13.26 | $9.88 | 185,992 |
| 2019-10-08 | $13.30 | $13.31 | $13.23 | $13.24 | $9.87 | 124,676 |
| 2019-10-07 | $13.27 | $13.34 | $13.25 | $13.32 | $9.93 | 112,377 |
| 2019-10-04 | $13.15 | $13.30 | $13.15 | $13.27 | $9.89 | 118,910 |
| 2019-10-03 | $13.21 | $13.31 | $13.12 | $13.15 | $9.80 | 258,139 |
| 2019-10-02 | $13.43 | $13.44 | $13.12 | $13.21 | $9.84 | 381,770 |
| 2019-10-01 | $13.56 | $13.63 | $13.40 | $13.44 | $10.02 | 203,958 |
| 2019-09-30 | $13.70 | $13.70 | $13.52 | $13.56 | $10.10 | 203,808 |
| 2019-09-27 | $13.65 | $13.69 | $13.55 | $13.61 | $10.14 | 210,733 |
| 2019-09-26 | $13.54 | $13.71 | $13.54 | $13.66 | $10.18 | 212,452 |
| 2019-09-25 | $13.55 | $13.65 | $13.46 | $13.54 | $10.09 | 213,947 |
| 2019-09-24 | $13.70 | $13.73 | $13.51 | $13.56 | $10.10 | 230,440 |
| 2019-09-23 | $13.65 | $13.74 | $13.61 | $13.65 | $10.17 | 150,412 |
| 2019-09-20 | $13.61 | $13.71 | $13.58 | $13.68 | $10.19 | 268,816 |
| 2019-09-19 | $13.53 | $13.68 | $13.50 | $13.56 | $10.10 | 235,021 |
| 2019-09-18 | $13.48 | $13.58 | $13.48 | $13.53 | $10.08 | 220,800 |
| 2019-09-17 | $13.46 | $13.49 | $13.39 | $13.47 | $10.04 | 195,075 |
| 2019-09-16 | $13.40 | $13.59 | $13.35 | $13.49 | $10.05 | 415,689 |
| 2019-09-13 | $13.41 | $13.50 | $13.37 | $13.44 | $10.02 | 472,721 |
| 2019-09-12 | $13.74 | $13.80 | $13.66 | $13.75 | $9.98 | 334,982 |
| 2019-09-11 | $13.76 | $13.77 | $13.63 | $13.74 | $9.97 | 256,223 |
| 2019-09-10 | $13.61 | $13.76 | $13.60 | $13.74 | $9.97 | 229,220 |
| 2019-09-09 | $13.47 | $13.63 | $13.39 | $13.61 | $9.88 | 307,078 |
| 2019-09-06 | $13.31 | $13.42 | $13.24 | $13.40 | $9.73 | 413,783 |
| 2019-09-05 | $13.33 | $13.33 | $13.24 | $13.26 | $9.62 | 214,836 |
| 2019-09-04 | $13.43 | $13.43 | $13.25 | $13.27 | $9.63 | 419,142 |
| 2019-09-03 | $13.27 | $13.41 | $13.27 | $13.38 | $9.71 | 318,515 |
| 2019-08-30 | $13.49 | $13.50 | $13.36 | $13.45 | $9.76 | 280,709 |
| 2019-08-29 | $13.43 | $13.51 | $13.37 | $13.45 | $9.76 | 256,470 |
| 2019-08-28 | $13.45 | $13.50 | $13.21 | $13.40 | $9.73 | 539,571 |
| 2019-08-27 | $13.60 | $13.60 | $13.39 | $13.50 | $9.80 | 647,643 |
| 2019-08-26 | $13.53 | $13.60 | $13.43 | $13.54 | $9.83 | 300,548 |
| 2019-08-23 | $13.59 | $13.62 | $13.47 | $13.48 | $9.78 | 358,842 |
| 2019-08-22 | $13.57 | $13.64 | $13.51 | $13.60 | $9.87 | 199,580 |
| 2019-08-21 | $13.57 | $13.62 | $13.52 | $13.55 | $9.83 | 186,946 |
| 2019-08-20 | $13.61 | $13.65 | $13.52 | $13.58 | $9.86 | 197,685 |
| 2019-08-19 | $13.40 | $13.83 | $13.38 | $13.54 | $9.83 | 493,446 |
| 2019-08-16 | $13.20 | $13.34 | $13.15 | $13.32 | $9.67 | 370,705 |
| 2019-08-15 | $13.35 | $13.42 | $13.14 | $13.16 | $9.55 | 321,427 |
| 2019-08-14 | $13.39 | $13.46 | $13.25 | $13.29 | $9.65 | 822,823 |
| 2019-08-13 | $13.48 | $13.55 | $13.37 | $13.37 | $9.70 | 583,151 |
| 2019-08-12 | $13.45 | $13.56 | $13.42 | $13.47 | $9.78 | 551,650 |
| 2019-08-09 | $13.75 | $13.75 | $13.48 | $13.49 | $9.79 | 595,287 |
| 2019-08-08 | $13.77 | $13.98 | $13.16 | $13.82 | $10.03 | 1,060,852 |
| 2019-08-07 | $13.96 | $14.06 | $13.86 | $13.98 | $10.15 | 339,198 |
| 2019-08-06 | $13.96 | $14.09 | $13.91 | $13.99 | $10.15 | 210,342 |
| 2019-08-05 | $14.04 | $14.10 | $13.81 | $13.91 | $10.10 | 314,377 |
| 2019-08-02 | $14.04 | $14.13 | $14.02 | $14.10 | $10.23 | 98,434 |
| 2019-08-01 | $14.10 | $14.15 | $14.02 | $14.05 | $10.20 | 166,320 |
| 2019-07-31 | $14.11 | $14.14 | $13.96 | $14.07 | $10.21 | 207,678 |
| 2019-07-30 | $14.03 | $14.19 | $14.02 | $14.15 | $10.27 | 205,794 |
| 2019-07-29 | $14.08 | $14.10 | $14.02 | $14.03 | $10.18 | 211,309 |
| 2019-07-26 | $14.10 | $14.19 | $14.08 | $14.09 | $10.23 | 133,789 |
| 2019-07-25 | $14.09 | $14.23 | $14.07 | $14.08 | $10.22 | 151,425 |
| 2019-07-24 | $14.06 | $14.10 | $14.02 | $14.04 | $10.19 | 226,190 |
| 2019-07-23 | $14.00 | $14.08 | $13.99 | $14.08 | $10.22 | 231,851 |
| 2019-07-22 | $14.05 | $14.18 | $13.98 | $14.02 | $10.17 | 216,223 |
| 2019-07-19 | $14.15 | $14.20 | $14.05 | $14.06 | $10.20 | 241,591 |
| 2019-07-18 | $14.15 | $14.20 | $14.04 | $14.11 | $10.24 | 407,411 |
| 2019-07-17 | $14.26 | $14.30 | $14.09 | $14.14 | $10.26 | 747,384 |
| 2019-07-16 | $14.30 | $14.37 | $14.20 | $14.25 | $10.34 | 243,046 |
| 2019-07-15 | $14.29 | $14.36 | $14.27 | $14.32 | $10.39 | 116,464 |
| 2019-07-12 | $14.23 | $14.39 | $14.23 | $14.28 | $10.36 | 148,875 |
| 2019-07-11 | $14.18 | $14.26 | $14.15 | $14.22 | $10.32 | 219,680 |
| 2019-07-10 | $14.17 | $14.26 | $14.13 | $14.20 | $10.31 | 239,988 |
| 2019-07-09 | $14.23 | $14.25 | $14.14 | $14.18 | $10.29 | 211,946 |
| 2019-07-08 | $14.29 | $14.31 | $14.20 | $14.30 | $10.38 | 197,776 |
| 2019-07-05 | $14.29 | $14.35 | $14.14 | $14.23 | $10.33 | 215,313 |
| 2019-07-03 | $14.27 | $14.34 | $14.26 | $14.29 | $10.37 | 81,646 |
| 2019-07-02 | $14.30 | $14.36 | $14.19 | $14.22 | $10.32 | 191,479 |
| 2019-07-01 | $14.34 | $14.41 | $14.23 | $14.26 | $10.35 | 160,214 |
| 2019-06-28 | $14.10 | $14.26 | $14.06 | $14.25 | $10.34 | 310,574 |
| 2019-06-27 | $14.05 | $14.13 | $13.93 | $14.11 | $10.24 | 670,520 |
| 2019-06-26 | $14.10 | $14.19 | $14.02 | $14.05 | $10.20 | 325,215 |
| 2019-06-25 | $14.21 | $14.26 | $14.04 | $14.10 | $10.23 | 318,627 |
| 2019-06-24 | $14.44 | $14.55 | $14.30 | $14.35 | $10.41 | 183,840 |
| 2019-06-21 | $14.37 | $14.48 | $14.33 | $14.39 | $10.44 | 169,671 |
| 2019-06-20 | $14.64 | $14.64 | $14.20 | $14.36 | $10.42 | 299,426 |
| 2019-06-19 | $14.38 | $14.61 | $14.38 | $14.55 | $10.56 | 222,790 |
| 2019-06-18 | $14.35 | $14.47 | $14.32 | $14.36 | $10.42 | 176,878 |
| 2019-06-17 | $14.48 | $14.48 | $14.28 | $14.34 | $10.41 | 241,559 |
| 2019-06-14 | $14.49 | $14.50 | $14.42 | $14.43 | $10.47 | 94,715 |
| 2019-06-13 | $14.35 | $14.58 | $14.35 | $14.42 | $10.47 | 327,111 |
| 2019-06-12 | $14.68 | $14.71 | $14.57 | $14.69 | $10.40 | 251,347 |
| 2019-06-11 | $14.78 | $14.79 | $14.63 | $14.66 | $10.38 | 215,517 |
| 2019-06-10 | $14.67 | $14.77 | $14.61 | $14.77 | $10.46 | 299,547 |
| 2019-06-07 | $14.57 | $14.68 | $14.55 | $14.67 | $10.39 | 186,662 |
| 2019-06-06 | $14.57 | $14.67 | $14.53 | $14.57 | $10.32 | 169,382 |
| 2019-06-05 | $14.42 | $14.56 | $14.39 | $14.54 | $10.30 | 196,168 |
| 2019-06-04 | $14.46 | $14.49 | $14.32 | $14.42 | $10.21 | 173,464 |
| 2019-06-03 | $14.27 | $14.44 | $14.25 | $14.38 | $10.18 | 142,961 |
| 2019-05-31 | $14.38 | $14.38 | $14.24 | $14.27 | $10.10 | 240,758 |
| 2019-05-30 | $14.54 | $14.67 | $14.36 | $14.41 | $10.20 | 134,776 |
| 2019-05-29 | $14.63 | $14.63 | $14.46 | $14.50 | $10.27 | 166,574 |
| 2019-05-28 | $14.53 | $14.68 | $14.52 | $14.63 | $10.36 | 140,881 |
| 2019-05-24 | $14.64 | $14.68 | $14.51 | $14.52 | $10.28 | 116,695 |
| 2019-05-23 | $14.63 | $14.72 | $14.56 | $14.61 | $10.34 | 110,575 |
| 2019-05-22 | $14.61 | $14.74 | $14.60 | $14.64 | $10.37 | 180,964 |
| 2019-05-21 | $14.55 | $14.65 | $14.50 | $14.64 | $10.37 | 164,642 |
| 2019-05-20 | $14.55 | $14.60 | $14.52 | $14.54 | $10.30 | 122,935 |
| 2019-05-17 | $14.50 | $14.57 | $14.48 | $14.54 | $10.30 | 116,499 |
| 2019-05-16 | $14.43 | $14.55 | $14.41 | $14.53 | $10.29 | 137,424 |
| 2019-05-15 | $14.43 | $14.45 | $14.34 | $14.40 | $10.20 | 93,536 |
| 2019-05-14 | $14.43 | $14.54 | $14.40 | $14.44 | $10.22 | 136,010 |
| 2019-05-13 | $14.52 | $14.54 | $14.37 | $14.42 | $10.21 | 137,886 |
| 2019-05-10 | $14.59 | $14.66 | $14.58 | $14.61 | $10.34 | 111,864 |
| 2019-05-09 | $14.56 | $14.65 | $14.51 | $14.65 | $10.37 | 166,538 |
| 2019-05-08 | $14.69 | $14.80 | $14.56 | $14.63 | $10.36 | 204,127 |
| 2019-05-07 | $14.64 | $14.77 | $14.61 | $14.67 | $10.39 | 228,129 |
| 2019-05-06 | $14.56 | $14.75 | $14.50 | $14.71 | $10.42 | 165,682 |
| 2019-05-03 | $14.56 | $14.65 | $14.52 | $14.62 | $10.35 | 164,106 |
| 2019-05-02 | $14.48 | $14.57 | $14.46 | $14.55 | $10.30 | 118,418 |
| 2019-05-01 | $14.50 | $14.56 | $14.46 | $14.47 | $10.25 | 152,012 |
| 2019-04-30 | $14.51 | $14.60 | $14.45 | $14.50 | $10.27 | 240,379 |
| 2019-04-29 | $14.47 | $14.68 | $14.47 | $14.56 | $10.31 | 152,718 |
| 2019-04-26 | $14.44 | $14.56 | $14.42 | $14.53 | $10.29 | 137,491 |
| 2019-04-25 | $14.43 | $14.48 | $14.30 | $14.41 | $10.20 | 192,530 |
| 2019-04-24 | $14.47 | $14.58 | $14.42 | $14.44 | $10.22 | 255,499 |
| 2019-04-23 | $14.37 | $14.48 | $14.35 | $14.47 | $10.25 | 168,255 |
| 2019-04-22 | $14.37 | $14.40 | $14.34 | $14.37 | $10.17 | 133,139 |
| 2019-04-18 | $14.40 | $14.42 | $14.36 | $14.37 | $10.17 | 98,374 |
| 2019-04-17 | $14.42 | $14.43 | $14.32 | $14.38 | $10.18 | 115,619 |
| 2019-04-16 | $14.30 | $14.44 | $14.28 | $14.40 | $10.20 | 157,911 |
| 2019-04-15 | $14.31 | $14.32 | $14.25 | $14.28 | $10.11 | 207,896 |
| 2019-04-12 | $14.35 | $14.39 | $14.20 | $14.30 | $10.13 | 116,254 |
| 2019-04-11 | $14.30 | $14.38 | $14.25 | $14.30 | $10.13 | 143,772 |
| 2019-04-10 | $14.27 | $14.31 | $14.26 | $14.30 | $10.13 | 117,247 |
| 2019-04-09 | $14.39 | $14.39 | $14.16 | $14.26 | $10.10 | 448,598 |
