TriplePoint Venture Growth BDC Corp (TPVG) Exchange: NYSE
Data as of April 25, 2024
$9.10 ($-0.13) -1.41%
TriplePoint Venture Growth BDC Corp - Daily Information
Click for more stock information on TriplePoint Venture Growth BDC Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $9.20 |
| Previous Close | $9.10 |
| High | $9.21 |
| Low | $8.97 |
| Adjusted Open | $9.20 |
| Previous Adjusted Close | $9.10 |
| Adjusted High | $9.21 |
| Adjusted Low | $8.97 |
About TriplePoint Venture Growth BDC Corp (TPVG)
TriplePoint Venture Growth BDC Corp
Invest in TriplePoint Venture Growth BDC Corp (TPVG)
Historical Stock Data for TriplePoint Venture Growth BDC Corp (TPVG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.20 | $9.21 | $8.97 | $9.10 | $9.10 | 431,019 |
| 2024-04-11 | $9.25 | $9.26 | $9.13 | $9.23 | $9.23 | 291,514 |
| 2024-04-10 | $9.20 | $9.28 | $9.19 | $9.25 | $9.25 | 192,949 |
| 2024-04-09 | $9.25 | $9.28 | $9.20 | $9.28 | $9.28 | 193,829 |
| 2024-04-08 | $9.28 | $9.30 | $9.22 | $9.28 | $9.28 | 179,698 |
| 2024-04-05 | $9.17 | $9.27 | $9.14 | $9.25 | $9.25 | 189,414 |
| 2024-04-04 | $9.39 | $9.45 | $9.16 | $9.17 | $9.17 | 301,601 |
| 2024-04-03 | $9.29 | $9.35 | $9.23 | $9.33 | $9.33 | 261,667 |
| 2024-04-02 | $9.36 | $9.46 | $9.22 | $9.24 | $9.24 | 300,895 |
| 2024-04-01 | $9.50 | $9.58 | $9.31 | $9.34 | $9.34 | 354,120 |
| 2024-03-28 | $9.41 | $9.53 | $9.40 | $9.48 | $9.48 | 544,279 |
| 2024-03-27 | $9.19 | $9.36 | $9.19 | $9.32 | $9.32 | 363,434 |
| 2024-03-26 | $9.10 | $9.24 | $9.10 | $9.11 | $9.11 | 290,048 |
| 2024-03-25 | $9.18 | $9.25 | $9.06 | $9.12 | $9.12 | 422,094 |
| 2024-03-22 | $9.38 | $9.38 | $9.12 | $9.22 | $9.22 | 264,261 |
| 2024-03-21 | $9.18 | $9.32 | $9.13 | $9.21 | $9.21 | 281,435 |
| 2024-03-20 | $9.15 | $9.22 | $9.03 | $9.15 | $9.15 | 346,372 |
| 2024-03-19 | $9.01 | $9.26 | $8.94 | $9.22 | $9.22 | 402,676 |
| 2024-03-18 | $9.11 | $9.24 | $8.99 | $9.01 | $9.01 | 502,516 |
| 2024-03-15 | $9.12 | $9.25 | $9.08 | $9.09 | $9.09 | 454,923 |
| 2024-03-14 | $9.36 | $9.38 | $9.12 | $9.12 | $9.12 | 490,267 |
| 2024-03-13 | $9.50 | $9.53 | $9.35 | $9.35 | $9.35 | 345,389 |
| 2024-03-12 | $9.86 | $9.99 | $9.77 | $9.88 | $9.47 | 642,605 |
| 2024-03-11 | $9.91 | $10.09 | $9.77 | $9.79 | $9.39 | 745,548 |
| 2024-03-08 | $9.53 | $9.89 | $9.53 | $9.83 | $9.83 | 878,099 |
| 2024-03-07 | $9.91 | $10.00 | $9.20 | $9.53 | $9.53 | 2,402,683 |
| 2024-03-06 | $10.90 | $11.01 | $10.81 | $10.87 | $10.87 | 287,617 |
| 2024-03-05 | $10.73 | $10.89 | $10.73 | $10.81 | $10.81 | 172,704 |
| 2024-03-04 | $10.68 | $10.89 | $10.68 | $10.79 | $10.79 | 196,276 |
| 2024-03-01 | $10.74 | $10.85 | $10.63 | $10.83 | $10.83 | 190,807 |
| 2024-02-29 | $10.85 | $10.86 | $10.63 | $10.78 | $10.78 | 248,484 |
| 2024-02-28 | $11.01 | $11.02 | $10.74 | $10.75 | $10.75 | 144,284 |
| 2024-02-27 | $10.89 | $11.04 | $10.88 | $11.03 | $11.03 | 127,048 |
| 2024-02-26 | $11.02 | $11.08 | $10.88 | $10.92 | $10.92 | 115,432 |
| 2024-02-23 | $10.96 | $11.17 | $10.96 | $11.02 | $11.02 | 124,158 |
| 2024-02-22 | $10.97 | $11.07 | $10.91 | $11.01 | $11.01 | 136,910 |
| 2024-02-21 | $10.98 | $11.03 | $10.89 | $10.99 | $10.99 | 150,446 |
| 2024-02-20 | $10.80 | $10.96 | $10.80 | $10.92 | $10.92 | 203,762 |
| 2024-02-16 | $10.94 | $11.07 | $10.83 | $10.96 | $10.96 | 138,638 |
| 2024-02-15 | $10.69 | $10.94 | $10.69 | $10.94 | $10.94 | 83,357 |
| 2024-02-14 | $10.70 | $10.87 | $10.60 | $10.63 | $10.63 | 215,975 |
| 2024-02-13 | $10.77 | $10.88 | $10.63 | $10.67 | $10.67 | 154,816 |
| 2024-02-12 | $10.87 | $10.99 | $10.79 | $10.92 | $10.92 | 198,725 |
| 2024-02-09 | $10.89 | $10.94 | $10.78 | $10.85 | $10.85 | 126,125 |
| 2024-02-08 | $10.90 | $10.97 | $10.84 | $10.89 | $10.89 | 143,508 |
| 2024-02-07 | $11.05 | $11.09 | $10.85 | $10.94 | $10.94 | 139,130 |
| 2024-02-06 | $11.06 | $11.12 | $10.97 | $11.07 | $11.07 | 144,823 |
| 2024-02-05 | $11.10 | $11.10 | $10.89 | $11.05 | $11.05 | 204,624 |
| 2024-02-02 | $11.16 | $11.18 | $11.03 | $11.14 | $11.14 | 188,984 |
| 2024-02-01 | $11.38 | $11.41 | $11.00 | $11.20 | $11.20 | 231,813 |
| 2024-01-31 | $11.50 | $11.58 | $11.19 | $11.21 | $11.21 | 169,993 |
| 2024-01-30 | $11.44 | $11.54 | $11.39 | $11.46 | $11.46 | 138,049 |
| 2024-01-29 | $11.50 | $11.51 | $11.35 | $11.46 | $11.46 | 157,893 |
| 2024-01-26 | $11.33 | $11.50 | $11.32 | $11.48 | $11.48 | 272,135 |
| 2024-01-25 | $11.32 | $11.40 | $11.22 | $11.34 | $11.34 | 143,531 |
| 2024-01-24 | $11.45 | $11.50 | $11.25 | $11.25 | $11.25 | 224,817 |
| 2024-01-23 | $11.36 | $11.49 | $11.36 | $11.39 | $11.39 | 289,810 |
| 2024-01-22 | $11.09 | $11.38 | $11.09 | $11.31 | $11.31 | 421,906 |
| 2024-01-19 | $10.91 | $10.95 | $10.80 | $10.89 | $10.89 | 139,553 |
| 2024-01-18 | $11.10 | $11.10 | $10.78 | $10.95 | $10.95 | 185,610 |
| 2024-01-17 | $10.97 | $11.05 | $10.84 | $10.96 | $10.96 | 208,492 |
| 2024-01-16 | $11.17 | $11.17 | $11.00 | $11.07 | $11.07 | 246,619 |
| 2024-01-12 | $11.15 | $11.25 | $11.11 | $11.17 | $11.17 | 153,531 |
| 2024-01-11 | $11.30 | $11.30 | $11.01 | $11.13 | $11.13 | 182,573 |
| 2024-01-10 | $11.26 | $11.39 | $11.26 | $11.27 | $11.27 | 167,153 |
| 2024-01-09 | $11.35 | $11.42 | $11.25 | $11.26 | $11.26 | 186,133 |
| 2024-01-08 | $11.23 | $11.54 | $11.20 | $11.43 | $11.43 | 323,007 |
| 2024-01-05 | $11.11 | $11.37 | $11.08 | $11.28 | $11.28 | 210,942 |
| 2024-01-04 | $11.03 | $11.29 | $11.02 | $11.19 | $11.19 | 241,830 |
| 2024-01-03 | $10.96 | $11.05 | $10.80 | $11.00 | $11.00 | 222,254 |
| 2024-01-02 | $10.91 | $11.11 | $10.90 | $11.05 | $11.05 | 385,109 |
| 2023-12-29 | $11.02 | $11.12 | $10.82 | $10.86 | $10.86 | 462,226 |
| 2023-12-28 | $10.87 | $11.07 | $10.87 | $10.99 | $10.99 | 393,647 |
| 2023-12-27 | $10.87 | $11.14 | $10.82 | $10.99 | $10.99 | 368,502 |
| 2023-12-26 | $10.63 | $10.85 | $10.46 | $10.85 | $10.85 | 614,089 |
| 2023-12-22 | $10.60 | $10.67 | $10.53 | $10.59 | $10.59 | 322,626 |
| 2023-12-21 | $10.57 | $10.64 | $10.50 | $10.60 | $10.60 | 266,626 |
| 2023-12-20 | $10.61 | $10.68 | $10.52 | $10.53 | $10.53 | 313,120 |
| 2023-12-19 | $10.45 | $10.62 | $10.45 | $10.60 | $10.60 | 289,919 |
| 2023-12-18 | $10.51 | $10.52 | $10.43 | $10.46 | $10.46 | 279,121 |
| 2023-12-15 | $10.36 | $10.52 | $10.29 | $10.52 | $10.52 | 545,923 |
| 2023-12-14 | $10.45 | $10.55 | $10.33 | $10.45 | $10.45 | 472,073 |
| 2023-12-13 | $10.72 | $10.88 | $10.52 | $10.79 | $10.39 | 624,310 |
| 2023-12-12 | $10.70 | $10.86 | $10.63 | $10.77 | $10.37 | 375,607 |
| 2023-12-11 | $10.83 | $10.94 | $10.68 | $10.73 | $10.33 | 346,333 |
| 2023-12-08 | $10.78 | $10.84 | $10.74 | $10.82 | $10.42 | 379,278 |
| 2023-12-07 | $10.65 | $10.81 | $10.52 | $10.73 | $10.33 | 452,825 |
| 2023-12-06 | $10.55 | $10.61 | $10.48 | $10.50 | $10.50 | 180,761 |
| 2023-12-05 | $10.50 | $10.57 | $10.41 | $10.49 | $10.49 | 153,208 |
| 2023-12-04 | $10.55 | $10.64 | $10.48 | $10.49 | $10.49 | 354,385 |
| 2023-12-01 | $10.59 | $10.59 | $10.47 | $10.53 | $10.53 | 365,012 |
| 2023-11-30 | $10.50 | $10.62 | $10.43 | $10.59 | $10.59 | 242,149 |
| 2023-11-29 | $10.50 | $10.53 | $10.43 | $10.48 | $10.48 | 97,107 |
| 2023-11-28 | $10.40 | $10.47 | $10.38 | $10.43 | $10.43 | 124,836 |
| 2023-11-27 | $10.49 | $10.54 | $10.40 | $10.43 | $10.43 | 206,630 |
| 2023-11-24 | $10.52 | $10.55 | $10.46 | $10.49 | $10.49 | 77,796 |
| 2023-11-22 | $10.49 | $10.53 | $10.42 | $10.46 | $10.46 | 136,866 |
| 2023-11-21 | $10.46 | $10.53 | $10.40 | $10.44 | $10.44 | 173,429 |
| 2023-11-20 | $10.55 | $10.55 | $10.39 | $10.49 | $10.49 | 306,509 |
| 2023-11-17 | $10.37 | $10.49 | $10.36 | $10.44 | $10.44 | 194,113 |
| 2023-11-16 | $10.53 | $10.55 | $10.33 | $10.36 | $10.36 | 175,394 |
| 2023-11-15 | $10.51 | $10.59 | $10.37 | $10.51 | $10.51 | 226,201 |
| 2023-11-14 | $10.55 | $10.62 | $10.40 | $10.53 | $10.53 | 210,723 |
| 2023-11-13 | $10.05 | $10.30 | $10.01 | $10.27 | $10.27 | 125,806 |
| 2023-11-10 | $10.05 | $10.20 | $10.04 | $10.15 | $10.15 | 88,203 |
| 2023-11-09 | $10.20 | $10.31 | $10.02 | $10.03 | $10.03 | 146,317 |
| 2023-11-08 | $10.33 | $10.33 | $10.15 | $10.16 | $10.16 | 118,153 |
| 2023-11-07 | $10.19 | $10.35 | $10.12 | $10.32 | $10.32 | 164,411 |
| 2023-11-06 | $10.35 | $10.50 | $10.09 | $10.16 | $10.16 | 498,920 |
| 2023-11-03 | $9.92 | $10.33 | $9.92 | $10.32 | $10.32 | 234,551 |
| 2023-11-02 | $9.74 | $9.93 | $9.44 | $9.87 | $9.87 | 294,496 |
| 2023-11-01 | $9.46 | $9.65 | $9.39 | $9.65 | $9.65 | 160,699 |
| 2023-10-31 | $9.38 | $9.48 | $9.33 | $9.46 | $9.46 | 167,620 |
| 2023-10-30 | $9.24 | $9.34 | $9.13 | $9.31 | $9.31 | 151,447 |
| 2023-10-27 | $9.24 | $9.33 | $9.14 | $9.20 | $9.20 | 147,372 |
| 2023-10-26 | $9.16 | $9.37 | $9.13 | $9.30 | $9.30 | 213,258 |
| 2023-10-25 | $9.30 | $9.33 | $9.16 | $9.21 | $9.21 | 173,930 |
| 2023-10-24 | $9.37 | $9.55 | $9.31 | $9.39 | $9.39 | 163,157 |
| 2023-10-23 | $9.40 | $9.45 | $9.20 | $9.34 | $9.34 | 183,564 |
| 2023-10-20 | $9.53 | $9.59 | $9.39 | $9.43 | $9.43 | 238,219 |
| 2023-10-19 | $9.75 | $9.80 | $9.58 | $9.61 | $9.61 | 170,535 |
| 2023-10-18 | $9.88 | $9.90 | $9.73 | $9.74 | $9.74 | 215,327 |
| 2023-10-17 | $10.01 | $10.14 | $9.90 | $9.96 | $9.96 | 164,524 |
| 2023-10-16 | $10.04 | $10.17 | $9.99 | $10.14 | $10.14 | 166,627 |
| 2023-10-13 | $10.26 | $10.27 | $9.97 | $10.01 | $10.01 | 160,332 |
| 2023-10-12 | $10.28 | $10.32 | $10.13 | $10.22 | $10.22 | 184,884 |
| 2023-10-11 | $10.31 | $10.35 | $10.16 | $10.28 | $10.28 | 162,544 |
| 2023-10-10 | $10.12 | $10.24 | $10.04 | $10.21 | $10.21 | 107,534 |
| 2023-10-09 | $9.90 | $10.16 | $9.90 | $10.12 | $10.12 | 137,242 |
| 2023-10-06 | $9.85 | $10.07 | $9.80 | $10.00 | $10.00 | 156,403 |
| 2023-10-05 | $9.83 | $9.99 | $9.80 | $9.91 | $9.91 | 107,160 |
| 2023-10-04 | $9.99 | $10.00 | $9.68 | $9.90 | $9.90 | 178,288 |
| 2023-10-03 | $10.02 | $10.12 | $9.67 | $9.87 | $9.87 | 306,622 |
| 2023-10-02 | $10.41 | $10.48 | $10.01 | $10.09 | $10.09 | 338,226 |
| 2023-09-29 | $10.56 | $10.75 | $10.41 | $10.46 | $10.46 | 333,462 |
| 2023-09-28 | $10.43 | $10.56 | $10.38 | $10.48 | $10.48 | 218,152 |
| 2023-09-27 | $10.19 | $10.58 | $10.19 | $10.39 | $10.39 | 299,622 |
| 2023-09-26 | $10.17 | $10.33 | $10.08 | $10.12 | $10.12 | 215,405 |
| 2023-09-25 | $10.41 | $10.49 | $10.18 | $10.26 | $10.26 | 244,955 |
| 2023-09-22 | $10.44 | $10.59 | $10.38 | $10.42 | $10.42 | 179,909 |
| 2023-09-21 | $10.66 | $10.66 | $10.45 | $10.47 | $10.47 | 219,675 |
| 2023-09-20 | $10.73 | $10.87 | $10.70 | $10.71 | $10.71 | 112,945 |
| 2023-09-19 | $10.66 | $10.78 | $10.66 | $10.71 | $10.71 | 140,678 |
| 2023-09-18 | $10.78 | $10.87 | $10.68 | $10.70 | $10.70 | 214,238 |
| 2023-09-15 | $10.94 | $10.95 | $10.78 | $10.78 | $10.78 | 227,450 |
| 2023-09-14 | $10.77 | $11.09 | $10.68 | $10.98 | $10.98 | 393,590 |
| 2023-09-13 | $11.31 | $11.31 | $11.08 | $11.11 | $11.11 | 297,185 |
| 2023-09-12 | $11.15 | $11.29 | $11.11 | $11.28 | $11.28 | 247,817 |
| 2023-09-11 | $11.16 | $11.22 | $11.12 | $11.16 | $11.16 | 318,530 |
| 2023-09-08 | $11.19 | $11.22 | $11.10 | $11.15 | $11.15 | 252,048 |
| 2023-09-07 | $11.06 | $11.19 | $11.00 | $11.17 | $11.17 | 154,682 |
| 2023-09-06 | $11.15 | $11.15 | $10.96 | $11.06 | $11.06 | 171,508 |
| 2023-09-05 | $11.17 | $11.18 | $11.09 | $11.14 | $11.14 | 171,038 |
| 2023-09-01 | $11.19 | $11.25 | $11.09 | $11.17 | $11.17 | 178,546 |
| 2023-08-31 | $11.15 | $11.23 | $11.08 | $11.14 | $11.14 | 142,936 |
| 2023-08-30 | $11.02 | $11.23 | $11.02 | $11.11 | $11.11 | 141,505 |
| 2023-08-29 | $10.95 | $11.14 | $10.95 | $11.08 | $11.08 | 214,655 |
| 2023-08-28 | $10.89 | $11.05 | $10.89 | $10.98 | $10.98 | 190,785 |
| 2023-08-25 | $10.85 | $11.00 | $10.81 | $10.89 | $10.89 | 193,384 |
| 2023-08-24 | $11.01 | $11.24 | $10.75 | $10.81 | $10.81 | 336,788 |
| 2023-08-23 | $10.94 | $11.10 | $10.90 | $11.01 | $11.01 | 340,623 |
| 2023-08-22 | $10.79 | $10.84 | $10.60 | $10.61 | $10.61 | 350,367 |
| 2023-08-21 | $11.00 | $11.00 | $10.71 | $10.83 | $10.83 | 247,237 |
| 2023-08-18 | $10.63 | $11.02 | $10.60 | $11.00 | $11.00 | 162,307 |
| 2023-08-17 | $11.03 | $11.06 | $10.75 | $10.75 | $10.75 | 238,866 |
| 2023-08-16 | $11.03 | $11.18 | $11.00 | $11.03 | $11.03 | 152,094 |
| 2023-08-15 | $11.18 | $11.27 | $10.99 | $11.03 | $11.03 | 192,714 |
| 2023-08-14 | $11.24 | $11.39 | $11.15 | $11.29 | $11.29 | 290,666 |
| 2023-08-11 | $11.20 | $11.34 | $11.15 | $11.24 | $11.24 | 211,262 |
| 2023-08-10 | $11.20 | $11.35 | $11.14 | $11.17 | $11.17 | 170,453 |
| 2023-08-09 | $11.20 | $11.54 | $11.20 | $11.21 | $11.21 | 254,732 |
| 2023-08-08 | $11.20 | $11.41 | $11.15 | $11.20 | $11.20 | 241,380 |
| 2023-08-07 | $11.54 | $11.54 | $11.12 | $11.32 | $11.32 | 390,410 |
| 2023-08-04 | $11.20 | $11.78 | $11.18 | $11.43 | $11.43 | 462,221 |
| 2023-08-03 | $11.16 | $11.33 | $10.46 | $11.17 | $11.17 | 1,644,133 |
| 2023-08-02 | $12.58 | $12.60 | $12.36 | $12.47 | $12.47 | 131,374 |
| 2023-08-01 | $12.58 | $12.70 | $12.54 | $12.60 | $12.60 | 123,562 |
| 2023-07-31 | $12.51 | $12.64 | $12.49 | $12.62 | $12.62 | 123,806 |
| 2023-07-28 | $12.50 | $12.55 | $12.35 | $12.49 | $12.49 | 119,410 |
| 2023-07-27 | $12.65 | $12.65 | $12.41 | $12.41 | $12.41 | 69,818 |
| 2023-07-26 | $12.40 | $12.62 | $12.40 | $12.58 | $12.58 | 124,215 |
| 2023-07-25 | $12.34 | $12.52 | $12.34 | $12.43 | $12.43 | 141,248 |
| 2023-07-24 | $12.25 | $12.47 | $12.22 | $12.43 | $12.43 | 145,802 |
| 2023-07-21 | $12.27 | $12.33 | $12.14 | $12.23 | $12.23 | 88,026 |
| 2023-07-20 | $12.31 | $12.42 | $12.07 | $12.08 | $12.08 | 189,781 |
| 2023-07-19 | $12.41 | $12.56 | $12.33 | $12.36 | $12.36 | 128,901 |
| 2023-07-18 | $12.25 | $12.45 | $12.25 | $12.33 | $12.33 | 84,406 |
| 2023-07-17 | $12.18 | $12.38 | $12.07 | $12.29 | $12.29 | 101,848 |
| 2023-07-14 | $12.14 | $12.27 | $12.09 | $12.15 | $12.15 | 106,964 |
| 2023-07-13 | $12.15 | $12.22 | $11.93 | $12.16 | $12.16 | 140,072 |
| 2023-07-12 | $12.41 | $12.47 | $12.01 | $12.15 | $12.15 | 203,299 |
| 2023-07-11 | $12.30 | $12.45 | $12.25 | $12.40 | $12.40 | 129,856 |
| 2023-07-10 | $12.13 | $12.28 | $12.12 | $12.27 | $12.27 | 209,570 |
| 2023-07-07 | $11.90 | $12.14 | $11.85 | $12.12 | $12.12 | 178,745 |
| 2023-07-06 | $11.91 | $11.94 | $11.66 | $11.93 | $11.93 | 131,675 |
| 2023-07-05 | $11.97 | $12.25 | $11.90 | $12.11 | $12.11 | 285,498 |
| 2023-07-03 | $11.81 | $12.11 | $11.81 | $11.94 | $11.94 | 159,302 |
| 2023-06-30 | $11.99 | $12.01 | $11.75 | $11.78 | $11.78 | 275,686 |
| 2023-06-29 | $11.61 | $11.82 | $11.60 | $11.77 | $11.77 | 199,961 |
| 2023-06-28 | $11.26 | $11.67 | $11.20 | $11.55 | $11.55 | 242,084 |
| 2023-06-27 | $11.35 | $11.36 | $11.23 | $11.26 | $11.26 | 100,026 |
| 2023-06-26 | $11.25 | $11.39 | $11.22 | $11.33 | $11.33 | 132,659 |
| 2023-06-23 | $11.17 | $11.40 | $11.17 | $11.25 | $11.25 | 142,750 |
| 2023-06-22 | $11.60 | $11.60 | $11.17 | $11.29 | $11.29 | 256,931 |
| 2023-06-21 | $11.50 | $11.84 | $11.42 | $11.69 | $11.69 | 180,051 |
| 2023-06-20 | $11.58 | $11.84 | $11.50 | $11.50 | $11.50 | 260,844 |
| 2023-06-16 | $12.00 | $12.02 | $11.59 | $11.60 | $11.60 | 381,918 |
| 2023-06-15 | $11.63 | $12.01 | $11.57 | $11.85 | $11.85 | 228,925 |
| 2023-06-14 | $11.86 | $11.95 | $11.56 | $11.59 | $11.59 | 176,017 |
| 2023-06-13 | $12.25 | $12.29 | $12.04 | $12.21 | $11.80 | 308,776 |
| 2023-06-12 | $11.80 | $12.28 | $11.80 | $12.22 | $11.81 | 335,284 |
| 2023-06-09 | $11.70 | $11.93 | $11.63 | $11.72 | $11.33 | 168,204 |
| 2023-06-08 | $11.74 | $11.76 | $11.58 | $11.69 | $11.30 | 168,632 |
| 2023-06-07 | $11.31 | $11.74 | $11.30 | $11.70 | $11.31 | 336,788 |
| 2023-06-06 | $10.85 | $11.23 | $10.85 | $11.18 | $11.18 | 251,537 |
| 2023-06-05 | $10.79 | $10.93 | $10.69 | $10.83 | $10.83 | 209,548 |
| 2023-06-02 | $10.89 | $10.89 | $10.55 | $10.79 | $10.79 | 304,882 |
| 2023-06-01 | $10.63 | $10.78 | $10.42 | $10.76 | $10.76 | 292,931 |
| 2023-05-31 | $10.75 | $10.76 | $10.45 | $10.55 | $10.55 | 292,639 |
| 2023-05-30 | $10.90 | $11.00 | $10.70 | $10.85 | $10.85 | 196,191 |
| 2023-05-26 | $10.64 | $10.89 | $10.51 | $10.89 | $10.89 | 269,488 |
| 2023-05-25 | $10.47 | $10.71 | $10.43 | $10.60 | $10.60 | 227,653 |
| 2023-05-24 | $10.54 | $10.61 | $10.38 | $10.51 | $10.51 | 260,542 |
| 2023-05-23 | $10.86 | $10.88 | $10.59 | $10.62 | $10.62 | 257,258 |
| 2023-05-22 | $10.77 | $10.92 | $10.68 | $10.86 | $10.86 | 260,209 |
| 2023-05-19 | $10.81 | $10.84 | $10.60 | $10.70 | $10.70 | 179,842 |
| 2023-05-18 | $10.61 | $10.80 | $10.61 | $10.75 | $10.75 | 185,177 |
| 2023-05-17 | $10.69 | $10.74 | $10.52 | $10.69 | $10.69 | 258,049 |
| 2023-05-16 | $10.45 | $10.80 | $10.40 | $10.51 | $10.51 | 367,947 |
| 2023-05-15 | $10.30 | $10.57 | $10.28 | $10.50 | $10.50 | 362,883 |
| 2023-05-12 | $10.37 | $10.58 | $10.26 | $10.31 | $10.31 | 286,979 |
| 2023-05-11 | $10.48 | $10.59 | $10.26 | $10.32 | $10.32 | 316,198 |
| 2023-05-10 | $10.53 | $10.56 | $10.25 | $10.42 | $10.42 | 258,838 |
| 2023-05-09 | $10.25 | $10.48 | $10.17 | $10.33 | $10.33 | 279,798 |
| 2023-05-08 | $9.99 | $10.44 | $9.85 | $10.25 | $10.25 | 400,872 |
| 2023-05-05 | $9.93 | $9.98 | $9.75 | $9.84 | $9.84 | 542,560 |
| 2023-05-04 | $10.00 | $10.18 | $9.41 | $9.81 | $9.81 | 1,353,145 |
| 2023-05-03 | $10.97 | $11.09 | $10.67 | $10.73 | $10.73 | 378,004 |
| 2023-05-02 | $11.89 | $11.89 | $10.82 | $10.97 | $10.97 | 1,384,735 |
| 2023-05-01 | $11.85 | $12.06 | $11.85 | $11.92 | $11.92 | 145,458 |
| 2023-04-28 | $11.54 | $12.03 | $11.54 | $11.87 | $11.87 | 123,435 |
| 2023-04-27 | $11.57 | $11.87 | $11.52 | $11.58 | $11.58 | 171,406 |
| 2023-04-26 | $11.98 | $11.99 | $11.50 | $11.56 | $11.56 | 314,337 |
| 2023-04-25 | $12.19 | $12.32 | $12.03 | $12.06 | $12.06 | 111,466 |
| 2023-04-24 | $12.07 | $12.31 | $12.07 | $12.27 | $12.27 | 139,602 |
| 2023-04-21 | $12.31 | $12.32 | $12.16 | $12.17 | $12.17 | 125,410 |
| 2023-04-20 | $12.05 | $12.32 | $12.02 | $12.13 | $12.13 | 153,911 |
| 2023-04-19 | $11.94 | $12.24 | $11.86 | $12.11 | $12.11 | 155,869 |
| 2023-04-18 | $12.21 | $12.21 | $11.85 | $11.94 | $11.94 | 147,588 |
| 2023-04-17 | $12.00 | $12.16 | $11.89 | $12.13 | $12.13 | 136,411 |
| 2023-04-14 | $12.08 | $12.15 | $11.87 | $12.01 | $12.01 | 140,230 |
| 2023-04-13 | $11.85 | $12.11 | $11.80 | $12.07 | $12.07 | 158,408 |
| 2023-04-12 | $11.66 | $11.93 | $11.66 | $11.77 | $11.77 | 126,316 |
| 2023-04-11 | $11.46 | $11.69 | $11.41 | $11.59 | $11.59 | 110,549 |