| 2019-04-08 | $14.39 | $14.45 | $14.34 | $14.44 | $10.22 | 114,775 |
| 2019-04-05 | $14.41 | $14.49 | $14.37 | $14.39 | $10.19 | 123,283 |
| 2019-04-04 | $14.36 | $14.40 | $14.33 | $14.40 | $10.20 | 132,113 |
| 2019-04-03 | $14.34 | $14.43 | $14.32 | $14.35 | $10.16 | 116,170 |
| 2019-04-02 | $14.28 | $14.37 | $14.25 | $14.33 | $10.15 | 254,491 |
| 2019-04-01 | $14.28 | $14.31 | $14.21 | $14.25 | $10.09 | 272,133 |
| 2019-03-29 | $14.22 | $14.30 | $14.18 | $14.18 | $10.04 | 220,942 |
| 2019-03-28 | $14.19 | $14.22 | $14.16 | $14.21 | $10.06 | 162,775 |
| 2019-03-27 | $14.15 | $14.23 | $14.12 | $14.20 | $10.05 | 227,362 |
| 2019-03-26 | $14.23 | $14.29 | $14.11 | $14.14 | $10.01 | 175,197 |
| 2019-03-25 | $14.10 | $14.25 | $14.10 | $14.19 | $10.05 | 180,065 |
| 2019-03-22 | $14.22 | $14.26 | $14.06 | $14.12 | $10.00 | 170,565 |
| 2019-03-21 | $14.21 | $14.30 | $14.18 | $14.25 | $10.09 | 226,457 |
| 2019-03-20 | $14.22 | $14.35 | $14.11 | $14.21 | $10.06 | 197,651 |
| 2019-03-19 | $14.33 | $14.37 | $14.15 | $14.21 | $10.06 | 170,606 |
| 2019-03-18 | $14.32 | $14.32 | $14.20 | $14.30 | $10.13 | 235,056 |
| 2019-03-15 | $14.23 | $14.29 | $14.17 | $14.26 | $10.10 | 535,010 |
| 2019-03-14 | $14.05 | $14.21 | $13.95 | $14.16 | $10.03 | 253,181 |
| 2019-03-13 | $14.37 | $14.39 | $14.22 | $14.37 | $9.92 | 314,258 |
| 2019-03-12 | $14.48 | $14.48 | $14.23 | $14.29 | $9.87 | 441,923 |
| 2019-03-11 | $14.47 | $14.56 | $14.37 | $14.41 | $9.95 | 534,010 |
| 2019-03-08 | $14.26 | $14.46 | $14.26 | $14.43 | $9.96 | 351,517 |
| 2019-03-07 | $14.30 | $14.31 | $14.20 | $14.29 | $9.87 | 252,345 |
| 2019-03-06 | $14.25 | $14.35 | $14.19 | $14.30 | $9.87 | 308,662 |
| 2019-03-05 | $14.36 | $14.36 | $14.03 | $14.23 | $9.83 | 430,352 |
| 2019-03-04 | $14.31 | $14.44 | $14.26 | $14.34 | $9.90 | 519,577 |
| 2019-03-01 | $14.50 | $14.53 | $14.16 | $14.27 | $9.85 | 302,174 |
| 2019-02-28 | $14.84 | $14.84 | $14.29 | $14.45 | $9.98 | 496,208 |
| 2019-02-27 | $14.70 | $14.70 | $14.54 | $14.58 | $10.07 | 218,480 |
| 2019-02-26 | $14.80 | $14.80 | $14.66 | $14.69 | $10.14 | 232,325 |
| 2019-02-25 | $14.88 | $14.88 | $14.72 | $14.79 | $10.21 | 234,275 |
| 2019-02-22 | $14.77 | $14.88 | $14.60 | $14.87 | $10.27 | 354,886 |
| 2019-02-21 | $14.69 | $14.79 | $14.67 | $14.74 | $10.18 | 219,021 |
| 2019-02-20 | $14.54 | $14.77 | $14.53 | $14.70 | $10.15 | 310,022 |
| 2019-02-19 | $14.56 | $14.61 | $14.52 | $14.53 | $10.03 | 234,402 |
| 2019-02-15 | $14.52 | $14.64 | $14.50 | $14.60 | $10.08 | 146,885 |
| 2019-02-14 | $14.44 | $14.61 | $14.44 | $14.49 | $10.01 | 319,145 |
| 2019-02-13 | $14.45 | $14.58 | $14.39 | $14.50 | $10.01 | 368,007 |
| 2019-02-12 | $14.50 | $14.55 | $14.35 | $14.40 | $9.94 | 401,707 |
| 2019-02-11 | $14.43 | $14.61 | $14.39 | $14.45 | $9.98 | 299,805 |
| 2019-02-08 | $14.42 | $14.57 | $14.34 | $14.43 | $9.96 | 296,465 |
| 2019-02-07 | $14.58 | $14.63 | $14.30 | $14.45 | $9.98 | 311,742 |
| 2019-02-06 | $14.68 | $14.70 | $14.55 | $14.61 | $10.09 | 266,996 |
| 2019-02-05 | $14.50 | $14.69 | $14.48 | $14.69 | $10.14 | 234,742 |
| 2019-02-04 | $14.27 | $14.48 | $14.20 | $14.45 | $9.98 | 288,797 |
| 2019-02-01 | $14.39 | $14.40 | $14.23 | $14.27 | $9.85 | 355,942 |
| 2019-01-31 | $14.18 | $14.38 | $14.13 | $14.36 | $9.92 | 452,973 |
| 2019-01-30 | $14.20 | $14.31 | $14.13 | $14.20 | $9.81 | 358,125 |
| 2019-01-29 | $14.18 | $14.29 | $14.12 | $14.15 | $9.77 | 276,370 |
| 2019-01-28 | $14.21 | $14.23 | $14.09 | $14.15 | $9.77 | 291,150 |
| 2019-01-25 | $14.27 | $14.28 | $14.18 | $14.24 | $9.83 | 212,325 |
| 2019-01-24 | $14.18 | $14.30 | $14.14 | $14.23 | $9.83 | 265,700 |
| 2019-01-23 | $14.25 | $14.25 | $14.15 | $14.18 | $9.79 | 207,150 |
| 2019-01-22 | $14.17 | $14.30 | $14.17 | $14.22 | $9.82 | 245,343 |
| 2019-01-18 | $14.25 | $14.35 | $14.17 | $14.19 | $9.80 | 284,776 |
| 2019-01-17 | $14.21 | $14.25 | $14.16 | $14.21 | $9.81 | 275,386 |
| 2019-01-16 | $14.11 | $14.24 | $14.08 | $14.22 | $9.82 | 191,727 |
| 2019-01-15 | $13.94 | $14.13 | $13.92 | $14.10 | $9.74 | 161,627 |
| 2019-01-14 | $13.96 | $14.04 | $13.91 | $13.94 | $9.63 | 194,129 |
| 2019-01-11 | $13.82 | $13.97 | $13.75 | $13.96 | $9.64 | 234,003 |
| 2019-01-10 | $13.83 | $13.85 | $13.80 | $13.83 | $9.55 | 217,702 |
| 2019-01-09 | $13.85 | $13.92 | $13.65 | $13.83 | $9.55 | 255,486 |
| 2019-01-08 | $13.85 | $13.85 | $13.75 | $13.79 | $9.52 | 295,976 |
| 2019-01-07 | $13.59 | $13.85 | $13.53 | $13.77 | $9.51 | 251,510 |
| 2019-01-04 | $13.29 | $13.61 | $13.29 | $13.58 | $9.38 | 220,607 |
| 2019-01-03 | $13.21 | $13.38 | $13.19 | $13.22 | $9.13 | 453,790 |
| 2019-01-02 | $13.02 | $13.29 | $13.01 | $13.21 | $9.12 | 174,494 |
| 2018-12-31 | $13.25 | $13.26 | $12.93 | $13.04 | $9.00 | 573,825 |
| 2018-12-28 | $13.38 | $13.40 | $13.14 | $13.16 | $9.09 | 636,876 |
| 2018-12-27 | $13.17 | $13.35 | $13.08 | $13.33 | $9.20 | 319,526 |
| 2018-12-26 | $12.83 | $13.31 | $12.83 | $13.30 | $9.18 | 269,664 |
| 2018-12-24 | $12.78 | $12.87 | $12.52 | $12.81 | $8.85 | 349,256 |
| 2018-12-21 | $12.80 | $12.98 | $12.76 | $12.78 | $8.82 | 479,896 |
| 2018-12-20 | $13.21 | $13.25 | $12.73 | $12.77 | $8.82 | 592,008 |
| 2018-12-19 | $13.20 | $13.51 | $13.15 | $13.24 | $9.14 | 326,873 |
| 2018-12-18 | $13.21 | $13.46 | $13.11 | $13.23 | $9.14 | 538,414 |
| 2018-12-17 | $13.84 | $13.88 | $13.11 | $13.15 | $9.08 | 808,992 |
| 2018-12-14 | $13.98 | $14.03 | $13.82 | $13.85 | $9.56 | 394,109 |
| 2018-12-13 | $14.36 | $14.45 | $14.24 | $14.34 | $9.65 | 514,335 |
| 2018-12-12 | $14.48 | $14.48 | $14.35 | $14.38 | $9.68 | 388,292 |
| 2018-12-11 | $14.25 | $14.44 | $14.21 | $14.38 | $9.68 | 408,240 |
| 2018-12-10 | $14.30 | $14.34 | $14.08 | $14.19 | $9.55 | 458,504 |
| 2018-12-07 | $14.21 | $14.27 | $14.16 | $14.25 | $9.59 | 390,539 |
| 2018-12-06 | $14.35 | $14.35 | $13.90 | $14.14 | $9.52 | 510,286 |
| 2018-12-04 | $14.47 | $14.49 | $14.26 | $14.34 | $9.65 | 316,412 |
| 2018-12-03 | $14.43 | $14.51 | $14.38 | $14.49 | $9.75 | 273,903 |
| 2018-11-30 | $14.48 | $14.48 | $14.25 | $14.37 | $9.67 | 322,985 |
| 2018-11-29 | $14.42 | $14.48 | $14.41 | $14.47 | $9.74 | 249,837 |
| 2018-11-28 | $14.32 | $14.48 | $14.28 | $14.46 | $9.73 | 339,147 |
| 2018-11-27 | $14.35 | $14.35 | $14.23 | $14.32 | $9.64 | 285,287 |
| 2018-11-26 | $14.30 | $14.42 | $14.30 | $14.35 | $9.66 | 303,099 |
| 2018-11-23 | $14.13 | $14.29 | $14.11 | $14.27 | $9.60 | 293,668 |
| 2018-11-21 | $14.06 | $14.21 | $14.00 | $14.19 | $9.55 | 356,085 |
| 2018-11-20 | $14.04 | $14.13 | $13.95 | $14.07 | $9.47 | 483,666 |
| 2018-11-19 | $13.98 | $14.12 | $13.93 | $14.10 | $9.49 | 364,396 |
| 2018-11-16 | $13.90 | $13.98 | $13.81 | $13.89 | $9.35 | 426,214 |
| 2018-11-15 | $13.86 | $14.02 | $13.80 | $13.88 | $9.34 | 483,460 |
| 2018-11-14 | $13.95 | $14.06 | $13.89 | $13.91 | $9.36 | 411,916 |
| 2018-11-13 | $14.06 | $14.08 | $13.89 | $13.89 | $9.35 | 373,398 |
| 2018-11-12 | $14.12 | $14.26 | $14.02 | $14.03 | $9.44 | 347,437 |
| 2018-11-09 | $14.14 | $14.31 | $14.08 | $14.15 | $9.52 | 510,504 |
| 2018-11-08 | $14.34 | $14.42 | $14.12 | $14.15 | $9.52 | 569,422 |
| 2018-11-07 | $14.10 | $14.23 | $14.08 | $14.20 | $9.56 | 328,496 |
| 2018-11-06 | $13.88 | $14.07 | $13.83 | $14.07 | $9.47 | 385,260 |
| 2018-11-05 | $13.89 | $13.99 | $13.85 | $13.88 | $9.34 | 433,704 |
| 2018-11-02 | $14.03 | $14.05 | $13.87 | $13.89 | $9.35 | 305,076 |
| 2018-11-01 | $14.01 | $14.09 | $14.00 | $14.01 | $9.43 | 360,941 |
| 2018-10-31 | $13.96 | $14.07 | $13.96 | $14.00 | $9.42 | 384,713 |
| 2018-10-30 | $13.88 | $13.99 | $13.87 | $13.92 | $9.37 | 191,121 |
| 2018-10-29 | $13.88 | $13.99 | $13.85 | $13.89 | $9.35 | 206,229 |
| 2018-10-26 | $13.76 | $13.85 | $13.71 | $13.84 | $9.31 | 223,578 |
| 2018-10-25 | $13.76 | $13.88 | $13.76 | $13.82 | $9.30 | 234,986 |
| 2018-10-24 | $13.84 | $13.87 | $13.75 | $13.75 | $9.25 | 233,185 |
| 2018-10-23 | $13.84 | $13.85 | $13.74 | $13.84 | $9.31 | 332,163 |
| 2018-10-22 | $13.96 | $14.00 | $13.86 | $13.86 | $9.33 | 289,590 |
| 2018-10-19 | $13.98 | $14.02 | $13.91 | $13.95 | $9.39 | 231,566 |
| 2018-10-18 | $13.98 | $14.08 | $13.93 | $13.95 | $9.39 | 211,012 |
| 2018-10-17 | $14.03 | $14.10 | $13.98 | $13.99 | $9.42 | 248,501 |
| 2018-10-16 | $14.01 | $14.08 | $13.99 | $14.06 | $9.46 | 277,203 |
| 2018-10-15 | $13.98 | $14.01 | $13.94 | $13.96 | $9.40 | 219,881 |
| 2018-10-12 | $14.06 | $14.09 | $13.93 | $13.93 | $9.38 | 264,499 |
| 2018-10-11 | $14.11 | $14.15 | $13.93 | $13.93 | $9.38 | 348,109 |
| 2018-10-10 | $14.22 | $14.26 | $14.13 | $14.13 | $9.51 | 310,472 |
| 2018-10-09 | $14.17 | $14.25 | $14.16 | $14.22 | $9.57 | 266,468 |
| 2018-10-08 | $14.33 | $14.33 | $14.15 | $14.16 | $9.53 | 256,106 |
| 2018-10-05 | $14.34 | $14.37 | $14.28 | $14.32 | $9.64 | 362,774 |
| 2018-10-04 | $14.28 | $14.37 | $14.26 | $14.35 | $9.66 | 567,045 |
| 2018-10-03 | $14.23 | $14.28 | $14.21 | $14.25 | $9.59 | 185,447 |
| 2018-10-02 | $14.20 | $14.32 | $14.18 | $14.25 | $9.59 | 270,739 |