| 2023-04-10 | $11.69 | $11.73 | $11.22 | $11.46 | $11.46 | 243,035 |
| 2023-04-06 | $11.56 | $11.75 | $11.49 | $11.74 | $11.74 | 136,559 |
| 2023-04-05 | $11.77 | $11.83 | $11.40 | $11.49 | $11.49 | 196,810 |
| 2023-04-04 | $12.13 | $12.17 | $11.75 | $11.80 | $11.80 | 200,841 |
| 2023-04-03 | $12.09 | $12.21 | $11.90 | $12.06 | $12.06 | 205,907 |
| 2023-03-31 | $12.06 | $12.30 | $11.96 | $12.08 | $12.08 | 295,353 |
| 2023-03-30 | $12.21 | $12.21 | $11.88 | $11.90 | $11.90 | 157,596 |
| 2023-03-29 | $11.80 | $12.22 | $11.74 | $12.08 | $12.08 | 224,665 |
| 2023-03-28 | $11.56 | $11.79 | $11.50 | $11.76 | $11.76 | 127,526 |
| 2023-03-27 | $11.42 | $11.74 | $11.35 | $11.59 | $11.59 | 204,145 |
| 2023-03-24 | $11.24 | $11.39 | $11.06 | $11.34 | $11.34 | 336,703 |
| 2023-03-23 | $11.40 | $11.75 | $11.22 | $11.34 | $11.34 | 183,532 |
| 2023-03-22 | $11.55 | $11.76 | $11.31 | $11.34 | $11.34 | 369,149 |
| 2023-03-21 | $11.33 | $11.55 | $11.24 | $11.52 | $11.52 | 321,450 |
| 2023-03-20 | $11.25 | $11.39 | $11.03 | $11.11 | $11.11 | 279,180 |
| 2023-03-17 | $11.20 | $11.44 | $11.11 | $11.17 | $11.17 | 473,384 |
| 2023-03-16 | $10.83 | $11.49 | $10.80 | $11.33 | $11.33 | 329,551 |
| 2023-03-15 | $10.80 | $11.01 | $10.68 | $10.93 | $10.93 | 377,173 |
| 2023-03-14 | $11.10 | $11.17 | $10.87 | $10.99 | $10.99 | 361,861 |
| 2023-03-13 | $10.59 | $11.37 | $10.10 | $11.14 | $10.75 | 870,459 |
| 2023-03-10 | $11.95 | $11.98 | $10.66 | $10.75 | $10.37 | 1,011,170 |
| 2023-03-09 | $12.59 | $12.60 | $12.01 | $12.01 | $11.59 | 298,215 |
| 2023-03-08 | $12.62 | $12.63 | $12.33 | $12.59 | $12.15 | 177,331 |
| 2023-03-07 | $12.80 | $12.83 | $12.43 | $12.57 | $12.13 | 288,163 |
| 2023-03-06 | $12.56 | $12.87 | $12.52 | $12.72 | $12.27 | 392,376 |
| 2023-03-03 | $12.31 | $12.68 | $12.31 | $12.50 | $12.06 | 285,194 |
| 2023-03-02 | $12.14 | $12.47 | $11.90 | $12.29 | $11.86 | 606,278 |
| 2023-03-01 | $11.83 | $11.95 | $11.61 | $11.68 | $11.27 | 209,588 |
| 2023-02-28 | $11.91 | $11.95 | $11.77 | $11.87 | $11.45 | 208,612 |
| 2023-02-27 | $11.94 | $12.08 | $11.85 | $11.87 | $11.45 | 100,637 |
| 2023-02-24 | $11.89 | $11.98 | $11.80 | $11.84 | $11.42 | 101,597 |
| 2023-02-23 | $11.81 | $11.95 | $11.78 | $11.94 | $11.52 | 94,074 |
| 2023-02-22 | $11.72 | $11.86 | $11.64 | $11.79 | $11.38 | 139,908 |
| 2023-02-21 | $12.10 | $12.10 | $11.66 | $11.72 | $11.31 | 184,212 |
| 2023-02-17 | $11.94 | $12.36 | $11.90 | $12.17 | $11.74 | 265,095 |
| 2023-02-16 | $11.92 | $12.10 | $11.90 | $11.98 | $11.56 | 91,454 |
| 2023-02-15 | $11.84 | $12.01 | $11.78 | $11.98 | $11.56 | 135,401 |
| 2023-02-14 | $11.59 | $12.00 | $11.59 | $11.87 | $11.45 | 174,493 |
| 2023-02-13 | $11.78 | $11.78 | $11.58 | $11.62 | $11.21 | 209,877 |
| 2023-02-10 | $11.53 | $11.78 | $11.51 | $11.77 | $11.36 | 124,482 |
| 2023-02-09 | $11.59 | $11.70 | $11.48 | $11.53 | $11.13 | 343,679 |
| 2023-02-08 | $11.75 | $11.85 | $11.48 | $11.54 | $11.13 | 273,475 |
| 2023-02-07 | $11.76 | $11.89 | $11.70 | $11.79 | $11.38 | 92,169 |
| 2023-02-06 | $11.72 | $11.89 | $11.64 | $11.80 | $11.39 | 164,940 |
| 2023-02-03 | $11.93 | $12.05 | $11.83 | $11.87 | $11.87 | 170,866 |
| 2023-02-02 | $11.88 | $12.15 | $11.84 | $11.96 | $11.96 | 323,201 |
| 2023-02-01 | $11.73 | $11.99 | $11.70 | $11.83 | $11.83 | 205,419 |
| 2023-01-31 | $11.63 | $11.87 | $11.63 | $11.75 | $11.75 | 128,207 |
| 2023-01-30 | $11.89 | $11.95 | $11.54 | $11.57 | $11.57 | 145,275 |
| 2023-01-27 | $11.84 | $12.03 | $11.84 | $11.89 | $11.89 | 261,772 |
| 2023-01-26 | $11.83 | $11.91 | $11.78 | $11.85 | $11.85 | 117,433 |
| 2023-01-25 | $11.75 | $11.82 | $11.67 | $11.82 | $11.82 | 136,894 |
| 2023-01-24 | $11.84 | $11.86 | $11.63 | $11.82 | $11.82 | 127,859 |
| 2023-01-23 | $11.62 | $11.81 | $11.62 | $11.77 | $11.77 | 157,852 |
| 2023-01-20 | $11.54 | $11.65 | $11.37 | $11.63 | $11.63 | 175,297 |
| 2023-01-19 | $11.65 | $11.70 | $11.32 | $11.52 | $11.52 | 209,357 |
| 2023-01-18 | $11.94 | $12.00 | $11.68 | $11.70 | $11.70 | 155,221 |
| 2023-01-17 | $11.67 | $11.91 | $11.67 | $11.83 | $11.83 | 174,550 |
| 2023-01-13 | $11.65 | $11.70 | $11.53 | $11.65 | $11.65 | 181,383 |
| 2023-01-12 | $11.65 | $11.74 | $11.54 | $11.69 | $11.69 | 191,964 |
| 2023-01-11 | $11.34 | $11.72 | $11.34 | $11.57 | $11.57 | 268,600 |
| 2023-01-10 | $11.11 | $11.36 | $11.07 | $11.33 | $11.33 | 229,568 |
| 2023-01-09 | $11.15 | $11.27 | $11.09 | $11.13 | $11.13 | 232,449 |
| 2023-01-06 | $10.94 | $11.10 | $10.93 | $11.02 | $11.02 | 199,501 |
| 2023-01-05 | $11.15 | $11.15 | $10.85 | $10.85 | $10.85 | 246,930 |
| 2023-01-04 | $10.98 | $11.30 | $10.98 | $11.17 | $11.17 | 340,400 |
| 2023-01-03 | $10.67 | $10.95 | $10.61 | $10.84 | $10.84 | 336,119 |
| 2022-12-30 | $10.55 | $10.89 | $10.36 | $10.43 | $10.43 | 825,675 |
| 2022-12-29 | $10.65 | $10.73 | $10.54 | $10.57 | $10.57 | 671,749 |
| 2022-12-28 | $10.83 | $10.87 | $10.49 | $10.54 | $10.54 | 435,761 |
| 2022-12-27 | $11.09 | $11.11 | $10.81 | $10.84 | $10.84 | 638,803 |
| 2022-12-23 | $10.84 | $11.19 | $10.84 | $11.13 | $11.13 | 278,824 |
| 2022-12-22 | $10.69 | $11.06 | $10.59 | $11.05 | $11.05 | 368,524 |
| 2022-12-21 | $10.80 | $11.04 | $10.70 | $10.76 | $10.76 | 416,850 |
| 2022-12-20 | $10.63 | $10.77 | $10.27 | $10.73 | $10.73 | 906,605 |
| 2022-12-19 | $11.20 | $11.27 | $10.77 | $10.81 | $10.81 | 535,744 |
| 2022-12-16 | $11.15 | $11.24 | $10.89 | $11.17 | $11.17 | 1,703,440 |
| 2022-12-15 | $11.06 | $11.36 | $11.05 | $11.20 | $11.20 | 555,942 |
| 2022-12-14 | $11.44 | $11.55 | $11.10 | $11.26 | $11.26 | 530,519 |
| 2022-12-13 | $12.70 | $12.74 | $11.69 | $11.79 | $11.41 | 1,553,429 |
| 2022-12-12 | $12.81 | $12.92 | $12.68 | $12.72 | $12.32 | 290,095 |
| 2022-12-09 | $12.65 | $12.80 | $12.60 | $12.69 | $12.29 | 79,724 |
| 2022-12-08 | $12.55 | $12.75 | $12.53 | $12.66 | $12.26 | 130,205 |
| 2022-12-07 | $12.42 | $12.70 | $12.37 | $12.55 | $12.15 | 185,427 |
| 2022-12-06 | $12.90 | $12.90 | $12.42 | $12.42 | $12.02 | 258,861 |
| 2022-12-05 | $13.00 | $13.07 | $12.78 | $12.80 | $12.39 | 222,161 |
| 2022-12-02 | $12.85 | $13.07 | $12.76 | $12.98 | $12.98 | 166,122 |
| 2022-12-01 | $13.04 | $13.13 | $12.85 | $12.86 | $12.86 | 199,473 |
| 2022-11-30 | $12.86 | $12.98 | $12.67 | $12.94 | $12.94 | 170,624 |
| 2022-11-29 | $12.89 | $13.07 | $12.70 | $12.74 | $12.74 | 292,646 |
| 2022-11-28 | $13.41 | $13.47 | $12.84 | $12.95 | $12.95 | 435,066 |
| 2022-11-25 | $13.17 | $13.40 | $13.17 | $13.31 | $13.31 | 121,700 |
| 2022-11-23 | $13.05 | $13.25 | $13.03 | $13.10 | $13.10 | 165,509 |
| 2022-11-22 | $12.91 | $13.14 | $12.91 | $13.08 | $13.08 | 183,361 |
| 2022-11-21 | $13.00 | $13.19 | $12.82 | $12.99 | $12.99 | 135,944 |
| 2022-11-18 | $13.06 | $13.19 | $12.92 | $13.08 | $13.08 | 309,697 |
| 2022-11-17 | $12.90 | $13.07 | $12.80 | $12.95 | $12.95 | 193,877 |
| 2022-11-16 | $12.97 | $13.17 | $12.90 | $12.94 | $12.94 | 252,358 |
| 2022-11-15 | $13.00 | $13.25 | $12.81 | $12.95 | $12.95 | 205,233 |
| 2022-11-14 | $13.27 | $13.27 | $12.91 | $12.94 | $12.94 | 186,509 |
| 2022-11-11 | $12.90 | $13.30 | $12.70 | $13.25 | $13.25 | 507,513 |
| 2022-11-10 | $12.92 | $12.92 | $12.62 | $12.75 | $12.75 | 178,363 |
| 2022-11-09 | $12.75 | $12.87 | $12.50 | $12.51 | $12.51 | 179,807 |
| 2022-11-08 | $12.73 | $13.04 | $12.65 | $12.72 | $12.72 | 219,999 |
| 2022-11-07 | $12.91 | $13.20 | $12.78 | $12.92 | $12.92 | 207,382 |
| 2022-11-04 | $12.89 | $12.99 | $12.34 | $12.62 | $12.62 | 237,760 |
| 2022-11-03 | $12.65 | $12.84 | $12.13 | $12.62 | $12.62 | 379,942 |
| 2022-11-02 | $12.61 | $12.79 | $12.29 | $12.43 | $12.43 | 277,241 |
| 2022-11-01 | $12.98 | $12.99 | $12.59 | $12.72 | $12.72 | 142,777 |
| 2022-10-31 | $12.87 | $13.06 | $12.73 | $12.78 | $12.78 | 168,429 |
| 2022-10-28 | $12.68 | $12.88 | $12.61 | $12.87 | $12.87 | 91,512 |
| 2022-10-27 | $12.52 | $12.83 | $12.51 | $12.60 | $12.60 | 134,571 |
| 2022-10-26 | $12.50 | $12.79 | $12.38 | $12.54 | $12.54 | 120,936 |
| 2022-10-25 | $12.12 | $12.77 | $12.00 | $12.57 | $12.57 | 156,257 |
| 2022-10-24 | $11.83 | $12.22 | $11.78 | $12.03 | $12.03 | 257,474 |
| 2022-10-21 | $11.85 | $11.95 | $11.61 | $11.81 | $11.81 | 122,674 |
| 2022-10-20 | $11.79 | $12.04 | $11.75 | $11.86 | $11.86 | 140,042 |
| 2022-10-19 | $11.90 | $11.90 | $11.60 | $11.75 | $11.75 | 133,809 |
| 2022-10-18 | $11.63 | $11.99 | $11.60 | $11.88 | $11.88 | 182,776 |
| 2022-10-17 | $11.45 | $11.63 | $11.40 | $11.58 | $11.58 | 174,194 |
| 2022-10-14 | $11.56 | $11.74 | $11.25 | $11.30 | $11.30 | 165,586 |
| 2022-10-13 | $11.10 | $11.61 | $10.99 | $11.55 | $11.55 | 322,438 |
| 2022-10-12 | $11.35 | $11.46 | $11.15 | $11.37 | $11.37 | 139,991 |
| 2022-10-11 | $11.13 | $11.39 | $10.95 | $11.27 | $11.27 | 204,023 |
| 2022-10-10 | $11.13 | $11.27 | $10.96 | $10.99 | $10.99 | 188,879 |
| 2022-10-07 | $11.32 | $11.35 | $11.07 | $11.16 | $11.16 | 166,483 |
| 2022-10-06 | $11.62 | $11.74 | $11.30 | $11.37 | $11.37 | 132,008 |
| 2022-10-05 | $11.81 | $11.84 | $11.21 | $11.61 | $11.61 | 224,650 |
| 2022-10-04 | $11.42 | $12.02 | $11.41 | $12.02 | $12.02 | 318,060 |
| 2022-10-03 | $10.90 | $11.47 | $10.42 | $11.15 | $11.15 | 524,004 |
| 2022-09-30 | $10.67 | $11.08 | $10.66 | $10.86 | $10.86 | 346,328 |
| 2022-09-29 | $11.03 | $11.10 | $10.45 | $10.57 | $10.57 | 237,824 |
| 2022-09-28 | $10.83 | $11.25 | $10.72 | $11.14 | $11.14 | 225,773 |
| 2022-09-27 | $10.74 | $11.03 | $10.60 | $10.76 | $10.76 | 254,570 |
| 2022-09-26 | $10.95 | $11.15 | $10.41 | $10.46 | $10.46 | 323,264 |
| 2022-09-23 | $11.18 | $11.25 | $10.88 | $10.95 | $10.95 | 350,257 |
| 2022-09-22 | $11.90 | $11.90 | $11.42 | $11.43 | $11.43 | 249,575 |
| 2022-09-21 | $11.90 | $12.11 | $11.86 | $11.87 | $11.87 | 154,481 |
| 2022-09-20 | $12.30 | $12.31 | $11.84 | $11.91 | $11.91 | 314,567 |
| 2022-09-19 | $12.44 | $12.54 | $12.34 | $12.34 | $12.34 | 150,406 |
| 2022-09-16 | $12.50 | $12.62 | $12.31 | $12.56 | $12.56 | 387,728 |
| 2022-09-15 | $12.67 | $12.84 | $12.63 | $12.70 | $12.70 | 121,929 |
| 2022-09-14 | $12.78 | $12.89 | $12.52 | $12.66 | $12.66 | 239,725 |
| 2022-09-13 | $13.33 | $13.46 | $12.93 | $13.13 | $12.77 | 347,156 |
| 2022-09-12 | $13.59 | $13.64 | $13.37 | $13.44 | $13.07 | 228,183 |
| 2022-09-09 | $13.30 | $13.48 | $13.30 | $13.47 | $13.47 | 145,703 |
| 2022-09-08 | $13.23 | $13.28 | $13.13 | $13.27 | $13.27 | 133,445 |
| 2022-09-07 | $13.06 | $13.32 | $13.03 | $13.27 | $13.27 | 184,092 |
| 2022-09-06 | $13.17 | $13.18 | $12.86 | $13.03 | $13.03 | 210,075 |
| 2022-09-02 | $13.00 | $13.21 | $12.94 | $13.01 | $13.01 | 160,752 |
| 2022-09-01 | $13.50 | $13.50 | $12.91 | $13.00 | $13.00 | 314,953 |
| 2022-08-31 | $13.40 | $13.51 | $13.29 | $13.39 | $13.39 | 156,018 |
| 2022-08-30 | $13.45 | $13.50 | $13.30 | $13.35 | $13.35 | 165,954 |
| 2022-08-29 | $13.45 | $13.56 | $13.34 | $13.45 | $13.45 | 143,424 |
| 2022-08-26 | $13.56 | $13.59 | $13.41 | $13.47 | $13.47 | 204,049 |
| 2022-08-25 | $13.46 | $13.58 | $13.44 | $13.51 | $13.51 | 159,343 |
| 2022-08-24 | $13.60 | $13.68 | $13.46 | $13.49 | $13.49 | 192,860 |
| 2022-08-23 | $13.37 | $13.55 | $13.30 | $13.51 | $13.51 | 276,674 |
| 2022-08-22 | $13.32 | $13.44 | $13.23 | $13.30 | $13.30 | 248,911 |
| 2022-08-19 | $13.61 | $13.66 | $13.40 | $13.41 | $13.41 | 212,468 |
| 2022-08-18 | $13.31 | $13.72 | $13.31 | $13.70 | $13.70 | 270,641 |
| 2022-08-17 | $13.53 | $13.67 | $13.22 | $13.24 | $13.24 | 339,889 |
| 2022-08-16 | $13.67 | $13.77 | $13.58 | $13.68 | $13.68 | 291,608 |
| 2022-08-15 | $13.80 | $13.82 | $13.62 | $13.72 | $13.72 | 466,138 |
| 2022-08-12 | $13.76 | $13.90 | $13.67 | $13.75 | $13.75 | 445,919 |
| 2022-08-11 | $13.75 | $13.90 | $13.57 | $13.69 | $13.69 | 379,303 |
| 2022-08-10 | $13.79 | $13.79 | $13.56 | $13.73 | $13.73 | 307,322 |
| 2022-08-09 | $13.63 | $13.67 | $13.49 | $13.60 | $13.60 | 255,040 |
| 2022-08-08 | $13.53 | $13.76 | $13.49 | $13.61 | $13.61 | 614,304 |
| 2022-08-05 | $13.43 | $13.60 | $13.05 | $13.48 | $13.48 | 2,626,673 |
| 2022-08-04 | $14.50 | $14.90 | $14.35 | $14.47 | $14.47 | 272,088 |
| 2022-08-03 | $13.98 | $14.26 | $13.93 | $13.99 | $13.99 | 104,960 |
| 2022-08-02 | $14.25 | $14.25 | $13.90 | $13.90 | $13.90 | 209,295 |
| 2022-08-01 | $14.15 | $14.37 | $14.02 | $14.26 | $14.26 | 196,748 |
| 2022-07-29 | $13.99 | $14.12 | $13.82 | $13.93 | $13.93 | 116,374 |
| 2022-07-28 | $13.59 | $13.98 | $13.56 | $13.89 | $13.89 | 102,879 |
| 2022-07-27 | $13.63 | $13.69 | $13.46 | $13.59 | $13.59 | 69,828 |
| 2022-07-26 | $13.25 | $13.50 | $13.25 | $13.44 | $13.44 | 45,015 |
| 2022-07-25 | $13.31 | $13.42 | $13.23 | $13.27 | $13.27 | 82,281 |
| 2022-07-22 | $13.53 | $13.66 | $13.18 | $13.32 | $13.32 | 116,516 |
| 2022-07-21 | $13.39 | $13.60 | $13.30 | $13.58 | $13.58 | 74,302 |
| 2022-07-20 | $13.47 | $13.60 | $13.42 | $13.45 | $13.45 | 169,991 |
| 2022-07-19 | $13.20 | $13.37 | $12.99 | $13.32 | $13.32 | 139,458 |
| 2022-07-18 | $12.82 | $13.13 | $12.82 | $12.97 | $12.97 | 114,872 |
| 2022-07-15 | $13.00 | $13.00 | $12.64 | $12.72 | $12.72 | 129,178 |
| 2022-07-14 | $12.77 | $12.87 | $12.69 | $12.80 | $12.80 | 102,505 |
| 2022-07-13 | $12.75 | $12.99 | $12.74 | $12.94 | $12.94 | 106,343 |
| 2022-07-12 | $12.80 | $13.06 | $12.79 | $12.96 | $12.96 | 75,249 |
| 2022-07-11 | $12.84 | $13.15 | $12.81 | $12.91 | $12.91 | 115,229 |
| 2022-07-08 | $13.00 | $13.20 | $12.99 | $13.16 | $13.16 | 91,181 |
| 2022-07-07 | $12.81 | $13.11 | $12.81 | $13.05 | $13.05 | 154,864 |
| 2022-07-06 | $12.91 | $13.03 | $12.61 | $12.79 | $12.79 | 139,712 |
| 2022-07-05 | $13.06 | $13.06 | $12.58 | $12.96 | $12.96 | 156,933 |
| 2022-07-01 | $12.74 | $13.12 | $12.63 | $13.06 | $13.06 | 155,772 |
| 2022-06-30 | $12.64 | $12.88 | $12.52 | $12.74 | $12.74 | 197,150 |
| 2022-06-29 | $12.89 | $12.89 | $12.56 | $12.65 | $12.65 | 210,040 |
| 2022-06-28 | $13.09 | $13.37 | $12.88 | $12.92 | $12.92 | 183,011 |
| 2022-06-27 | $13.03 | $13.33 | $12.93 | $13.09 | $13.09 | 166,425 |
| 2022-06-24 | $12.78 | $13.07 | $12.71 | $12.96 | $12.96 | 156,761 |
| 2022-06-23 | $12.66 | $12.93 | $12.56 | $12.64 | $12.64 | 169,902 |
| 2022-06-22 | $12.65 | $12.92 | $12.58 | $12.66 | $12.66 | 222,752 |
| 2022-06-21 | $12.61 | $12.86 | $12.56 | $12.67 | $12.67 | 241,840 |
| 2022-06-17 | $12.17 | $12.73 | $12.13 | $12.49 | $12.49 | 717,406 |
| 2022-06-16 | $12.62 | $12.62 | $11.86 | $12.17 | $12.17 | 663,666 |
| 2022-06-15 | $13.05 | $13.18 | $12.45 | $12.66 | $12.66 | 440,589 |
| 2022-06-14 | $13.55 | $13.61 | $13.18 | $13.38 | $13.01 | 554,988 |
| 2022-06-13 | $14.35 | $14.35 | $13.44 | $13.52 | $13.15 | 458,851 |
| 2022-06-10 | $14.47 | $14.67 | $14.25 | $14.57 | $14.17 | 234,291 |
| 2022-06-09 | $14.85 | $14.90 | $14.50 | $14.51 | $14.11 | 131,431 |
| 2022-06-08 | $14.94 | $15.01 | $14.75 | $14.81 | $14.40 | 160,442 |
| 2022-06-07 | $15.00 | $15.10 | $14.88 | $14.93 | $14.52 | 114,677 |
| 2022-06-06 | $14.89 | $15.24 | $14.80 | $15.06 | $14.64 | 140,891 |
| 2022-06-03 | $15.08 | $15.08 | $14.79 | $14.79 | $14.38 | 113,456 |
| 2022-06-02 | $14.81 | $15.10 | $14.75 | $15.10 | $14.68 | 241,119 |
| 2022-06-01 | $15.13 | $15.14 | $14.78 | $14.80 | $14.39 | 269,281 |
| 2022-05-31 | $15.09 | $15.12 | $14.71 | $14.89 | $14.48 | 412,641 |
| 2022-05-27 | $14.55 | $14.73 | $14.53 | $14.70 | $14.29 | 103,872 |
| 2022-05-26 | $14.47 | $14.65 | $14.46 | $14.48 | $14.08 | 104,019 |
| 2022-05-25 | $13.90 | $14.36 | $13.90 | $14.29 | $13.89 | 107,390 |
| 2022-05-24 | $14.02 | $14.07 | $13.70 | $14.00 | $13.61 | 142,653 |
| 2022-05-23 | $13.90 | $14.24 | $13.86 | $14.17 | $13.78 | 144,073 |
| 2022-05-20 | $14.28 | $14.43 | $13.75 | $13.93 | $13.54 | 205,749 |
| 2022-05-19 | $14.55 | $14.58 | $14.17 | $14.20 | $13.81 | 171,314 |
| 2022-05-18 | $15.00 | $15.03 | $14.55 | $14.63 | $14.23 | 135,135 |
| 2022-05-17 | $15.09 | $15.23 | $14.92 | $15.05 | $14.63 | 129,084 |
| 2022-05-16 | $14.65 | $14.95 | $14.64 | $14.86 | $14.45 | 145,017 |
| 2022-05-13 | $14.26 | $14.89 | $14.26 | $14.70 | $14.29 | 235,756 |
| 2022-05-12 | $14.60 | $14.70 | $13.82 | $14.14 | $13.75 | 352,818 |
| 2022-05-11 | $14.75 | $14.97 | $14.61 | $14.70 | $14.29 | 170,724 |
| 2022-05-10 | $15.11 | $15.15 | $14.53 | $14.76 | $14.35 | 215,239 |
| 2022-05-09 | $15.85 | $15.85 | $14.72 | $14.75 | $14.34 | 341,820 |
| 2022-05-06 | $15.92 | $16.19 | $15.72 | $15.99 | $15.55 | 154,280 |
| 2022-05-05 | $15.75 | $16.53 | $15.38 | $15.93 | $15.49 | 273,576 |
| 2022-05-04 | $15.51 | $15.80 | $15.42 | $15.73 | $15.30 | 157,567 |
| 2022-05-03 | $15.23 | $15.59 | $15.23 | $15.53 | $15.10 | 266,973 |
| 2022-05-02 | $15.75 | $15.89 | $15.07 | $15.23 | $14.81 | 270,412 |
| 2022-04-29 | $16.12 | $16.20 | $15.71 | $15.75 | $15.31 | 168,733 |
| 2022-04-28 | $16.43 | $16.43 | $15.92 | $16.17 | $15.72 | 132,315 |
| 2022-04-27 | $16.07 | $16.51 | $16.06 | $16.34 | $15.89 | 138,980 |
| 2022-04-26 | $16.64 | $16.64 | $16.07 | $16.07 | $15.63 | 126,373 |
| 2022-04-25 | $16.72 | $16.72 | $16.34 | $16.64 | $16.18 | 150,447 |
| 2022-04-22 | $17.47 | $17.47 | $16.77 | $16.87 | $16.40 | 172,941 |
| 2022-04-21 | $17.61 | $17.67 | $17.13 | $17.29 | $16.81 | 100,154 |
| 2022-04-20 | $17.66 | $17.66 | $17.33 | $17.40 | $16.92 | 121,985 |
| 2022-04-19 | $17.44 | $17.64 | $17.44 | $17.56 | $17.07 | 72,307 |
| 2022-04-18 | $17.20 | $17.60 | $17.18 | $17.36 | $16.88 | 135,161 |
| 2022-04-14 | $17.31 | $17.37 | $17.10 | $17.17 | $16.70 | 58,815 |
| 2022-04-13 | $17.00 | $17.28 | $17.00 | $17.24 | $16.76 | 78,912 |
| 2022-04-12 | $17.05 | $17.28 | $16.89 | $16.93 | $16.46 | 94,603 |
| 2022-04-11 | $17.20 | $17.20 | $16.92 | $17.02 | $16.55 | 79,152 |
| 2022-04-08 | $17.18 | $17.37 | $17.11 | $17.22 | $16.74 | 71,660 |
| 2022-04-07 | $17.05 | $17.22 | $16.86 | $17.09 | $16.62 | 106,847 |
| 2022-04-06 | $17.20 | $17.31 | $17.01 | $17.02 | $16.55 | 90,605 |
| 2022-04-05 | $17.37 | $17.57 | $17.21 | $17.27 | $16.79 | 115,077 |
| 2022-04-04 | $17.85 | $17.88 | $17.39 | $17.47 | $16.99 | 140,637 |
| 2022-04-01 | $17.48 | $17.88 | $17.41 | $17.88 | $17.39 | 112,080 |
| 2022-03-31 | $17.61 | $17.98 | $17.39 | $17.46 | $16.98 | 160,035 |
| 2022-03-30 | $17.69 | $17.72 | $17.35 | $17.43 | $16.95 | 72,852 |
| 2022-03-29 | $17.60 | $17.89 | $17.60 | $17.76 | $17.27 | 160,137 |
| 2022-03-28 | $17.48 | $17.57 | $17.44 | $17.55 | $17.06 | 67,620 |
| 2022-03-25 | $17.36 | $17.61 | $17.25 | $17.46 | $16.98 | 100,056 |
| 2022-03-24 | $17.24 | $17.38 | $17.13 | $17.25 | $16.77 | 89,318 |
| 2022-03-23 | $17.02 | $17.30 | $17.02 | $17.13 | $16.66 | 102,810 |
| 2022-03-22 | $17.13 | $17.22 | $17.08 | $17.14 | $16.67 | 65,688 |
| 2022-03-21 | $17.11 | $17.35 | $17.03 | $17.06 | $16.59 | 150,545 |
| 2022-03-18 | $17.33 | $17.41 | $17.08 | $17.11 | $16.64 | 362,053 |
| 2022-03-17 | $17.17 | $17.47 | $17.16 | $17.34 | $16.86 | 216,556 |
| 2022-03-16 | $17.06 | $17.23 | $16.92 | $17.11 | $16.64 | 196,332 |
| 2022-03-15 | $16.70 | $17.00 | $16.56 | $16.99 | $16.52 | 237,251 |
| 2022-03-14 | $16.55 | $16.94 | $16.44 | $16.60 | $16.14 | 229,033 |
| 2022-03-11 | $17.23 | $17.23 | $16.69 | $16.81 | $16.00 | 170,568 |
| 2022-03-10 | $17.08 | $17.21 | $16.96 | $17.05 | $16.23 | 110,992 |
| 2022-03-09 | $17.07 | $17.32 | $17.07 | $17.19 | $16.36 | 122,699 |
| 2022-03-08 | $16.86 | $17.06 | $16.63 | $17.03 | $16.21 | 147,895 |
| 2022-03-07 | $17.04 | $17.09 | $16.56 | $16.67 | $15.87 | 195,265 |
| 2022-03-04 | $17.00 | $17.26 | $16.86 | $17.11 | $16.28 | 128,342 |
| 2022-03-03 | $16.80 | $17.43 | $16.72 | $17.00 | $16.18 | 302,894 |
| 2022-03-02 | $16.17 | $16.49 | $16.00 | $16.32 | $15.53 | 92,348 |
| 2022-03-01 | $16.48 | $16.53 | $16.07 | $16.19 | $15.41 | 120,128 |
| 2022-02-28 | $16.32 | $16.53 | $16.14 | $16.48 | $15.68 | 79,424 |
| 2022-02-25 | $16.06 | $16.38 | $16.06 | $16.34 | $15.55 | 133,571 |
| 2022-02-24 | $15.65 | $16.11 | $15.28 | $16.06 | $15.28 | 216,418 |
| 2022-02-23 | $16.40 | $16.59 | $16.01 | $16.10 | $15.32 | 150,821 |
| 2022-02-22 | $16.85 | $16.93 | $16.24 | $16.40 | $15.61 | 168,159 |
| 2022-02-18 | $17.22 | $17.22 | $16.58 | $16.78 | $15.97 | 270,344 |
| 2022-02-17 | $17.30 | $17.34 | $17.05 | $17.21 | $16.38 | 127,529 |
| 2022-02-16 | $16.65 | $17.43 | $16.64 | $17.18 | $16.35 | 242,636 |
| 2022-02-15 | $16.68 | $16.68 | $16.43 | $16.56 | $15.76 | 68,389 |
| 2022-02-14 | $16.60 | $16.74 | $16.47 | $16.59 | $15.79 | 85,525 |
| 2022-02-11 | $16.92 | $16.98 | $16.50 | $16.70 | $15.89 | 169,104 |
| 2022-02-10 | $17.03 | $17.10 | $16.82 | $16.87 | $16.06 | 143,489 |
| 2022-02-09 | $17.30 | $17.30 | $17.00 | $17.06 | $16.24 | 134,365 |
| 2022-02-08 | $17.15 | $17.32 | $16.95 | $17.17 | $16.34 | 85,184 |
| 2022-02-07 | $17.06 | $17.34 | $17.06 | $17.16 | $16.33 | 81,857 |
| 2022-02-04 | $17.02 | $17.20 | $16.67 | $17.04 | $16.22 | 166,757 |
| 2022-02-03 | $17.25 | $17.30 | $17.04 | $17.10 | $16.27 | 125,764 |
| 2022-02-02 | $17.13 | $17.31 | $17.07 | $17.28 | $16.45 | 131,482 |
| 2022-02-01 | $16.98 | $17.22 | $16.79 | $17.12 | $16.29 | 153,580 |
| 2022-01-31 | $16.32 | $16.86 | $16.30 | $16.86 | $16.05 | 241,238 |
| 2022-01-28 | $16.00 | $16.06 | $15.72 | $16.05 | $15.27 | 108,646 |
| 2022-01-27 | $16.00 | $16.30 | $15.92 | $15.99 | $15.22 | 110,735 |
| 2022-01-26 | $16.29 | $16.50 | $15.81 | $15.96 | $15.19 | 165,660 |
| 2022-01-25 | $15.75 | $16.23 | $15.66 | $16.10 | $15.32 | 168,494 |
| 2022-01-24 | $16.06 | $16.06 | $15.07 | $15.80 | $15.04 | 464,433 |
| 2022-01-21 | $16.98 | $16.98 | $16.06 | $16.21 | $15.43 | 403,070 |
| 2022-01-20 | $17.17 | $17.33 | $17.01 | $17.02 | $16.20 | 98,349 |
| 2022-01-19 | $17.48 | $17.50 | $17.12 | $17.23 | $16.40 | 101,685 |
| 2022-01-18 | $16.90 | $17.49 | $16.88 | $17.43 | $16.59 | 237,751 |
| 2022-01-14 | $17.38 | $17.41 | $16.86 | $16.90 | $16.08 | 204,486 |
| 2022-01-13 | $17.56 | $17.56 | $17.40 | $17.44 | $16.60 | 88,696 |
| 2022-01-12 | $17.43 | $17.61 | $17.32 | $17.50 | $16.65 | 95,543 |
| 2022-01-11 | $17.25 | $17.30 | $17.03 | $17.20 | $16.37 | 109,157 |
| 2022-01-10 | $17.36 | $17.40 | $17.07 | $17.26 | $16.43 | 143,562 |
| 2022-01-07 | $17.25 | $17.35 | $17.13 | $17.28 | $16.45 | 97,466 |
| 2022-01-06 | $17.46 | $17.59 | $17.17 | $17.24 | $16.41 | 148,834 |
| 2022-01-05 | $18.16 | $18.22 | $17.52 | $17.58 | $16.73 | 115,201 |
| 2022-01-04 | $17.95 | $18.31 | $17.92 | $18.07 | $17.20 | 169,461 |
| 2022-01-03 | $18.04 | $18.16 | $17.81 | $17.87 | $17.01 | 148,621 |
| 2021-12-31 | $17.75 | $17.98 | $17.59 | $17.96 | $17.09 | 192,179 |
| 2021-12-30 | $17.58 | $17.85 | $17.58 | $17.74 | $16.88 | 155,108 |
| 2021-12-29 | $17.51 | $17.72 | $17.50 | $17.59 | $16.74 | 93,409 |
| 2021-12-28 | $17.37 | $17.69 | $17.35 | $17.43 | $16.59 | 95,501 |
| 2021-12-27 | $17.60 | $17.69 | $17.14 | $17.37 | $16.53 | 112,664 |
| 2021-12-23 | $17.13 | $17.59 | $17.13 | $17.52 | $16.67 | 112,360 |
| 2021-12-22 | $16.88 | $17.04 | $16.86 | $17.03 | $16.21 | 70,503 |
| 2021-12-21 | $16.77 | $17.12 | $16.75 | $16.81 | $16.00 | 114,978 |
| 2021-12-20 | $16.72 | $16.81 | $16.49 | $16.74 | $15.93 | 162,128 |
| 2021-12-17 | $16.78 | $16.93 | $16.44 | $16.92 | $16.10 | 284,693 |
| 2021-12-16 | $17.36 | $17.50 | $16.89 | $16.91 | $16.09 | 141,214 |
| 2021-12-15 | $16.94 | $17.30 | $16.84 | $17.24 | $16.41 | 145,363 |
| 2021-12-14 | $17.17 | $17.21 | $16.76 | $16.82 | $16.01 | 168,629 |
| 2021-12-13 | $17.30 | $17.33 | $17.10 | $17.14 | $16.31 | 133,966 |
| 2021-12-10 | $17.34 | $17.48 | $17.24 | $17.30 | $16.46 | 96,617 |
| 2021-12-09 | $17.28 | $17.38 | $17.12 | $17.24 | $16.41 | 107,194 |
| 2021-12-08 | $17.45 | $17.49 | $17.28 | $17.29 | $16.46 | 96,847 |
| 2021-12-07 | $17.52 | $17.69 | $17.36 | $17.40 | $16.56 | 133,549 |
| 2021-12-06 | $17.30 | $17.39 | $17.01 | $17.32 | $16.48 | 199,499 |
| 2021-12-03 | $17.61 | $17.67 | $17.22 | $17.32 | $16.48 | 135,369 |
| 2021-12-02 | $17.44 | $17.63 | $17.35 | $17.54 | $16.69 | 165,775 |
| 2021-12-01 | $17.99 | $18.24 | $17.41 | $17.44 | $16.60 | 238,611 |
| 2021-11-30 | $17.99 | $18.13 | $17.68 | $17.73 | $16.87 | 233,524 |
| 2021-11-29 | $18.22 | $18.34 | $18.00 | $18.09 | $17.22 | 212,458 |
| 2021-11-26 | $18.60 | $18.69 | $18.28 | $18.59 | $17.35 | 166,727 |
| 2021-11-24 | $18.75 | $18.83 | $18.61 | $18.66 | $17.41 | 110,821 |
| 2021-11-23 | $19.00 | $19.00 | $18.69 | $18.73 | $17.48 | 144,690 |
| 2021-11-22 | $19.00 | $19.22 | $18.91 | $19.05 | $17.78 | 197,838 |
| 2021-11-19 | $18.88 | $19.04 | $18.79 | $18.95 | $17.68 | 132,546 |
| 2021-11-18 | $18.79 | $19.25 | $18.56 | $18.90 | $17.64 | 253,680 |
| 2021-11-17 | $18.95 | $18.95 | $18.65 | $18.79 | $17.53 | 128,910 |
| 2021-11-16 | $18.78 | $18.96 | $18.70 | $18.95 | $17.68 | 133,134 |
| 2021-11-15 | $18.90 | $19.13 | $18.73 | $18.83 | $17.57 | 213,549 |
| 2021-11-12 | $18.83 | $18.87 | $18.72 | $18.84 | $17.58 | 107,954 |
| 2021-11-11 | $18.71 | $18.89 | $18.68 | $18.83 | $17.57 | 233,413 |
| 2021-11-10 | $18.82 | $18.90 | $18.53 | $18.62 | $17.38 | 146,698 |
| 2021-11-09 | $18.75 | $18.94 | $18.56 | $18.73 | $17.48 | 167,318 |
| 2021-11-08 | $18.70 | $18.97 | $18.53 | $18.85 | $17.59 | 211,424 |
| 2021-11-05 | $18.06 | $18.68 | $17.99 | $18.47 | $17.24 | 360,635 |
| 2021-11-04 | $17.67 | $18.05 | $17.50 | $17.92 | $16.72 | 236,022 |
| 2021-11-03 | $17.44 | $17.53 | $17.08 | $17.26 | $16.11 | 149,136 |
| 2021-11-02 | $17.75 | $17.77 | $17.24 | $17.44 | $16.27 | 139,134 |
| 2021-11-01 | $17.90 | $18.00 | $17.58 | $17.72 | $16.54 | 195,910 |
| 2021-10-29 | $17.83 | $17.96 | $17.72 | $17.80 | $16.61 | 70,633 |
| 2021-10-28 | $17.95 | $18.06 | $17.77 | $17.87 | $16.68 | 136,861 |
| 2021-10-27 | $17.86 | $18.06 | $17.75 | $17.91 | $16.71 | 183,150 |
| 2021-10-26 | $17.57 | $17.89 | $17.50 | $17.78 | $16.59 | 344,283 |
| 2021-10-25 | $17.25 | $17.46 | $17.25 | $17.44 | $16.27 | 154,712 |
| 2021-10-22 | $17.21 | $17.26 | $17.07 | $17.25 | $16.10 | 122,492 |
| 2021-10-21 | $17.09 | $17.32 | $17.09 | $17.10 | $15.96 | 144,113 |
| 2021-10-20 | $17.03 | $17.23 | $17.03 | $17.09 | $15.95 | 112,108 |
| 2021-10-19 | $17.05 | $17.24 | $17.02 | $17.03 | $15.89 | 166,915 |
| 2021-10-18 | $16.90 | $17.11 | $16.85 | $17.02 | $15.88 | 271,716 |
| 2021-10-15 | $16.79 | $17.13 | $16.60 | $16.81 | $15.69 | 431,033 |
| 2021-10-14 | $16.47 | $17.09 | $16.31 | $16.88 | $15.75 | 808,452 |
| 2021-10-13 | $16.24 | $16.41 | $16.18 | $16.30 | $15.21 | 124,676 |
| 2021-10-12 | $16.00 | $16.23 | $16.00 | $16.15 | $15.07 | 50,580 |
| 2021-10-11 | $16.19 | $16.28 | $15.84 | $15.95 | $14.88 | 199,993 |
| 2021-10-08 | $15.83 | $16.25 | $15.83 | $16.11 | $15.03 | 102,779 |
| 2021-10-07 | $16.10 | $16.20 | $15.88 | $15.90 | $14.84 | 86,969 |
| 2021-10-06 | $15.91 | $15.98 | $15.82 | $15.98 | $14.91 | 113,197 |
| 2021-10-05 | $16.07 | $16.08 | $15.84 | $16.03 | $14.96 | 135,600 |
| 2021-10-04 | $16.20 | $16.24 | $15.95 | $16.10 | $15.02 | 113,923 |
| 2021-10-01 | $15.93 | $16.24 | $15.93 | $16.13 | $15.05 | 153,056 |
| 2021-09-30 | $16.10 | $16.21 | $15.84 | $15.84 | $14.78 | 97,809 |
| 2021-09-29 | $15.91 | $16.03 | $15.84 | $16.03 | $14.96 | 93,719 |
| 2021-09-28 | $16.07 | $16.25 | $15.96 | $15.98 | $14.91 | 111,124 |
| 2021-09-27 | $16.05 | $16.25 | $15.95 | $16.07 | $15.00 | 230,248 |
| 2021-09-24 | $16.05 | $16.05 | $15.90 | $15.96 | $14.89 | 91,939 |
| 2021-09-23 | $15.89 | $16.15 | $15.86 | $16.00 | $14.93 | 162,449 |
| 2021-09-22 | $15.82 | $15.98 | $15.71 | $15.86 | $14.80 | 208,794 |
| 2021-09-21 | $15.54 | $15.84 | $15.47 | $15.67 | $14.62 | 374,444 |
| 2021-09-20 | $15.24 | $15.29 | $14.97 | $15.18 | $14.17 | 337,695 |
| 2021-09-17 | $15.21 | $15.38 | $15.10 | $15.20 | $14.18 | 166,711 |
| 2021-09-16 | $15.58 | $15.66 | $15.20 | $15.29 | $14.27 | 153,947 |
| 2021-09-15 | $15.34 | $15.64 | $15.28 | $15.61 | $14.57 | 130,174 |
| 2021-09-14 | $15.21 | $15.28 | $15.15 | $15.26 | $14.24 | 110,371 |
| 2021-09-13 | $15.09 | $15.20 | $15.00 | $15.12 | $14.11 | 97,249 |
| 2021-09-10 | $15.27 | $15.27 | $14.99 | $15.02 | $14.02 | 121,364 |
| 2021-09-09 | $15.14 | $15.27 | $15.10 | $15.20 | $14.18 | 94,682 |
| 2021-09-08 | $15.13 | $15.27 | $15.11 | $15.16 | $14.15 | 55,075 |
| 2021-09-07 | $15.26 | $15.39 | $15.03 | $15.13 | $14.12 | 136,858 |
| 2021-09-03 | $15.25 | $15.33 | $15.20 | $15.33 | $14.31 | 100,202 |
| 2021-09-02 | $15.38 | $15.38 | $15.17 | $15.29 | $14.27 | 103,758 |
| 2021-09-01 | $15.31 | $15.55 | $15.31 | $15.37 | $14.34 | 113,031 |
| 2021-08-31 | $15.41 | $15.49 | $15.30 | $15.31 | $14.29 | 105,240 |
| 2021-08-30 | $15.55 | $15.70 | $15.30 | $15.47 | $14.44 | 259,393 |
| 2021-08-27 | $15.81 | $15.97 | $15.76 | $15.85 | $14.45 | 189,179 |
| 2021-08-26 | $15.74 | $15.80 | $15.58 | $15.72 | $14.34 | 114,376 |
| 2021-08-25 | $15.74 | $15.88 | $15.69 | $15.74 | $14.35 | 147,325 |
| 2021-08-24 | $15.60 | $15.63 | $15.44 | $15.59 | $14.22 | 102,505 |
| 2021-08-23 | $15.62 | $15.62 | $15.38 | $15.48 | $14.12 | 155,792 |
| 2021-08-20 | $15.23 | $15.53 | $15.14 | $15.45 | $14.09 | 133,949 |
| 2021-08-19 | $15.61 | $15.67 | $14.93 | $15.13 | $13.80 | 256,634 |
| 2021-08-18 | $15.77 | $15.87 | $15.67 | $15.69 | $14.31 | 104,881 |
| 2021-08-17 | $16.02 | $16.06 | $15.64 | $15.87 | $14.47 | 177,446 |
| 2021-08-16 | $16.12 | $16.17 | $15.91 | $16.07 | $14.65 | 97,613 |
| 2021-08-13 | $15.83 | $16.20 | $15.83 | $16.08 | $14.66 | 140,673 |
| 2021-08-12 | $15.79 | $15.92 | $15.68 | $15.82 | $14.43 | 90,993 |
| 2021-08-11 | $15.66 | $15.74 | $15.45 | $15.69 | $14.31 | 108,566 |
| 2021-08-10 | $15.51 | $15.60 | $15.46 | $15.50 | $14.13 | 132,447 |
| 2021-08-09 | $15.65 | $15.80 | $15.47 | $15.50 | $14.13 | 111,904 |
| 2021-08-06 | $15.50 | $15.74 | $15.47 | $15.62 | $14.24 | 65,895 |
| 2021-08-05 | $15.55 | $15.67 | $15.13 | $15.46 | $14.10 | 241,985 |
| 2021-08-04 | $15.76 | $15.76 | $15.57 | $15.65 | $14.27 | 74,265 |
| 2021-08-03 | $15.75 | $15.82 | $15.51 | $15.74 | $14.35 | 124,191 |
| 2021-08-02 | $15.80 | $15.94 | $15.60 | $15.69 | $14.31 | 89,868 |
| 2021-07-30 | $15.96 | $16.12 | $15.68 | $15.79 | $14.40 | 114,517 |
| 2021-07-29 | $16.10 | $16.10 | $15.95 | $15.95 | $14.55 | 70,617 |
| 2021-07-28 | $15.99 | $16.10 | $15.85 | $16.06 | $14.65 | 86,914 |
| 2021-07-27 | $15.93 | $16.02 | $15.85 | $16.00 | $14.59 | 53,107 |
| 2021-07-26 | $15.90 | $16.03 | $15.88 | $16.02 | $14.61 | 43,569 |
| 2021-07-23 | $16.01 | $16.10 | $15.85 | $15.86 | $14.46 | 103,277 |
| 2021-07-22 | $16.02 | $16.06 | $15.85 | $15.85 | $14.45 | 37,054 |
| 2021-07-21 | $16.00 | $16.26 | $15.98 | $15.98 | $14.57 | 75,837 |
| 2021-07-20 | $15.60 | $16.14 | $15.56 | $16.00 | $14.59 | 147,214 |
| 2021-07-19 | $15.75 | $15.81 | $15.39 | $15.61 | $14.24 | 163,783 |
| 2021-07-16 | $16.18 | $16.19 | $15.89 | $15.91 | $14.51 | 109,112 |
| 2021-07-15 | $15.95 | $16.34 | $15.92 | $16.12 | $14.70 | 152,288 |
| 2021-07-14 | $16.30 | $16.40 | $15.92 | $16.02 | $14.61 | 193,867 |
| 2021-07-13 | $16.00 | $16.37 | $15.90 | $16.20 | $14.77 | 374,912 |
| 2021-07-12 | $15.73 | $15.96 | $15.40 | $15.89 | $14.49 | 328,207 |
| 2021-07-09 | $15.49 | $15.59 | $15.37 | $15.51 | $14.14 | 187,021 |
| 2021-07-08 | $15.37 | $15.57 | $15.11 | $15.52 | $14.15 | 119,896 |
| 2021-07-07 | $15.86 | $15.86 | $15.49 | $15.53 | $14.16 | 114,208 |
| 2021-07-06 | $15.51 | $15.85 | $15.40 | $15.84 | $14.44 | 165,348 |
| 2021-07-02 | $15.32 | $15.48 | $15.25 | $15.48 | $14.12 | 68,920 |
| 2021-07-01 | $15.17 | $15.36 | $15.11 | $15.25 | $13.91 | 204,139 |
| 2021-06-30 | $15.25 | $15.26 | $15.10 | $15.19 | $13.85 | 159,964 |
| 2021-06-29 | $15.29 | $15.63 | $15.08 | $15.12 | $13.79 | 248,528 |
| 2021-06-28 | $15.13 | $15.32 | $14.98 | $15.27 | $13.93 | 181,097 |
| 2021-06-25 | $15.20 | $15.31 | $15.03 | $15.03 | $13.71 | 129,559 |
| 2021-06-24 | $15.34 | $15.35 | $15.15 | $15.20 | $13.86 | 106,447 |
| 2021-06-23 | $15.29 | $15.32 | $15.24 | $15.27 | $13.93 | 93,328 |
| 2021-06-22 | $15.39 | $15.39 | $15.10 | $15.23 | $13.89 | 73,765 |
| 2021-06-21 | $15.10 | $15.61 | $15.10 | $15.39 | $14.03 | 152,378 |
| 2021-06-18 | $15.18 | $15.30 | $14.84 | $15.09 | $13.76 | 376,405 |
| 2021-06-17 | $15.58 | $15.60 | $15.10 | $15.21 | $13.87 | 217,800 |
| 2021-06-16 | $15.58 | $15.66 | $15.41 | $15.52 | $14.15 | 232,109 |
| 2021-06-15 | $15.90 | $15.98 | $15.60 | $15.61 | $14.24 | 247,647 |
| 2021-06-14 | $16.56 | $16.78 | $16.25 | $16.32 | $14.55 | 307,255 |
| 2021-06-11 | $16.69 | $16.80 | $16.55 | $16.71 | $14.89 | 205,265 |
| 2021-06-10 | $16.25 | $16.58 | $16.23 | $16.55 | $14.75 | 195,280 |
| 2021-06-09 | $16.15 | $16.24 | $16.08 | $16.24 | $14.48 | 153,535 |
| 2021-06-08 | $16.10 | $16.19 | $16.04 | $16.11 | $14.36 | 210,999 |
| 2021-06-07 | $15.88 | $16.13 | $15.86 | $16.01 | $14.27 | 243,666 |
| 2021-06-04 | $15.81 | $15.90 | $15.70 | $15.86 | $14.14 | 138,099 |
| 2021-06-03 | $15.70 | $15.82 | $15.63 | $15.75 | $14.04 | 113,088 |
| 2021-06-02 | $15.59 | $15.77 | $15.59 | $15.66 | $13.96 | 138,886 |
| 2021-06-01 | $15.50 | $15.65 | $15.40 | $15.58 | $13.89 | 145,139 |
| 2021-05-28 | $15.28 | $15.41 | $15.20 | $15.41 | $13.74 | 86,325 |
| 2021-05-27 | $15.21 | $15.37 | $15.15 | $15.31 | $13.65 | 87,024 |
| 2021-05-26 | $15.05 | $15.29 | $15.00 | $15.21 | $13.56 | 139,407 |
| 2021-05-25 | $15.14 | $15.25 | $14.94 | $14.97 | $13.34 | 84,671 |
| 2021-05-24 | $15.23 | $15.25 | $15.04 | $15.17 | $13.52 | 99,908 |
| 2021-05-21 | $15.20 | $15.20 | $15.00 | $15.10 | $13.46 | 95,174 |
| 2021-05-20 | $15.01 | $15.16 | $14.83 | $15.13 | $13.49 | 93,551 |
| 2021-05-19 | $14.90 | $14.96 | $14.64 | $14.92 | $13.30 | 146,727 |
| 2021-05-18 | $14.99 | $15.15 | $14.85 | $15.08 | $13.44 | 162,791 |
| 2021-05-17 | $14.60 | $14.92 | $14.44 | $14.91 | $13.29 | 145,900 |
| 2021-05-14 | $14.47 | $14.63 | $14.42 | $14.56 | $12.98 | 102,068 |
| 2021-05-13 | $14.32 | $14.49 | $14.12 | $14.33 | $12.77 | 166,693 |
| 2021-05-12 | $14.70 | $14.84 | $14.11 | $14.17 | $12.63 | 314,572 |
| 2021-05-11 | $14.99 | $15.05 | $14.55 | $14.77 | $13.17 | 241,971 |
| 2021-05-10 | $14.85 | $15.21 | $14.85 | $14.99 | $13.36 | 185,173 |
| 2021-05-07 | $15.36 | $15.41 | $14.90 | $14.95 | $13.33 | 358,516 |
| 2021-05-06 | $15.61 | $15.80 | $14.80 | $15.45 | $13.77 | 607,385 |
| 2021-05-05 | $16.00 | $16.13 | $15.89 | $16.13 | $14.38 | 48,242 |
| 2021-05-04 | $16.03 | $16.10 | $15.80 | $15.83 | $14.11 | 87,546 |
| 2021-05-03 | $16.10 | $16.19 | $16.00 | $16.02 | $14.28 | 145,179 |
| 2021-04-30 | $15.87 | $16.15 | $15.79 | $16.02 | $14.28 | 165,258 |
| 2021-04-29 | $15.81 | $15.93 | $15.70 | $15.93 | $14.20 | 149,756 |
| 2021-04-28 | $15.64 | $15.76 | $15.53 | $15.72 | $14.01 | 69,971 |
| 2021-04-27 | $15.58 | $15.63 | $15.45 | $15.60 | $13.91 | 62,733 |
| 2021-04-26 | $15.50 | $15.59 | $15.38 | $15.53 | $13.84 | 71,737 |
| 2021-04-23 | $15.28 | $15.49 | $15.21 | $15.39 | $13.72 | 64,250 |
| 2021-04-22 | $15.33 | $15.44 | $15.20 | $15.20 | $13.55 | 77,035 |
| 2021-04-21 | $15.39 | $15.54 | $15.26 | $15.29 | $13.63 | 124,128 |
| 2021-04-20 | $15.58 | $15.70 | $15.26 | $15.41 | $13.74 | 164,016 |
| 2021-04-19 | $15.59 | $15.71 | $15.57 | $15.60 | $13.91 | 57,349 |
| 2021-04-16 | $15.69 | $15.73 | $15.51 | $15.71 | $14.00 | 79,513 |
| 2021-04-15 | $15.35 | $15.65 | $15.35 | $15.64 | $13.94 | 90,397 |
| 2021-04-14 | $15.44 | $15.56 | $15.25 | $15.35 | $13.68 | 87,294 |
| 2021-04-13 | $15.60 | $15.60 | $15.40 | $15.44 | $13.76 | 129,176 |
| 2021-04-12 | $15.70 | $15.70 | $15.42 | $15.60 | $13.91 | 119,973 |
| 2021-04-09 | $15.50 | $15.66 | $15.44 | $15.58 | $13.89 | 139,650 |
| 2021-04-08 | $15.28 | $15.43 | $15.24 | $15.43 | $13.75 | 130,392 |
| 2021-04-07 | $15.14 | $15.31 | $15.12 | $15.28 | $13.62 | 127,110 |
| 2021-04-06 | $14.88 | $15.12 | $14.87 | $15.10 | $13.46 | 95,358 |
| 2021-04-05 | $14.80 | $14.99 | $14.77 | $14.87 | $13.25 | 154,062 |
| 2021-04-01 | $14.56 | $14.79 | $14.55 | $14.74 | $13.14 | 132,608 |
| 2021-03-31 | $14.62 | $14.70 | $14.45 | $14.45 | $12.88 | 156,136 |
| 2021-03-30 | $14.37 | $14.58 | $14.33 | $14.48 | $12.91 | 93,786 |
| 2021-03-29 | $14.07 | $14.48 | $14.06 | $14.33 | $12.77 | 162,930 |
| 2021-03-26 | $14.10 | $14.30 | $14.04 | $14.23 | $12.68 | 104,170 |
| 2021-03-25 | $14.00 | $14.12 | $13.74 | $14.02 | $12.50 | 353,612 |
| 2021-03-24 | $14.26 | $14.40 | $14.00 | $14.01 | $12.49 | 174,863 |
| 2021-03-23 | $14.30 | $14.32 | $14.04 | $14.04 | $12.51 | 148,318 |
| 2021-03-22 | $14.45 | $14.55 | $14.34 | $14.34 | $12.78 | 154,450 |
| 2021-03-19 | $14.40 | $14.66 | $14.35 | $14.50 | $12.92 | 244,233 |
| 2021-03-18 | $14.62 | $14.68 | $14.29 | $14.35 | $12.79 | 128,728 |
| 2021-03-17 | $14.71 | $14.84 | $14.61 | $14.66 | $13.07 | 118,580 |
| 2021-03-16 | $14.78 | $14.82 | $14.51 | $14.67 | $13.08 | 147,189 |
| 2021-03-15 | $14.78 | $14.91 | $14.72 | $14.81 | $13.20 | 226,066 |