| 2018-10-01 | $14.24 | $14.29 | $14.15 | $14.24 | $9.58 | 328,530 |
| 2018-09-28 | $14.28 | $14.33 | $14.10 | $14.23 | $9.58 | 221,770 |
| 2018-09-27 | $14.26 | $14.31 | $14.21 | $14.24 | $9.58 | 191,497 |
| 2018-09-26 | $14.19 | $14.27 | $14.19 | $14.25 | $9.59 | 209,140 |
| 2018-09-25 | $14.27 | $14.35 | $14.16 | $14.20 | $9.56 | 176,310 |
| 2018-09-24 | $14.40 | $14.42 | $14.22 | $14.25 | $9.59 | 212,031 |
| 2018-09-21 | $14.36 | $14.40 | $14.35 | $14.37 | $9.67 | 161,029 |
| 2018-09-20 | $14.30 | $14.37 | $14.25 | $14.33 | $9.64 | 177,286 |
| 2018-09-19 | $14.27 | $14.35 | $14.25 | $14.26 | $9.60 | 162,801 |
| 2018-09-18 | $14.26 | $14.29 | $14.21 | $14.24 | $9.58 | 209,435 |
| 2018-09-17 | $14.20 | $14.27 | $14.17 | $14.25 | $9.59 | 263,891 |
| 2018-09-14 | $14.36 | $14.36 | $14.19 | $14.21 | $9.56 | 327,621 |
| 2018-09-13 | $14.22 | $14.37 | $14.20 | $14.34 | $9.65 | 336,090 |
| 2018-09-12 | $14.53 | $14.53 | $14.41 | $14.48 | $9.51 | 291,100 |
| 2018-09-11 | $14.48 | $14.51 | $14.45 | $14.51 | $9.53 | 240,543 |
| 2018-09-10 | $14.50 | $14.53 | $14.41 | $14.47 | $9.50 | 349,753 |
| 2018-09-07 | $14.50 | $14.53 | $14.43 | $14.48 | $9.51 | 319,621 |
| 2018-09-06 | $14.60 | $14.60 | $14.46 | $14.47 | $9.50 | 293,525 |
| 2018-09-05 | $14.52 | $14.61 | $14.49 | $14.60 | $9.59 | 405,895 |
| 2018-09-04 | $14.60 | $14.60 | $14.52 | $14.55 | $9.55 | 226,844 |
| 2018-08-31 | $14.59 | $14.63 | $14.54 | $14.57 | $9.57 | 238,543 |
| 2018-08-30 | $14.64 | $14.67 | $14.60 | $14.64 | $9.61 | 387,071 |
| 2018-08-29 | $14.58 | $14.69 | $14.56 | $14.65 | $9.62 | 469,987 |
| 2018-08-28 | $14.68 | $14.75 | $14.56 | $14.60 | $9.59 | 533,070 |
| 2018-08-27 | $14.68 | $14.72 | $14.65 | $14.70 | $9.65 | 218,591 |
| 2018-08-24 | $14.73 | $14.74 | $14.64 | $14.68 | $9.64 | 222,057 |
| 2018-08-23 | $14.77 | $14.77 | $14.65 | $14.69 | $9.64 | 193,646 |
| 2018-08-22 | $14.77 | $14.82 | $14.74 | $14.76 | $9.69 | 217,453 |
| 2018-08-21 | $14.77 | $14.80 | $14.74 | $14.77 | $9.70 | 176,630 |
| 2018-08-20 | $14.84 | $14.84 | $14.74 | $14.77 | $9.70 | 187,142 |
| 2018-08-17 | $14.79 | $14.83 | $14.75 | $14.80 | $9.72 | 126,716 |
| 2018-08-16 | $14.80 | $14.85 | $14.75 | $14.84 | $9.74 | 175,802 |
| 2018-08-15 | $14.76 | $14.79 | $14.69 | $14.74 | $9.68 | 143,367 |
| 2018-08-14 | $14.83 | $14.86 | $14.75 | $14.79 | $9.71 | 107,052 |
| 2018-08-13 | $14.80 | $14.88 | $14.75 | $14.87 | $9.76 | 204,181 |
| 2018-08-10 | $14.82 | $14.85 | $14.71 | $14.81 | $9.72 | 154,333 |
| 2018-08-09 | $14.76 | $14.82 | $14.68 | $14.82 | $9.73 | 126,568 |
| 2018-08-08 | $14.75 | $14.98 | $14.60 | $14.75 | $9.68 | 272,900 |
| 2018-08-07 | $14.82 | $14.85 | $14.75 | $14.81 | $9.72 | 133,488 |
| 2018-08-06 | $14.88 | $14.88 | $14.80 | $14.84 | $9.74 | 179,432 |
| 2018-08-03 | $14.80 | $14.92 | $14.75 | $14.86 | $9.76 | 145,765 |
| 2018-08-02 | $14.80 | $14.86 | $14.75 | $14.83 | $9.74 | 227,624 |
| 2018-08-01 | $14.86 | $14.88 | $14.81 | $14.84 | $9.74 | 145,843 |
| 2018-07-31 | $14.86 | $14.90 | $14.80 | $14.85 | $9.75 | 230,487 |
| 2018-07-30 | $14.80 | $14.87 | $14.77 | $14.83 | $9.74 | 110,818 |
| 2018-07-27 | $14.86 | $14.88 | $14.75 | $14.76 | $9.69 | 157,624 |
| 2018-07-26 | $14.78 | $14.92 | $14.70 | $14.87 | $9.76 | 170,478 |
| 2018-07-25 | $14.81 | $14.84 | $14.73 | $14.77 | $9.70 | 139,357 |
| 2018-07-24 | $14.73 | $14.84 | $14.73 | $14.78 | $9.70 | 173,957 |
| 2018-07-23 | $14.86 | $14.89 | $14.71 | $14.73 | $9.67 | 165,320 |
| 2018-07-20 | $14.94 | $14.98 | $14.78 | $14.80 | $9.72 | 185,057 |
| 2018-07-19 | $14.82 | $14.95 | $14.82 | $14.93 | $9.80 | 174,057 |
| 2018-07-18 | $14.76 | $14.85 | $14.74 | $14.84 | $9.74 | 160,124 |
| 2018-07-17 | $14.66 | $14.75 | $14.66 | $14.74 | $9.68 | 131,349 |
| 2018-07-16 | $14.62 | $14.69 | $14.60 | $14.65 | $9.62 | 130,907 |
| 2018-07-13 | $14.50 | $14.62 | $14.49 | $14.61 | $9.59 | 179,582 |
| 2018-07-12 | $14.64 | $14.64 | $14.48 | $14.48 | $9.51 | 194,840 |
| 2018-07-11 | $14.68 | $14.73 | $14.64 | $14.65 | $9.62 | 109,712 |
| 2018-07-10 | $14.78 | $14.78 | $14.63 | $14.68 | $9.64 | 281,329 |
| 2018-07-09 | $14.72 | $14.76 | $14.71 | $14.74 | $9.68 | 123,106 |
| 2018-07-06 | $14.67 | $14.75 | $14.66 | $14.67 | $9.63 | 192,114 |
| 2018-07-05 | $14.74 | $14.74 | $14.67 | $14.69 | $9.64 | 137,504 |
| 2018-07-03 | $14.63 | $14.73 | $14.63 | $14.70 | $9.65 | 83,328 |
| 2018-07-02 | $14.46 | $14.62 | $14.43 | $14.61 | $9.59 | 212,584 |
| 2018-06-29 | $14.39 | $14.54 | $14.37 | $14.45 | $9.49 | 416,720 |
| 2018-06-28 | $14.40 | $14.43 | $14.32 | $14.33 | $9.41 | 243,667 |
| 2018-06-27 | $14.43 | $14.44 | $14.37 | $14.37 | $9.43 | 152,957 |
| 2018-06-26 | $14.43 | $14.47 | $14.36 | $14.42 | $9.47 | 193,048 |
| 2018-06-25 | $14.36 | $14.46 | $14.30 | $14.44 | $9.48 | 259,565 |
| 2018-06-22 | $14.47 | $14.49 | $14.39 | $14.40 | $9.45 | 168,069 |
| 2018-06-21 | $14.53 | $14.54 | $14.41 | $14.43 | $9.47 | 202,694 |
| 2018-06-20 | $14.48 | $14.53 | $14.45 | $14.51 | $9.53 | 168,349 |
| 2018-06-19 | $14.41 | $14.49 | $14.38 | $14.43 | $9.47 | 257,461 |
| 2018-06-18 | $14.46 | $14.51 | $14.37 | $14.38 | $9.44 | 244,540 |
| 2018-06-15 | $14.42 | $14.49 | $14.40 | $14.43 | $9.47 | 176,243 |
| 2018-06-14 | $14.35 | $14.52 | $14.26 | $14.49 | $9.51 | 233,877 |
| 2018-06-13 | $14.84 | $14.93 | $14.68 | $14.69 | $9.41 | 400,011 |
| 2018-06-12 | $14.85 | $14.92 | $14.80 | $14.85 | $9.51 | 293,481 |
| 2018-06-11 | $14.84 | $14.87 | $14.77 | $14.82 | $9.49 | 258,581 |
| 2018-06-08 | $14.81 | $14.89 | $14.80 | $14.85 | $9.51 | 192,106 |
| 2018-06-07 | $14.75 | $14.89 | $14.73 | $14.84 | $9.51 | 292,143 |
| 2018-06-06 | $14.69 | $14.81 | $14.64 | $14.78 | $9.47 | 301,474 |
| 2018-06-05 | $14.78 | $14.78 | $14.63 | $14.71 | $9.42 | 223,466 |
| 2018-06-04 | $14.79 | $14.81 | $14.63 | $14.80 | $9.48 | 258,596 |
| 2018-06-01 | $14.76 | $14.84 | $14.70 | $14.77 | $9.46 | 146,216 |
| 2018-05-31 | $14.83 | $14.83 | $14.65 | $14.73 | $9.44 | 235,328 |
| 2018-05-30 | $14.80 | $14.85 | $14.77 | $14.81 | $9.49 | 139,566 |
| 2018-05-29 | $14.75 | $14.80 | $14.68 | $14.77 | $9.46 | 210,510 |
| 2018-05-25 | $14.84 | $14.84 | $14.75 | $14.78 | $9.47 | 126,044 |
| 2018-05-24 | $14.84 | $14.88 | $14.75 | $14.86 | $9.52 | 219,419 |
| 2018-05-23 | $14.67 | $14.85 | $14.60 | $14.85 | $9.51 | 246,509 |
| 2018-05-22 | $14.70 | $14.75 | $14.66 | $14.68 | $9.40 | 147,909 |
| 2018-05-21 | $14.67 | $14.75 | $14.61 | $14.65 | $9.39 | 263,253 |
| 2018-05-18 | $14.65 | $14.70 | $14.60 | $14.67 | $9.40 | 271,796 |
| 2018-05-17 | $14.65 | $14.75 | $14.62 | $14.67 | $9.40 | 265,338 |
| 2018-05-16 | $14.60 | $14.71 | $14.58 | $14.65 | $9.39 | 187,330 |
| 2018-05-15 | $14.50 | $14.66 | $14.50 | $14.58 | $9.34 | 317,580 |
| 2018-05-14 | $14.55 | $14.59 | $14.51 | $14.53 | $9.31 | 310,400 |
| 2018-05-11 | $14.54 | $14.70 | $14.47 | $14.50 | $9.29 | 190,807 |
| 2018-05-10 | $14.46 | $14.58 | $14.40 | $14.51 | $9.30 | 277,502 |
| 2018-05-09 | $14.60 | $14.65 | $14.38 | $14.42 | $9.24 | 357,475 |
| 2018-05-08 | $14.63 | $14.71 | $14.60 | $14.66 | $9.39 | 148,436 |
| 2018-05-07 | $14.55 | $14.68 | $14.48 | $14.64 | $9.38 | 203,988 |
| 2018-05-04 | $14.40 | $14.62 | $14.39 | $14.55 | $9.32 | 162,449 |
| 2018-05-03 | $14.39 | $14.45 | $14.26 | $14.42 | $9.24 | 99,777 |
| 2018-05-02 | $14.48 | $14.48 | $14.37 | $14.42 | $9.24 | 160,587 |
| 2018-05-01 | $14.42 | $14.45 | $14.30 | $14.41 | $9.23 | 131,183 |
| 2018-04-30 | $14.45 | $14.50 | $14.43 | $14.44 | $9.25 | 184,612 |
| 2018-04-27 | $14.28 | $14.47 | $14.27 | $14.44 | $9.25 | 188,045 |
| 2018-04-26 | $14.32 | $14.33 | $14.26 | $14.26 | $9.14 | 119,999 |
| 2018-04-25 | $14.31 | $14.36 | $14.27 | $14.29 | $9.15 | 116,227 |
| 2018-04-24 | $14.40 | $14.46 | $14.29 | $14.33 | $9.18 | 131,649 |
| 2018-04-23 | $14.44 | $14.44 | $14.30 | $14.36 | $9.20 | 121,974 |
| 2018-04-20 | $14.36 | $14.41 | $14.30 | $14.41 | $9.23 | 168,742 |
| 2018-04-19 | $14.46 | $14.53 | $14.35 | $14.36 | $9.20 | 160,361 |
| 2018-04-18 | $14.46 | $14.60 | $14.41 | $14.49 | $9.28 | 311,579 |
| 2018-04-17 | $14.34 | $14.42 | $14.30 | $14.34 | $9.19 | 195,871 |
| 2018-04-16 | $14.24 | $14.29 | $14.20 | $14.29 | $9.15 | 147,134 |
| 2018-04-13 | $14.34 | $14.34 | $14.21 | $14.23 | $9.12 | 195,357 |
| 2018-04-12 | $14.46 | $14.46 | $14.29 | $14.30 | $9.16 | 225,254 |
| 2018-04-11 | $14.38 | $14.48 | $14.38 | $14.45 | $9.26 | 286,231 |
| 2018-04-10 | $14.39 | $14.45 | $14.35 | $14.42 | $9.24 | 343,385 |
| 2018-04-09 | $14.24 | $14.40 | $14.18 | $14.35 | $9.19 | 313,948 |
| 2018-04-06 | $14.23 | $14.32 | $14.14 | $14.20 | $9.10 | 150,033 |
| 2018-04-05 | $14.24 | $14.28 | $14.14 | $14.26 | $9.14 | 170,900 |
| 2018-04-04 | $14.10 | $14.24 | $14.10 | $14.19 | $9.09 | 302,426 |
| 2018-04-03 | $14.15 | $14.22 | $14.11 | $14.17 | $9.08 | 383,460 |
| 2018-04-02 | $14.19 | $14.19 | $14.04 | $14.11 | $9.04 | 240,865 |
| 2018-03-29 | $14.09 | $14.24 | $14.00 | $14.22 | $9.11 | 564,536 |
| 2018-03-28 | $14.01 | $14.11 | $13.94 | $13.96 | $8.94 | 268,297 |