| 2021-03-12 | $14.84 | $15.04 | $14.74 | $14.83 | $13.22 | 163,057 |
| 2021-03-11 | $15.14 | $15.26 | $15.04 | $15.13 | $13.17 | 283,225 |
| 2021-03-10 | $14.95 | $15.23 | $14.79 | $14.99 | $13.04 | 319,629 |
| 2021-03-09 | $14.62 | $14.92 | $14.59 | $14.80 | $12.88 | 429,717 |
| 2021-03-08 | $14.40 | $14.72 | $14.17 | $14.57 | $12.68 | 295,750 |
| 2021-03-05 | $14.69 | $14.69 | $13.87 | $14.40 | $12.53 | 268,179 |
| 2021-03-04 | $14.69 | $14.90 | $14.15 | $14.48 | $12.60 | 465,469 |
| 2021-03-03 | $14.60 | $14.73 | $14.47 | $14.50 | $12.62 | 162,285 |
| 2021-03-02 | $14.34 | $14.65 | $14.25 | $14.52 | $12.64 | 323,709 |
| 2021-03-01 | $14.45 | $14.52 | $14.30 | $14.37 | $12.51 | 202,584 |
| 2021-02-26 | $14.09 | $14.44 | $14.01 | $14.17 | $12.33 | 155,790 |
| 2021-02-25 | $14.41 | $14.59 | $13.87 | $13.96 | $12.15 | 273,681 |
| 2021-02-24 | $14.04 | $14.40 | $14.04 | $14.40 | $12.53 | 117,291 |
| 2021-02-23 | $14.35 | $14.39 | $13.95 | $14.16 | $12.32 | 266,012 |
| 2021-02-22 | $14.62 | $14.65 | $14.36 | $14.41 | $12.54 | 107,483 |
| 2021-02-19 | $14.79 | $14.79 | $14.44 | $14.51 | $12.63 | 117,018 |
| 2021-02-18 | $14.42 | $14.73 | $14.30 | $14.73 | $12.82 | 216,655 |
| 2021-02-17 | $14.35 | $14.49 | $14.33 | $14.44 | $12.57 | 116,126 |
| 2021-02-16 | $14.18 | $14.50 | $14.15 | $14.27 | $12.42 | 167,173 |
| 2021-02-12 | $14.27 | $14.32 | $14.07 | $14.08 | $12.25 | 158,906 |
| 2021-02-11 | $14.41 | $14.64 | $14.17 | $14.27 | $12.42 | 188,483 |
| 2021-02-10 | $14.31 | $14.50 | $14.25 | $14.34 | $12.48 | 121,388 |
| 2021-02-09 | $14.35 | $14.54 | $14.16 | $14.33 | $12.47 | 139,723 |
| 2021-02-08 | $14.60 | $14.69 | $14.27 | $14.33 | $12.47 | 263,421 |
| 2021-02-05 | $14.50 | $14.68 | $14.42 | $14.50 | $12.62 | 333,738 |
| 2021-02-04 | $14.32 | $14.55 | $14.30 | $14.38 | $12.51 | 282,478 |
| 2021-02-03 | $14.05 | $14.34 | $13.92 | $14.33 | $12.47 | 439,440 |
| 2021-02-02 | $13.79 | $14.11 | $13.77 | $14.03 | $12.21 | 172,853 |
| 2021-02-01 | $13.45 | $13.83 | $13.45 | $13.69 | $11.91 | 125,149 |
| 2021-01-29 | $13.66 | $13.75 | $13.39 | $13.39 | $11.65 | 254,568 |
| 2021-01-28 | $13.63 | $13.76 | $13.61 | $13.63 | $11.86 | 125,013 |
| 2021-01-27 | $13.58 | $13.79 | $13.44 | $13.58 | $11.82 | 189,570 |
| 2021-01-26 | $13.58 | $13.68 | $13.41 | $13.62 | $11.85 | 147,124 |
| 2021-01-25 | $13.66 | $13.86 | $13.49 | $13.49 | $11.74 | 180,167 |
| 2021-01-22 | $13.55 | $13.78 | $13.48 | $13.69 | $11.91 | 194,687 |
| 2021-01-21 | $13.63 | $13.65 | $13.50 | $13.55 | $11.79 | 87,484 |
| 2021-01-20 | $13.51 | $13.65 | $13.47 | $13.59 | $11.83 | 235,265 |
| 2021-01-19 | $13.55 | $13.60 | $13.35 | $13.45 | $11.70 | 283,746 |
| 2021-01-15 | $13.30 | $13.61 | $13.30 | $13.50 | $11.75 | 98,117 |
| 2021-01-14 | $13.42 | $13.61 | $13.40 | $13.50 | $11.75 | 196,438 |
| 2021-01-13 | $13.44 | $13.50 | $13.30 | $13.43 | $11.69 | 112,087 |
| 2021-01-12 | $13.36 | $13.48 | $13.22 | $13.39 | $11.65 | 121,054 |
| 2021-01-11 | $13.15 | $13.58 | $13.15 | $13.25 | $11.53 | 115,718 |
| 2021-01-08 | $13.40 | $13.44 | $13.16 | $13.29 | $11.57 | 88,120 |
| 2021-01-07 | $13.18 | $13.63 | $13.10 | $13.31 | $11.58 | 178,529 |
| 2021-01-06 | $12.74 | $13.14 | $12.74 | $13.07 | $11.37 | 172,557 |
| 2021-01-05 | $12.89 | $12.98 | $12.76 | $12.83 | $11.17 | 176,850 |
| 2021-01-04 | $13.17 | $13.21 | $12.74 | $12.86 | $11.19 | 258,748 |
| 2020-12-31 | $13.03 | $13.20 | $13.02 | $13.04 | $11.35 | 178,385 |
| 2020-12-30 | $13.23 | $13.23 | $13.01 | $13.03 | $11.34 | 181,103 |
| 2020-12-29 | $13.32 | $13.32 | $13.03 | $13.23 | $11.43 | 273,175 |
| 2020-12-28 | $13.35 | $13.59 | $13.13 | $13.16 | $11.37 | 467,416 |
| 2020-12-24 | $13.10 | $13.27 | $13.02 | $13.09 | $11.30 | 247,157 |
| 2020-12-23 | $12.76 | $13.17 | $12.68 | $13.10 | $11.31 | 349,923 |
| 2020-12-22 | $12.75 | $12.83 | $12.61 | $12.68 | $10.95 | 317,950 |
| 2020-12-21 | $12.70 | $12.85 | $12.45 | $12.53 | $10.82 | 321,760 |
| 2020-12-18 | $12.92 | $12.97 | $12.68 | $12.68 | $10.95 | 312,263 |
| 2020-12-17 | $12.57 | $13.02 | $12.51 | $12.86 | $11.11 | 182,250 |
| 2020-12-16 | $12.58 | $12.71 | $12.46 | $12.63 | $10.91 | 201,980 |
| 2020-12-15 | $12.40 | $12.57 | $12.35 | $12.50 | $10.80 | 132,366 |
| 2020-12-14 | $12.56 | $12.75 | $12.35 | $12.35 | $10.67 | 183,968 |
| 2020-12-11 | $12.55 | $12.67 | $12.42 | $12.56 | $10.85 | 123,701 |
| 2020-12-10 | $12.52 | $12.79 | $12.51 | $12.55 | $10.84 | 187,897 |
| 2020-12-09 | $13.05 | $13.19 | $12.64 | $12.68 | $10.95 | 231,749 |
| 2020-12-08 | $13.15 | $13.24 | $12.97 | $13.00 | $11.23 | 141,455 |
| 2020-12-07 | $13.29 | $13.36 | $13.02 | $13.20 | $11.40 | 223,442 |
| 2020-12-04 | $13.37 | $13.55 | $13.26 | $13.36 | $11.54 | 224,543 |
| 2020-12-03 | $13.22 | $13.47 | $13.11 | $13.26 | $11.45 | 270,129 |
| 2020-12-02 | $13.01 | $13.33 | $13.01 | $13.23 | $11.43 | 129,622 |
| 2020-12-01 | $12.97 | $13.32 | $12.97 | $13.03 | $11.25 | 167,726 |
| 2020-11-30 | $13.12 | $13.23 | $12.76 | $12.88 | $11.12 | 257,529 |
| 2020-11-27 | $13.28 | $13.30 | $13.02 | $13.15 | $11.36 | 207,479 |
| 2020-11-25 | $13.17 | $13.41 | $13.08 | $13.31 | $11.49 | 275,532 |
| 2020-11-24 | $13.58 | $13.88 | $13.37 | $13.56 | $11.40 | 556,353 |
| 2020-11-23 | $12.95 | $13.56 | $12.92 | $13.34 | $11.22 | 511,220 |
| 2020-11-20 | $12.97 | $12.97 | $12.75 | $12.90 | $10.85 | 211,841 |
| 2020-11-19 | $12.92 | $13.08 | $12.78 | $12.96 | $10.90 | 166,427 |
| 2020-11-18 | $12.70 | $12.98 | $12.69 | $12.78 | $10.75 | 223,037 |
| 2020-11-17 | $12.63 | $12.77 | $12.56 | $12.62 | $10.61 | 269,504 |
| 2020-11-16 | $12.51 | $12.78 | $12.46 | $12.57 | $10.57 | 192,623 |
| 2020-11-13 | $12.15 | $12.50 | $12.12 | $12.34 | $10.38 | 224,832 |
| 2020-11-12 | $12.16 | $12.19 | $11.90 | $11.95 | $10.05 | 136,960 |
| 2020-11-11 | $12.23 | $12.24 | $12.05 | $12.15 | $10.22 | 166,194 |
| 2020-11-10 | $12.00 | $12.32 | $12.00 | $12.10 | $10.17 | 149,291 |
| 2020-11-09 | $12.25 | $12.70 | $11.85 | $11.85 | $9.96 | 342,067 |
| 2020-11-06 | $11.77 | $12.35 | $11.75 | $11.95 | $10.05 | 238,501 |
| 2020-11-05 | $11.31 | $11.91 | $11.27 | $11.91 | $10.01 | 195,930 |
| 2020-11-04 | $10.85 | $11.31 | $10.68 | $11.29 | $9.49 | 145,966 |
| 2020-11-03 | $11.03 | $11.12 | $10.85 | $10.98 | $9.23 | 117,403 |
| 2020-11-02 | $10.60 | $11.06 | $10.57 | $10.99 | $9.24 | 151,466 |
| 2020-10-30 | $10.50 | $10.56 | $10.38 | $10.55 | $8.87 | 140,549 |
| 2020-10-29 | $10.49 | $10.60 | $10.35 | $10.59 | $8.90 | 101,261 |
| 2020-10-28 | $10.62 | $10.74 | $10.37 | $10.49 | $8.82 | 310,223 |
| 2020-10-27 | $10.70 | $10.92 | $10.70 | $10.80 | $9.08 | 77,882 |
| 2020-10-26 | $10.90 | $10.90 | $10.52 | $10.70 | $9.00 | 142,216 |
| 2020-10-23 | $10.97 | $10.99 | $10.81 | $10.90 | $9.17 | 107,297 |
| 2020-10-22 | $10.88 | $10.90 | $10.67 | $10.83 | $9.11 | 197,120 |
| 2020-10-21 | $10.97 | $10.98 | $10.79 | $10.79 | $9.07 | 110,921 |
| 2020-10-20 | $10.95 | $11.01 | $10.92 | $10.96 | $9.22 | 81,928 |
| 2020-10-19 | $11.09 | $11.10 | $10.93 | $10.94 | $9.20 | 95,883 |
| 2020-10-16 | $11.16 | $11.16 | $11.00 | $11.00 | $9.25 | 101,795 |
| 2020-10-15 | $11.22 | $11.24 | $11.11 | $11.15 | $9.38 | 79,730 |
| 2020-10-14 | $11.23 | $11.33 | $11.18 | $11.22 | $9.43 | 108,998 |
| 2020-10-13 | $11.15 | $11.34 | $11.11 | $11.25 | $9.46 | 83,119 |
| 2020-10-12 | $11.47 | $11.47 | $11.03 | $11.20 | $9.42 | 189,128 |
| 2020-10-09 | $11.65 | $11.65 | $11.35 | $11.44 | $9.62 | 102,343 |
| 2020-10-08 | $11.70 | $11.70 | $11.53 | $11.62 | $9.77 | 81,670 |
| 2020-10-07 | $11.69 | $11.80 | $11.48 | $11.54 | $9.70 | 93,533 |
| 2020-10-06 | $11.80 | $11.97 | $11.59 | $11.61 | $9.76 | 122,145 |
| 2020-10-05 | $11.98 | $12.00 | $11.72 | $11.81 | $9.93 | 161,994 |
| 2020-10-02 | $11.43 | $11.84 | $11.33 | $11.83 | $9.95 | 176,973 |
| 2020-10-01 | $11.29 | $11.50 | $11.11 | $11.43 | $9.61 | 215,482 |
| 2020-09-30 | $11.22 | $11.46 | $11.02 | $11.04 | $9.28 | 125,850 |
| 2020-09-29 | $11.46 | $11.50 | $11.22 | $11.24 | $9.45 | 69,453 |
| 2020-09-28 | $11.40 | $11.66 | $11.39 | $11.45 | $9.63 | 122,712 |
| 2020-09-25 | $10.95 | $11.25 | $10.95 | $11.25 | $9.46 | 69,082 |
| 2020-09-24 | $10.95 | $11.21 | $10.87 | $10.95 | $9.21 | 99,999 |
| 2020-09-23 | $11.38 | $11.42 | $10.89 | $10.96 | $9.22 | 101,767 |
| 2020-09-22 | $11.36 | $11.41 | $11.18 | $11.29 | $9.49 | 89,123 |
| 2020-09-21 | $11.16 | $11.39 | $11.07 | $11.27 | $9.48 | 139,534 |
| 2020-09-18 | $11.28 | $11.45 | $11.23 | $11.42 | $9.60 | 136,268 |
| 2020-09-17 | $11.27 | $11.39 | $11.20 | $11.23 | $9.44 | 78,776 |
| 2020-09-16 | $11.48 | $11.77 | $11.36 | $11.39 | $9.58 | 124,139 |
| 2020-09-15 | $11.70 | $11.83 | $11.42 | $11.44 | $9.62 | 141,321 |
| 2020-09-14 | $11.16 | $11.60 | $11.14 | $11.53 | $9.70 | 147,025 |
| 2020-09-11 | $11.02 | $11.40 | $11.01 | $11.09 | $9.33 | 172,193 |
| 2020-09-10 | $11.30 | $11.41 | $10.92 | $10.98 | $9.23 | 124,249 |
| 2020-09-09 | $11.00 | $11.37 | $11.00 | $11.25 | $9.46 | 119,815 |
| 2020-09-08 | $10.99 | $11.17 | $10.87 | $10.93 | $9.19 | 129,572 |
| 2020-09-04 | $11.33 | $11.35 | $10.60 | $11.07 | $9.31 | 279,533 |
| 2020-09-03 | $11.54 | $11.64 | $11.01 | $11.18 | $9.40 | 217,916 |
| 2020-09-02 | $11.28 | $11.60 | $11.00 | $11.54 | $9.70 | 224,236 |
| 2020-09-01 | $11.20 | $11.32 | $10.90 | $11.25 | $9.46 | 318,592 |
| 2020-08-31 | $11.83 | $11.83 | $11.17 | $11.25 | $9.46 | 306,269 |
| 2020-08-28 | $11.70 | $11.84 | $11.61 | $11.78 | $9.91 | 222,403 |
| 2020-08-27 | $11.99 | $12.06 | $11.76 | $11.98 | $9.77 | 280,566 |
| 2020-08-26 | $12.25 | $12.29 | $11.56 | $11.87 | $9.69 | 548,097 |
| 2020-08-25 | $12.49 | $12.56 | $12.21 | $12.28 | $10.02 | 237,761 |
| 2020-08-24 | $12.35 | $12.44 | $12.31 | $12.40 | $10.12 | 233,799 |
| 2020-08-21 | $12.40 | $12.50 | $12.31 | $12.37 | $10.09 | 137,779 |
| 2020-08-20 | $12.44 | $12.62 | $12.38 | $12.46 | $10.17 | 128,637 |
| 2020-08-19 | $12.41 | $12.62 | $12.36 | $12.47 | $10.17 | 130,105 |
| 2020-08-18 | $12.43 | $12.57 | $12.38 | $12.44 | $10.15 | 109,887 |
| 2020-08-17 | $12.31 | $12.58 | $12.30 | $12.48 | $10.18 | 123,597 |
| 2020-08-14 | $12.48 | $12.52 | $12.28 | $12.42 | $10.13 | 119,400 |
| 2020-08-13 | $12.41 | $12.52 | $12.33 | $12.48 | $10.18 | 159,028 |
| 2020-08-12 | $12.42 | $12.48 | $12.18 | $12.41 | $10.13 | 147,015 |
| 2020-08-11 | $12.49 | $12.67 | $12.13 | $12.17 | $9.93 | 245,093 |
| 2020-08-10 | $12.04 | $12.51 | $12.01 | $12.36 | $10.08 | 444,827 |
| 2020-08-07 | $11.90 | $12.07 | $11.63 | $11.89 | $9.70 | 296,010 |
| 2020-08-06 | $11.51 | $11.97 | $11.48 | $11.81 | $9.64 | 287,269 |
| 2020-08-05 | $11.07 | $11.43 | $11.04 | $11.40 | $9.30 | 208,195 |
| 2020-08-04 | $10.95 | $11.05 | $10.89 | $11.00 | $8.98 | 130,441 |
| 2020-08-03 | $10.95 | $10.98 | $10.84 | $10.91 | $8.90 | 179,509 |
| 2020-07-31 | $10.91 | $10.98 | $10.68 | $10.89 | $8.89 | 198,449 |
| 2020-07-30 | $10.67 | $10.96 | $10.61 | $10.95 | $8.93 | 164,488 |
| 2020-07-29 | $10.70 | $10.92 | $10.66 | $10.86 | $8.86 | 144,449 |
| 2020-07-28 | $10.56 | $10.84 | $10.56 | $10.69 | $8.72 | 120,492 |
| 2020-07-27 | $10.56 | $10.76 | $10.56 | $10.59 | $8.64 | 117,721 |
| 2020-07-24 | $10.59 | $10.70 | $10.40 | $10.55 | $8.61 | 217,826 |
| 2020-07-23 | $10.74 | $10.84 | $10.61 | $10.69 | $8.72 | 196,752 |
| 2020-07-22 | $10.56 | $10.72 | $10.40 | $10.71 | $8.74 | 126,254 |
| 2020-07-21 | $10.29 | $10.60 | $10.29 | $10.56 | $8.62 | 181,414 |
| 2020-07-20 | $10.14 | $10.44 | $10.08 | $10.33 | $8.43 | 175,131 |
| 2020-07-17 | $10.39 | $10.39 | $10.07 | $10.13 | $8.27 | 179,827 |
| 2020-07-16 | $9.85 | $10.33 | $9.85 | $10.27 | $8.38 | 196,396 |
| 2020-07-15 | $10.13 | $10.21 | $9.76 | $10.07 | $8.22 | 186,436 |
| 2020-07-14 | $9.93 | $10.07 | $9.71 | $10.05 | $8.20 | 174,480 |
| 2020-07-13 | $9.97 | $10.25 | $9.90 | $10.05 | $8.20 | 228,702 |
| 2020-07-10 | $9.50 | $9.84 | $9.50 | $9.80 | $8.00 | 146,012 |
| 2020-07-09 | $9.93 | $9.95 | $9.52 | $9.58 | $7.82 | 260,455 |
| 2020-07-08 | $10.14 | $10.23 | $9.92 | $9.98 | $8.14 | 160,751 |
| 2020-07-07 | $10.29 | $10.30 | $10.08 | $10.14 | $8.27 | 229,735 |
| 2020-07-06 | $10.35 | $10.41 | $10.04 | $10.32 | $8.42 | 250,026 |
| 2020-07-02 | $10.19 | $10.35 | $10.12 | $10.24 | $8.36 | 187,248 |
| 2020-07-01 | $10.25 | $10.52 | $10.04 | $10.17 | $8.30 | 247,621 |
| 2020-06-30 | $10.41 | $10.53 | $10.17 | $10.28 | $8.39 | 216,046 |
| 2020-06-29 | $10.04 | $10.29 | $9.95 | $10.28 | $8.39 | 182,828 |
| 2020-06-26 | $10.21 | $10.24 | $9.96 | $10.10 | $8.24 | 206,123 |
| 2020-06-25 | $10.02 | $10.26 | $9.92 | $10.26 | $8.37 | 126,005 |
| 2020-06-24 | $9.89 | $10.15 | $9.75 | $10.06 | $8.21 | 244,259 |
| 2020-06-23 | $10.19 | $10.19 | $9.85 | $10.01 | $8.17 | 213,245 |
| 2020-06-22 | $10.15 | $10.15 | $9.76 | $10.00 | $8.16 | 195,636 |
| 2020-06-19 | $10.25 | $10.42 | $10.00 | $10.14 | $8.27 | 254,120 |
| 2020-06-18 | $10.12 | $10.34 | $9.93 | $10.04 | $8.19 | 201,314 |
| 2020-06-17 | $10.60 | $10.60 | $9.93 | $10.34 | $8.44 | 372,496 |
| 2020-06-16 | $10.67 | $10.77 | $10.22 | $10.62 | $8.67 | 317,155 |
| 2020-06-15 | $9.96 | $10.38 | $9.69 | $10.21 | $8.33 | 366,769 |
| 2020-06-12 | $10.69 | $10.99 | $10.15 | $10.89 | $8.58 | 480,537 |
| 2020-06-11 | $10.11 | $10.41 | $9.91 | $10.11 | $7.97 | 416,544 |
| 2020-06-10 | $11.34 | $11.34 | $10.13 | $10.67 | $8.41 | 588,720 |
| 2020-06-09 | $11.36 | $11.50 | $11.03 | $11.34 | $8.94 | 192,086 |
| 2020-06-08 | $11.68 | $11.90 | $11.22 | $11.55 | $9.10 | 465,163 |
| 2020-06-05 | $11.25 | $11.78 | $11.17 | $11.43 | $9.01 | 388,500 |
| 2020-06-04 | $10.80 | $10.95 | $10.67 | $10.94 | $8.62 | 239,521 |
| 2020-06-03 | $10.48 | $11.10 | $10.48 | $10.88 | $8.57 | 284,993 |
| 2020-06-02 | $10.50 | $10.67 | $10.02 | $10.38 | $8.18 | 368,314 |
| 2020-06-01 | $10.05 | $10.95 | $9.87 | $10.51 | $8.28 | 361,345 |
| 2020-05-29 | $9.55 | $10.16 | $9.41 | $10.02 | $7.90 | 393,262 |
| 2020-05-28 | $10.28 | $10.28 | $9.51 | $9.69 | $7.64 | 324,627 |
| 2020-05-27 | $10.25 | $10.28 | $9.80 | $10.21 | $8.05 | 358,176 |
| 2020-05-26 | $9.67 | $9.97 | $9.63 | $9.76 | $7.69 | 275,426 |
| 2020-05-22 | $9.25 | $9.28 | $9.05 | $9.24 | $7.28 | 131,372 |
| 2020-05-21 | $8.97 | $9.40 | $8.91 | $9.22 | $7.27 | 242,834 |
| 2020-05-20 | $9.05 | $9.17 | $8.83 | $8.97 | $7.07 | 269,339 |
| 2020-05-19 | $8.51 | $8.87 | $8.45 | $8.74 | $6.89 | 203,319 |
| 2020-05-18 | $8.68 | $8.76 | $8.48 | $8.64 | $6.81 | 339,917 |
| 2020-05-15 | $7.99 | $8.42 | $7.98 | $8.25 | $6.50 | 316,266 |
| 2020-05-14 | $7.54 | $8.22 | $7.47 | $8.15 | $6.42 | 292,316 |
| 2020-05-13 | $8.02 | $8.13 | $7.39 | $7.77 | $6.12 | 538,274 |
| 2020-05-12 | $8.57 | $8.73 | $8.39 | $8.41 | $6.63 | 300,880 |
| 2020-05-11 | $8.00 | $8.72 | $8.00 | $8.52 | $6.71 | 428,177 |
| 2020-05-08 | $8.30 | $8.72 | $8.03 | $8.10 | $6.38 | 388,613 |
| 2020-05-07 | $8.22 | $8.73 | $8.00 | $8.24 | $6.49 | 723,171 |
| 2020-05-06 | $7.03 | $7.59 | $6.83 | $7.47 | $5.89 | 449,451 |
| 2020-05-05 | $7.10 | $7.55 | $6.96 | $7.01 | $5.52 | 499,570 |
| 2020-05-04 | $7.42 | $7.42 | $6.68 | $6.92 | $5.45 | 353,945 |
| 2020-05-01 | $7.85 | $7.87 | $7.23 | $7.53 | $5.93 | 251,871 |
| 2020-04-30 | $8.34 | $8.34 | $7.82 | $8.04 | $6.34 | 380,881 |
| 2020-04-29 | $7.75 | $8.40 | $7.68 | $8.17 | $6.44 | 319,002 |
| 2020-04-28 | $8.11 | $8.25 | $7.66 | $7.75 | $6.11 | 416,406 |
| 2020-04-27 | $7.50 | $8.05 | $7.34 | $7.97 | $6.28 | 406,643 |
| 2020-04-24 | $6.75 | $7.35 | $6.66 | $7.32 | $5.77 | 320,582 |
| 2020-04-23 | $6.64 | $6.84 | $6.56 | $6.62 | $5.22 | 192,489 |
| 2020-04-22 | $7.01 | $7.14 | $6.61 | $6.63 | $5.23 | 211,798 |
| 2020-04-21 | $6.75 | $7.06 | $6.60 | $6.86 | $5.41 | 241,463 |
| 2020-04-20 | $7.10 | $7.33 | $6.70 | $6.86 | $5.41 | 240,206 |
| 2020-04-17 | $7.09 | $7.45 | $7.01 | $7.34 | $5.78 | 390,923 |
| 2020-04-16 | $7.25 | $7.53 | $6.59 | $6.84 | $5.39 | 507,602 |
| 2020-04-15 | $7.53 | $7.69 | $6.96 | $7.32 | $5.77 | 314,428 |
| 2020-04-14 | $7.62 | $7.84 | $7.43 | $7.77 | $6.12 | 435,388 |
| 2020-04-13 | $7.31 | $7.58 | $6.68 | $7.33 | $5.78 | 369,810 |
| 2020-04-09 | $7.70 | $8.27 | $6.90 | $7.26 | $5.72 | 1,092,775 |
| 2020-04-08 | $6.42 | $7.55 | $6.25 | $7.18 | $5.66 | 538,103 |
| 2020-04-07 | $5.60 | $6.30 | $5.53 | $6.19 | $4.88 | 481,686 |
| 2020-04-06 | $5.10 | $5.36 | $4.94 | $5.19 | $4.09 | 276,009 |
| 2020-04-03 | $5.34 | $5.34 | $4.56 | $4.69 | $3.70 | 478,736 |
| 2020-04-02 | $5.50 | $5.71 | $5.10 | $5.23 | $4.12 | 192,288 |
| 2020-04-01 | $5.50 | $5.61 | $5.08 | $5.14 | $4.05 | 331,916 |
| 2020-03-31 | $5.95 | $6.37 | $5.70 | $5.74 | $4.52 | 366,687 |
| 2020-03-30 | $6.72 | $7.17 | $5.82 | $5.93 | $4.67 | 630,765 |
| 2020-03-27 | $6.28 | $7.46 | $6.23 | $6.66 | $5.25 | 563,093 |
| 2020-03-26 | $5.70 | $7.91 | $5.67 | $6.58 | $5.19 | 731,254 |
| 2020-03-25 | $4.98 | $6.38 | $4.90 | $5.40 | $4.26 | 613,325 |
| 2020-03-24 | $5.15 | $6.22 | $4.80 | $4.84 | $3.81 | 624,455 |
| 2020-03-23 | $5.35 | $5.50 | $4.38 | $4.38 | $3.45 | 700,917 |
| 2020-03-20 | $8.24 | $8.24 | $4.73 | $5.29 | $4.17 | 1,114,447 |
| 2020-03-19 | $3.25 | $8.23 | $2.80 | $7.96 | $6.27 | 2,119,899 |
| 2020-03-18 | $4.99 | $5.23 | $2.90 | $2.90 | $2.29 | 1,574,073 |
| 2020-03-17 | $6.97 | $7.00 | $5.26 | $5.32 | $4.19 | 946,943 |
| 2020-03-16 | $6.51 | $7.30 | $5.96 | $6.94 | $5.47 | 780,346 |
| 2020-03-13 | $8.57 | $9.11 | $8.33 | $8.59 | $6.77 | 486,264 |
| 2020-03-12 | $9.63 | $9.63 | $7.35 | $8.46 | $6.40 | 723,564 |
| 2020-03-11 | $11.02 | $11.06 | $10.50 | $10.63 | $8.04 | 413,205 |
| 2020-03-10 | $11.22 | $11.41 | $10.80 | $11.33 | $8.57 | 424,883 |
| 2020-03-09 | $11.80 | $12.00 | $10.93 | $10.93 | $8.27 | 596,697 |
| 2020-03-06 | $12.60 | $12.83 | $12.29 | $12.64 | $9.56 | 376,153 |
| 2020-03-05 | $13.25 | $13.30 | $12.53 | $12.87 | $9.74 | 611,347 |
| 2020-03-04 | $12.27 | $12.52 | $12.27 | $12.46 | $9.43 | 191,520 |
| 2020-03-03 | $12.37 | $12.56 | $12.14 | $12.19 | $9.22 | 283,524 |
| 2020-03-02 | $12.01 | $12.60 | $12.00 | $12.26 | $9.27 | 477,183 |
| 2020-02-28 | $12.08 | $12.16 | $11.55 | $12.04 | $9.11 | 748,421 |
| 2020-02-27 | $13.00 | $13.00 | $12.17 | $12.39 | $9.37 | 437,678 |
| 2020-02-26 | $12.86 | $13.33 | $12.85 | $13.03 | $9.86 | 315,218 |
| 2020-02-25 | $13.83 | $13.94 | $12.33 | $12.80 | $9.68 | 855,394 |
| 2020-02-24 | $13.93 | $14.03 | $13.72 | $13.81 | $10.45 | 339,356 |
| 2020-02-21 | $14.06 | $14.16 | $14.06 | $14.11 | $10.67 | 213,234 |
| 2020-02-20 | $14.15 | $14.19 | $14.06 | $14.07 | $10.64 | 143,498 |
| 2020-02-19 | $14.01 | $14.16 | $14.01 | $14.16 | $10.71 | 261,613 |
| 2020-02-18 | $14.02 | $14.14 | $14.00 | $14.10 | $10.67 | 185,189 |
| 2020-02-14 | $14.07 | $14.07 | $13.94 | $14.02 | $10.61 | 167,980 |
| 2020-02-13 | $13.85 | $14.07 | $13.85 | $14.07 | $10.64 | 170,081 |
| 2020-02-12 | $13.85 | $13.94 | $13.80 | $13.91 | $10.52 | 171,477 |
| 2020-02-11 | $13.72 | $13.88 | $13.72 | $13.83 | $10.46 | 168,665 |
| 2020-02-10 | $13.75 | $13.92 | $13.73 | $13.74 | $10.39 | 201,863 |
| 2020-02-07 | $13.66 | $13.77 | $13.62 | $13.75 | $10.40 | 164,336 |
| 2020-02-06 | $13.68 | $13.74 | $13.62 | $13.65 | $10.33 | 140,980 |
| 2020-02-05 | $13.68 | $13.75 | $13.62 | $13.68 | $10.35 | 134,358 |
| 2020-02-04 | $13.72 | $13.81 | $13.55 | $13.61 | $10.30 | 285,862 |
| 2020-02-03 | $13.67 | $13.75 | $13.65 | $13.68 | $10.35 | 112,280 |
| 2020-01-31 | $13.71 | $13.80 | $13.65 | $13.67 | $10.34 | 156,482 |
| 2020-01-30 | $13.71 | $13.82 | $13.66 | $13.71 | $10.37 | 150,357 |
| 2020-01-29 | $13.74 | $13.79 | $13.66 | $13.74 | $10.39 | 115,355 |
| 2020-01-28 | $13.71 | $13.80 | $13.67 | $13.71 | $10.37 | 166,413 |
| 2020-01-27 | $13.66 | $13.84 | $13.66 | $13.68 | $10.35 | 139,200 |
| 2020-01-24 | $13.95 | $14.07 | $13.75 | $13.80 | $10.44 | 256,629 |
| 2020-01-23 | $13.90 | $13.95 | $13.81 | $13.93 | $10.54 | 392,046 |
| 2020-01-22 | $14.00 | $14.02 | $13.87 | $13.93 | $10.54 | 222,451 |
| 2020-01-21 | $13.89 | $14.07 | $13.83 | $13.96 | $10.56 | 324,149 |
| 2020-01-17 | $13.94 | $14.04 | $13.88 | $13.89 | $10.51 | 257,743 |
| 2020-01-16 | $14.01 | $14.10 | $13.90 | $13.94 | $10.54 | 373,187 |
| 2020-01-15 | $14.04 | $14.11 | $13.96 | $14.00 | $10.59 | 302,729 |
| 2020-01-14 | $13.99 | $14.15 | $13.99 | $14.08 | $10.65 | 703,661 |
| 2020-01-13 | $13.93 | $14.03 | $13.82 | $13.91 | $10.52 | 442,288 |
| 2020-01-10 | $14.00 | $14.05 | $13.90 | $13.92 | $10.53 | 598,153 |
| 2020-01-09 | $13.77 | $14.03 | $13.65 | $14.00 | $10.59 | 2,984,909 |
| 2020-01-08 | $14.28 | $14.42 | $14.28 | $14.37 | $10.87 | 155,495 |
| 2020-01-07 | $14.42 | $14.44 | $14.30 | $14.31 | $10.82 | 109,032 |
| 2020-01-06 | $14.25 | $14.50 | $14.22 | $14.42 | $10.91 | 124,717 |
| 2020-01-03 | $14.25 | $14.37 | $14.20 | $14.29 | $10.81 | 98,421 |
| 2020-01-02 | $14.23 | $14.32 | $14.15 | $14.26 | $10.79 | 183,936 |
| 2019-12-31 | $14.25 | $14.39 | $14.17 | $14.22 | $10.76 | 256,010 |
| 2019-12-30 | $14.20 | $14.28 | $14.14 | $14.24 | $10.77 | 188,044 |
| 2019-12-27 | $14.29 | $14.34 | $14.18 | $14.20 | $10.74 | 91,957 |
| 2019-12-26 | $14.26 | $14.35 | $14.20 | $14.30 | $10.82 | 164,563 |
| 2019-12-24 | $14.17 | $14.33 | $14.17 | $14.26 | $10.79 | 91,759 |
| 2019-12-23 | $14.38 | $14.45 | $14.00 | $14.15 | $10.70 | 402,198 |
| 2019-12-20 | $14.35 | $14.46 | $14.32 | $14.40 | $10.89 | 219,602 |
| 2019-12-19 | $14.41 | $14.54 | $14.33 | $14.36 | $10.86 | 149,662 |
| 2019-12-18 | $14.49 | $14.58 | $14.37 | $14.42 | $10.91 | 200,711 |
| 2019-12-17 | $14.35 | $14.57 | $14.35 | $14.50 | $10.97 | 192,539 |
| 2019-12-16 | $14.32 | $14.54 | $14.32 | $14.36 | $10.86 | 183,426 |
| 2019-12-13 | $14.25 | $14.38 | $14.21 | $14.32 | $10.83 | 111,618 |
| 2019-12-12 | $14.23 | $14.40 | $14.23 | $14.25 | $10.78 | 105,473 |
| 2019-12-11 | $14.26 | $14.32 | $14.12 | $14.20 | $10.74 | 143,125 |
| 2019-12-10 | $14.30 | $14.37 | $14.16 | $14.21 | $10.75 | 198,666 |
| 2019-12-09 | $14.16 | $14.34 | $14.07 | $14.30 | $10.82 | 211,938 |
| 2019-12-06 | $13.96 | $14.25 | $13.95 | $14.22 | $10.76 | 280,891 |
| 2019-12-05 | $14.10 | $14.21 | $13.91 | $13.92 | $10.53 | 321,942 |
| 2019-12-04 | $14.11 | $14.24 | $14.04 | $14.14 | $10.70 | 171,111 |
| 2019-12-03 | $14.24 | $14.29 | $14.01 | $14.10 | $10.67 | 271,427 |
| 2019-12-02 | $14.62 | $14.62 | $14.13 | $14.37 | $10.87 | 455,543 |
| 2019-11-29 | $14.26 | $14.60 | $14.26 | $14.55 | $11.01 | 160,221 |
| 2019-11-27 | $14.25 | $14.40 | $14.12 | $14.38 | $10.88 | 334,208 |
| 2019-11-26 | $14.60 | $14.66 | $14.25 | $14.62 | $10.79 | 609,128 |
| 2019-11-25 | $14.91 | $14.99 | $14.37 | $14.67 | $10.83 | 750,927 |
| 2019-11-22 | $14.76 | $14.94 | $14.56 | $14.87 | $10.97 | 308,078 |
| 2019-11-21 | $14.99 | $15.11 | $14.69 | $14.84 | $10.95 | 243,341 |
| 2019-11-20 | $14.95 | $15.04 | $14.95 | $14.98 | $11.05 | 104,126 |
| 2019-11-19 | $14.91 | $14.99 | $14.91 | $14.94 | $11.03 | 107,687 |
| 2019-11-18 | $14.85 | $14.94 | $14.79 | $14.89 | $10.99 | 140,228 |
| 2019-11-15 | $15.17 | $15.17 | $14.71 | $14.81 | $10.93 | 308,610 |
| 2019-11-14 | $15.22 | $15.48 | $15.05 | $15.11 | $11.15 | 283,654 |
| 2019-11-13 | $14.84 | $15.31 | $14.84 | $15.22 | $11.23 | 561,180 |
| 2019-11-12 | $14.54 | $15.18 | $14.53 | $14.94 | $11.03 | 337,248 |
| 2019-11-11 | $14.51 | $14.74 | $14.02 | $14.68 | $10.83 | 748,659 |
| 2019-11-08 | $15.08 | $15.13 | $14.63 | $14.66 | $10.82 | 476,326 |
| 2019-11-07 | $16.14 | $16.15 | $14.25 | $15.10 | $11.14 | 1,860,391 |
| 2019-11-06 | $16.80 | $16.98 | $16.77 | $16.87 | $12.45 | 144,287 |
| 2019-11-05 | $17.00 | $17.06 | $16.80 | $16.88 | $12.46 | 123,250 |
| 2019-11-04 | $16.80 | $17.00 | $16.80 | $16.98 | $12.53 | 157,796 |
| 2019-11-01 | $16.72 | $16.93 | $16.72 | $16.77 | $12.38 | 130,827 |
| 2019-10-31 | $16.55 | $16.74 | $16.51 | $16.72 | $12.34 | 97,088 |
| 2019-10-30 | $16.55 | $16.65 | $16.42 | $16.54 | $12.21 | 91,336 |
| 2019-10-29 | $16.57 | $16.66 | $16.44 | $16.58 | $12.24 | 137,812 |
| 2019-10-28 | $16.66 | $16.68 | $16.54 | $16.59 | $12.24 | 100,510 |
| 2019-10-25 | $16.46 | $16.67 | $16.45 | $16.54 | $12.21 | 74,045 |
| 2019-10-24 | $16.52 | $16.54 | $16.43 | $16.47 | $12.15 | 85,446 |
| 2019-10-23 | $16.48 | $16.57 | $16.38 | $16.45 | $12.14 | 71,747 |
| 2019-10-22 | $16.50 | $16.58 | $16.38 | $16.48 | $12.16 | 113,746 |
| 2019-10-21 | $16.40 | $16.46 | $16.35 | $16.43 | $12.12 | 89,690 |
| 2019-10-18 | $16.39 | $16.44 | $16.29 | $16.33 | $12.05 | 230,574 |
| 2019-10-17 | $16.30 | $16.46 | $16.25 | $16.39 | $12.10 | 124,475 |
| 2019-10-16 | $16.35 | $16.48 | $16.21 | $16.21 | $11.96 | 94,252 |
| 2019-10-15 | $16.33 | $16.51 | $16.28 | $16.36 | $12.07 | 86,727 |
| 2019-10-14 | $16.27 | $16.34 | $16.21 | $16.26 | $12.00 | 86,110 |
| 2019-10-11 | $16.40 | $16.43 | $16.26 | $16.30 | $12.03 | 131,133 |
| 2019-10-10 | $16.12 | $16.31 | $16.10 | $16.25 | $11.99 | 97,356 |
| 2019-10-09 | $16.08 | $16.17 | $16.01 | $16.07 | $11.86 | 107,858 |
| 2019-10-08 | $16.13 | $16.36 | $16.03 | $16.11 | $11.89 | 111,132 |
| 2019-10-07 | $16.24 | $16.33 | $16.15 | $16.25 | $11.99 | 77,032 |
| 2019-10-04 | $16.01 | $16.34 | $16.00 | $16.24 | $11.98 | 112,818 |
| 2019-10-03 | $15.80 | $16.14 | $15.68 | $16.04 | $11.84 | 252,957 |
| 2019-10-02 | $16.05 | $16.05 | $15.37 | $15.82 | $11.67 | 562,144 |
| 2019-10-01 | $16.51 | $16.51 | $16.06 | $16.14 | $11.91 | 200,602 |
| 2019-09-30 | $16.65 | $16.67 | $16.25 | $16.47 | $12.15 | 270,590 |
| 2019-09-27 | $16.94 | $16.94 | $16.55 | $16.60 | $12.25 | 154,224 |
| 2019-09-26 | $16.91 | $16.94 | $16.79 | $16.91 | $12.48 | 127,500 |
| 2019-09-25 | $17.02 | $17.11 | $16.72 | $16.91 | $12.48 | 173,658 |
| 2019-09-24 | $17.06 | $17.14 | $16.93 | $17.02 | $12.56 | 133,516 |
| 2019-09-23 | $16.99 | $17.17 | $16.89 | $17.04 | $12.57 | 212,082 |
| 2019-09-20 | $16.59 | $16.99 | $16.59 | $16.99 | $12.54 | 298,840 |
| 2019-09-19 | $16.58 | $16.75 | $16.55 | $16.58 | $12.24 | 231,963 |
| 2019-09-18 | $16.44 | $16.50 | $16.40 | $16.49 | $12.17 | 109,426 |
| 2019-09-17 | $16.51 | $16.59 | $16.34 | $16.43 | $12.12 | 130,212 |
| 2019-09-16 | $16.37 | $16.59 | $16.31 | $16.50 | $12.18 | 231,160 |
| 2019-09-13 | $16.50 | $16.54 | $16.31 | $16.41 | $12.11 | 121,436 |
| 2019-09-12 | $16.30 | $16.50 | $16.28 | $16.42 | $12.12 | 181,306 |
| 2019-09-11 | $16.31 | $16.35 | $16.12 | $16.29 | $12.02 | 150,329 |
| 2019-09-10 | $16.35 | $16.35 | $16.13 | $16.26 | $12.00 | 194,368 |
| 2019-09-09 | $16.45 | $16.48 | $16.12 | $16.35 | $12.07 | 230,067 |
| 2019-09-06 | $16.43 | $16.47 | $16.24 | $16.38 | $12.09 | 175,323 |
| 2019-09-05 | $16.34 | $16.52 | $16.31 | $16.43 | $12.12 | 259,013 |
| 2019-09-04 | $16.24 | $16.38 | $16.19 | $16.31 | $12.04 | 154,517 |
| 2019-09-03 | $16.00 | $16.20 | $15.85 | $16.17 | $11.93 | 363,293 |
| 2019-08-30 | $16.22 | $16.24 | $15.96 | $16.01 | $11.81 | 368,242 |
| 2019-08-29 | $16.55 | $16.55 | $16.06 | $16.18 | $11.94 | 295,759 |
| 2019-08-28 | $16.72 | $16.74 | $16.39 | $16.68 | $12.04 | 351,446 |
| 2019-08-27 | $16.80 | $16.83 | $16.53 | $16.57 | $11.96 | 189,111 |
| 2019-08-26 | $16.50 | $16.77 | $16.45 | $16.75 | $12.09 | 266,915 |
| 2019-08-23 | $16.38 | $16.49 | $16.30 | $16.40 | $11.84 | 170,315 |
| 2019-08-22 | $16.45 | $16.49 | $16.22 | $16.43 | $11.86 | 154,981 |
| 2019-08-21 | $16.60 | $16.71 | $16.37 | $16.43 | $11.86 | 347,143 |
| 2019-08-20 | $16.35 | $16.89 | $16.35 | $16.47 | $11.89 | 413,038 |
| 2019-08-19 | $16.00 | $16.36 | $15.99 | $16.31 | $11.77 | 310,887 |
| 2019-08-16 | $15.65 | $16.02 | $15.64 | $15.88 | $11.46 | 277,299 |
| 2019-08-15 | $15.41 | $15.68 | $15.37 | $15.59 | $11.25 | 205,136 |
| 2019-08-14 | $15.36 | $15.49 | $15.31 | $15.33 | $11.07 | 259,645 |
| 2019-08-13 | $15.28 | $15.63 | $15.28 | $15.47 | $11.17 | 182,263 |
| 2019-08-12 | $15.40 | $15.44 | $15.33 | $15.44 | $11.15 | 137,419 |
| 2019-08-09 | $15.65 | $15.71 | $15.46 | $15.48 | $11.18 | 193,960 |
| 2019-08-08 | $15.20 | $15.67 | $15.14 | $15.57 | $11.24 | 254,921 |
| 2019-08-07 | $15.20 | $15.29 | $15.01 | $15.17 | $10.95 | 312,454 |
| 2019-08-06 | $14.90 | $15.33 | $14.90 | $15.29 | $11.04 | 377,728 |
| 2019-08-05 | $15.16 | $15.17 | $14.69 | $14.86 | $10.73 | 367,276 |
| 2019-08-02 | $15.35 | $15.35 | $15.06 | $15.29 | $11.04 | 239,952 |
| 2019-08-01 | $15.06 | $15.37 | $15.00 | $15.31 | $11.05 | 398,390 |
| 2019-07-31 | $14.92 | $14.97 | $14.87 | $14.90 | $10.76 | 222,031 |
| 2019-07-30 | $14.89 | $14.95 | $14.75 | $14.92 | $10.77 | 205,592 |
| 2019-07-29 | $14.74 | $14.91 | $14.61 | $14.88 | $10.74 | 280,260 |
| 2019-07-26 | $14.80 | $14.87 | $14.71 | $14.74 | $10.64 | 168,874 |
| 2019-07-25 | $14.86 | $14.94 | $14.73 | $14.78 | $10.67 | 182,142 |
| 2019-07-24 | $14.95 | $14.96 | $14.82 | $14.87 | $10.73 | 277,790 |
| 2019-07-23 | $14.92 | $15.00 | $14.82 | $14.96 | $10.80 | 306,402 |
| 2019-07-22 | $14.90 | $14.99 | $14.87 | $14.92 | $10.77 | 335,396 |
| 2019-07-19 | $14.95 | $15.02 | $14.81 | $14.90 | $10.76 | 315,125 |
| 2019-07-18 | $14.78 | $14.93 | $14.75 | $14.85 | $10.72 | 303,795 |
| 2019-07-17 | $14.76 | $14.98 | $14.73 | $14.78 | $10.67 | 480,830 |
| 2019-07-16 | $15.01 | $15.13 | $14.61 | $14.76 | $10.66 | 1,201,484 |
| 2019-07-15 | $14.70 | $15.00 | $14.67 | $14.91 | $10.76 | 904,938 |
| 2019-07-12 | $14.50 | $14.69 | $14.48 | $14.48 | $10.45 | 148,294 |
| 2019-07-11 | $14.50 | $14.60 | $14.41 | $14.51 | $10.47 | 175,886 |
| 2019-07-10 | $14.38 | $14.52 | $14.33 | $14.51 | $10.47 | 144,695 |
| 2019-07-09 | $14.36 | $14.47 | $14.29 | $14.38 | $10.38 | 117,555 |
| 2019-07-08 | $14.49 | $14.50 | $14.18 | $14.50 | $10.47 | 201,611 |
| 2019-07-05 | $14.39 | $14.39 | $14.11 | $14.37 | $10.37 | 135,624 |
| 2019-07-03 | $14.37 | $14.47 | $14.23 | $14.37 | $10.37 | 94,899 |
| 2019-07-02 | $14.34 | $14.39 | $14.25 | $14.34 | $10.35 | 157,539 |
| 2019-07-01 | $14.35 | $14.44 | $14.27 | $14.33 | $10.34 | 132,697 |
| 2019-06-28 | $14.24 | $14.30 | $14.22 | $14.23 | $10.27 | 101,130 |
| 2019-06-27 | $14.10 | $14.24 | $14.02 | $14.21 | $10.26 | 96,213 |
| 2019-06-26 | $14.01 | $14.15 | $13.97 | $14.06 | $10.15 | 77,430 |
| 2019-06-25 | $14.13 | $14.14 | $13.98 | $14.00 | $10.11 | 94,764 |
| 2019-06-24 | $14.19 | $14.29 | $14.11 | $14.12 | $10.19 | 125,123 |
| 2019-06-21 | $14.15 | $14.23 | $14.12 | $14.23 | $10.27 | 100,668 |
| 2019-06-20 | $14.20 | $14.20 | $13.95 | $14.19 | $10.24 | 118,003 |
| 2019-06-19 | $14.08 | $14.20 | $14.07 | $14.11 | $10.19 | 76,959 |
| 2019-06-18 | $14.07 | $14.16 | $14.00 | $14.08 | $10.16 | 74,969 |
| 2019-06-17 | $14.10 | $14.15 | $13.96 | $14.04 | $10.14 | 89,610 |
| 2019-06-14 | $14.19 | $14.20 | $14.10 | $14.10 | $10.18 | 142,912 |
| 2019-06-13 | $14.00 | $14.14 | $14.00 | $14.09 | $10.17 | 118,494 |
| 2019-06-12 | $13.80 | $14.00 | $13.73 | $13.98 | $10.09 | 155,385 |
| 2019-06-11 | $13.90 | $13.90 | $13.75 | $13.81 | $9.97 | 80,956 |
| 2019-06-10 | $13.98 | $14.07 | $13.75 | $13.81 | $9.97 | 190,689 |
| 2019-06-07 | $13.79 | $13.94 | $13.67 | $13.94 | $10.06 | 139,676 |
| 2019-06-06 | $13.79 | $13.87 | $13.71 | $13.77 | $9.94 | 112,247 |
| 2019-06-05 | $13.62 | $13.90 | $13.49 | $13.80 | $9.96 | 163,532 |
| 2019-06-04 | $13.37 | $13.65 | $13.36 | $13.58 | $9.80 | 122,857 |
| 2019-06-03 | $13.38 | $13.49 | $13.29 | $13.31 | $9.61 | 154,928 |
| 2019-05-31 | $13.58 | $13.58 | $13.26 | $13.39 | $9.67 | 277,645 |
| 2019-05-30 | $13.95 | $13.95 | $13.62 | $13.65 | $9.85 | 273,309 |
| 2019-05-29 | $14.33 | $14.33 | $14.05 | $14.19 | $9.98 | 230,394 |
| 2019-05-28 | $14.31 | $14.40 | $14.21 | $14.38 | $10.11 | 221,678 |
| 2019-05-24 | $14.25 | $14.27 | $14.12 | $14.18 | $9.97 | 126,565 |
| 2019-05-23 | $14.24 | $14.28 | $14.10 | $14.12 | $9.93 | 140,744 |
| 2019-05-22 | $14.21 | $14.34 | $14.21 | $14.24 | $10.02 | 126,579 |
| 2019-05-21 | $14.12 | $14.27 | $14.12 | $14.21 | $9.99 | 91,704 |
| 2019-05-20 | $14.09 | $14.19 | $14.05 | $14.09 | $9.91 | 98,060 |
| 2019-05-17 | $14.07 | $14.21 | $14.02 | $14.09 | $9.91 | 91,418 |
| 2019-05-16 | $13.97 | $14.11 | $13.97 | $14.07 | $9.90 | 84,987 |
| 2019-05-15 | $13.95 | $14.09 | $13.88 | $14.01 | $9.85 | 117,454 |
| 2019-05-14 | $13.99 | $14.15 | $13.95 | $13.98 | $9.83 | 174,238 |
| 2019-05-13 | $14.07 | $14.16 | $13.90 | $14.01 | $9.85 | 214,319 |
| 2019-05-10 | $14.08 | $14.27 | $14.08 | $14.18 | $9.97 | 116,568 |
| 2019-05-09 | $14.16 | $14.23 | $14.06 | $14.16 | $9.96 | 136,672 |
| 2019-05-08 | $14.23 | $14.35 | $14.17 | $14.17 | $9.97 | 90,970 |
| 2019-05-07 | $14.27 | $14.45 | $14.12 | $14.24 | $10.02 | 179,704 |
| 2019-05-06 | $14.21 | $14.47 | $14.10 | $14.37 | $10.11 | 241,772 |
| 2019-05-03 | $14.38 | $14.61 | $14.38 | $14.50 | $10.20 | 189,225 |
| 2019-05-02 | $14.10 | $14.38 | $14.02 | $14.32 | $10.07 | 366,634 |
| 2019-05-01 | $14.00 | $14.08 | $13.94 | $13.96 | $9.82 | 76,683 |
| 2019-04-30 | $14.10 | $14.20 | $13.92 | $13.96 | $9.82 | 223,638 |
| 2019-04-29 | $14.14 | $14.19 | $14.06 | $14.09 | $9.91 | 119,473 |
| 2019-04-26 | $13.96 | $14.10 | $13.93 | $14.07 | $9.90 | 84,545 |
| 2019-04-25 | $14.10 | $14.10 | $13.86 | $13.95 | $9.81 | 171,439 |
| 2019-04-24 | $14.10 | $14.17 | $14.03 | $14.08 | $9.90 | 112,454 |
| 2019-04-23 | $13.91 | $14.08 | $13.91 | $14.04 | $9.88 | 120,139 |
| 2019-04-22 | $13.96 | $13.96 | $13.88 | $13.89 | $9.77 | 115,352 |
| 2019-04-18 | $13.97 | $14.03 | $13.90 | $13.95 | $9.81 | 124,721 |
| 2019-04-17 | $13.94 | $14.05 | $13.91 | $13.98 | $9.83 | 95,139 |
| 2019-04-16 | $13.94 | $14.03 | $13.91 | $13.97 | $9.83 | 120,860 |
| 2019-04-15 | $13.99 | $13.99 | $13.80 | $13.91 | $9.78 | 92,716 |
| 2019-04-12 | $14.00 | $14.04 | $13.89 | $13.98 | $9.83 | 98,247 |
| 2019-04-11 | $13.95 | $14.00 | $13.90 | $13.97 | $9.83 | 101,023 |
| 2019-04-10 | $13.86 | $13.94 | $13.86 | $13.90 | $9.78 | 111,516 |
| 2019-04-09 | $13.86 | $13.93 | $13.82 | $13.84 | $9.73 | 105,907 |
| 2019-04-08 | $13.88 | $13.96 | $13.83 | $13.89 | $9.77 | 118,570 |
| 2019-04-05 | $13.80 | $13.95 | $13.80 | $13.87 | $9.76 | 156,195 |
| 2019-04-04 | $13.81 | $13.85 | $13.75 | $13.77 | $9.69 | 120,300 |
| 2019-04-03 | $13.90 | $13.92 | $13.82 | $13.85 | $9.74 | 146,101 |
| 2019-04-02 | $13.82 | $13.90 | $13.76 | $13.88 | $9.76 | 173,880 |
| 2019-04-01 | $13.86 | $13.95 | $13.77 | $13.85 | $9.74 | 357,609 |
| 2019-03-29 | $13.87 | $14.01 | $13.76 | $13.76 | $9.68 | 728,220 |
| 2019-03-28 | $13.58 | $13.81 | $13.50 | $13.70 | $9.64 | 711,446 |
| 2019-03-27 | $13.36 | $13.48 | $13.36 | $13.40 | $9.42 | 166,478 |
| 2019-03-26 | $13.30 | $13.43 | $13.27 | $13.38 | $9.41 | 263,617 |
| 2019-03-25 | $12.85 | $13.26 | $12.85 | $13.18 | $9.27 | 383,657 |
| 2019-03-22 | $12.81 | $13.09 | $12.65 | $12.94 | $9.10 | 262,699 |
| 2019-03-21 | $12.99 | $13.21 | $12.77 | $12.80 | $9.00 | 663,571 |
| 2019-03-20 | $12.93 | $13.00 | $12.87 | $12.97 | $9.12 | 291,355 |
| 2019-03-19 | $13.30 | $13.30 | $12.94 | $12.98 | $9.13 | 366,043 |
| 2019-03-18 | $13.58 | $13.64 | $13.39 | $13.54 | $9.27 | 388,189 |
| 2019-03-15 | $13.50 | $13.60 | $13.44 | $13.48 | $9.23 | 474,007 |
| 2019-03-14 | $13.46 | $13.55 | $13.40 | $13.48 | $9.23 | 237,649 |
| 2019-03-13 | $13.50 | $13.50 | $13.36 | $13.45 | $9.20 | 179,642 |
| 2019-03-12 | $13.56 | $13.56 | $13.25 | $13.34 | $9.13 | 281,403 |
| 2019-03-11 | $13.39 | $13.50 | $13.36 | $13.49 | $9.23 | 404,672 |
| 2019-03-08 | $13.07 | $13.35 | $13.07 | $13.33 | $9.12 | 267,762 |
| 2019-03-07 | $13.18 | $13.27 | $12.75 | $13.21 | $9.04 | 494,683 |
| 2019-03-06 | $12.75 | $12.77 | $12.64 | $12.69 | $8.68 | 100,870 |
| 2019-03-05 | $12.83 | $12.88 | $12.60 | $12.75 | $8.73 | 159,174 |
| 2019-03-04 | $12.66 | $12.89 | $12.61 | $12.82 | $8.77 | 155,855 |
| 2019-03-01 | $12.81 | $12.83 | $12.56 | $12.60 | $8.62 | 163,072 |
| 2019-02-28 | $12.86 | $12.92 | $12.72 | $12.72 | $8.71 | 185,647 |
| 2019-02-27 | $13.07 | $13.10 | $12.86 | $12.88 | $8.81 | 152,024 |
| 2019-02-26 | $13.31 | $13.31 | $12.92 | $13.08 | $8.95 | 209,200 |
| 2019-02-25 | $13.56 | $13.56 | $13.06 | $13.33 | $9.12 | 268,306 |
| 2019-02-22 | $13.20 | $13.58 | $13.09 | $13.57 | $9.29 | 461,818 |
| 2019-02-21 | $13.00 | $13.20 | $13.00 | $13.17 | $9.01 | 121,962 |
| 2019-02-20 | $13.03 | $13.08 | $12.99 | $13.06 | $8.94 | 95,089 |
| 2019-02-19 | $12.93 | $13.08 | $12.89 | $13.04 | $8.92 | 157,477 |
| 2019-02-15 | $12.93 | $12.96 | $12.90 | $12.93 | $8.85 | 61,924 |
| 2019-02-14 | $12.89 | $12.96 | $12.78 | $12.91 | $8.84 | 75,321 |
| 2019-02-13 | $12.83 | $12.92 | $12.75 | $12.90 | $8.83 | 83,758 |
| 2019-02-12 | $12.93 | $12.99 | $12.77 | $12.80 | $8.76 | 122,983 |
| 2019-02-11 | $12.87 | $12.93 | $12.80 | $12.89 | $8.82 | 104,413 |
| 2019-02-08 | $12.81 | $12.84 | $12.71 | $12.77 | $8.74 | 64,302 |
| 2019-02-07 | $12.85 | $12.85 | $12.67 | $12.84 | $8.79 | 79,871 |
| 2019-02-06 | $12.93 | $12.93 | $12.79 | $12.85 | $8.79 | 76,817 |
| 2019-02-05 | $12.79 | $12.90 | $12.77 | $12.89 | $8.82 | 70,045 |