| 2018-03-27 | $14.16 | $14.24 | $13.94 | $13.99 | $8.96 | 328,388 |
| 2018-03-26 | $14.05 | $14.16 | $13.99 | $14.14 | $9.06 | 370,704 |
| 2018-03-23 | $14.16 | $14.16 | $13.83 | $13.88 | $8.89 | 303,353 |
| 2018-03-22 | $13.75 | $14.24 | $13.75 | $14.14 | $9.06 | 287,380 |
| 2018-03-21 | $13.75 | $13.86 | $13.74 | $13.81 | $8.85 | 181,567 |
| 2018-03-20 | $13.83 | $13.90 | $13.72 | $13.75 | $8.81 | 226,828 |
| 2018-03-19 | $13.86 | $13.99 | $13.73 | $13.83 | $8.86 | 218,538 |
| 2018-03-16 | $13.85 | $14.03 | $13.85 | $13.88 | $8.89 | 297,908 |
| 2018-03-15 | $13.88 | $14.01 | $13.75 | $13.82 | $8.85 | 330,610 |
| 2018-03-14 | $14.29 | $14.35 | $14.18 | $14.23 | $8.88 | 327,197 |
| 2018-03-13 | $14.37 | $14.42 | $14.29 | $14.30 | $8.93 | 324,366 |
| 2018-03-12 | $14.37 | $14.42 | $14.29 | $14.35 | $8.96 | 267,745 |
| 2018-03-09 | $14.38 | $14.44 | $14.31 | $14.36 | $8.97 | 224,659 |
| 2018-03-08 | $14.46 | $14.46 | $14.32 | $14.37 | $8.97 | 223,519 |
| 2018-03-07 | $14.45 | $14.52 | $14.28 | $14.44 | $9.02 | 206,570 |
| 2018-03-06 | $14.50 | $14.67 | $14.40 | $14.52 | $9.07 | 183,495 |
| 2018-03-05 | $14.32 | $14.50 | $14.29 | $14.48 | $9.04 | 215,424 |
| 2018-03-02 | $14.24 | $14.33 | $14.20 | $14.32 | $8.94 | 223,762 |
| 2018-03-01 | $14.27 | $14.43 | $14.21 | $14.28 | $8.92 | 220,995 |
| 2018-02-28 | $14.61 | $14.72 | $14.24 | $14.26 | $8.90 | 580,009 |
| 2018-02-27 | $14.68 | $14.80 | $14.60 | $14.64 | $9.14 | 336,683 |
| 2018-02-26 | $14.55 | $14.64 | $14.47 | $14.54 | $9.08 | 214,699 |
| 2018-02-23 | $14.55 | $14.61 | $14.47 | $14.51 | $9.06 | 127,239 |
| 2018-02-22 | $14.52 | $14.61 | $14.49 | $14.51 | $9.06 | 168,813 |
| 2018-02-21 | $14.55 | $14.61 | $14.50 | $14.50 | $9.05 | 209,488 |
| 2018-02-20 | $14.69 | $14.85 | $14.48 | $14.51 | $9.06 | 228,747 |
| 2018-02-16 | $14.56 | $14.74 | $14.51 | $14.71 | $9.18 | 153,302 |
| 2018-02-15 | $14.73 | $14.73 | $14.47 | $14.60 | $9.12 | 300,073 |
| 2018-02-14 | $14.53 | $14.63 | $14.33 | $14.52 | $9.07 | 460,684 |
| 2018-02-13 | $14.58 | $14.75 | $14.48 | $14.59 | $9.11 | 242,542 |
| 2018-02-12 | $14.60 | $14.65 | $14.43 | $14.60 | $9.12 | 306,046 |
| 2018-02-09 | $14.61 | $14.68 | $14.30 | $14.53 | $9.07 | 379,165 |
| 2018-02-08 | $14.85 | $14.95 | $14.48 | $14.50 | $9.05 | 258,331 |
| 2018-02-07 | $14.50 | $14.87 | $14.50 | $14.78 | $9.23 | 404,232 |
| 2018-02-06 | $14.32 | $14.78 | $14.20 | $14.69 | $9.17 | 492,781 |
| 2018-02-05 | $14.95 | $14.97 | $14.09 | $14.43 | $9.01 | 623,831 |
| 2018-02-02 | $15.26 | $15.31 | $14.97 | $15.04 | $9.39 | 243,441 |
| 2018-02-01 | $15.11 | $15.36 | $15.11 | $15.31 | $9.56 | 141,152 |
| 2018-01-31 | $15.27 | $15.35 | $15.04 | $15.09 | $9.42 | 298,441 |
| 2018-01-30 | $15.31 | $15.33 | $15.18 | $15.21 | $9.50 | 176,167 |
| 2018-01-29 | $15.43 | $15.48 | $15.35 | $15.37 | $9.60 | 165,211 |
| 2018-01-26 | $15.44 | $15.45 | $15.37 | $15.42 | $9.63 | 149,252 |
| 2018-01-25 | $15.46 | $15.46 | $15.39 | $15.42 | $9.63 | 179,927 |
| 2018-01-24 | $15.49 | $15.50 | $15.37 | $15.41 | $9.62 | 101,841 |
| 2018-01-23 | $15.43 | $15.49 | $15.39 | $15.46 | $9.65 | 113,764 |
| 2018-01-22 | $15.46 | $15.50 | $15.41 | $15.44 | $9.64 | 124,061 |
| 2018-01-19 | $15.42 | $15.50 | $15.39 | $15.46 | $9.65 | 108,595 |
| 2018-01-18 | $15.41 | $15.43 | $15.38 | $15.41 | $9.62 | 196,302 |
| 2018-01-17 | $15.31 | $15.47 | $15.30 | $15.39 | $9.61 | 218,103 |
| 2018-01-16 | $15.49 | $15.55 | $15.28 | $15.30 | $9.55 | 234,505 |
| 2018-01-12 | $15.41 | $15.48 | $15.35 | $15.42 | $9.63 | 213,226 |
| 2018-01-11 | $15.13 | $15.42 | $15.13 | $15.40 | $9.62 | 328,533 |
| 2018-01-10 | $15.05 | $15.16 | $14.98 | $15.07 | $9.41 | 319,699 |
| 2018-01-09 | $15.20 | $15.28 | $15.06 | $15.07 | $9.41 | 212,231 |
| 2018-01-08 | $15.24 | $15.25 | $15.13 | $15.20 | $9.49 | 211,940 |
| 2018-01-05 | $15.26 | $15.26 | $15.13 | $15.20 | $9.49 | 145,678 |
| 2018-01-04 | $15.29 | $15.36 | $15.10 | $15.17 | $9.47 | 242,867 |
| 2018-01-03 | $15.40 | $15.44 | $15.25 | $15.29 | $9.55 | 214,432 |
| 2018-01-02 | $15.32 | $15.43 | $15.29 | $15.36 | $9.59 | 256,185 |
| 2017-12-29 | $15.40 | $15.44 | $15.24 | $15.28 | $9.54 | 375,505 |
| 2017-12-28 | $15.36 | $15.40 | $15.26 | $15.38 | $9.60 | 278,148 |
| 2017-12-27 | $15.34 | $15.43 | $15.31 | $15.36 | $9.59 | 231,101 |
| 2017-12-26 | $15.40 | $15.46 | $15.32 | $15.36 | $9.59 | 281,229 |
| 2017-12-22 | $15.51 | $15.53 | $15.40 | $15.50 | $9.68 | 221,144 |
| 2017-12-21 | $15.41 | $15.58 | $15.40 | $15.50 | $9.68 | 227,588 |
| 2017-12-20 | $15.44 | $15.58 | $15.27 | $15.38 | $9.60 | 313,176 |
| 2017-12-19 | $15.53 | $15.61 | $15.38 | $15.42 | $9.63 | 208,802 |
| 2017-12-18 | $15.52 | $15.74 | $15.50 | $15.51 | $9.68 | 335,287 |
| 2017-12-15 | $15.37 | $15.57 | $15.37 | $15.46 | $9.65 | 541,943 |
| 2017-12-14 | $15.43 | $15.56 | $15.37 | $15.38 | $9.60 | 726,647 |
| 2017-12-13 | $15.78 | $15.81 | $15.72 | $15.79 | $9.63 | 242,457 |
| 2017-12-12 | $15.78 | $15.82 | $15.69 | $15.78 | $9.63 | 227,619 |
| 2017-12-11 | $15.90 | $15.90 | $15.76 | $15.79 | $9.63 | 198,928 |
| 2017-12-08 | $15.87 | $15.89 | $15.83 | $15.87 | $9.68 | 111,381 |
| 2017-12-07 | $15.81 | $15.90 | $15.79 | $15.86 | $9.68 | 173,273 |
| 2017-12-06 | $15.69 | $15.83 | $15.69 | $15.81 | $9.65 | 106,649 |
| 2017-12-05 | $15.81 | $15.81 | $15.65 | $15.72 | $9.59 | 176,546 |
| 2017-12-04 | $15.87 | $15.90 | $15.76 | $15.78 | $9.63 | 193,315 |
| 2017-12-01 | $15.87 | $15.87 | $15.66 | $15.80 | $9.64 | 196,683 |
| 2017-11-30 | $15.99 | $16.00 | $15.80 | $15.85 | $9.67 | 223,484 |
| 2017-11-29 | $15.99 | $16.10 | $15.95 | $15.96 | $9.74 | 194,835 |
| 2017-11-28 | $16.08 | $16.13 | $15.93 | $15.98 | $9.75 | 142,980 |
| 2017-11-27 | $16.19 | $16.22 | $15.96 | $16.04 | $9.79 | 139,306 |
| 2017-11-24 | $16.20 | $16.25 | $16.14 | $16.19 | $9.88 | 75,110 |
| 2017-11-22 | $16.12 | $16.21 | $16.06 | $16.15 | $9.85 | 136,804 |
| 2017-11-21 | $15.95 | $16.10 | $15.92 | $16.08 | $9.81 | 191,368 |
| 2017-11-20 | $15.94 | $16.03 | $15.89 | $15.89 | $9.69 | 183,283 |
| 2017-11-17 | $15.75 | $15.97 | $15.73 | $15.89 | $9.69 | 205,132 |
| 2017-11-16 | $15.77 | $15.89 | $15.74 | $15.78 | $9.63 | 174,432 |
| 2017-11-15 | $15.84 | $15.88 | $15.71 | $15.72 | $9.59 | 146,698 |
| 2017-11-14 | $15.86 | $15.96 | $15.84 | $15.90 | $9.70 | 142,677 |
| 2017-11-13 | $15.82 | $15.93 | $15.76 | $15.82 | $9.65 | 174,507 |
| 2017-11-10 | $15.99 | $16.00 | $15.86 | $15.90 | $9.70 | 162,246 |
| 2017-11-09 | $16.12 | $16.15 | $15.88 | $15.92 | $9.71 | 170,489 |
| 2017-11-08 | $15.92 | $16.16 | $15.88 | $16.15 | $9.85 | 160,953 |
| 2017-11-07 | $15.99 | $16.09 | $15.83 | $15.94 | $9.72 | 185,151 |
| 2017-11-06 | $16.10 | $16.10 | $15.89 | $15.93 | $9.72 | 134,577 |
| 2017-11-03 | $15.88 | $16.11 | $15.82 | $16.10 | $9.82 | 171,140 |
| 2017-11-02 | $15.99 | $16.04 | $15.79 | $15.82 | $9.65 | 116,939 |
| 2017-11-01 | $16.04 | $16.16 | $15.83 | $16.00 | $9.76 | 163,448 |
| 2017-10-31 | $16.30 | $16.33 | $16.01 | $16.03 | $9.78 | 185,422 |
| 2017-10-30 | $16.25 | $16.40 | $16.17 | $16.26 | $9.92 | 106,306 |
| 2017-10-27 | $16.12 | $16.32 | $16.04 | $16.28 | $9.93 | 128,132 |
| 2017-10-26 | $16.30 | $16.35 | $16.09 | $16.11 | $9.83 | 105,267 |
| 2017-10-25 | $16.52 | $16.62 | $16.20 | $16.26 | $9.92 | 93,847 |
| 2017-10-24 | $16.38 | $16.56 | $16.35 | $16.53 | $10.08 | 136,635 |
| 2017-10-23 | $16.42 | $16.43 | $16.25 | $16.35 | $9.97 | 143,184 |
| 2017-10-20 | $16.40 | $16.49 | $16.37 | $16.38 | $9.99 | 67,912 |
| 2017-10-19 | $16.40 | $16.43 | $16.30 | $16.35 | $9.97 | 87,874 |
| 2017-10-18 | $16.37 | $16.48 | $16.35 | $16.39 | $10.00 | 66,440 |
| 2017-10-17 | $16.40 | $16.47 | $16.27 | $16.37 | $9.99 | 178,592 |
| 2017-10-16 | $16.32 | $16.42 | $16.30 | $16.40 | $10.01 | 122,620 |
| 2017-10-13 | $16.45 | $16.48 | $16.28 | $16.34 | $9.97 | 113,450 |
| 2017-10-12 | $16.53 | $16.53 | $16.40 | $16.46 | $10.04 | 76,105 |
| 2017-10-11 | $16.58 | $16.61 | $16.48 | $16.51 | $10.07 | 89,779 |
| 2017-10-10 | $16.57 | $16.63 | $16.47 | $16.56 | $10.10 | 79,062 |
| 2017-10-09 | $16.65 | $16.65 | $16.54 | $16.57 | $10.11 | 74,211 |
| 2017-10-06 | $16.68 | $16.68 | $16.52 | $16.60 | $10.13 | 85,785 |
| 2017-10-05 | $16.67 | $16.71 | $16.62 | $16.69 | $10.18 | 113,622 |
| 2017-10-04 | $16.55 | $16.67 | $16.55 | $16.66 | $10.16 | 194,929 |
| 2017-10-03 | $16.49 | $16.62 | $16.46 | $16.54 | $10.09 | 137,513 |
| 2017-10-02 | $16.53 | $16.59 | $16.37 | $16.52 | $10.08 | 183,930 |
| 2017-09-29 | $16.50 | $16.62 | $16.41 | $16.49 | $10.06 | 160,395 |
| 2017-09-28 | $16.43 | $16.50 | $16.30 | $16.49 | $10.06 | 159,695 |
| 2017-09-27 | $16.28 | $16.47 | $16.26 | $16.43 | $10.02 | 192,043 |
| 2017-09-26 | $16.22 | $16.29 | $16.17 | $16.26 | $9.92 | 103,035 |
| 2017-09-25 | $16.21 | $16.23 | $16.07 | $16.20 | $9.88 | 138,397 |
| 2017-09-22 | $16.07 | $16.23 | $16.04 | $16.20 | $9.88 | 150,607 |
| 2017-09-21 | $16.09 | $16.13 | $16.03 | $16.06 | $9.80 | 86,123 |
| 2017-09-20 | $15.97 | $16.19 | $15.96 | $16.10 | $9.82 | 199,526 |
| 2017-09-19 | $15.79 | $15.99 | $15.78 | $15.94 | $9.72 | 214,008 |
| 2017-09-18 | $15.90 | $15.96 | $15.68 | $15.74 | $9.60 | 217,937 |
| 2017-09-15 | $15.80 | $16.05 | $15.80 | $15.89 | $9.69 | 316,615 |
| 2017-09-14 | $15.65 | $15.87 | $15.55 | $15.86 | $9.68 | 280,855 |
| 2017-09-13 | $16.20 | $16.21 | $15.84 | $15.89 | $9.48 | 339,096 |
| 2017-09-12 | $16.16 | $16.28 | $16.15 | $16.20 | $9.66 | 151,274 |
| 2017-09-11 | $16.27 | $16.30 | $16.11 | $16.19 | $9.66 | 183,054 |
| 2017-09-08 | $16.33 | $16.40 | $16.25 | $16.27 | $9.71 | 140,595 |
| 2017-09-07 | $16.34 | $16.45 | $16.25 | $16.36 | $9.76 | 138,584 |
| 2017-09-06 | $16.45 | $16.47 | $16.31 | $16.36 | $9.76 | 209,690 |
| 2017-09-05 | $16.66 | $16.68 | $16.44 | $16.46 | $9.82 | 115,801 |
| 2017-09-01 | $16.59 | $16.82 | $16.59 | $16.68 | $9.95 | 163,383 |
| 2017-08-31 | $16.64 | $16.73 | $16.52 | $16.54 | $9.87 | 248,860 |
| 2017-08-30 | $16.64 | $16.67 | $16.56 | $16.58 | $9.89 | 101,442 |
| 2017-08-29 | $16.70 | $16.70 | $16.53 | $16.58 | $9.89 | 125,054 |
| 2017-08-28 | $16.73 | $16.74 | $16.63 | $16.73 | $9.98 | 160,406 |
| 2017-08-25 | $16.66 | $16.78 | $16.63 | $16.67 | $9.94 | 159,884 |
| 2017-08-24 | $16.53 | $16.68 | $16.44 | $16.61 | $9.91 | 144,264 |
| 2017-08-23 | $16.45 | $16.59 | $16.35 | $16.57 | $9.88 | 122,198 |
| 2017-08-22 | $16.39 | $16.51 | $16.16 | $16.45 | $9.81 | 224,313 |
| 2017-08-21 | $16.56 | $16.65 | $16.36 | $16.38 | $9.77 | 92,894 |
| 2017-08-18 | $16.61 | $16.69 | $16.41 | $16.52 | $9.85 | 115,389 |
| 2017-08-17 | $16.77 | $16.81 | $16.61 | $16.63 | $9.92 | 135,332 |
| 2017-08-16 | $16.78 | $16.88 | $16.77 | $16.78 | $10.01 | 120,997 |
| 2017-08-15 | $16.85 | $16.88 | $16.77 | $16.77 | $10.00 | 108,248 |
| 2017-08-14 | $16.65 | $16.84 | $16.63 | $16.77 | $10.00 | 106,014 |
| 2017-08-11 | $16.58 | $16.71 | $16.46 | $16.57 | $9.88 | 144,278 |
| 2017-08-10 | $16.70 | $16.85 | $16.63 | $16.64 | $9.93 | 207,000 |
| 2017-08-09 | $16.80 | $16.83 | $16.61 | $16.78 | $10.01 | 228,458 |
| 2017-08-08 | $16.91 | $17.03 | $16.91 | $16.93 | $10.10 | 250,275 |
| 2017-08-07 | $16.72 | $17.00 | $16.65 | $16.91 | $10.09 | 263,905 |
| 2017-08-04 | $16.76 | $16.91 | $16.60 | $16.60 | $9.90 | 160,309 |
| 2017-08-03 | $16.72 | $16.78 | $16.54 | $16.76 | $10.00 | 185,476 |
| 2017-08-02 | $16.65 | $16.65 | $16.48 | $16.50 | $9.84 | 167,229 |
| 2017-08-01 | $16.67 | $16.70 | $16.59 | $16.65 | $9.93 | 97,887 |
| 2017-07-31 | $16.66 | $16.69 | $16.56 | $16.63 | $9.92 | 129,059 |
| 2017-07-28 | $16.67 | $16.70 | $16.55 | $16.61 | $9.91 | 149,836 |
| 2017-07-27 | $16.64 | $16.71 | $16.60 | $16.67 | $9.94 | 117,651 |
| 2017-07-26 | $16.56 | $16.67 | $16.54 | $16.63 | $9.92 | 212,557 |
| 2017-07-25 | $16.61 | $16.61 | $16.50 | $16.56 | $9.88 | 209,012 |
| 2017-07-24 | $16.69 | $16.70 | $16.53 | $16.55 | $9.87 | 126,707 |
| 2017-07-21 | $16.49 | $16.66 | $16.46 | $16.65 | $9.93 | 228,722 |
| 2017-07-20 | $16.77 | $16.77 | $16.50 | $16.53 | $9.86 | 277,850 |
| 2017-07-19 | $16.79 | $16.82 | $16.67 | $16.77 | $10.00 | 217,184 |
| 2017-07-18 | $16.82 | $16.84 | $16.71 | $16.75 | $9.99 | 174,836 |
| 2017-07-17 | $16.84 | $16.93 | $16.80 | $16.86 | $10.06 | 133,444 |
| 2017-07-14 | $16.79 | $16.90 | $16.78 | $16.81 | $10.03 | 104,436 |
| 2017-07-13 | $16.83 | $16.87 | $16.74 | $16.81 | $10.03 | 123,351 |
| 2017-07-12 | $16.77 | $16.88 | $16.77 | $16.78 | $10.01 | 147,204 |
| 2017-07-11 | $16.75 | $16.80 | $16.66 | $16.75 | $9.99 | 214,167 |
| 2017-07-10 | $16.70 | $16.79 | $16.67 | $16.72 | $9.97 | 136,430 |
| 2017-07-07 | $16.77 | $16.80 | $16.55 | $16.77 | $10.00 | 161,912 |
| 2017-07-06 | $16.80 | $16.82 | $16.68 | $16.74 | $9.99 | 169,130 |
| 2017-07-05 | $16.94 | $16.94 | $16.63 | $16.82 | $10.03 | 164,123 |
| 2017-07-03 | $16.90 | $16.98 | $16.78 | $16.95 | $10.11 | 98,620 |
| 2017-06-30 | $16.92 | $16.94 | $16.68 | $16.90 | $10.08 | 267,627 |
| 2017-06-29 | $16.87 | $16.90 | $16.75 | $16.89 | $10.08 | 184,810 |
| 2017-06-28 | $16.80 | $16.90 | $16.72 | $16.83 | $10.04 | 194,058 |
| 2017-06-27 | $16.88 | $16.98 | $16.70 | $16.73 | $9.98 | 328,770 |
| 2017-06-26 | $16.75 | $16.88 | $16.74 | $16.86 | $10.06 | 190,812 |
| 2017-06-23 | $16.45 | $16.76 | $16.45 | $16.72 | $9.97 | 172,304 |
| 2017-06-22 | $16.60 | $16.64 | $16.45 | $16.48 | $9.83 | 186,838 |
| 2017-06-21 | $16.55 | $16.76 | $16.55 | $16.62 | $9.91 | 175,570 |
| 2017-06-20 | $16.60 | $16.62 | $16.47 | $16.51 | $9.85 | 256,338 |
| 2017-06-19 | $16.84 | $16.92 | $16.62 | $16.64 | $9.93 | 233,383 |
| 2017-06-16 | $16.78 | $16.79 | $16.61 | $16.77 | $10.00 | 240,873 |
| 2017-06-15 | $16.53 | $16.68 | $16.45 | $16.65 | $9.93 | 166,361 |
| 2017-06-14 | $16.83 | $16.85 | $16.51 | $16.70 | $9.96 | 256,005 |
| 2017-06-13 | $17.13 | $17.16 | $17.02 | $17.09 | $9.98 | 240,585 |
| 2017-06-12 | $17.07 | $17.13 | $16.93 | $17.13 | $10.00 | 172,585 |
| 2017-06-09 | $16.92 | $17.10 | $16.92 | $17.04 | $9.95 | 135,029 |
| 2017-06-08 | $16.98 | $17.06 | $16.83 | $16.93 | $9.89 | 157,004 |
| 2017-06-07 | $17.05 | $17.10 | $16.90 | $16.94 | $9.89 | 137,327 |
| 2017-06-06 | $17.09 | $17.11 | $16.96 | $17.01 | $9.93 | 130,804 |
| 2017-06-05 | $17.09 | $17.15 | $17.02 | $17.09 | $9.98 | 132,175 |
| 2017-06-02 | $17.00 | $17.16 | $16.98 | $17.07 | $9.97 | 112,857 |
| 2017-06-01 | $16.88 | $17.10 | $16.82 | $17.06 | $9.96 | 179,105 |
| 2017-05-31 | $17.00 | $17.00 | $16.79 | $16.89 | $9.86 | 273,409 |
| 2017-05-30 | $17.04 | $17.08 | $16.94 | $17.02 | $9.94 | 162,435 |
| 2017-05-26 | $17.09 | $17.14 | $17.03 | $17.04 | $9.95 | 134,257 |
| 2017-05-25 | $17.19 | $17.23 | $17.06 | $17.07 | $9.97 | 188,081 |
| 2017-05-24 | $17.17 | $17.21 | $17.13 | $17.15 | $10.01 | 203,447 |
| 2017-05-23 | $17.04 | $17.13 | $16.93 | $17.10 | $9.99 | 196,640 |
| 2017-05-22 | $16.87 | $17.00 | $16.83 | $16.97 | $9.91 | 161,627 |
| 2017-05-19 | $16.95 | $16.95 | $16.74 | $16.78 | $9.80 | 268,204 |
| 2017-05-18 | $16.91 | $17.02 | $16.70 | $16.87 | $9.85 | 222,241 |
| 2017-05-17 | $17.15 | $17.24 | $16.92 | $16.98 | $9.92 | 265,709 |
| 2017-05-16 | $17.21 | $17.25 | $17.14 | $17.18 | $10.03 | 133,228 |
| 2017-05-15 | $17.12 | $17.24 | $17.08 | $17.23 | $10.06 | 233,806 |
| 2017-05-12 | $17.10 | $17.11 | $16.97 | $17.08 | $9.97 | 217,012 |
| 2017-05-11 | $17.14 | $17.15 | $16.88 | $17.07 | $9.97 | 388,950 |
| 2017-05-10 | $16.66 | $16.93 | $16.66 | $16.80 | $9.81 | 288,242 |
| 2017-05-09 | $16.78 | $16.98 | $16.66 | $16.72 | $9.76 | 172,585 |
| 2017-05-08 | $16.99 | $16.99 | $16.83 | $16.88 | $9.86 | 131,356 |
| 2017-05-05 | $16.82 | $16.99 | $16.73 | $16.98 | $9.92 | 211,103 |
| 2017-05-04 | $16.89 | $16.97 | $16.70 | $16.75 | $9.78 | 232,944 |
| 2017-05-03 | $17.03 | $17.08 | $16.85 | $16.89 | $9.86 | 340,361 |
| 2017-05-02 | $17.18 | $17.22 | $17.09 | $17.15 | $10.01 | 215,072 |
| 2017-05-01 | $17.15 | $17.24 | $17.08 | $17.16 | $10.02 | 251,875 |
| 2017-04-28 | $17.20 | $17.23 | $17.01 | $17.10 | $9.99 | 207,629 |
| 2017-04-27 | $17.10 | $17.23 | $16.98 | $17.17 | $10.03 | 248,408 |
| 2017-04-26 | $16.94 | $17.23 | $16.94 | $17.11 | $9.99 | 374,509 |
| 2017-04-25 | $16.94 | $17.15 | $16.89 | $16.94 | $9.89 | 438,276 |
| 2017-04-24 | $17.00 | $17.03 | $16.85 | $16.89 | $9.86 | 383,723 |
| 2017-04-21 | $16.83 | $17.03 | $16.78 | $16.92 | $9.88 | 773,197 |
| 2017-04-20 | $16.54 | $16.87 | $16.52 | $16.84 | $9.83 | 2,584,922 |
| 2017-04-19 | $17.26 | $17.35 | $17.22 | $17.23 | $10.06 | 123,454 |
| 2017-04-18 | $17.24 | $17.33 | $17.20 | $17.24 | $10.07 | 173,186 |
| 2017-04-17 | $17.15 | $17.29 | $17.15 | $17.24 | $10.07 | 120,074 |
| 2017-04-13 | $17.19 | $17.29 | $17.11 | $17.14 | $10.01 | 114,841 |
| 2017-04-12 | $17.29 | $17.37 | $17.19 | $17.20 | $10.04 | 100,313 |
| 2017-04-11 | $17.28 | $17.36 | $17.25 | $17.30 | $10.10 | 144,192 |
| 2017-04-10 | $17.35 | $17.40 | $17.26 | $17.31 | $10.11 | 111,414 |
| 2017-04-07 | $17.41 | $17.42 | $17.26 | $17.33 | $10.12 | 128,057 |
| 2017-04-06 | $17.31 | $17.45 | $17.25 | $17.42 | $10.17 | 129,242 |
| 2017-04-05 | $17.28 | $17.37 | $17.18 | $17.31 | $10.11 | 240,185 |
| 2017-04-04 | $17.27 | $17.34 | $17.20 | $17.23 | $10.06 | 85,157 |
| 2017-04-03 | $17.42 | $17.47 | $17.23 | $17.31 | $10.11 | 108,576 |
| 2017-03-31 | $17.28 | $17.44 | $17.17 | $17.42 | $10.17 | 303,485 |
| 2017-03-30 | $17.21 | $17.30 | $17.19 | $17.27 | $10.08 | 192,674 |
| 2017-03-29 | $17.11 | $17.24 | $17.07 | $17.19 | $10.04 | 169,735 |
| 2017-03-28 | $17.04 | $17.23 | $17.03 | $17.12 | $10.00 | 193,555 |
| 2017-03-27 | $16.97 | $17.03 | $16.91 | $17.02 | $9.94 | 71,630 |
| 2017-03-24 | $17.07 | $17.09 | $16.96 | $17.02 | $9.94 | 82,470 |
| 2017-03-23 | $16.85 | $17.08 | $16.72 | $17.03 | $9.94 | 151,675 |
| 2017-03-22 | $16.88 | $16.93 | $16.72 | $16.78 | $9.80 | 148,906 |
| 2017-03-21 | $17.23 | $17.24 | $16.80 | $16.81 | $9.82 | 180,537 |