| 2019-02-04 | $12.67 | $12.78 | $12.64 | $12.76 | $8.73 | 55,050 |
| 2019-02-01 | $12.73 | $12.74 | $12.60 | $12.65 | $8.66 | 81,155 |
| 2019-01-31 | $12.62 | $12.75 | $12.52 | $12.73 | $8.71 | 127,159 |
| 2019-01-30 | $12.53 | $12.65 | $12.45 | $12.62 | $8.64 | 78,296 |
| 2019-01-29 | $12.54 | $12.54 | $12.41 | $12.47 | $8.53 | 70,799 |
| 2019-01-28 | $12.30 | $12.54 | $12.30 | $12.52 | $8.57 | 89,350 |
| 2019-01-25 | $12.25 | $12.37 | $12.20 | $12.32 | $8.43 | 103,944 |
| 2019-01-24 | $12.28 | $12.45 | $12.12 | $12.15 | $8.32 | 241,767 |
| 2019-01-23 | $12.29 | $12.35 | $12.19 | $12.26 | $8.39 | 62,170 |
| 2019-01-22 | $12.31 | $12.40 | $12.22 | $12.26 | $8.39 | 106,967 |
| 2019-01-18 | $12.37 | $12.45 | $12.31 | $12.39 | $8.48 | 137,828 |
| 2019-01-17 | $12.27 | $12.40 | $12.27 | $12.36 | $8.46 | 104,339 |
| 2019-01-16 | $12.06 | $12.29 | $12.00 | $12.27 | $8.40 | 115,407 |
| 2019-01-15 | $12.00 | $12.03 | $11.92 | $11.99 | $8.21 | 81,115 |
| 2019-01-14 | $11.93 | $12.03 | $11.89 | $11.97 | $8.19 | 106,083 |
| 2019-01-11 | $11.90 | $12.03 | $11.90 | $11.95 | $8.18 | 86,813 |
| 2019-01-10 | $11.90 | $12.05 | $11.85 | $11.96 | $8.19 | 76,870 |
| 2019-01-09 | $12.00 | $12.05 | $11.82 | $11.90 | $8.14 | 126,067 |
| 2019-01-08 | $11.92 | $11.99 | $11.85 | $11.97 | $8.19 | 89,958 |
| 2019-01-07 | $11.51 | $11.95 | $11.47 | $11.79 | $8.07 | 182,449 |
| 2019-01-04 | $11.32 | $11.57 | $11.32 | $11.51 | $7.88 | 87,527 |
| 2019-01-03 | $11.13 | $11.41 | $11.12 | $11.29 | $7.73 | 132,899 |
| 2019-01-02 | $10.75 | $11.28 | $10.75 | $11.12 | $7.61 | 199,530 |
| 2018-12-31 | $11.22 | $11.25 | $10.80 | $10.89 | $7.45 | 309,834 |
| 2018-12-28 | $11.16 | $11.29 | $11.09 | $11.11 | $7.60 | 278,108 |
| 2018-12-27 | $10.98 | $11.18 | $10.87 | $11.10 | $7.60 | 148,154 |
| 2018-12-26 | $10.63 | $11.11 | $10.63 | $11.05 | $7.56 | 230,114 |
| 2018-12-24 | $10.38 | $10.69 | $10.30 | $10.61 | $7.26 | 191,830 |
| 2018-12-21 | $10.50 | $10.67 | $10.37 | $10.38 | $7.10 | 321,951 |
| 2018-12-20 | $11.11 | $11.20 | $10.25 | $10.45 | $7.15 | 560,692 |
| 2018-12-19 | $11.15 | $11.37 | $11.07 | $11.11 | $7.60 | 236,855 |
| 2018-12-18 | $11.31 | $11.47 | $11.05 | $11.14 | $7.56 | 513,562 |
| 2018-12-17 | $11.99 | $12.05 | $11.25 | $11.26 | $7.64 | 816,458 |
| 2018-12-14 | $12.27 | $12.40 | $11.95 | $11.95 | $8.11 | 253,960 |
| 2018-12-13 | $12.44 | $12.50 | $12.21 | $12.36 | $8.38 | 189,744 |
| 2018-12-12 | $12.42 | $12.53 | $12.31 | $12.38 | $8.40 | 167,125 |
| 2018-12-11 | $12.38 | $12.38 | $12.25 | $12.30 | $8.34 | 172,310 |
| 2018-12-10 | $12.24 | $12.29 | $12.10 | $12.28 | $8.33 | 353,466 |
| 2018-12-07 | $12.12 | $12.20 | $12.10 | $12.17 | $8.25 | 130,867 |
| 2018-12-06 | $11.95 | $12.12 | $11.90 | $12.11 | $8.21 | 276,258 |
| 2018-12-04 | $12.04 | $12.18 | $11.94 | $12.01 | $8.15 | 316,384 |
| 2018-12-03 | $11.97 | $12.11 | $11.87 | $12.11 | $8.21 | 297,612 |
| 2018-11-30 | $11.93 | $11.96 | $11.71 | $11.85 | $8.04 | 235,578 |
| 2018-11-29 | $12.04 | $12.13 | $11.87 | $11.95 | $8.11 | 299,914 |
| 2018-11-28 | $12.36 | $12.41 | $12.24 | $12.34 | $8.13 | 301,625 |
| 2018-11-27 | $12.33 | $12.38 | $12.28 | $12.34 | $8.13 | 141,777 |
| 2018-11-26 | $12.23 | $12.49 | $12.23 | $12.33 | $8.12 | 237,096 |
| 2018-11-23 | $12.08 | $12.25 | $12.07 | $12.21 | $8.04 | 48,057 |
| 2018-11-21 | $12.12 | $12.20 | $12.06 | $12.14 | $7.99 | 131,508 |
| 2018-11-20 | $12.17 | $12.28 | $12.00 | $12.05 | $7.93 | 234,841 |
| 2018-11-19 | $12.15 | $12.39 | $12.13 | $12.25 | $8.07 | 157,681 |
| 2018-11-16 | $12.26 | $12.29 | $12.05 | $12.19 | $8.03 | 413,489 |
| 2018-11-15 | $12.42 | $12.54 | $12.20 | $12.24 | $8.06 | 241,141 |
| 2018-11-14 | $12.50 | $12.57 | $12.45 | $12.47 | $8.21 | 146,369 |
| 2018-11-13 | $12.51 | $12.64 | $12.47 | $12.47 | $8.21 | 121,635 |
| 2018-11-12 | $12.53 | $12.58 | $12.45 | $12.51 | $8.24 | 119,874 |
| 2018-11-09 | $12.53 | $12.61 | $12.46 | $12.52 | $8.24 | 133,398 |
| 2018-11-08 | $12.62 | $12.88 | $12.50 | $12.55 | $8.26 | 235,019 |
| 2018-11-07 | $12.62 | $12.78 | $12.56 | $12.62 | $8.31 | 201,716 |
| 2018-11-06 | $12.52 | $12.66 | $12.47 | $12.55 | $8.26 | 192,147 |
| 2018-11-05 | $12.57 | $12.77 | $12.53 | $12.53 | $8.25 | 148,010 |
| 2018-11-02 | $12.75 | $12.82 | $12.46 | $12.59 | $8.29 | 215,221 |
| 2018-11-01 | $12.85 | $12.87 | $12.46 | $12.72 | $8.38 | 225,035 |
| 2018-10-31 | $12.55 | $12.76 | $12.37 | $12.56 | $8.27 | 168,588 |
| 2018-10-30 | $12.35 | $12.49 | $12.30 | $12.45 | $8.20 | 136,872 |
| 2018-10-29 | $12.33 | $12.45 | $12.27 | $12.30 | $8.10 | 138,584 |
| 2018-10-26 | $12.35 | $12.42 | $12.03 | $12.25 | $8.07 | 388,204 |
| 2018-10-25 | $12.22 | $12.40 | $12.21 | $12.37 | $8.14 | 163,905 |
| 2018-10-24 | $12.43 | $12.44 | $12.20 | $12.20 | $8.03 | 234,831 |
| 2018-10-23 | $12.60 | $12.60 | $12.19 | $12.35 | $8.13 | 298,033 |
| 2018-10-22 | $12.75 | $12.79 | $12.62 | $12.62 | $8.31 | 168,602 |
| 2018-10-19 | $12.85 | $12.94 | $12.76 | $12.83 | $8.45 | 145,736 |
| 2018-10-18 | $13.00 | $13.02 | $12.83 | $12.85 | $8.46 | 101,744 |
| 2018-10-17 | $13.01 | $13.07 | $12.96 | $12.99 | $8.55 | 96,733 |
| 2018-10-16 | $12.95 | $13.10 | $12.92 | $13.06 | $8.60 | 140,537 |
| 2018-10-15 | $12.87 | $13.04 | $12.81 | $12.96 | $8.53 | 163,779 |
| 2018-10-12 | $12.77 | $12.90 | $12.73 | $12.78 | $8.41 | 103,865 |
| 2018-10-11 | $12.80 | $12.94 | $12.72 | $12.72 | $8.38 | 151,707 |
| 2018-10-10 | $13.11 | $13.18 | $12.83 | $12.86 | $8.47 | 134,072 |
| 2018-10-09 | $12.82 | $13.14 | $12.73 | $13.07 | $8.61 | 192,965 |
| 2018-10-08 | $12.96 | $13.00 | $12.81 | $12.86 | $8.47 | 277,468 |
| 2018-10-05 | $13.07 | $13.16 | $13.06 | $13.07 | $8.61 | 122,066 |
| 2018-10-04 | $13.35 | $13.38 | $13.09 | $13.12 | $8.64 | 223,543 |
| 2018-10-03 | $13.43 | $13.51 | $13.37 | $13.37 | $8.80 | 129,200 |
| 2018-10-02 | $13.50 | $13.53 | $13.42 | $13.44 | $8.85 | 134,216 |
| 2018-10-01 | $13.64 | $13.70 | $13.52 | $13.55 | $8.92 | 248,139 |
| 2018-09-28 | $13.45 | $13.63 | $13.42 | $13.59 | $8.95 | 326,740 |
| 2018-09-27 | $13.45 | $13.55 | $13.39 | $13.49 | $8.88 | 308,823 |
| 2018-09-26 | $13.36 | $13.39 | $13.29 | $13.35 | $8.79 | 173,245 |
| 2018-09-25 | $13.39 | $13.44 | $13.28 | $13.37 | $8.80 | 227,580 |
| 2018-09-24 | $13.26 | $13.39 | $13.23 | $13.35 | $8.79 | 508,024 |
| 2018-09-21 | $13.17 | $13.22 | $13.10 | $13.10 | $8.63 | 295,421 |
| 2018-09-20 | $13.03 | $13.08 | $12.93 | $12.98 | $8.55 | 73,957 |
| 2018-09-19 | $13.04 | $13.04 | $12.91 | $12.97 | $8.54 | 112,373 |
| 2018-09-18 | $13.08 | $13.10 | $12.90 | $12.95 | $8.53 | 190,324 |
| 2018-09-17 | $13.00 | $13.15 | $13.00 | $13.03 | $8.58 | 122,878 |
| 2018-09-14 | $13.18 | $13.23 | $13.04 | $13.04 | $8.59 | 180,236 |
| 2018-09-13 | $13.09 | $13.20 | $13.08 | $13.15 | $8.66 | 161,315 |
| 2018-09-12 | $13.10 | $13.14 | $13.02 | $13.07 | $8.61 | 126,667 |
| 2018-09-11 | $13.15 | $13.19 | $13.11 | $13.13 | $8.65 | 101,114 |
| 2018-09-10 | $13.15 | $13.17 | $13.10 | $13.15 | $8.66 | 201,527 |
| 2018-09-07 | $13.13 | $13.14 | $13.05 | $13.12 | $8.64 | 129,710 |
| 2018-09-06 | $13.09 | $13.15 | $13.02 | $13.14 | $8.65 | 264,873 |
| 2018-09-05 | $13.12 | $13.12 | $12.88 | $13.04 | $8.59 | 180,616 |
| 2018-09-04 | $13.13 | $13.17 | $13.05 | $13.12 | $8.64 | 222,149 |
| 2018-08-31 | $13.03 | $13.14 | $12.98 | $13.12 | $8.64 | 186,446 |
| 2018-08-30 | $13.02 | $13.10 | $12.97 | $13.03 | $8.58 | 272,067 |
| 2018-08-29 | $13.40 | $13.44 | $13.31 | $13.37 | $8.57 | 319,221 |
| 2018-08-28 | $13.41 | $13.45 | $13.35 | $13.36 | $8.56 | 271,013 |
| 2018-08-27 | $13.41 | $13.41 | $13.32 | $13.36 | $8.56 | 265,311 |
| 2018-08-24 | $13.32 | $13.34 | $13.21 | $13.31 | $8.53 | 128,236 |
| 2018-08-23 | $13.41 | $13.41 | $13.21 | $13.21 | $8.46 | 309,922 |
| 2018-08-22 | $13.36 | $13.39 | $13.28 | $13.30 | $8.52 | 261,953 |
| 2018-08-21 | $13.29 | $13.36 | $13.26 | $13.35 | $8.55 | 262,528 |
| 2018-08-20 | $13.19 | $13.31 | $13.19 | $13.25 | $8.49 | 148,836 |
| 2018-08-17 | $13.22 | $13.25 | $13.11 | $13.17 | $8.44 | 144,022 |
| 2018-08-16 | $13.16 | $13.34 | $13.14 | $13.22 | $8.47 | 280,271 |
| 2018-08-15 | $13.15 | $13.19 | $13.03 | $13.07 | $8.37 | 244,720 |
| 2018-08-14 | $13.05 | $13.19 | $13.03 | $13.13 | $8.41 | 227,117 |
| 2018-08-13 | $13.08 | $13.18 | $13.02 | $13.09 | $8.39 | 292,364 |
| 2018-08-10 | $13.22 | $13.31 | $13.04 | $13.11 | $8.40 | 257,480 |
| 2018-08-09 | $13.00 | $13.33 | $13.00 | $13.21 | $8.46 | 624,735 |
| 2018-08-08 | $13.10 | $13.16 | $13.00 | $13.00 | $8.33 | 911,945 |
| 2018-08-07 | $13.33 | $13.37 | $13.10 | $13.10 | $8.39 | 3,450,704 |
| 2018-08-06 | $13.82 | $13.94 | $13.75 | $13.94 | $8.93 | 95,494 |
| 2018-08-03 | $13.80 | $13.92 | $13.69 | $13.80 | $8.84 | 84,118 |
| 2018-08-02 | $13.90 | $13.95 | $13.68 | $13.77 | $8.82 | 150,986 |
| 2018-08-01 | $13.65 | $13.75 | $13.45 | $13.68 | $8.77 | 103,540 |
| 2018-07-31 | $13.75 | $13.75 | $13.47 | $13.66 | $8.75 | 119,575 |
| 2018-07-30 | $13.43 | $13.79 | $13.40 | $13.70 | $8.78 | 190,180 |
| 2018-07-27 | $13.57 | $13.57 | $13.30 | $13.35 | $8.55 | 80,403 |
| 2018-07-26 | $13.74 | $13.79 | $13.47 | $13.64 | $8.74 | 56,160 |
| 2018-07-25 | $13.61 | $13.78 | $13.60 | $13.74 | $8.80 | 100,302 |
| 2018-07-24 | $13.50 | $13.63 | $13.48 | $13.60 | $8.71 | 95,602 |
| 2018-07-23 | $13.40 | $13.61 | $13.30 | $13.47 | $8.63 | 138,935 |
| 2018-07-20 | $13.52 | $13.52 | $13.39 | $13.39 | $8.58 | 105,904 |
| 2018-07-19 | $13.45 | $13.55 | $13.31 | $13.49 | $8.64 | 116,559 |
| 2018-07-18 | $12.94 | $13.38 | $12.90 | $13.33 | $8.54 | 437,670 |
| 2018-07-17 | $12.71 | $12.95 | $12.70 | $12.89 | $8.26 | 100,372 |
| 2018-07-16 | $12.60 | $12.79 | $12.49 | $12.71 | $8.14 | 56,068 |
| 2018-07-13 | $12.45 | $12.60 | $12.41 | $12.53 | $8.03 | 50,657 |
| 2018-07-12 | $12.62 | $12.67 | $12.47 | $12.50 | $8.01 | 69,128 |
| 2018-07-11 | $12.62 | $12.70 | $12.53 | $12.59 | $8.07 | 39,973 |
| 2018-07-10 | $12.64 | $12.65 | $12.50 | $12.64 | $8.10 | 69,765 |
| 2018-07-09 | $12.64 | $12.74 | $12.46 | $12.55 | $8.04 | 62,028 |
| 2018-07-06 | $12.50 | $12.65 | $12.50 | $12.51 | $8.02 | 62,155 |
| 2018-07-05 | $12.76 | $12.79 | $12.55 | $12.60 | $8.07 | 35,516 |
| 2018-07-03 | $12.56 | $12.78 | $12.56 | $12.76 | $8.18 | 15,543 |
| 2018-07-02 | $12.40 | $12.65 | $12.39 | $12.61 | $8.08 | 66,122 |
| 2018-06-29 | $12.55 | $12.69 | $12.43 | $12.43 | $7.96 | 48,285 |
| 2018-06-28 | $12.55 | $12.95 | $12.47 | $12.51 | $8.02 | 88,197 |
| 2018-06-27 | $12.65 | $12.72 | $12.45 | $12.55 | $8.04 | 44,375 |
| 2018-06-26 | $12.60 | $12.67 | $12.58 | $12.67 | $8.12 | 21,110 |
| 2018-06-25 | $12.75 | $12.79 | $12.57 | $12.59 | $8.07 | 85,807 |
| 2018-06-22 | $12.84 | $12.85 | $12.60 | $12.75 | $8.17 | 50,911 |
| 2018-06-21 | $12.88 | $12.88 | $12.69 | $12.70 | $8.14 | 67,107 |
| 2018-06-20 | $12.90 | $12.99 | $12.84 | $12.85 | $8.23 | 38,027 |
| 2018-06-19 | $12.85 | $13.05 | $12.83 | $12.86 | $8.24 | 79,196 |
| 2018-06-18 | $12.78 | $12.89 | $12.76 | $12.85 | $8.23 | 69,281 |
| 2018-06-15 | $12.76 | $12.79 | $12.64 | $12.72 | $8.15 | 59,401 |
| 2018-06-14 | $12.50 | $12.81 | $12.50 | $12.78 | $8.19 | 116,630 |
| 2018-06-13 | $12.40 | $12.77 | $12.30 | $12.47 | $7.99 | 270,764 |
| 2018-06-12 | $12.37 | $12.50 | $12.34 | $12.34 | $7.91 | 27,906 |
| 2018-06-11 | $12.48 | $12.60 | $12.32 | $12.37 | $7.93 | 102,799 |
| 2018-06-08 | $12.66 | $12.83 | $12.50 | $12.54 | $8.03 | 94,219 |
| 2018-06-07 | $12.35 | $12.78 | $12.35 | $12.58 | $8.06 | 77,819 |
| 2018-06-06 | $12.37 | $12.41 | $12.35 | $12.39 | $7.94 | 72,218 |
| 2018-06-05 | $12.48 | $12.52 | $12.35 | $12.39 | $7.94 | 63,543 |
| 2018-06-04 | $12.53 | $12.56 | $12.34 | $12.52 | $8.02 | 101,738 |
| 2018-06-01 | $12.58 | $12.58 | $12.30 | $12.54 | $8.03 | 84,810 |
| 2018-05-31 | $12.62 | $12.67 | $12.45 | $12.57 | $8.05 | 91,435 |
| 2018-05-30 | $12.54 | $12.71 | $12.50 | $12.65 | $8.11 | 105,711 |
| 2018-05-29 | $13.14 | $13.14 | $12.80 | $12.85 | $8.01 | 234,464 |
| 2018-05-25 | $13.04 | $13.17 | $12.96 | $13.10 | $8.16 | 117,152 |
| 2018-05-24 | $13.14 | $13.23 | $12.97 | $13.04 | $8.12 | 155,879 |
| 2018-05-23 | $13.24 | $13.28 | $13.06 | $13.15 | $8.19 | 165,541 |
| 2018-05-22 | $13.26 | $13.29 | $13.07 | $13.26 | $8.26 | 84,513 |
| 2018-05-21 | $13.17 | $13.23 | $13.12 | $13.20 | $8.22 | 50,069 |
| 2018-05-18 | $13.15 | $13.17 | $12.70 | $13.06 | $8.14 | 101,951 |
| 2018-05-17 | $13.15 | $13.23 | $13.15 | $13.20 | $8.22 | 24,296 |
| 2018-05-16 | $13.08 | $13.24 | $13.08 | $13.14 | $8.19 | 51,803 |
| 2018-05-15 | $13.03 | $13.15 | $12.94 | $13.10 | $8.16 | 54,339 |
| 2018-05-14 | $12.96 | $13.10 | $12.90 | $13.03 | $8.12 | 51,204 |
| 2018-05-11 | $12.99 | $12.99 | $12.81 | $12.92 | $8.05 | 38,068 |
| 2018-05-10 | $12.78 | $12.99 | $12.76 | $12.92 | $8.05 | 41,481 |
| 2018-05-09 | $12.98 | $12.98 | $12.74 | $12.78 | $7.96 | 28,486 |
| 2018-05-08 | $12.73 | $12.99 | $12.73 | $12.96 | $8.07 | 38,059 |
| 2018-05-07 | $12.75 | $12.84 | $12.63 | $12.81 | $7.98 | 43,832 |
| 2018-05-04 | $12.54 | $12.78 | $12.54 | $12.76 | $7.95 | 53,040 |
| 2018-05-03 | $12.31 | $12.62 | $12.22 | $12.51 | $7.79 | 127,532 |
| 2018-05-02 | $12.10 | $12.28 | $12.10 | $12.14 | $7.56 | 37,592 |
| 2018-05-01 | $12.25 | $12.25 | $12.06 | $12.08 | $7.53 | 38,735 |
| 2018-04-30 | $12.22 | $12.34 | $12.18 | $12.21 | $7.61 | 44,752 |
| 2018-04-27 | $12.00 | $12.26 | $11.98 | $12.23 | $7.62 | 37,363 |
| 2018-04-26 | $12.01 | $12.11 | $11.95 | $12.00 | $7.48 | 48,125 |
| 2018-04-25 | $12.04 | $12.10 | $11.99 | $12.02 | $7.49 | 26,238 |
| 2018-04-24 | $12.08 | $12.27 | $11.98 | $12.07 | $7.52 | 60,767 |
| 2018-04-23 | $12.06 | $12.07 | $11.95 | $11.98 | $7.46 | 37,210 |
| 2018-04-20 | $12.00 | $12.11 | $11.96 | $12.03 | $7.49 | 29,944 |
| 2018-04-19 | $12.10 | $12.15 | $12.00 | $12.02 | $7.49 | 38,514 |
| 2018-04-18 | $12.19 | $12.21 | $12.10 | $12.13 | $7.56 | 42,507 |
| 2018-04-17 | $12.31 | $12.33 | $12.13 | $12.16 | $7.58 | 63,468 |
| 2018-04-16 | $12.28 | $12.33 | $12.20 | $12.21 | $7.61 | 58,142 |
| 2018-04-13 | $12.36 | $12.42 | $12.17 | $12.31 | $7.67 | 46,659 |
| 2018-04-12 | $12.33 | $12.43 | $12.23 | $12.33 | $7.68 | 60,587 |
| 2018-04-11 | $12.09 | $12.44 | $12.03 | $12.21 | $7.61 | 91,927 |
| 2018-04-10 | $12.19 | $12.31 | $12.05 | $12.11 | $7.54 | 65,692 |
| 2018-04-09 | $12.08 | $12.23 | $12.01 | $12.13 | $7.56 | 101,414 |
| 2018-04-06 | $12.04 | $12.16 | $11.92 | $11.95 | $7.44 | 69,984 |
| 2018-04-05 | $11.96 | $12.08 | $11.82 | $12.06 | $7.51 | 59,289 |
| 2018-04-04 | $11.80 | $12.00 | $11.79 | $11.91 | $7.42 | 83,848 |
| 2018-04-03 | $11.85 | $12.00 | $11.75 | $11.82 | $7.36 | 48,107 |
| 2018-04-02 | $12.05 | $12.05 | $11.72 | $11.85 | $7.38 | 58,207 |
| 2018-03-29 | $11.88 | $12.01 | $11.68 | $11.95 | $7.44 | 98,145 |
| 2018-03-28 | $11.66 | $11.86 | $11.59 | $11.81 | $7.36 | 55,871 |
| 2018-03-27 | $11.71 | $11.82 | $11.63 | $11.68 | $7.28 | 74,941 |
| 2018-03-26 | $11.74 | $11.87 | $11.66 | $11.67 | $7.27 | 62,575 |
| 2018-03-23 | $11.93 | $11.93 | $11.71 | $11.73 | $7.31 | 67,590 |
| 2018-03-22 | $11.71 | $11.99 | $11.67 | $11.91 | $7.42 | 101,137 |
| 2018-03-21 | $12.19 | $12.25 | $12.03 | $12.19 | $7.37 | 147,782 |
| 2018-03-20 | $12.20 | $12.33 | $12.12 | $12.20 | $7.38 | 64,635 |
| 2018-03-19 | $12.17 | $12.41 | $12.08 | $12.17 | $7.36 | 114,110 |
| 2018-03-16 | $12.14 | $12.43 | $12.12 | $12.12 | $7.33 | 50,630 |
| 2018-03-15 | $12.47 | $12.47 | $11.93 | $12.16 | $7.35 | 102,521 |
| 2018-03-14 | $12.26 | $12.55 | $12.19 | $12.37 | $7.48 | 183,020 |
| 2018-03-13 | $11.85 | $12.24 | $11.55 | $12.19 | $7.37 | 286,773 |
| 2018-03-12 | $11.60 | $11.93 | $11.43 | $11.80 | $7.14 | 131,502 |
| 2018-03-09 | $11.80 | $11.93 | $11.55 | $11.65 | $7.04 | 133,687 |
| 2018-03-08 | $11.65 | $11.74 | $11.50 | $11.70 | $7.08 | 40,247 |
| 2018-03-07 | $11.66 | $11.79 | $11.42 | $11.68 | $7.06 | 117,741 |
| 2018-03-06 | $11.71 | $11.77 | $11.58 | $11.74 | $7.10 | 53,132 |
| 2018-03-05 | $11.54 | $11.74 | $11.47 | $11.70 | $7.08 | 83,933 |
| 2018-03-02 | $11.55 | $11.71 | $11.12 | $11.64 | $7.04 | 105,249 |
| 2018-03-01 | $11.54 | $11.76 | $11.54 | $11.61 | $7.02 | 63,442 |
| 2018-02-28 | $11.73 | $11.80 | $11.50 | $11.50 | $6.95 | 135,595 |
| 2018-02-27 | $11.75 | $11.88 | $11.61 | $11.72 | $7.09 | 80,875 |
| 2018-02-26 | $11.95 | $11.95 | $11.75 | $11.83 | $7.15 | 153,184 |
| 2018-02-23 | $12.10 | $12.15 | $11.52 | $11.94 | $7.22 | 134,413 |
| 2018-02-22 | $12.15 | $12.27 | $11.95 | $12.11 | $7.32 | 64,548 |
| 2018-02-21 | $12.23 | $12.41 | $12.10 | $12.13 | $7.34 | 37,862 |
| 2018-02-20 | $12.25 | $12.48 | $12.17 | $12.23 | $7.40 | 47,682 |
| 2018-02-16 | $12.35 | $12.48 | $12.25 | $12.34 | $7.46 | 47,603 |
| 2018-02-15 | $12.50 | $12.71 | $12.34 | $12.39 | $7.49 | 63,056 |
| 2018-02-14 | $12.21 | $12.55 | $12.19 | $12.48 | $7.55 | 63,614 |
| 2018-02-13 | $12.18 | $12.50 | $12.13 | $12.28 | $7.43 | 64,762 |
| 2018-02-12 | $11.92 | $12.46 | $11.74 | $12.20 | $7.38 | 72,927 |
| 2018-02-09 | $11.80 | $11.93 | $11.64 | $11.82 | $7.15 | 53,186 |
| 2018-02-08 | $11.98 | $12.09 | $11.60 | $11.75 | $7.11 | 293,048 |
| 2018-02-07 | $12.07 | $12.53 | $11.69 | $12.06 | $7.29 | 197,681 |
| 2018-02-06 | $11.92 | $12.33 | $11.85 | $12.12 | $7.33 | 145,752 |
| 2018-02-05 | $12.40 | $12.49 | $11.60 | $12.10 | $7.32 | 271,184 |
| 2018-02-02 | $12.81 | $12.82 | $12.41 | $12.54 | $7.58 | 156,527 |
| 2018-02-01 | $12.83 | $12.99 | $12.78 | $12.94 | $7.83 | 26,021 |
| 2018-01-31 | $12.73 | $13.06 | $12.65 | $12.85 | $7.77 | 102,661 |
| 2018-01-30 | $12.95 | $12.97 | $12.66 | $12.80 | $7.74 | 62,082 |
| 2018-01-29 | $12.99 | $13.14 | $12.90 | $13.01 | $7.87 | 58,567 |
| 2018-01-26 | $13.04 | $13.15 | $12.90 | $13.05 | $7.89 | 50,491 |
| 2018-01-25 | $13.00 | $13.18 | $12.94 | $13.05 | $7.89 | 34,050 |
| 2018-01-24 | $13.00 | $13.10 | $12.89 | $12.91 | $7.81 | 31,979 |
| 2018-01-23 | $13.12 | $13.23 | $12.90 | $12.98 | $7.85 | 52,299 |
| 2018-01-22 | $12.95 | $13.18 | $12.95 | $13.07 | $7.90 | 72,931 |
| 2018-01-19 | $13.06 | $13.23 | $12.97 | $13.02 | $7.87 | 49,267 |
| 2018-01-18 | $13.08 | $13.24 | $13.04 | $13.08 | $7.91 | 42,826 |
| 2018-01-17 | $13.13 | $13.14 | $13.00 | $13.07 | $7.90 | 47,111 |
| 2018-01-16 | $13.20 | $13.32 | $13.09 | $13.14 | $7.95 | 54,039 |
| 2018-01-12 | $13.01 | $13.33 | $12.93 | $13.23 | $8.00 | 80,918 |