| 2017-03-20 | $17.14 | $17.24 | $17.08 | $17.22 | $10.06 | 113,461 |
| 2017-03-17 | $16.98 | $17.18 | $16.93 | $17.14 | $10.01 | 250,304 |
| 2017-03-16 | $16.99 | $17.12 | $16.90 | $16.91 | $9.87 | 235,557 |
| 2017-03-15 | $16.89 | $16.99 | $16.76 | $16.98 | $9.92 | 183,094 |
| 2017-03-14 | $17.21 | $17.21 | $16.98 | $17.12 | $9.79 | 202,384 |
| 2017-03-13 | $17.16 | $17.23 | $17.09 | $17.23 | $9.85 | 144,617 |
| 2017-03-10 | $17.05 | $17.16 | $16.95 | $17.15 | $9.81 | 108,279 |
| 2017-03-09 | $17.10 | $17.18 | $16.97 | $16.99 | $9.72 | 112,519 |
| 2017-03-08 | $17.21 | $17.31 | $17.00 | $17.01 | $9.73 | 138,569 |
| 2017-03-07 | $17.22 | $17.28 | $17.17 | $17.19 | $9.83 | 121,908 |
| 2017-03-06 | $17.18 | $17.28 | $17.17 | $17.20 | $9.84 | 112,454 |
| 2017-03-03 | $17.17 | $17.30 | $17.10 | $17.18 | $9.82 | 158,856 |
| 2017-03-02 | $17.23 | $17.24 | $17.12 | $17.17 | $9.82 | 174,357 |
| 2017-03-01 | $17.22 | $17.31 | $17.03 | $17.23 | $9.85 | 203,638 |
| 2017-02-28 | $17.16 | $17.25 | $16.95 | $17.16 | $9.81 | 283,922 |
| 2017-02-27 | $17.22 | $17.22 | $17.06 | $17.11 | $9.78 | 127,123 |
| 2017-02-24 | $17.22 | $17.30 | $16.87 | $17.19 | $9.83 | 200,098 |
| 2017-02-23 | $17.13 | $17.24 | $17.08 | $17.22 | $9.85 | 147,688 |
| 2017-02-22 | $16.97 | $17.07 | $16.93 | $17.03 | $9.74 | 212,044 |
| 2017-02-21 | $17.24 | $17.30 | $16.95 | $17.00 | $9.72 | 256,946 |
| 2017-02-17 | $17.24 | $17.29 | $17.13 | $17.24 | $9.86 | 150,869 |
| 2017-02-16 | $17.17 | $17.25 | $17.02 | $17.22 | $9.85 | 214,315 |
| 2017-02-15 | $16.99 | $17.16 | $16.98 | $17.14 | $9.80 | 164,786 |
| 2017-02-14 | $16.98 | $17.05 | $16.89 | $16.92 | $9.68 | 157,862 |
| 2017-02-13 | $16.80 | $16.98 | $16.80 | $16.89 | $9.66 | 136,511 |
| 2017-02-10 | $16.75 | $17.04 | $16.75 | $16.89 | $9.66 | 148,682 |
| 2017-02-09 | $16.60 | $16.83 | $16.51 | $16.78 | $9.60 | 109,903 |
| 2017-02-08 | $16.56 | $16.70 | $16.36 | $16.51 | $9.44 | 163,484 |
| 2017-02-07 | $16.78 | $16.81 | $16.58 | $16.76 | $9.58 | 113,220 |
| 2017-02-06 | $16.66 | $16.85 | $16.58 | $16.82 | $9.62 | 124,855 |
| 2017-02-03 | $16.56 | $16.77 | $16.53 | $16.68 | $9.54 | 93,618 |
| 2017-02-02 | $16.52 | $16.71 | $16.43 | $16.53 | $9.45 | 107,553 |
| 2017-02-01 | $16.45 | $16.80 | $16.36 | $16.59 | $9.49 | 190,956 |
| 2017-01-31 | $16.52 | $16.60 | $16.27 | $16.36 | $9.36 | 182,451 |
| 2017-01-30 | $16.64 | $16.80 | $16.55 | $16.57 | $9.48 | 131,130 |
| 2017-01-27 | $16.90 | $16.90 | $16.63 | $16.66 | $9.53 | 179,948 |
| 2017-01-26 | $16.96 | $16.96 | $16.79 | $16.85 | $9.64 | 106,008 |
| 2017-01-25 | $17.00 | $17.00 | $16.90 | $16.96 | $9.70 | 83,418 |
| 2017-01-24 | $16.95 | $16.98 | $16.89 | $16.94 | $9.69 | 141,765 |
| 2017-01-23 | $16.97 | $17.00 | $16.89 | $16.92 | $9.68 | 116,862 |
| 2017-01-20 | $16.98 | $17.00 | $16.94 | $16.94 | $9.69 | 88,716 |
| 2017-01-19 | $17.00 | $17.00 | $16.89 | $16.94 | $9.69 | 90,416 |
| 2017-01-18 | $16.96 | $17.00 | $16.88 | $16.98 | $9.71 | 84,458 |
| 2017-01-17 | $16.82 | $17.00 | $16.77 | $16.99 | $9.72 | 138,353 |
| 2017-01-13 | $16.80 | $16.94 | $16.75 | $16.83 | $9.62 | 129,268 |
| 2017-01-12 | $16.94 | $16.94 | $16.76 | $16.80 | $9.61 | 122,346 |
| 2017-01-11 | $17.00 | $17.00 | $16.85 | $16.93 | $9.68 | 161,720 |
| 2017-01-10 | $16.99 | $17.00 | $16.91 | $16.97 | $9.70 | 99,071 |
| 2017-01-09 | $17.07 | $17.07 | $16.91 | $16.92 | $9.68 | 128,810 |
| 2017-01-06 | $17.05 | $17.14 | $16.96 | $17.05 | $9.75 | 161,246 |
| 2017-01-05 | $17.10 | $17.10 | $16.89 | $17.03 | $9.74 | 197,586 |
| 2017-01-04 | $16.94 | $17.17 | $16.88 | $17.17 | $9.82 | 526,526 |
| 2017-01-03 | $16.82 | $16.94 | $16.76 | $16.86 | $9.64 | 172,993 |
| 2016-12-30 | $17.00 | $17.00 | $16.72 | $16.90 | $9.66 | 228,168 |
| 2016-12-29 | $16.77 | $16.88 | $16.76 | $16.88 | $9.65 | 122,649 |
| 2016-12-28 | $16.89 | $16.91 | $16.67 | $16.72 | $9.56 | 134,989 |
| 2016-12-27 | $16.83 | $16.91 | $16.68 | $16.87 | $9.65 | 275,258 |
| 2016-12-23 | $16.94 | $16.97 | $16.73 | $16.76 | $9.58 | 138,447 |
| 2016-12-22 | $17.01 | $17.01 | $16.80 | $16.92 | $9.68 | 152,767 |
| 2016-12-21 | $17.08 | $17.12 | $16.95 | $17.04 | $9.74 | 145,659 |
| 2016-12-20 | $17.02 | $17.15 | $16.96 | $17.04 | $9.74 | 186,867 |
| 2016-12-19 | $16.75 | $17.00 | $16.69 | $16.99 | $9.72 | 213,618 |
| 2016-12-16 | $16.73 | $16.80 | $16.58 | $16.70 | $9.55 | 175,306 |
| 2016-12-15 | $16.78 | $16.87 | $16.67 | $16.69 | $9.54 | 252,701 |
| 2016-12-14 | $16.75 | $17.00 | $16.70 | $16.76 | $9.58 | 279,199 |
| 2016-12-13 | $17.10 | $17.25 | $17.04 | $17.04 | $9.54 | 366,624 |
| 2016-12-12 | $17.10 | $17.19 | $16.98 | $17.02 | $9.53 | 283,718 |
| 2016-12-09 | $17.12 | $17.12 | $16.91 | $17.07 | $9.56 | 161,147 |
| 2016-12-08 | $17.09 | $17.13 | $16.91 | $17.11 | $9.58 | 156,517 |
| 2016-12-07 | $16.98 | $17.12 | $16.95 | $17.02 | $9.53 | 147,568 |
| 2016-12-06 | $16.98 | $17.00 | $16.88 | $16.95 | $9.49 | 132,352 |
| 2016-12-05 | $17.00 | $17.00 | $16.77 | $16.98 | $9.51 | 165,160 |
| 2016-12-02 | $16.89 | $17.00 | $16.71 | $16.98 | $9.51 | 182,326 |
| 2016-12-01 | $16.95 | $17.00 | $16.70 | $16.89 | $9.46 | 154,837 |
| 2016-11-30 | $17.02 | $17.02 | $16.73 | $16.89 | $9.46 | 194,461 |
| 2016-11-29 | $16.79 | $16.98 | $16.68 | $16.90 | $9.46 | 327,470 |
| 2016-11-28 | $16.79 | $16.92 | $16.48 | $16.78 | $9.39 | 184,239 |
| 2016-11-25 | $16.77 | $16.97 | $16.67 | $16.90 | $9.46 | 134,336 |
| 2016-11-23 | $16.70 | $16.74 | $16.59 | $16.72 | $9.36 | 102,067 |
| 2016-11-22 | $16.76 | $16.85 | $16.56 | $16.61 | $9.30 | 200,594 |
| 2016-11-21 | $16.74 | $16.80 | $16.60 | $16.67 | $9.33 | 136,333 |
| 2016-11-18 | $16.58 | $16.75 | $16.27 | $16.70 | $9.35 | 250,289 |
| 2016-11-17 | $16.50 | $16.58 | $16.45 | $16.54 | $9.26 | 164,548 |
| 2016-11-16 | $16.43 | $16.51 | $16.35 | $16.46 | $9.21 | 124,977 |
| 2016-11-15 | $16.38 | $16.47 | $16.21 | $16.36 | $9.16 | 112,427 |
| 2016-11-14 | $16.60 | $16.65 | $16.29 | $16.31 | $9.13 | 154,087 |
| 2016-11-11 | $16.45 | $16.63 | $16.41 | $16.55 | $9.26 | 218,504 |
| 2016-11-10 | $16.41 | $16.61 | $16.29 | $16.50 | $9.24 | 209,453 |
| 2016-11-09 | $15.82 | $16.41 | $15.81 | $16.32 | $9.14 | 171,226 |
| 2016-11-08 | $15.65 | $16.22 | $15.59 | $16.17 | $9.05 | 121,432 |
| 2016-11-07 | $15.50 | $15.70 | $15.42 | $15.54 | $8.70 | 134,252 |
| 2016-11-04 | $15.44 | $15.67 | $15.44 | $15.49 | $8.67 | 169,698 |
| 2016-11-03 | $15.60 | $15.74 | $15.38 | $15.51 | $8.68 | 155,987 |
| 2016-11-02 | $15.63 | $15.66 | $15.33 | $15.55 | $8.70 | 140,679 |
| 2016-11-01 | $15.94 | $16.01 | $15.63 | $15.69 | $8.78 | 134,844 |
| 2016-10-31 | $16.05 | $16.10 | $15.83 | $15.99 | $8.95 | 200,908 |
| 2016-10-28 | $16.19 | $16.28 | $16.00 | $16.20 | $9.07 | 97,608 |
| 2016-10-27 | $16.18 | $16.27 | $16.06 | $16.22 | $9.08 | 110,756 |
| 2016-10-26 | $16.30 | $16.36 | $16.11 | $16.14 | $9.04 | 112,598 |
| 2016-10-25 | $16.45 | $16.47 | $16.31 | $16.34 | $9.15 | 99,299 |
| 2016-10-24 | $16.34 | $16.49 | $16.26 | $16.46 | $9.21 | 130,862 |
| 2016-10-21 | $16.29 | $16.44 | $16.24 | $16.36 | $9.16 | 121,026 |
| 2016-10-20 | $16.26 | $16.30 | $16.18 | $16.25 | $9.10 | 64,911 |
| 2016-10-19 | $16.25 | $16.35 | $16.20 | $16.29 | $9.12 | 54,383 |
| 2016-10-18 | $16.24 | $16.32 | $16.14 | $16.25 | $9.10 | 96,009 |
| 2016-10-17 | $16.20 | $16.28 | $16.18 | $16.19 | $9.06 | 89,973 |
| 2016-10-14 | $16.30 | $16.42 | $16.18 | $16.24 | $9.09 | 73,898 |
| 2016-10-13 | $16.31 | $16.36 | $16.21 | $16.33 | $9.14 | 86,335 |
| 2016-10-12 | $16.44 | $16.44 | $16.36 | $16.39 | $9.18 | 71,745 |
| 2016-10-11 | $16.31 | $16.44 | $16.31 | $16.41 | $9.19 | 116,856 |
| 2016-10-10 | $16.38 | $16.45 | $16.31 | $16.36 | $9.16 | 53,923 |
| 2016-10-07 | $16.30 | $16.36 | $16.28 | $16.33 | $9.14 | 77,405 |
| 2016-10-06 | $16.29 | $16.33 | $16.18 | $16.29 | $9.12 | 76,262 |
| 2016-10-05 | $16.34 | $16.50 | $16.29 | $16.33 | $9.14 | 98,759 |
| 2016-10-04 | $16.50 | $16.50 | $16.28 | $16.37 | $9.16 | 91,795 |
| 2016-10-03 | $16.37 | $16.55 | $16.31 | $16.46 | $9.21 | 141,749 |
| 2016-09-30 | $16.40 | $16.50 | $16.30 | $16.38 | $9.17 | 190,105 |
| 2016-09-29 | $15.62 | $16.49 | $15.62 | $16.21 | $9.07 | 335,108 |
| 2016-09-28 | $16.42 | $16.48 | $16.35 | $16.47 | $9.22 | 84,473 |
| 2016-09-27 | $16.40 | $16.48 | $16.33 | $16.37 | $9.16 | 114,013 |
| 2016-09-26 | $16.39 | $16.47 | $16.33 | $16.38 | $9.17 | 160,308 |
| 2016-09-23 | $16.36 | $16.46 | $16.26 | $16.37 | $9.16 | 172,466 |
| 2016-09-22 | $16.35 | $16.35 | $16.22 | $16.31 | $9.13 | 98,728 |
| 2016-09-21 | $16.28 | $16.35 | $16.14 | $16.25 | $9.10 | 155,939 |
| 2016-09-20 | $16.15 | $16.29 | $16.13 | $16.21 | $9.07 | 196,076 |
| 2016-09-19 | $16.15 | $16.16 | $16.02 | $16.11 | $9.02 | 158,278 |
| 2016-09-16 | $15.90 | $16.17 | $15.85 | $16.08 | $9.00 | 191,124 |
| 2016-09-15 | $15.95 | $16.01 | $15.80 | $15.97 | $8.94 | 161,270 |
| 2016-09-14 | $16.10 | $16.10 | $15.80 | $15.87 | $8.88 | 234,046 |
| 2016-09-13 | $16.41 | $16.41 | $16.22 | $16.33 | $8.94 | 271,988 |
| 2016-09-12 | $16.33 | $16.53 | $16.24 | $16.43 | $8.99 | 194,335 |
| 2016-09-09 | $16.57 | $16.62 | $16.00 | $16.43 | $8.99 | 491,077 |
| 2016-09-08 | $16.48 | $16.78 | $16.48 | $16.68 | $9.13 | 259,232 |
| 2016-09-07 | $16.53 | $16.72 | $16.47 | $16.65 | $9.11 | 159,280 |
| 2016-09-06 | $16.49 | $16.68 | $16.35 | $16.65 | $9.11 | 174,468 |
| 2016-09-02 | $16.55 | $16.71 | $16.53 | $16.55 | $9.06 | 164,187 |
| 2016-09-01 | $16.49 | $16.54 | $16.38 | $16.49 | $9.03 | 183,161 |
| 2016-08-31 | $16.71 | $16.71 | $16.42 | $16.53 | $9.05 | 231,304 |
| 2016-08-30 | $16.46 | $16.72 | $16.41 | $16.68 | $9.13 | 216,144 |
| 2016-08-29 | $16.25 | $16.42 | $16.20 | $16.40 | $8.98 | 119,428 |
| 2016-08-26 | $16.14 | $16.21 | $16.04 | $16.19 | $8.86 | 123,126 |
| 2016-08-25 | $16.18 | $16.21 | $16.05 | $16.09 | $8.81 | 120,514 |
| 2016-08-24 | $16.35 | $16.39 | $16.07 | $16.10 | $8.81 | 125,119 |
| 2016-08-23 | $16.32 | $16.35 | $16.24 | $16.32 | $8.93 | 120,518 |
| 2016-08-22 | $16.28 | $16.40 | $16.20 | $16.25 | $8.90 | 76,490 |
| 2016-08-19 | $16.26 | $16.28 | $16.10 | $16.27 | $8.91 | 181,492 |
| 2016-08-18 | $16.06 | $16.24 | $15.80 | $16.22 | $8.88 | 986,861 |
| 2016-08-17 | $16.01 | $16.07 | $15.96 | $16.01 | $8.76 | 127,378 |
| 2016-08-16 | $16.10 | $16.10 | $15.91 | $15.92 | $8.71 | 95,193 |
| 2016-08-15 | $16.04 | $16.11 | $16.00 | $16.07 | $8.80 | 141,831 |
| 2016-08-12 | $16.09 | $16.09 | $15.95 | $15.97 | $8.74 | 116,911 |
| 2016-08-11 | $16.13 | $16.13 | $15.94 | $15.97 | $8.74 | 102,129 |
| 2016-08-10 | $15.88 | $16.09 | $15.86 | $16.09 | $8.81 | 214,688 |
| 2016-08-09 | $15.86 | $15.98 | $15.85 | $15.95 | $8.73 | 179,245 |
| 2016-08-08 | $15.92 | $15.98 | $15.85 | $15.94 | $8.73 | 113,681 |
| 2016-08-05 | $15.95 | $15.95 | $15.80 | $15.86 | $8.68 | 98,516 |
| 2016-08-04 | $15.78 | $15.94 | $15.78 | $15.93 | $8.72 | 89,484 |
| 2016-08-03 | $15.81 | $15.84 | $15.72 | $15.83 | $8.67 | 87,252 |
| 2016-08-02 | $15.85 | $15.85 | $15.64 | $15.81 | $8.65 | 131,083 |
| 2016-08-01 | $15.87 | $15.89 | $15.76 | $15.85 | $8.68 | 100,982 |
| 2016-07-29 | $15.88 | $15.91 | $15.76 | $15.90 | $8.70 | 144,735 |
| 2016-07-28 | $15.77 | $15.89 | $15.74 | $15.85 | $8.68 | 94,648 |
| 2016-07-27 | $15.79 | $15.86 | $15.70 | $15.82 | $8.66 | 137,357 |
| 2016-07-26 | $15.64 | $15.78 | $15.62 | $15.77 | $8.63 | 111,375 |
| 2016-07-25 | $15.60 | $15.70 | $15.57 | $15.67 | $8.58 | 163,680 |
| 2016-07-22 | $15.50 | $15.60 | $15.50 | $15.60 | $8.54 | 140,825 |
| 2016-07-21 | $15.60 | $15.64 | $15.47 | $15.51 | $8.49 | 223,818 |
| 2016-07-20 | $15.53 | $15.58 | $15.48 | $15.55 | $8.51 | 168,349 |
| 2016-07-19 | $15.49 | $15.60 | $15.45 | $15.53 | $8.50 | 135,864 |
| 2016-07-18 | $15.37 | $15.59 | $15.34 | $15.49 | $8.48 | 150,325 |
| 2016-07-15 | $15.35 | $15.45 | $15.26 | $15.42 | $8.44 | 125,717 |
| 2016-07-14 | $15.38 | $15.44 | $15.34 | $15.35 | $8.40 | 85,610 |
| 2016-07-13 | $15.47 | $15.50 | $15.33 | $15.36 | $8.41 | 140,226 |
| 2016-07-12 | $15.51 | $15.60 | $15.47 | $15.47 | $8.47 | 96,697 |
| 2016-07-11 | $15.52 | $15.54 | $15.38 | $15.50 | $8.48 | 188,531 |
| 2016-07-08 | $15.50 | $15.60 | $15.46 | $15.50 | $8.48 | 204,652 |
| 2016-07-07 | $15.45 | $15.50 | $15.40 | $15.48 | $8.47 | 87,795 |
| 2016-07-06 | $15.37 | $15.48 | $15.30 | $15.43 | $8.45 | 91,459 |
| 2016-07-05 | $15.41 | $15.49 | $15.25 | $15.40 | $8.43 | 141,539 |
| 2016-07-01 | $15.30 | $15.42 | $15.26 | $15.42 | $8.44 | 124,832 |
| 2016-06-30 | $15.23 | $15.28 | $15.06 | $15.28 | $8.36 | 233,040 |
| 2016-06-29 | $14.96 | $15.14 | $14.95 | $15.14 | $8.29 | 126,489 |
| 2016-06-28 | $14.84 | $14.97 | $14.78 | $14.83 | $8.12 | 112,006 |
| 2016-06-27 | $15.01 | $15.01 | $14.75 | $14.78 | $8.09 | 196,632 |
| 2016-06-24 | $14.71 | $15.08 | $14.65 | $15.04 | $8.23 | 287,643 |
| 2016-06-23 | $15.00 | $15.00 | $14.92 | $14.99 | $8.21 | 112,128 |
| 2016-06-22 | $14.98 | $15.00 | $14.87 | $14.91 | $8.16 | 165,856 |
| 2016-06-21 | $14.93 | $14.98 | $14.85 | $14.96 | $8.19 | 124,811 |
| 2016-06-20 | $14.99 | $15.08 | $14.87 | $14.92 | $8.17 | 213,288 |
| 2016-06-17 | $14.76 | $14.91 | $14.75 | $14.90 | $8.16 | 220,587 |
| 2016-06-16 | $14.71 | $14.77 | $14.61 | $14.75 | $8.07 | 160,957 |
| 2016-06-15 | $14.70 | $14.87 | $14.70 | $14.74 | $8.07 | 149,144 |
| 2016-06-14 | $14.48 | $14.75 | $14.44 | $14.71 | $8.05 | 303,211 |
| 2016-06-13 | $14.80 | $14.91 | $14.72 | $14.80 | $7.91 | 203,382 |
| 2016-06-10 | $15.04 | $15.07 | $14.82 | $14.87 | $7.95 | 172,194 |
| 2016-06-09 | $15.00 | $15.08 | $14.86 | $15.06 | $8.05 | 156,981 |
| 2016-06-08 | $14.98 | $15.08 | $14.86 | $15.00 | $8.01 | 228,356 |
| 2016-06-07 | $14.81 | $14.97 | $14.76 | $14.94 | $7.98 | 112,379 |
| 2016-06-06 | $14.78 | $14.93 | $14.73 | $14.75 | $7.88 | 111,973 |
| 2016-06-03 | $14.75 | $14.78 | $14.61 | $14.75 | $7.88 | 75,451 |
| 2016-06-02 | $14.73 | $14.84 | $14.67 | $14.72 | $7.87 | 69,495 |
| 2016-06-01 | $14.67 | $14.82 | $14.55 | $14.78 | $7.90 | 89,334 |
| 2016-05-31 | $14.68 | $14.78 | $14.61 | $14.62 | $7.81 | 132,008 |
| 2016-05-27 | $14.48 | $14.66 | $14.43 | $14.63 | $7.82 | 99,783 |
| 2016-05-26 | $14.55 | $14.58 | $14.41 | $14.46 | $7.73 | 120,251 |
| 2016-05-25 | $14.57 | $14.58 | $14.50 | $14.56 | $7.78 | 139,421 |
| 2016-05-24 | $14.62 | $14.64 | $14.50 | $14.52 | $7.76 | 73,504 |
| 2016-05-23 | $14.61 | $14.70 | $14.43 | $14.51 | $7.75 | 159,192 |
| 2016-05-20 | $14.32 | $14.60 | $14.22 | $14.56 | $7.78 | 126,020 |
| 2016-05-19 | $14.53 | $14.53 | $14.11 | $14.21 | $7.59 | 202,938 |
| 2016-05-18 | $14.49 | $14.61 | $14.45 | $14.53 | $7.76 | 121,257 |
| 2016-05-17 | $14.69 | $14.81 | $14.52 | $14.56 | $7.78 | 99,431 |
| 2016-05-16 | $14.78 | $14.85 | $14.63 | $14.64 | $7.82 | 87,589 |
| 2016-05-13 | $14.78 | $14.84 | $14.70 | $14.70 | $7.85 | 123,444 |
| 2016-05-12 | $14.82 | $14.84 | $14.54 | $14.75 | $7.88 | 140,188 |
| 2016-05-11 | $14.72 | $14.88 | $14.72 | $14.77 | $7.89 | 227,677 |
| 2016-05-10 | $14.85 | $14.95 | $14.73 | $14.80 | $7.91 | 130,426 |
| 2016-05-09 | $14.84 | $14.92 | $14.72 | $14.76 | $7.89 | 193,700 |
| 2016-05-06 | $14.65 | $14.98 | $14.65 | $14.80 | $7.91 | 150,500 |
| 2016-05-05 | $14.63 | $14.83 | $14.60 | $14.63 | $7.82 | 169,814 |
| 2016-05-04 | $14.50 | $14.73 | $14.36 | $14.69 | $7.85 | 115,400 |
| 2016-05-03 | $14.52 | $14.56 | $14.29 | $14.52 | $7.76 | 117,046 |
| 2016-05-02 | $14.80 | $14.86 | $14.50 | $14.56 | $7.78 | 96,092 |
| 2016-04-29 | $14.73 | $14.80 | $14.63 | $14.78 | $7.90 | 96,081 |
| 2016-04-28 | $14.74 | $14.94 | $14.63 | $14.67 | $7.84 | 69,816 |
| 2016-04-27 | $14.80 | $14.96 | $14.72 | $14.85 | $7.93 | 73,523 |
| 2016-04-26 | $14.68 | $14.87 | $14.66 | $14.80 | $7.91 | 70,711 |
| 2016-04-25 | $14.70 | $14.75 | $14.60 | $14.72 | $7.87 | 53,666 |
| 2016-04-22 | $14.63 | $14.75 | $14.56 | $14.68 | $7.84 | 98,780 |
| 2016-04-21 | $14.75 | $14.94 | $14.61 | $14.63 | $7.82 | 174,719 |
| 2016-04-20 | $14.73 | $14.89 | $14.69 | $14.79 | $7.90 | 155,669 |
| 2016-04-19 | $14.78 | $14.86 | $14.77 | $14.77 | $7.89 | 107,180 |
| 2016-04-18 | $14.74 | $14.79 | $14.69 | $14.71 | $7.86 | 112,862 |
| 2016-04-15 | $14.67 | $14.80 | $14.59 | $14.75 | $7.88 | 112,227 |
| 2016-04-14 | $14.78 | $14.87 | $14.70 | $14.77 | $7.89 | 131,821 |
| 2016-04-13 | $14.80 | $14.89 | $14.76 | $14.80 | $7.91 | 82,857 |
| 2016-04-12 | $14.74 | $14.86 | $14.59 | $14.79 | $7.90 | 92,921 |
| 2016-04-11 | $14.76 | $14.92 | $14.53 | $14.67 | $7.84 | 131,559 |
| 2016-04-08 | $14.61 | $14.82 | $14.61 | $14.70 | $7.85 | 74,591 |
| 2016-04-07 | $14.77 | $14.84 | $14.42 | $14.60 | $7.80 | 93,154 |
| 2016-04-06 | $14.62 | $14.78 | $14.58 | $14.78 | $7.90 | 66,551 |
| 2016-04-05 | $14.62 | $14.72 | $14.50 | $14.59 | $7.80 | 60,931 |
| 2016-04-04 | $14.82 | $14.99 | $14.56 | $14.61 | $7.81 | 127,125 |
| 2016-04-01 | $14.89 | $14.99 | $14.81 | $14.87 | $7.95 | 110,188 |
| 2016-03-31 | $14.86 | $14.95 | $14.79 | $14.91 | $7.97 | 235,264 |
| 2016-03-30 | $14.90 | $14.97 | $14.70 | $14.78 | $7.90 | 143,560 |
| 2016-03-29 | $14.50 | $14.85 | $14.43 | $14.83 | $7.92 | 103,406 |
| 2016-03-28 | $14.50 | $14.64 | $14.38 | $14.55 | $7.77 | 94,500 |
| 2016-03-24 | $14.45 | $14.59 | $14.31 | $14.42 | $7.70 | 154,507 |
| 2016-03-23 | $14.52 | $14.68 | $14.40 | $14.41 | $7.70 | 121,891 |
| 2016-03-22 | $14.57 | $14.69 | $14.46 | $14.61 | $7.81 | 127,268 |
| 2016-03-21 | $14.31 | $14.66 | $14.29 | $14.57 | $7.78 | 160,965 |
| 2016-03-18 | $14.56 | $14.64 | $14.30 | $14.38 | $7.68 | 163,890 |
| 2016-03-17 | $14.08 | $14.61 | $14.08 | $14.47 | $7.73 | 247,836 |
| 2016-03-16 | $13.86 | $14.20 | $13.81 | $14.12 | $7.54 | 179,343 |
| 2016-03-15 | $13.79 | $13.93 | $13.50 | $13.87 | $7.41 | 190,782 |
| 2016-03-14 | $14.26 | $14.30 | $14.10 | $14.20 | $7.40 | 181,534 |
| 2016-03-11 | $14.15 | $14.28 | $14.05 | $14.23 | $7.41 | 106,283 |
| 2016-03-10 | $14.11 | $14.27 | $13.94 | $14.04 | $7.31 | 88,022 |
| 2016-03-09 | $13.99 | $14.28 | $13.88 | $14.12 | $7.35 | 185,423 |