| 2018-01-11 | $12.94 | $13.07 | $12.87 | $12.98 | $7.85 | 60,346 |
| 2018-01-10 | $12.88 | $13.00 | $12.82 | $12.92 | $7.81 | 47,114 |
| 2018-01-09 | $12.95 | $12.97 | $12.83 | $12.86 | $7.78 | 43,429 |
| 2018-01-08 | $12.92 | $12.94 | $12.80 | $12.89 | $7.79 | 61,435 |
| 2018-01-05 | $12.99 | $13.04 | $12.86 | $12.97 | $7.84 | 44,688 |
| 2018-01-04 | $13.00 | $13.19 | $12.85 | $12.95 | $7.83 | 59,284 |
| 2018-01-03 | $12.84 | $13.06 | $12.80 | $13.06 | $7.90 | 65,416 |
| 2018-01-02 | $12.69 | $12.91 | $12.66 | $12.82 | $7.75 | 76,129 |
| 2017-12-29 | $12.76 | $12.84 | $12.54 | $12.69 | $7.67 | 142,554 |
| 2017-12-28 | $12.86 | $13.00 | $12.60 | $12.74 | $7.70 | 241,947 |
| 2017-12-27 | $12.90 | $12.99 | $12.82 | $12.86 | $7.78 | 92,442 |
| 2017-12-26 | $13.06 | $13.15 | $12.90 | $12.90 | $7.80 | 72,044 |
| 2017-12-22 | $13.03 | $13.17 | $12.94 | $13.05 | $7.89 | 32,931 |
| 2017-12-21 | $13.04 | $13.18 | $12.97 | $12.99 | $7.86 | 51,795 |
| 2017-12-20 | $13.11 | $13.25 | $12.88 | $12.93 | $7.82 | 84,270 |
| 2017-12-19 | $13.15 | $13.39 | $13.07 | $13.09 | $7.92 | 73,301 |
| 2017-12-18 | $13.03 | $13.57 | $12.99 | $13.22 | $7.99 | 89,171 |
| 2017-12-15 | $12.95 | $13.13 | $12.84 | $13.03 | $7.88 | 118,452 |
| 2017-12-14 | $13.00 | $13.11 | $12.92 | $12.97 | $7.84 | 83,909 |
| 2017-12-13 | $13.05 | $13.11 | $13.00 | $13.01 | $7.87 | 101,481 |
| 2017-12-12 | $13.28 | $13.32 | $13.03 | $13.14 | $7.95 | 140,535 |
| 2017-12-11 | $13.50 | $13.53 | $13.26 | $13.39 | $8.10 | 70,871 |
| 2017-12-08 | $13.38 | $13.57 | $13.31 | $13.53 | $8.18 | 74,229 |
| 2017-12-07 | $13.20 | $13.33 | $13.11 | $13.30 | $8.04 | 49,516 |
| 2017-12-06 | $13.38 | $13.53 | $13.16 | $13.21 | $7.99 | 65,138 |
| 2017-12-05 | $13.43 | $13.56 | $13.27 | $13.40 | $8.10 | 55,120 |
| 2017-12-04 | $13.44 | $13.60 | $13.20 | $13.44 | $8.13 | 88,217 |
| 2017-12-01 | $13.49 | $13.61 | $13.20 | $13.36 | $8.08 | 84,410 |
| 2017-11-30 | $13.88 | $13.88 | $13.34 | $13.47 | $8.15 | 118,094 |
| 2017-11-29 | $13.66 | $13.87 | $13.66 | $13.86 | $8.38 | 108,511 |
| 2017-11-28 | $13.56 | $13.73 | $13.40 | $13.64 | $8.25 | 142,961 |
| 2017-11-27 | $13.67 | $13.67 | $13.05 | $13.05 | $7.89 | 144,111 |
| 2017-11-24 | $13.67 | $13.68 | $13.56 | $13.64 | $8.25 | 29,597 |
| 2017-11-22 | $13.57 | $13.63 | $13.47 | $13.60 | $8.22 | 47,656 |
| 2017-11-21 | $13.48 | $13.57 | $13.42 | $13.50 | $8.16 | 46,059 |
| 2017-11-20 | $13.43 | $13.60 | $13.31 | $13.46 | $8.14 | 82,656 |
| 2017-11-17 | $13.37 | $13.43 | $13.29 | $13.35 | $8.07 | 73,815 |
| 2017-11-16 | $13.45 | $13.50 | $13.26 | $13.41 | $8.11 | 137,036 |
| 2017-11-15 | $13.98 | $13.99 | $13.79 | $13.83 | $8.14 | 134,956 |
| 2017-11-14 | $14.02 | $14.04 | $13.95 | $14.00 | $8.24 | 107,618 |
| 2017-11-13 | $13.90 | $14.09 | $13.90 | $13.99 | $8.24 | 95,278 |
| 2017-11-10 | $13.87 | $14.10 | $13.82 | $13.93 | $8.20 | 61,317 |
| 2017-11-09 | $13.91 | $14.13 | $13.87 | $13.87 | $8.17 | 103,626 |
| 2017-11-08 | $13.97 | $14.09 | $13.82 | $13.97 | $8.23 | 76,928 |
| 2017-11-07 | $13.75 | $14.15 | $13.62 | $13.98 | $8.23 | 174,854 |
| 2017-11-06 | $13.70 | $13.89 | $13.61 | $13.75 | $8.10 | 89,107 |
| 2017-11-03 | $13.64 | $13.89 | $13.37 | $13.72 | $8.08 | 168,286 |
| 2017-11-02 | $13.81 | $13.94 | $13.33 | $13.64 | $8.03 | 120,558 |
| 2017-11-01 | $13.92 | $13.99 | $13.70 | $13.82 | $8.14 | 95,392 |
| 2017-10-31 | $13.84 | $14.02 | $13.66 | $13.97 | $8.23 | 139,873 |
| 2017-10-30 | $13.95 | $13.98 | $13.66 | $13.81 | $8.13 | 78,406 |
| 2017-10-27 | $13.83 | $13.99 | $13.57 | $13.90 | $8.19 | 125,299 |
| 2017-10-26 | $13.72 | $13.97 | $13.69 | $13.82 | $8.14 | 116,372 |
| 2017-10-25 | $13.83 | $13.84 | $13.44 | $13.65 | $8.04 | 94,354 |
| 2017-10-24 | $13.88 | $13.94 | $13.76 | $13.84 | $8.15 | 53,103 |
| 2017-10-23 | $13.82 | $13.90 | $13.62 | $13.81 | $8.13 | 63,463 |
| 2017-10-20 | $13.85 | $13.88 | $13.77 | $13.81 | $8.13 | 47,629 |
| 2017-10-19 | $13.82 | $13.87 | $13.68 | $13.82 | $8.14 | 57,972 |
| 2017-10-18 | $13.73 | $13.84 | $13.64 | $13.79 | $8.12 | 59,112 |
| 2017-10-17 | $13.66 | $13.75 | $13.63 | $13.73 | $8.09 | 52,342 |
| 2017-10-16 | $13.63 | $13.76 | $13.52 | $13.66 | $8.04 | 42,095 |
| 2017-10-13 | $13.70 | $13.72 | $13.53 | $13.55 | $7.98 | 53,021 |
| 2017-10-12 | $13.58 | $13.79 | $13.56 | $13.63 | $8.03 | 63,097 |
| 2017-10-11 | $13.52 | $13.64 | $13.42 | $13.52 | $7.96 | 50,066 |
| 2017-10-10 | $13.53 | $13.56 | $13.35 | $13.42 | $7.90 | 85,546 |
| 2017-10-09 | $13.50 | $13.63 | $13.47 | $13.53 | $7.97 | 48,704 |
| 2017-10-06 | $13.50 | $13.50 | $13.42 | $13.45 | $7.92 | 26,801 |
| 2017-10-05 | $13.52 | $13.56 | $13.44 | $13.54 | $7.97 | 34,814 |
| 2017-10-04 | $13.35 | $13.50 | $13.30 | $13.49 | $7.94 | 75,805 |
| 2017-10-03 | $13.44 | $13.46 | $13.31 | $13.35 | $7.86 | 63,743 |
| 2017-10-02 | $13.42 | $13.42 | $13.32 | $13.35 | $7.86 | 101,696 |
| 2017-09-29 | $13.30 | $13.42 | $13.28 | $13.40 | $7.89 | 51,875 |
| 2017-09-28 | $13.29 | $13.35 | $13.10 | $13.35 | $7.86 | 50,750 |
| 2017-09-27 | $13.36 | $13.41 | $13.25 | $13.30 | $7.83 | 75,603 |
| 2017-09-26 | $13.10 | $13.35 | $13.08 | $13.33 | $7.85 | 78,691 |
| 2017-09-25 | $13.23 | $13.23 | $12.93 | $13.04 | $7.68 | 90,549 |
| 2017-09-22 | $13.16 | $13.32 | $13.10 | $13.15 | $7.74 | 51,343 |
| 2017-09-21 | $13.22 | $13.27 | $12.87 | $13.17 | $7.76 | 85,147 |
| 2017-09-20 | $13.30 | $13.30 | $13.17 | $13.27 | $7.81 | 48,131 |
| 2017-09-19 | $13.20 | $13.36 | $13.14 | $13.25 | $7.80 | 42,899 |
| 2017-09-18 | $13.07 | $13.18 | $13.01 | $13.14 | $7.74 | 82,033 |
| 2017-09-15 | $13.04 | $13.30 | $13.03 | $13.08 | $7.70 | 74,169 |
| 2017-09-14 | $13.15 | $13.15 | $13.00 | $13.14 | $7.74 | 80,061 |
| 2017-09-13 | $12.98 | $13.20 | $12.85 | $13.16 | $7.75 | 78,311 |
| 2017-09-12 | $12.95 | $13.19 | $12.90 | $12.98 | $7.64 | 91,514 |
| 2017-09-11 | $13.19 | $13.24 | $12.75 | $12.95 | $7.63 | 128,574 |
| 2017-09-08 | $13.35 | $13.44 | $13.10 | $13.24 | $7.80 | 82,253 |
| 2017-09-07 | $13.27 | $13.37 | $13.06 | $13.36 | $7.87 | 76,357 |
| 2017-09-06 | $13.07 | $13.69 | $13.05 | $13.37 | $7.87 | 122,490 |
| 2017-09-05 | $13.40 | $13.42 | $12.89 | $13.07 | $7.70 | 100,347 |
| 2017-09-01 | $13.43 | $13.48 | $13.21 | $13.35 | $7.86 | 70,597 |
| 2017-08-31 | $13.73 | $13.73 | $13.31 | $13.32 | $7.84 | 112,459 |
| 2017-08-30 | $13.59 | $13.70 | $13.53 | $13.61 | $8.02 | 62,070 |
| 2017-08-29 | $13.25 | $13.65 | $12.96 | $13.59 | $8.00 | 176,088 |
| 2017-08-28 | $14.08 | $14.19 | $13.91 | $14.15 | $8.12 | 163,620 |
| 2017-08-25 | $13.90 | $14.05 | $13.86 | $13.97 | $8.01 | 96,977 |
| 2017-08-24 | $13.85 | $13.90 | $13.83 | $13.87 | $7.96 | 55,867 |
| 2017-08-23 | $13.94 | $13.94 | $13.80 | $13.88 | $7.96 | 63,408 |
| 2017-08-22 | $13.89 | $13.94 | $13.79 | $13.90 | $7.97 | 55,662 |
| 2017-08-21 | $13.73 | $13.96 | $13.70 | $13.78 | $7.91 | 84,721 |
| 2017-08-18 | $13.84 | $13.93 | $13.73 | $13.82 | $7.93 | 64,875 |
| 2017-08-17 | $13.85 | $13.99 | $13.83 | $13.87 | $7.96 | 86,887 |
| 2017-08-16 | $13.91 | $14.00 | $13.74 | $13.82 | $7.93 | 82,332 |
| 2017-08-15 | $14.00 | $14.00 | $13.73 | $13.92 | $7.99 | 91,595 |
| 2017-08-14 | $13.76 | $13.94 | $13.61 | $13.91 | $7.98 | 92,716 |
| 2017-08-11 | $13.01 | $13.75 | $13.01 | $13.67 | $7.84 | 110,100 |
| 2017-08-10 | $13.61 | $13.75 | $13.29 | $13.61 | $7.81 | 152,803 |
| 2017-08-09 | $13.17 | $13.75 | $12.85 | $13.73 | $7.88 | 261,910 |
| 2017-08-08 | $12.81 | $12.91 | $12.75 | $12.85 | $7.37 | 61,205 |
| 2017-08-07 | $12.75 | $12.97 | $12.75 | $12.80 | $7.34 | 91,893 |
| 2017-08-04 | $12.88 | $12.93 | $12.67 | $12.78 | $7.33 | 74,548 |
| 2017-08-03 | $12.80 | $13.11 | $12.70 | $12.87 | $7.38 | 90,686 |
| 2017-08-02 | $12.97 | $12.97 | $12.65 | $12.78 | $7.33 | 64,546 |
| 2017-08-01 | $12.81 | $13.00 | $12.76 | $12.96 | $7.44 | 68,760 |
| 2017-07-31 | $12.88 | $12.94 | $12.65 | $12.81 | $7.35 | 84,568 |
| 2017-07-28 | $12.89 | $12.98 | $12.78 | $12.86 | $7.38 | 61,627 |
| 2017-07-27 | $12.91 | $13.02 | $12.80 | $12.92 | $7.41 | 80,658 |
| 2017-07-26 | $12.60 | $13.00 | $12.60 | $12.91 | $7.41 | 78,717 |
| 2017-07-25 | $12.71 | $12.83 | $12.59 | $12.59 | $7.22 | 68,551 |
| 2017-07-24 | $12.78 | $12.87 | $12.37 | $12.71 | $7.29 | 139,144 |
| 2017-07-21 | $13.25 | $13.25 | $12.67 | $12.81 | $7.35 | 255,142 |
| 2017-07-20 | $13.26 | $13.33 | $13.13 | $13.28 | $7.62 | 58,289 |
| 2017-07-19 | $13.30 | $13.40 | $13.15 | $13.25 | $7.60 | 84,999 |
| 2017-07-18 | $13.11 | $13.54 | $13.11 | $13.34 | $7.65 | 103,636 |
| 2017-07-17 | $13.04 | $13.24 | $13.04 | $13.13 | $7.53 | 55,067 |
| 2017-07-14 | $13.01 | $13.18 | $12.88 | $13.04 | $7.48 | 61,832 |
| 2017-07-13 | $13.21 | $13.21 | $12.70 | $13.02 | $7.47 | 275,747 |
| 2017-07-12 | $13.38 | $13.48 | $13.10 | $13.12 | $7.53 | 251,436 |
| 2017-07-11 | $13.47 | $13.47 | $13.35 | $13.38 | $7.68 | 49,300 |
| 2017-07-10 | $13.40 | $13.48 | $13.31 | $13.48 | $7.73 | 51,100 |
| 2017-07-07 | $13.36 | $13.50 | $13.26 | $13.46 | $7.72 | 40,501 |
| 2017-07-06 | $13.27 | $13.51 | $13.25 | $13.34 | $7.65 | 55,666 |
| 2017-07-05 | $13.29 | $13.39 | $13.11 | $13.33 | $7.65 | 60,789 |
| 2017-07-03 | $13.33 | $13.53 | $13.20 | $13.27 | $7.61 | 39,497 |
| 2017-06-30 | $13.30 | $13.44 | $13.25 | $13.31 | $7.64 | 76,404 |
| 2017-06-29 | $13.37 | $13.37 | $13.16 | $13.23 | $7.59 | 39,966 |
| 2017-06-28 | $13.28 | $13.38 | $13.24 | $13.28 | $7.62 | 54,426 |
| 2017-06-27 | $13.48 | $13.49 | $13.21 | $13.22 | $7.58 | 52,365 |
| 2017-06-26 | $13.52 | $13.55 | $13.41 | $13.47 | $7.73 | 46,442 |
| 2017-06-23 | $13.22 | $13.51 | $13.22 | $13.51 | $7.75 | 56,422 |
| 2017-06-22 | $13.27 | $13.40 | $13.19 | $13.20 | $7.57 | 54,339 |
| 2017-06-21 | $13.16 | $13.42 | $13.16 | $13.27 | $7.61 | 88,652 |
| 2017-06-20 | $13.29 | $13.36 | $13.14 | $13.15 | $7.54 | 136,956 |
| 2017-06-19 | $13.43 | $13.51 | $13.30 | $13.39 | $7.68 | 85,078 |
| 2017-06-16 | $13.41 | $13.54 | $13.35 | $13.40 | $7.69 | 59,236 |
| 2017-06-15 | $13.46 | $13.70 | $13.12 | $13.40 | $7.69 | 152,311 |
| 2017-06-14 | $13.62 | $13.72 | $13.10 | $13.63 | $7.82 | 235,098 |
| 2017-06-13 | $13.44 | $13.75 | $13.41 | $13.64 | $7.83 | 126,161 |
| 2017-06-12 | $13.35 | $13.42 | $13.29 | $13.42 | $7.70 | 62,417 |
| 2017-06-09 | $13.30 | $13.40 | $13.21 | $13.38 | $7.68 | 82,427 |
| 2017-06-08 | $13.38 | $13.41 | $13.31 | $13.32 | $7.64 | 75,072 |
| 2017-06-07 | $13.32 | $13.44 | $13.32 | $13.39 | $7.68 | 70,046 |
| 2017-06-06 | $13.40 | $13.40 | $13.25 | $13.29 | $7.62 | 108,595 |
| 2017-06-05 | $13.18 | $13.38 | $13.00 | $13.38 | $7.68 | 127,325 |
| 2017-06-02 | $13.23 | $13.40 | $13.14 | $13.19 | $7.57 | 90,011 |
| 2017-06-01 | $13.10 | $13.19 | $13.06 | $13.19 | $7.57 | 71,380 |
| 2017-05-31 | $13.21 | $13.21 | $13.07 | $13.08 | $7.50 | 216,150 |
| 2017-05-30 | $13.47 | $13.47 | $13.17 | $13.20 | $7.57 | 160,599 |
| 2017-05-26 | $13.40 | $13.53 | $13.09 | $13.53 | $7.76 | 185,173 |
| 2017-05-25 | $13.84 | $13.89 | $13.65 | $13.78 | $7.70 | 400,184 |
| 2017-05-24 | $13.74 | $14.09 | $13.72 | $13.83 | $7.73 | 432,981 |
| 2017-05-23 | $13.51 | $13.64 | $13.40 | $13.63 | $7.62 | 169,580 |
| 2017-05-22 | $13.44 | $13.49 | $13.39 | $13.39 | $7.48 | 138,787 |
| 2017-05-19 | $13.35 | $13.51 | $13.33 | $13.36 | $7.47 | 123,527 |
| 2017-05-18 | $13.35 | $13.43 | $13.32 | $13.34 | $7.45 | 117,926 |
| 2017-05-17 | $13.58 | $13.58 | $13.37 | $13.37 | $7.47 | 96,738 |
| 2017-05-16 | $13.76 | $13.76 | $13.51 | $13.65 | $7.63 | 92,554 |
| 2017-05-15 | $13.81 | $13.96 | $13.64 | $13.66 | $7.63 | 78,602 |
| 2017-05-12 | $13.82 | $13.94 | $13.30 | $13.81 | $7.72 | 134,711 |
| 2017-05-11 | $13.81 | $13.96 | $13.65 | $13.75 | $7.68 | 88,724 |
| 2017-05-10 | $13.67 | $14.11 | $13.50 | $13.85 | $7.74 | 175,035 |
| 2017-05-09 | $13.66 | $13.67 | $13.50 | $13.54 | $7.57 | 82,671 |
| 2017-05-08 | $13.73 | $13.73 | $13.60 | $13.65 | $7.63 | 59,430 |
| 2017-05-05 | $13.44 | $13.78 | $13.35 | $13.73 | $7.67 | 85,939 |
| 2017-05-04 | $14.02 | $14.04 | $13.27 | $13.49 | $7.54 | 172,575 |
| 2017-05-03 | $14.16 | $14.19 | $13.75 | $13.93 | $7.78 | 91,803 |
| 2017-05-02 | $14.22 | $14.22 | $14.06 | $14.09 | $7.87 | 52,288 |
| 2017-05-01 | $14.37 | $14.39 | $14.06 | $14.12 | $7.89 | 72,931 |
| 2017-04-28 | $14.23 | $14.35 | $14.03 | $14.32 | $8.00 | 78,199 |
| 2017-04-27 | $14.23 | $14.39 | $14.05 | $14.20 | $7.94 | 81,185 |
| 2017-04-26 | $14.08 | $14.28 | $14.07 | $14.19 | $7.93 | 100,991 |
| 2017-04-25 | $14.00 | $14.10 | $13.97 | $14.05 | $7.85 | 94,981 |
| 2017-04-24 | $14.21 | $14.29 | $13.90 | $13.98 | $7.81 | 95,812 |
| 2017-04-21 | $14.37 | $14.41 | $13.99 | $14.05 | $7.85 | 140,329 |
| 2017-04-20 | $14.17 | $14.36 | $14.05 | $14.30 | $7.99 | 141,130 |
| 2017-04-19 | $14.05 | $14.15 | $14.04 | $14.10 | $7.88 | 77,327 |
| 2017-04-18 | $13.90 | $14.15 | $13.87 | $14.05 | $7.85 | 124,453 |
| 2017-04-17 | $13.83 | $13.93 | $13.82 | $13.90 | $7.77 | 73,575 |
| 2017-04-13 | $13.73 | $13.94 | $13.73 | $13.85 | $7.74 | 95,874 |
| 2017-04-12 | $13.85 | $13.86 | $13.68 | $13.74 | $7.68 | 73,743 |
| 2017-04-11 | $14.00 | $14.00 | $13.81 | $13.82 | $7.72 | 104,145 |
| 2017-04-10 | $13.93 | $13.99 | $13.89 | $13.99 | $7.82 | 75,192 |
| 2017-04-07 | $13.94 | $13.95 | $13.79 | $13.93 | $7.78 | 105,920 |
| 2017-04-06 | $13.81 | $13.95 | $13.67 | $13.94 | $7.79 | 120,323 |
| 2017-04-05 | $13.91 | $13.92 | $13.68 | $13.69 | $7.65 | 135,174 |
| 2017-04-04 | $13.73 | $13.89 | $13.72 | $13.84 | $7.73 | 92,333 |
| 2017-04-03 | $13.93 | $13.95 | $13.57 | $13.75 | $7.68 | 107,476 |
| 2017-03-31 | $13.90 | $13.99 | $13.73 | $13.94 | $7.79 | 162,827 |
| 2017-03-30 | $13.84 | $13.97 | $13.77 | $13.88 | $7.76 | 92,522 |
| 2017-03-29 | $13.66 | $13.92 | $13.53 | $13.82 | $7.72 | 108,185 |
| 2017-03-28 | $14.03 | $14.06 | $13.97 | $13.98 | $7.61 | 95,532 |
| 2017-03-27 | $13.96 | $14.07 | $13.85 | $14.00 | $7.63 | 120,273 |
| 2017-03-24 | $14.06 | $14.06 | $13.85 | $13.98 | $7.61 | 62,209 |
| 2017-03-23 | $13.98 | $14.02 | $13.90 | $14.01 | $7.63 | 82,212 |
| 2017-03-22 | $13.90 | $13.93 | $13.77 | $13.90 | $7.57 | 96,639 |
| 2017-03-21 | $14.10 | $14.10 | $13.76 | $13.83 | $7.53 | 76,655 |
| 2017-03-20 | $14.00 | $14.10 | $13.90 | $14.01 | $7.63 | 228,286 |
| 2017-03-17 | $13.85 | $13.99 | $13.80 | $13.99 | $7.62 | 122,734 |
| 2017-03-16 | $13.81 | $13.87 | $13.69 | $13.80 | $7.52 | 133,034 |
| 2017-03-15 | $13.50 | $13.86 | $13.43 | $13.73 | $7.48 | 329,130 |
| 2017-03-14 | $13.13 | $13.47 | $13.06 | $13.46 | $7.33 | 201,236 |
| 2017-03-13 | $13.25 | $13.30 | $13.15 | $13.27 | $7.23 | 43,026 |
| 2017-03-10 | $13.11 | $13.20 | $12.98 | $13.15 | $7.16 | 97,188 |
| 2017-03-09 | $13.35 | $13.46 | $13.09 | $13.13 | $7.15 | 124,285 |
| 2017-03-08 | $13.17 | $13.43 | $13.15 | $13.36 | $7.28 | 104,528 |
| 2017-03-07 | $13.31 | $13.33 | $13.05 | $13.17 | $7.17 | 95,799 |
| 2017-03-06 | $13.26 | $13.36 | $13.11 | $13.32 | $7.25 | 103,121 |
| 2017-03-03 | $13.28 | $13.36 | $13.04 | $13.28 | $7.23 | 121,570 |
| 2017-03-02 | $13.36 | $13.36 | $13.17 | $13.29 | $7.24 | 65,450 |
| 2017-03-01 | $13.21 | $13.40 | $13.08 | $13.26 | $7.22 | 164,818 |
| 2017-02-28 | $13.16 | $13.22 | $13.00 | $13.08 | $7.12 | 110,244 |
| 2017-02-27 | $13.25 | $13.28 | $13.10 | $13.14 | $7.16 | 109,743 |
| 2017-02-24 | $13.42 | $13.46 | $13.11 | $13.26 | $7.22 | 127,645 |
| 2017-02-23 | $13.35 | $13.40 | $13.31 | $13.33 | $7.26 | 89,112 |
| 2017-02-22 | $13.35 | $13.35 | $13.28 | $13.30 | $7.24 | 62,381 |
| 2017-02-21 | $13.33 | $13.40 | $13.16 | $13.29 | $7.24 | 133,912 |
| 2017-02-17 | $13.20 | $13.20 | $13.07 | $13.14 | $7.16 | 59,105 |
| 2017-02-16 | $13.17 | $13.20 | $12.90 | $13.13 | $7.15 | 92,801 |
| 2017-02-15 | $13.20 | $13.20 | $13.10 | $13.18 | $7.18 | 65,723 |
| 2017-02-14 | $13.18 | $13.24 | $13.03 | $13.11 | $7.14 | 73,381 |
| 2017-02-13 | $13.40 | $13.45 | $13.00 | $13.03 | $7.10 | 154,324 |
| 2017-02-10 | $13.37 | $13.49 | $13.25 | $13.40 | $7.30 | 99,732 |
| 2017-02-09 | $13.31 | $13.38 | $13.21 | $13.33 | $7.26 | 64,962 |
| 2017-02-08 | $13.20 | $13.28 | $13.10 | $13.27 | $7.23 | 56,250 |
| 2017-02-07 | $13.05 | $13.21 | $13.05 | $13.16 | $7.17 | 60,681 |
| 2017-02-06 | $12.92 | $12.98 | $12.89 | $12.96 | $7.06 | 88,656 |
| 2017-02-03 | $13.00 | $13.03 | $12.83 | $12.93 | $7.04 | 76,158 |
| 2017-02-02 | $12.95 | $13.04 | $12.88 | $12.98 | $7.07 | 101,584 |
| 2017-02-01 | $13.02 | $13.25 | $12.77 | $12.97 | $7.06 | 65,821 |
| 2017-01-31 | $12.95 | $13.00 | $12.79 | $12.94 | $7.05 | 93,951 |
| 2017-01-30 | $13.25 | $13.29 | $12.77 | $12.96 | $7.06 | 224,769 |
| 2017-01-27 | $13.36 | $13.44 | $13.21 | $13.29 | $7.24 | 126,220 |
| 2017-01-26 | $13.52 | $13.52 | $13.20 | $13.28 | $7.23 | 117,367 |
| 2017-01-25 | $13.50 | $13.52 | $13.37 | $13.44 | $7.32 | 108,720 |
| 2017-01-24 | $13.34 | $13.40 | $13.24 | $13.39 | $7.29 | 149,458 |
| 2017-01-23 | $13.08 | $13.18 | $13.02 | $13.18 | $7.18 | 169,620 |
| 2017-01-20 | $13.02 | $13.07 | $12.90 | $12.97 | $7.06 | 83,378 |
| 2017-01-19 | $13.00 | $13.00 | $12.87 | $12.99 | $7.08 | 101,664 |
| 2017-01-18 | $12.74 | $13.08 | $12.71 | $13.00 | $7.08 | 284,266 |
| 2017-01-17 | $12.58 | $13.02 | $12.45 | $12.74 | $6.94 | 420,943 |
| 2017-01-13 | $12.30 | $12.38 | $12.27 | $12.32 | $6.71 | 42,186 |
| 2017-01-12 | $12.35 | $12.35 | $12.22 | $12.30 | $6.70 | 44,410 |
| 2017-01-11 | $12.46 | $12.52 | $12.36 | $12.45 | $6.78 | 43,445 |
| 2017-01-10 | $12.46 | $12.49 | $12.29 | $12.34 | $6.72 | 36,304 |
| 2017-01-09 | $12.52 | $12.60 | $12.38 | $12.40 | $6.75 | 39,857 |
| 2017-01-06 | $12.57 | $12.61 | $12.47 | $12.51 | $6.81 | 56,423 |
| 2017-01-05 | $12.71 | $12.71 | $12.44 | $12.66 | $6.90 | 55,627 |
| 2017-01-04 | $12.28 | $12.66 | $12.25 | $12.66 | $6.90 | 138,518 |
| 2017-01-03 | $11.88 | $12.19 | $11.88 | $12.16 | $6.62 | 59,357 |
| 2016-12-30 | $11.91 | $11.94 | $11.76 | $11.78 | $6.42 | 92,511 |
| 2016-12-29 | $11.87 | $11.87 | $11.66 | $11.80 | $6.43 | 142,132 |
| 2016-12-28 | $12.29 | $12.29 | $11.73 | $11.75 | $6.40 | 161,402 |
| 2016-12-27 | $12.32 | $12.32 | $12.20 | $12.21 | $6.65 | 70,936 |
| 2016-12-23 | $12.32 | $12.41 | $12.20 | $12.22 | $6.66 | 67,117 |
| 2016-12-22 | $12.22 | $12.41 | $12.20 | $12.24 | $6.67 | 71,310 |
| 2016-12-21 | $12.63 | $12.67 | $12.22 | $12.27 | $6.68 | 112,176 |
| 2016-12-20 | $12.34 | $12.63 | $12.29 | $12.63 | $6.88 | 102,217 |