| 2016-03-08 | $14.06 | $14.34 | $13.95 | $14.00 | $7.29 | 85,729 |
| 2016-03-07 | $13.90 | $14.23 | $13.88 | $14.20 | $7.40 | 149,821 |
| 2016-03-04 | $14.08 | $14.27 | $13.96 | $14.00 | $7.29 | 158,962 |
| 2016-03-03 | $13.79 | $13.99 | $13.66 | $13.94 | $7.26 | 184,887 |
| 2016-03-02 | $13.80 | $13.80 | $13.49 | $13.65 | $7.11 | 130,139 |
| 2016-03-01 | $13.89 | $13.99 | $13.61 | $13.73 | $7.15 | 189,093 |
| 2016-02-29 | $13.20 | $13.92 | $13.20 | $13.92 | $7.25 | 216,783 |
| 2016-02-26 | $13.43 | $13.57 | $13.36 | $13.48 | $7.02 | 83,789 |
| 2016-02-25 | $13.15 | $13.39 | $13.04 | $13.37 | $6.96 | 130,242 |
| 2016-02-24 | $12.86 | $13.15 | $12.83 | $13.10 | $6.82 | 87,847 |
| 2016-02-23 | $12.99 | $13.10 | $12.88 | $12.98 | $6.76 | 175,954 |
| 2016-02-22 | $13.20 | $13.27 | $12.94 | $13.00 | $6.77 | 255,532 |
| 2016-02-19 | $13.14 | $13.28 | $13.06 | $13.18 | $6.86 | 110,149 |
| 2016-02-18 | $13.38 | $13.38 | $13.05 | $13.26 | $6.91 | 153,841 |
| 2016-02-17 | $13.19 | $13.44 | $13.11 | $13.30 | $6.93 | 212,867 |
| 2016-02-16 | $13.22 | $13.29 | $13.01 | $13.18 | $6.86 | 206,234 |
| 2016-02-12 | $13.00 | $13.24 | $12.97 | $13.10 | $6.82 | 159,085 |
| 2016-02-11 | $12.99 | $13.12 | $12.71 | $12.99 | $6.77 | 113,334 |
| 2016-02-10 | $13.22 | $13.27 | $13.08 | $13.18 | $6.86 | 105,884 |
| 2016-02-09 | $13.17 | $13.32 | $13.04 | $13.13 | $6.84 | 150,762 |
| 2016-02-08 | $13.27 | $13.56 | $13.13 | $13.25 | $6.90 | 236,125 |
| 2016-02-05 | $13.76 | $13.76 | $13.25 | $13.32 | $6.94 | 200,208 |
| 2016-02-04 | $13.54 | $13.80 | $13.54 | $13.74 | $7.16 | 188,383 |
| 2016-02-03 | $13.29 | $13.69 | $13.29 | $13.60 | $7.08 | 105,893 |
| 2016-02-02 | $13.47 | $13.50 | $13.16 | $13.23 | $6.89 | 130,955 |
| 2016-02-01 | $13.28 | $13.56 | $13.26 | $13.53 | $7.05 | 95,932 |
| 2016-01-29 | $13.21 | $13.43 | $13.01 | $13.37 | $6.96 | 268,093 |
| 2016-01-28 | $13.38 | $13.45 | $13.10 | $13.19 | $6.87 | 203,635 |
| 2016-01-27 | $13.20 | $13.33 | $13.05 | $13.27 | $6.91 | 161,365 |
| 2016-01-26 | $13.18 | $13.40 | $13.02 | $13.19 | $6.87 | 233,245 |
| 2016-01-25 | $13.24 | $13.37 | $13.00 | $13.10 | $6.82 | 237,301 |
| 2016-01-22 | $12.92 | $13.16 | $12.77 | $13.14 | $6.84 | 321,295 |
| 2016-01-21 | $12.42 | $12.90 | $12.21 | $12.77 | $6.65 | 389,233 |
| 2016-01-20 | $12.81 | $12.81 | $12.00 | $12.36 | $6.44 | 414,186 |
| 2016-01-19 | $13.47 | $13.56 | $12.78 | $12.99 | $6.77 | 235,873 |
| 2016-01-15 | $13.20 | $13.54 | $13.08 | $13.47 | $7.02 | 226,714 |
| 2016-01-14 | $13.41 | $13.59 | $13.25 | $13.37 | $6.96 | 174,996 |
| 2016-01-13 | $13.74 | $13.86 | $13.36 | $13.42 | $6.99 | 221,763 |
| 2016-01-12 | $13.52 | $13.77 | $13.44 | $13.67 | $7.12 | 198,491 |
| 2016-01-11 | $13.67 | $13.78 | $13.41 | $13.50 | $7.03 | 145,467 |
| 2016-01-08 | $13.94 | $13.94 | $13.59 | $13.73 | $7.15 | 130,322 |
| 2016-01-07 | $14.05 | $14.15 | $13.81 | $13.85 | $7.21 | 139,507 |
| 2016-01-06 | $14.14 | $14.37 | $14.08 | $14.25 | $7.42 | 164,193 |
| 2016-01-05 | $14.24 | $14.30 | $14.08 | $14.22 | $7.41 | 147,149 |
| 2016-01-04 | $13.85 | $14.25 | $13.66 | $14.24 | $7.42 | 139,873 |
| 2015-12-31 | $14.29 | $14.29 | $13.80 | $13.93 | $7.25 | 379,937 |
| 2015-12-30 | $14.14 | $14.25 | $14.02 | $14.19 | $7.39 | 228,215 |
| 2015-12-29 | $14.26 | $14.46 | $14.01 | $14.25 | $7.42 | 275,191 |
| 2015-12-28 | $14.34 | $14.44 | $14.13 | $14.15 | $7.37 | 176,188 |
| 2015-12-24 | $14.29 | $14.45 | $14.24 | $14.38 | $7.49 | 177,002 |
| 2015-12-23 | $14.17 | $14.49 | $14.09 | $14.34 | $7.47 | 152,129 |
| 2015-12-22 | $14.08 | $14.17 | $13.91 | $14.07 | $7.33 | 178,306 |
| 2015-12-21 | $13.94 | $14.26 | $13.92 | $14.00 | $7.29 | 195,089 |
| 2015-12-18 | $14.03 | $14.24 | $13.82 | $13.85 | $7.21 | 229,726 |
| 2015-12-17 | $14.04 | $14.34 | $13.90 | $14.11 | $7.35 | 292,095 |
| 2015-12-16 | $13.84 | $14.07 | $13.71 | $13.99 | $7.29 | 284,864 |
| 2015-12-15 | $13.59 | $13.99 | $13.49 | $13.87 | $7.22 | 333,099 |
| 2015-12-14 | $14.20 | $14.43 | $13.79 | $13.80 | $7.01 | 346,304 |
| 2015-12-11 | $14.60 | $14.65 | $14.16 | $14.25 | $7.23 | 244,172 |
| 2015-12-10 | $14.76 | $14.91 | $14.60 | $14.66 | $7.44 | 137,681 |
| 2015-12-09 | $14.81 | $14.91 | $14.63 | $14.71 | $7.47 | 168,890 |
| 2015-12-08 | $14.89 | $15.08 | $14.66 | $14.82 | $7.52 | 292,640 |
| 2015-12-07 | $15.14 | $15.29 | $15.01 | $15.03 | $7.63 | 191,416 |
| 2015-12-04 | $15.22 | $15.30 | $15.08 | $15.22 | $7.73 | 207,790 |
| 2015-12-03 | $15.43 | $15.51 | $15.17 | $15.17 | $7.70 | 215,209 |
| 2015-12-02 | $15.20 | $15.57 | $15.20 | $15.40 | $7.82 | 363,623 |
| 2015-12-01 | $15.22 | $15.29 | $15.08 | $15.24 | $7.74 | 258,889 |
| 2015-11-30 | $15.10 | $15.34 | $15.01 | $15.29 | $7.76 | 283,340 |
| 2015-11-27 | $15.13 | $15.13 | $15.03 | $15.10 | $7.67 | 77,795 |
| 2015-11-25 | $15.08 | $15.20 | $15.03 | $15.09 | $7.66 | 108,951 |
| 2015-11-24 | $15.06 | $15.10 | $14.97 | $15.06 | $7.64 | 110,920 |
| 2015-11-23 | $15.04 | $15.17 | $14.94 | $15.15 | $7.69 | 193,846 |
| 2015-11-20 | $15.02 | $15.02 | $14.91 | $14.99 | $7.61 | 122,149 |
| 2015-11-19 | $15.00 | $15.07 | $14.85 | $14.99 | $7.61 | 151,797 |
| 2015-11-18 | $15.10 | $15.10 | $14.96 | $15.04 | $7.63 | 160,654 |
| 2015-11-17 | $15.29 | $15.33 | $15.04 | $15.10 | $7.67 | 184,772 |
| 2015-11-16 | $15.20 | $15.32 | $15.05 | $15.26 | $7.75 | 186,448 |
| 2015-11-13 | $15.20 | $15.34 | $15.13 | $15.22 | $7.73 | 207,830 |
| 2015-11-12 | $15.07 | $15.29 | $15.02 | $15.19 | $7.71 | 92,823 |
| 2015-11-11 | $15.08 | $15.26 | $14.95 | $15.07 | $7.65 | 153,251 |
| 2015-11-10 | $15.07 | $15.28 | $15.02 | $15.15 | $7.69 | 176,166 |
| 2015-11-09 | $15.33 | $15.40 | $15.12 | $15.13 | $7.68 | 199,480 |
| 2015-11-06 | $15.25 | $15.39 | $15.16 | $15.30 | $7.77 | 205,264 |
| 2015-11-05 | $14.95 | $15.34 | $14.89 | $15.27 | $7.75 | 172,099 |
| 2015-11-04 | $14.98 | $15.08 | $14.82 | $14.86 | $7.54 | 105,096 |
| 2015-11-03 | $14.76 | $15.06 | $14.76 | $14.91 | $7.57 | 143,388 |
| 2015-11-02 | $14.58 | $14.86 | $14.42 | $14.73 | $7.48 | 180,736 |
| 2015-10-30 | $14.42 | $14.65 | $14.32 | $14.55 | $7.39 | 168,690 |
| 2015-10-29 | $14.65 | $14.71 | $14.46 | $14.50 | $7.36 | 107,077 |
| 2015-10-28 | $14.32 | $14.83 | $14.23 | $14.70 | $7.46 | 401,338 |
| 2015-10-27 | $14.44 | $14.77 | $14.10 | $14.37 | $7.29 | 166,795 |
| 2015-10-26 | $14.80 | $14.85 | $14.50 | $14.57 | $7.40 | 179,744 |
| 2015-10-23 | $14.75 | $14.84 | $14.58 | $14.78 | $7.50 | 96,604 |
| 2015-10-22 | $14.68 | $14.87 | $14.55 | $14.62 | $7.42 | 135,162 |
| 2015-10-21 | $14.68 | $14.75 | $14.60 | $14.60 | $7.41 | 109,891 |
| 2015-10-20 | $14.56 | $14.76 | $14.56 | $14.68 | $7.45 | 69,912 |
| 2015-10-19 | $14.55 | $14.71 | $14.55 | $14.63 | $7.43 | 95,305 |
| 2015-10-16 | $14.61 | $14.71 | $14.56 | $14.60 | $7.41 | 84,883 |
| 2015-10-15 | $14.48 | $14.60 | $14.42 | $14.53 | $7.38 | 70,317 |
| 2015-10-14 | $14.45 | $14.53 | $14.37 | $14.44 | $7.33 | 139,142 |
| 2015-10-13 | $14.51 | $14.66 | $14.40 | $14.49 | $7.36 | 115,302 |
| 2015-10-12 | $14.48 | $14.69 | $14.35 | $14.53 | $7.38 | 113,376 |
| 2015-10-09 | $14.56 | $14.69 | $14.45 | $14.50 | $7.36 | 135,970 |
| 2015-10-08 | $14.62 | $14.69 | $14.32 | $14.56 | $7.39 | 119,088 |
| 2015-10-07 | $14.39 | $14.68 | $14.35 | $14.65 | $7.44 | 133,610 |
| 2015-10-06 | $14.44 | $14.59 | $14.28 | $14.38 | $7.30 | 164,925 |
| 2015-10-05 | $14.12 | $14.41 | $14.12 | $14.41 | $7.31 | 159,135 |
| 2015-10-02 | $14.09 | $14.25 | $13.90 | $14.04 | $7.13 | 153,133 |
| 2015-10-01 | $13.58 | $14.24 | $13.50 | $14.22 | $7.22 | 245,956 |
| 2015-09-30 | $13.68 | $13.84 | $13.50 | $13.56 | $6.88 | 381,291 |
| 2015-09-29 | $14.25 | $14.30 | $13.16 | $13.50 | $6.85 | 524,131 |
| 2015-09-28 | $14.93 | $14.96 | $14.15 | $14.24 | $7.23 | 426,156 |
| 2015-09-25 | $14.81 | $15.18 | $14.77 | $15.03 | $7.63 | 138,693 |
| 2015-09-24 | $14.69 | $14.78 | $14.61 | $14.76 | $7.49 | 110,282 |
| 2015-09-23 | $14.78 | $14.85 | $14.72 | $14.78 | $7.50 | 194,292 |
| 2015-09-22 | $14.81 | $14.91 | $14.71 | $14.75 | $7.49 | 172,067 |
| 2015-09-21 | $14.84 | $14.90 | $14.80 | $14.84 | $7.53 | 95,023 |
| 2015-09-18 | $14.68 | $14.88 | $14.67 | $14.77 | $7.50 | 143,890 |
| 2015-09-17 | $14.86 | $14.90 | $14.70 | $14.74 | $7.48 | 188,832 |
| 2015-09-16 | $14.90 | $14.97 | $14.86 | $14.88 | $7.55 | 150,159 |
| 2015-09-15 | $14.88 | $15.00 | $14.84 | $14.90 | $7.56 | 188,274 |
| 2015-09-14 | $15.07 | $15.24 | $14.85 | $14.91 | $7.57 | 235,524 |
| 2015-09-11 | $15.41 | $15.47 | $15.26 | $15.42 | $7.64 | 98,836 |
| 2015-09-10 | $15.64 | $15.67 | $15.34 | $15.46 | $7.66 | 115,427 |
| 2015-09-09 | $15.65 | $15.75 | $15.58 | $15.64 | $7.75 | 88,148 |
| 2015-09-08 | $15.55 | $15.73 | $15.47 | $15.58 | $7.72 | 123,047 |
BlackRock TCP Capital Corp (TCPC) News Headlines
.jpg)
.jpg)
Recent BlackRock TCP Capital Corp (TCPC) News
Similar Companies to BlackRock TCP Capital Corp (TCPC) 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 |