| 2016-12-19 | $12.26 | $12.40 | $12.20 | $12.21 | $6.65 | 156,587 |
| 2016-12-16 | $12.54 | $12.57 | $12.27 | $12.29 | $6.69 | 70,032 |
| 2016-12-15 | $12.49 | $12.63 | $12.21 | $12.52 | $6.82 | 226,749 |
| 2016-12-14 | $12.21 | $12.43 | $12.03 | $12.40 | $6.75 | 156,814 |
| 2016-12-13 | $12.51 | $12.53 | $12.07 | $12.14 | $6.61 | 146,600 |
| 2016-12-12 | $12.75 | $12.80 | $12.39 | $12.40 | $6.75 | 173,078 |
| 2016-12-09 | $13.01 | $13.10 | $12.80 | $12.89 | $7.02 | 89,782 |
| 2016-12-08 | $13.04 | $13.04 | $12.85 | $12.99 | $7.08 | 70,456 |
| 2016-12-07 | $12.88 | $13.10 | $12.82 | $12.98 | $7.07 | 103,011 |
| 2016-12-06 | $12.72 | $12.97 | $12.72 | $12.94 | $7.05 | 183,620 |
| 2016-12-05 | $12.60 | $12.68 | $12.54 | $12.61 | $6.87 | 140,725 |
| 2016-12-02 | $12.58 | $12.67 | $12.38 | $12.57 | $6.85 | 81,506 |
| 2016-12-01 | $12.39 | $12.59 | $12.35 | $12.54 | $6.83 | 241,479 |
| 2016-11-30 | $12.26 | $12.32 | $12.19 | $12.32 | $6.71 | 170,417 |
| 2016-11-29 | $12.09 | $12.20 | $12.01 | $12.19 | $6.64 | 152,802 |
| 2016-11-28 | $12.07 | $12.19 | $11.84 | $12.00 | $6.54 | 158,585 |
| 2016-11-25 | $12.29 | $12.50 | $12.16 | $12.24 | $6.47 | 89,500 |
| 2016-11-23 | $12.29 | $12.33 | $12.18 | $12.22 | $6.46 | 87,593 |
| 2016-11-22 | $12.55 | $12.63 | $12.20 | $12.24 | $6.47 | 148,667 |
| 2016-11-21 | $12.42 | $12.51 | $12.36 | $12.51 | $6.62 | 103,108 |
| 2016-11-18 | $12.38 | $12.42 | $12.25 | $12.42 | $6.57 | 171,125 |
| 2016-11-17 | $12.18 | $12.26 | $12.10 | $12.25 | $6.48 | 128,586 |
| 2016-11-16 | $12.21 | $12.30 | $12.17 | $12.20 | $6.45 | 192,487 |
| 2016-11-15 | $12.00 | $12.22 | $11.95 | $12.12 | $6.41 | 233,726 |
| 2016-11-14 | $11.85 | $12.00 | $11.68 | $12.00 | $6.35 | 249,728 |
| 2016-11-11 | $11.43 | $11.88 | $11.41 | $11.86 | $6.27 | 248,338 |
| 2016-11-10 | $11.19 | $11.57 | $11.12 | $11.50 | $6.08 | 285,203 |
| 2016-11-09 | $11.17 | $11.30 | $11.00 | $11.19 | $5.92 | 93,513 |
| 2016-11-08 | $10.95 | $11.50 | $10.87 | $11.20 | $5.92 | 261,079 |
| 2016-11-07 | $10.86 | $11.00 | $10.61 | $10.63 | $5.62 | 87,042 |
| 2016-11-04 | $10.35 | $10.93 | $10.35 | $10.79 | $5.71 | 165,767 |
| 2016-11-03 | $10.53 | $10.58 | $10.25 | $10.43 | $5.52 | 96,510 |
| 2016-11-02 | $10.48 | $10.58 | $10.39 | $10.46 | $5.53 | 103,115 |
| 2016-11-01 | $10.80 | $10.87 | $10.49 | $10.51 | $5.56 | 99,167 |
| 2016-10-31 | $10.89 | $10.89 | $10.70 | $10.71 | $5.66 | 65,960 |
| 2016-10-28 | $10.85 | $10.96 | $10.75 | $10.93 | $5.78 | 77,845 |
| 2016-10-27 | $11.01 | $11.04 | $10.89 | $10.92 | $5.77 | 34,674 |
| 2016-10-26 | $11.00 | $11.15 | $10.91 | $10.94 | $5.78 | 61,388 |
| 2016-10-25 | $10.94 | $11.05 | $10.87 | $11.00 | $5.82 | 45,298 |
| 2016-10-24 | $10.95 | $11.03 | $10.90 | $11.01 | $5.82 | 46,408 |
| 2016-10-21 | $10.96 | $11.00 | $10.84 | $10.90 | $5.76 | 77,254 |
| 2016-10-20 | $10.96 | $11.04 | $10.85 | $10.91 | $5.77 | 102,641 |
| 2016-10-19 | $10.91 | $10.96 | $10.82 | $10.89 | $5.76 | 43,867 |
| 2016-10-18 | $10.73 | $10.89 | $10.60 | $10.82 | $5.72 | 81,184 |
| 2016-10-17 | $11.04 | $11.15 | $10.73 | $10.77 | $5.70 | 134,659 |
| 2016-10-14 | $10.94 | $11.19 | $10.94 | $11.05 | $5.84 | 132,576 |
| 2016-10-13 | $10.73 | $10.93 | $10.68 | $10.85 | $5.74 | 106,786 |
| 2016-10-12 | $10.85 | $10.93 | $10.74 | $10.81 | $5.72 | 45,735 |
| 2016-10-11 | $11.00 | $11.00 | $10.85 | $10.85 | $5.74 | 83,802 |
| 2016-10-10 | $11.00 | $11.00 | $10.90 | $10.96 | $5.80 | 105,471 |
| 2016-10-07 | $10.93 | $11.09 | $10.89 | $10.96 | $5.80 | 89,163 |
| 2016-10-06 | $10.85 | $11.00 | $10.85 | $10.87 | $5.75 | 57,210 |
| 2016-10-05 | $11.00 | $11.14 | $10.85 | $10.86 | $5.74 | 127,791 |
| 2016-10-04 | $11.09 | $11.23 | $10.98 | $11.02 | $5.83 | 118,287 |
| 2016-10-03 | $10.67 | $11.11 | $10.67 | $10.97 | $5.80 | 192,993 |
| 2016-09-30 | $10.66 | $10.85 | $10.51 | $10.60 | $5.61 | 121,998 |
| 2016-09-29 | $10.66 | $10.74 | $10.46 | $10.58 | $5.59 | 117,027 |
| 2016-09-28 | $10.77 | $10.84 | $10.58 | $10.60 | $5.61 | 97,041 |
| 2016-09-27 | $10.75 | $10.85 | $10.70 | $10.70 | $5.66 | 66,809 |
| 2016-09-26 | $10.71 | $10.93 | $10.68 | $10.73 | $5.67 | 122,307 |
| 2016-09-23 | $10.75 | $10.86 | $10.68 | $10.68 | $5.65 | 83,816 |
| 2016-09-22 | $10.65 | $10.92 | $10.65 | $10.73 | $5.67 | 210,193 |
| 2016-09-21 | $10.85 | $10.85 | $10.51 | $10.59 | $5.60 | 96,000 |
| 2016-09-20 | $10.88 | $10.95 | $10.82 | $10.85 | $5.74 | 40,981 |
| 2016-09-19 | $10.80 | $10.98 | $10.75 | $10.79 | $5.71 | 58,330 |
| 2016-09-16 | $10.99 | $10.99 | $10.76 | $10.83 | $5.73 | 67,484 |
| 2016-09-15 | $10.91 | $11.00 | $10.76 | $10.94 | $5.78 | 171,307 |
| 2016-09-14 | $10.84 | $10.88 | $10.77 | $10.84 | $5.73 | 65,075 |
| 2016-09-13 | $10.89 | $10.90 | $10.37 | $10.75 | $5.68 | 173,624 |
| 2016-09-12 | $10.92 | $11.03 | $10.42 | $10.94 | $5.78 | 91,649 |
| 2016-09-09 | $11.18 | $11.18 | $10.99 | $11.01 | $5.82 | 84,034 |
| 2016-09-08 | $11.25 | $11.30 | $11.09 | $11.14 | $5.89 | 85,156 |
| 2016-09-07 | $11.29 | $11.29 | $11.20 | $11.24 | $5.94 | 51,594 |
| 2016-09-06 | $11.25 | $11.35 | $11.23 | $11.29 | $5.97 | 123,358 |
| 2016-09-02 | $11.39 | $11.39 | $11.23 | $11.31 | $5.98 | 96,086 |
| 2016-09-01 | $11.40 | $11.46 | $11.25 | $11.30 | $5.98 | 82,950 |
| 2016-08-31 | $11.33 | $11.38 | $11.27 | $11.32 | $5.99 | 54,787 |
| 2016-08-30 | $11.46 | $11.46 | $11.25 | $11.26 | $5.95 | 100,228 |
| 2016-08-29 | $11.30 | $11.58 | $11.20 | $11.43 | $6.04 | 168,751 |
| 2016-08-26 | $11.61 | $11.88 | $11.55 | $11.66 | $5.98 | 284,283 |
| 2016-08-25 | $11.77 | $11.96 | $11.43 | $11.50 | $5.90 | 311,403 |
| 2016-08-24 | $11.93 | $12.08 | $11.88 | $12.00 | $6.15 | 147,512 |
| 2016-08-23 | $11.98 | $12.03 | $11.82 | $11.86 | $6.08 | 180,572 |
| 2016-08-22 | $11.68 | $11.87 | $11.60 | $11.86 | $6.08 | 138,603 |
| 2016-08-19 | $11.50 | $11.61 | $11.47 | $11.60 | $5.95 | 81,322 |
| 2016-08-18 | $11.46 | $11.50 | $11.37 | $11.49 | $5.89 | 137,073 |
| 2016-08-17 | $11.45 | $11.45 | $11.32 | $11.37 | $5.83 | 87,032 |
| 2016-08-16 | $11.44 | $11.48 | $11.30 | $11.40 | $5.84 | 102,927 |
| 2016-08-15 | $11.11 | $11.49 | $11.11 | $11.41 | $5.85 | 122,720 |
| 2016-08-12 | $10.99 | $11.09 | $10.95 | $11.09 | $5.69 | 96,266 |
| 2016-08-11 | $11.07 | $11.09 | $10.96 | $10.98 | $5.63 | 438,551 |
| 2016-08-10 | $11.17 | $11.19 | $11.00 | $11.05 | $5.66 | 181,658 |
| 2016-08-09 | $11.00 | $11.20 | $10.72 | $11.15 | $5.72 | 185,468 |
| 2016-08-08 | $10.90 | $11.22 | $10.90 | $11.11 | $5.70 | 164,503 |
| 2016-08-05 | $11.04 | $11.29 | $10.93 | $11.06 | $5.67 | 104,960 |
| 2016-08-04 | $11.26 | $11.29 | $10.74 | $10.95 | $5.61 | 376,226 |
| 2016-08-03 | $11.29 | $11.38 | $11.22 | $11.33 | $5.81 | 58,563 |
| 2016-08-02 | $11.42 | $11.47 | $11.19 | $11.22 | $5.75 | 104,050 |
| 2016-08-01 | $11.54 | $11.55 | $11.36 | $11.49 | $5.89 | 113,556 |
| 2016-07-29 | $11.55 | $11.56 | $11.38 | $11.45 | $5.87 | 86,632 |
| 2016-07-28 | $11.73 | $11.73 | $11.42 | $11.54 | $5.92 | 71,222 |
| 2016-07-27 | $11.90 | $11.90 | $11.55 | $11.63 | $5.96 | 219,244 |
| 2016-07-26 | $11.94 | $11.94 | $11.77 | $11.78 | $6.04 | 68,285 |
| 2016-07-25 | $11.95 | $11.97 | $11.81 | $11.86 | $6.08 | 97,944 |
| 2016-07-22 | $11.89 | $11.92 | $11.76 | $11.85 | $6.07 | 141,765 |
| 2016-07-21 | $11.69 | $11.91 | $11.62 | $11.80 | $6.05 | 99,086 |
| 2016-07-20 | $11.50 | $11.63 | $11.41 | $11.57 | $5.93 | 69,143 |
| 2016-07-19 | $11.41 | $11.47 | $11.31 | $11.42 | $5.85 | 107,169 |
| 2016-07-18 | $11.43 | $11.48 | $11.32 | $11.39 | $5.84 | 76,103 |
| 2016-07-15 | $11.33 | $11.43 | $11.17 | $11.42 | $5.85 | 90,154 |
| 2016-07-14 | $11.31 | $11.34 | $11.10 | $11.33 | $5.81 | 91,748 |
| 2016-07-13 | $11.30 | $11.35 | $11.10 | $11.20 | $5.74 | 129,016 |
| 2016-07-12 | $11.21 | $11.32 | $11.10 | $11.19 | $5.74 | 337,869 |
| 2016-07-11 | $11.15 | $11.25 | $11.05 | $11.10 | $5.69 | 160,493 |
| 2016-07-08 | $10.87 | $11.25 | $10.84 | $10.94 | $5.61 | 296,558 |
| 2016-07-07 | $10.70 | $10.82 | $10.60 | $10.82 | $5.55 | 88,895 |
| 2016-07-06 | $10.50 | $10.74 | $10.40 | $10.73 | $5.50 | 119,285 |
| 2016-07-05 | $10.46 | $10.59 | $10.41 | $10.45 | $5.36 | 198,709 |
| 2016-07-01 | $10.67 | $10.68 | $10.45 | $10.50 | $5.38 | 212,574 |
| 2016-06-30 | $10.70 | $10.70 | $10.50 | $10.59 | $5.43 | 83,305 |
| 2016-06-29 | $10.95 | $10.95 | $10.47 | $10.50 | $5.38 | 157,118 |
| 2016-06-28 | $10.69 | $10.79 | $10.50 | $10.53 | $5.40 | 52,526 |
| 2016-06-27 | $10.75 | $10.80 | $10.46 | $10.51 | $5.39 | 56,114 |
| 2016-06-24 | $10.51 | $10.90 | $10.51 | $10.67 | $5.47 | 42,237 |
| 2016-06-23 | $10.65 | $10.65 | $10.53 | $10.64 | $5.45 | 29,181 |
| 2016-06-22 | $10.64 | $10.82 | $10.53 | $10.61 | $5.44 | 42,934 |
| 2016-06-21 | $10.75 | $10.81 | $10.62 | $10.73 | $5.50 | 19,385 |
| 2016-06-20 | $10.54 | $10.90 | $10.54 | $10.67 | $5.47 | 84,522 |
| 2016-06-17 | $9.80 | $10.60 | $9.80 | $10.50 | $5.38 | 85,208 |
| 2016-06-16 | $10.58 | $10.62 | $10.45 | $10.56 | $5.41 | 117,882 |
| 2016-06-15 | $10.52 | $10.59 | $10.50 | $10.52 | $5.39 | 105,188 |
| 2016-06-14 | $10.61 | $10.74 | $10.52 | $10.53 | $5.40 | 108,490 |
| 2016-06-13 | $10.61 | $10.74 | $10.55 | $10.55 | $5.41 | 50,396 |
| 2016-06-10 | $10.62 | $10.75 | $10.62 | $10.68 | $5.48 | 61,146 |
| 2016-06-09 | $10.67 | $10.71 | $10.60 | $10.60 | $5.43 | 37,770 |
| 2016-06-08 | $10.65 | $10.78 | $10.55 | $10.66 | $5.46 | 62,593 |
| 2016-06-07 | $10.80 | $10.80 | $10.65 | $10.66 | $5.46 | 69,893 |
| 2016-06-06 | $10.78 | $10.81 | $10.70 | $10.80 | $5.54 | 82,605 |
| 2016-06-03 | $10.72 | $10.75 | $10.64 | $10.69 | $5.48 | 46,486 |
| 2016-06-02 | $10.61 | $10.70 | $10.60 | $10.67 | $5.47 | 32,859 |
| 2016-06-01 | $10.68 | $10.78 | $10.60 | $10.71 | $5.49 | 67,526 |
| 2016-05-31 | $10.85 | $10.85 | $10.71 | $10.78 | $5.53 | 68,965 |
| 2016-05-27 | $10.72 | $10.90 | $10.72 | $10.82 | $5.55 | 68,675 |
| 2016-05-26 | $10.53 | $10.82 | $10.53 | $10.80 | $5.54 | 140,392 |
| 2016-05-25 | $10.64 | $10.99 | $10.64 | $10.87 | $5.39 | 203,073 |
| 2016-05-24 | $10.96 | $11.11 | $10.35 | $10.54 | $5.23 | 201,719 |
| 2016-05-23 | $10.65 | $10.97 | $10.59 | $10.83 | $5.37 | 171,053 |
| 2016-05-20 | $10.47 | $10.55 | $10.41 | $10.50 | $5.21 | 180,587 |
| 2016-05-19 | $10.51 | $10.61 | $10.38 | $10.39 | $5.15 | 108,135 |
| 2016-05-18 | $10.44 | $10.64 | $10.38 | $10.44 | $5.18 | 61,669 |
| 2016-05-17 | $10.29 | $10.44 | $10.24 | $10.37 | $5.14 | 104,003 |
| 2016-05-16 | $10.22 | $10.40 | $10.20 | $10.30 | $5.11 | 54,286 |
| 2016-05-13 | $10.32 | $10.34 | $10.13 | $10.21 | $5.07 | 55,127 |
| 2016-05-12 | $10.35 | $10.42 | $10.09 | $10.27 | $5.10 | 73,283 |
| 2016-05-11 | $10.40 | $10.49 | $10.23 | $10.26 | $5.09 | 123,496 |
| 2016-05-10 | $10.70 | $10.70 | $10.30 | $10.40 | $5.16 | 76,222 |
| 2016-05-09 | $10.69 | $10.74 | $10.50 | $10.52 | $5.22 | 32,169 |
| 2016-05-06 | $10.58 | $10.76 | $10.58 | $10.60 | $5.26 | 11,372 |
| 2016-05-05 | $10.75 | $10.79 | $10.53 | $10.57 | $5.24 | 28,460 |
| 2016-05-04 | $10.58 | $10.79 | $10.58 | $10.65 | $5.28 | 40,244 |
| 2016-05-03 | $10.57 | $10.80 | $10.53 | $10.53 | $5.22 | 26,492 |
| 2016-05-02 | $10.68 | $10.81 | $10.56 | $10.62 | $5.27 | 36,522 |
| 2016-04-29 | $10.56 | $10.81 | $10.56 | $10.57 | $5.24 | 32,090 |
| 2016-04-28 | $10.65 | $10.83 | $10.56 | $10.60 | $5.26 | 69,721 |
| 2016-04-27 | $10.52 | $10.83 | $10.45 | $10.60 | $5.26 | 40,985 |
| 2016-04-26 | $10.53 | $10.64 | $10.49 | $10.49 | $5.20 | 20,903 |
| 2016-04-25 | $10.55 | $10.69 | $10.50 | $10.53 | $5.22 | 35,931 |
| 2016-04-22 | $10.47 | $10.60 | $10.45 | $10.56 | $5.24 | 76,887 |
| 2016-04-21 | $10.35 | $10.54 | $10.25 | $10.43 | $5.17 | 61,212 |
| 2016-04-20 | $10.34 | $10.35 | $10.20 | $10.23 | $5.08 | 39,560 |
| 2016-04-19 | $10.34 | $10.38 | $10.26 | $10.26 | $5.09 | 28,168 |
| 2016-04-18 | $10.38 | $10.48 | $10.25 | $10.25 | $5.09 | 32,394 |
| 2016-04-15 | $10.32 | $10.45 | $10.16 | $10.32 | $5.12 | 37,803 |
| 2016-04-14 | $10.37 | $10.37 | $10.10 | $10.24 | $5.08 | 36,966 |
| 2016-04-13 | $10.49 | $10.56 | $10.27 | $10.29 | $5.10 | 42,475 |
| 2016-04-12 | $10.30 | $10.52 | $10.25 | $10.43 | $5.17 | 61,530 |
| 2016-04-11 | $10.27 | $10.41 | $10.27 | $10.33 | $5.12 | 32,022 |
| 2016-04-08 | $10.33 | $10.51 | $10.11 | $10.25 | $5.09 | 31,632 |
| 2016-04-07 | $10.41 | $10.53 | $10.23 | $10.28 | $5.10 | 26,537 |
| 2016-04-06 | $10.34 | $10.54 | $10.15 | $10.38 | $5.15 | 21,642 |
| 2016-04-05 | $10.38 | $10.52 | $10.27 | $10.28 | $5.10 | 26,083 |
| 2016-04-04 | $10.63 | $10.63 | $10.31 | $10.37 | $5.14 | 55,014 |
| 2016-04-01 | $10.52 | $10.82 | $10.40 | $10.62 | $5.27 | 27,690 |
| 2016-03-31 | $10.59 | $10.69 | $10.40 | $10.50 | $5.21 | 39,397 |
| 2016-03-30 | $10.62 | $10.77 | $10.30 | $10.53 | $5.22 | 52,069 |
| 2016-03-29 | $10.50 | $10.63 | $10.39 | $10.61 | $5.26 | 47,370 |
| 2016-03-28 | $10.96 | $10.96 | $10.78 | $10.79 | $5.18 | 66,569 |
| 2016-03-24 | $10.82 | $10.94 | $10.82 | $10.87 | $5.22 | 43,341 |
| 2016-03-23 | $10.94 | $11.02 | $10.82 | $10.87 | $5.22 | 31,249 |
| 2016-03-22 | $10.94 | $11.11 | $10.81 | $10.88 | $5.22 | 34,728 |
| 2016-03-21 | $10.93 | $11.08 | $10.79 | $10.95 | $5.25 | 60,789 |
| 2016-03-18 | $10.72 | $11.10 | $10.72 | $10.92 | $5.24 | 257,419 |
| 2016-03-17 | $10.37 | $10.65 | $10.37 | $10.60 | $5.09 | 88,296 |
| 2016-03-16 | $10.14 | $10.50 | $10.14 | $10.31 | $4.95 | 92,738 |
| 2016-03-15 | $10.15 | $10.23 | $9.95 | $10.14 | $4.87 | 64,478 |
| 2016-03-14 | $10.08 | $10.20 | $9.97 | $9.98 | $4.79 | 97,853 |
| 2016-03-11 | $10.00 | $10.08 | $9.85 | $10.06 | $4.83 | 92,870 |
| 2016-03-10 | $10.08 | $10.08 | $9.81 | $9.95 | $4.77 | 35,165 |
| 2016-03-09 | $10.05 | $10.16 | $9.96 | $9.96 | $4.78 | 18,701 |
| 2016-03-08 | $10.11 | $10.11 | $9.86 | $9.98 | $4.79 | 37,777 |
| 2016-03-07 | $10.03 | $10.21 | $10.03 | $10.06 | $4.83 | 48,900 |
| 2016-03-04 | $10.10 | $10.23 | $9.89 | $9.97 | $4.78 | 162,753 |
| 2016-03-03 | $10.11 | $10.11 | $9.83 | $10.08 | $4.84 | 30,006 |
| 2016-03-02 | $10.01 | $10.20 | $9.65 | $10.11 | $4.85 | 184,963 |
| 2016-03-01 | $10.23 | $10.23 | $9.89 | $10.05 | $4.82 | 40,556 |
| 2016-02-29 | $9.84 | $10.07 | $9.74 | $10.04 | $4.82 | 43,373 |
| 2016-02-26 | $9.82 | $9.82 | $9.60 | $9.78 | $4.69 | 51,224 |
| 2016-02-25 | $9.62 | $9.84 | $9.50 | $9.70 | $4.65 | 35,405 |
| 2016-02-24 | $9.33 | $9.59 | $9.33 | $9.51 | $4.56 | 36,929 |
| 2016-02-23 | $9.59 | $9.59 | $9.34 | $9.42 | $4.52 | 54,918 |
| 2016-02-22 | $9.77 | $9.92 | $9.51 | $9.56 | $4.59 | 24,630 |
| 2016-02-19 | $9.82 | $9.82 | $9.46 | $9.62 | $4.62 | 59,584 |
| 2016-02-18 | $9.92 | $10.05 | $9.68 | $9.74 | $4.67 | 19,766 |
| 2016-02-17 | $9.65 | $9.96 | $9.51 | $9.78 | $4.69 | 45,260 |
| 2016-02-16 | $9.47 | $9.47 | $9.17 | $9.42 | $4.52 | 35,432 |
| 2016-02-12 | $9.08 | $9.64 | $9.06 | $9.24 | $4.43 | 47,983 |
| 2016-02-11 | $9.14 | $9.25 | $8.86 | $8.95 | $4.29 | 100,973 |
| 2016-02-10 | $9.35 | $9.40 | $9.23 | $9.25 | $4.44 | 52,608 |
| 2016-02-09 | $9.62 | $9.65 | $9.26 | $9.30 | $4.46 | 52,482 |
| 2016-02-08 | $9.74 | $10.11 | $9.52 | $9.71 | $4.66 | 43,635 |
| 2016-02-05 | $10.19 | $10.68 | $9.76 | $9.90 | $4.75 | 99,185 |
| 2016-02-04 | $10.31 | $10.47 | $10.12 | $10.14 | $4.87 | 27,456 |
| 2016-02-03 | $10.60 | $10.62 | $10.16 | $10.41 | $5.00 | 27,291 |
| 2016-02-02 | $10.61 | $10.67 | $10.36 | $10.48 | $5.03 | 22,272 |
| 2016-02-01 | $10.57 | $10.75 | $10.44 | $10.74 | $5.15 | 53,895 |
| 2016-01-29 | $10.88 | $11.08 | $10.49 | $10.57 | $5.07 | 90,728 |
| 2016-01-28 | $10.41 | $10.67 | $10.18 | $10.45 | $5.01 | 58,159 |
| 2016-01-27 | $10.28 | $10.38 | $10.18 | $10.26 | $4.92 | 55,040 |
| 2016-01-26 | $10.41 | $10.55 | $10.19 | $10.22 | $4.90 | 32,405 |
| 2016-01-25 | $10.55 | $10.55 | $10.25 | $10.30 | $4.94 | 90,822 |
| 2016-01-22 | $10.19 | $10.72 | $10.06 | $10.59 | $5.08 | 72,603 |
| 2016-01-21 | $9.96 | $10.24 | $9.74 | $10.08 | $4.84 | 117,775 |
| 2016-01-20 | $9.85 | $9.96 | $8.83 | $9.91 | $4.76 | 157,559 |
| 2016-01-19 | $10.44 | $10.53 | $9.93 | $10.11 | $4.85 | 64,654 |
| 2016-01-15 | $10.38 | $10.50 | $9.87 | $10.41 | $5.00 | 88,439 |
| 2016-01-14 | $10.63 | $10.74 | $10.50 | $10.60 | $5.09 | 30,735 |
| 2016-01-13 | $10.97 | $11.16 | $10.50 | $10.59 | $5.08 | 70,502 |
| 2016-01-12 | $11.18 | $11.27 | $10.60 | $10.87 | $5.22 | 70,252 |
| 2016-01-11 | $11.45 | $11.48 | $11.00 | $11.23 | $5.39 | 43,143 |
| 2016-01-08 | $11.76 | $11.76 | $11.16 | $11.45 | $5.49 | 100,357 |
| 2016-01-07 | $11.75 | $11.81 | $11.65 | $11.72 | $5.62 | 53,203 |
| 2016-01-06 | $11.91 | $12.18 | $11.81 | $11.96 | $5.74 | 61,869 |
| 2016-01-05 | $12.20 | $12.29 | $11.93 | $12.00 | $5.76 | 38,726 |
| 2016-01-04 | $12.04 | $12.22 | $11.76 | $12.17 | $5.84 | 84,766 |
| 2015-12-31 | $11.95 | $12.17 | $11.90 | $11.96 | $5.74 | 146,439 |
| 2015-12-30 | $11.93 | $12.20 | $11.91 | $11.99 | $5.75 | 71,436 |
| 2015-12-29 | $12.20 | $12.20 | $11.85 | $12.02 | $5.77 | 115,254 |
| 2015-12-28 | $12.11 | $12.29 | $11.80 | $12.19 | $5.85 | 78,143 |
| 2015-12-24 | $12.12 | $12.30 | $11.82 | $12.02 | $5.77 | 60,102 |
| 2015-12-23 | $12.12 | $12.15 | $11.97 | $12.12 | $5.82 | 256,964 |
| 2015-12-22 | $12.15 | $12.25 | $11.99 | $12.13 | $5.82 | 90,316 |
| 2015-12-21 | $12.12 | $12.12 | $11.99 | $12.06 | $5.79 | 68,777 |
| 2015-12-18 | $12.01 | $12.21 | $11.86 | $12.00 | $5.76 | 52,007 |
| 2015-12-17 | $12.04 | $12.35 | $11.89 | $12.03 | $5.77 | 81,980 |
| 2015-12-16 | $11.70 | $12.27 | $11.54 | $11.94 | $5.73 | 96,620 |
| 2015-12-15 | $11.53 | $11.65 | $11.13 | $11.61 | $5.57 | 160,118 |
| 2015-12-14 | $11.95 | $12.05 | $11.31 | $11.40 | $5.47 | 128,702 |
| 2015-12-11 | $12.10 | $12.33 | $11.79 | $12.05 | $5.78 | 182,503 |
| 2015-12-10 | $12.25 | $12.39 | $12.07 | $12.32 | $5.91 | 100,282 |
| 2015-12-09 | $12.25 | $12.44 | $12.19 | $12.20 | $5.85 | 79,087 |
| 2015-12-08 | $12.03 | $12.47 | $11.93 | $12.19 | $5.85 | 62,961 |
| 2015-12-07 | $12.48 | $12.48 | $11.99 | $12.11 | $5.81 | 113,995 |
| 2015-12-04 | $12.42 | $12.65 | $12.31 | $12.47 | $5.98 | 95,152 |
| 2015-12-03 | $12.32 | $12.46 | $12.17 | $12.32 | $5.91 | 89,669 |
| 2015-12-02 | $12.41 | $12.46 | $12.13 | $12.25 | $5.88 | 71,139 |
| 2015-12-01 | $12.36 | $12.61 | $12.31 | $12.33 | $5.92 | 114,854 |
| 2015-11-30 | $12.08 | $12.35 | $11.98 | $12.34 | $5.92 | 91,341 |
| 2015-11-27 | $12.06 | $12.18 | $11.95 | $12.05 | $5.78 | 49,503 |
| 2015-11-25 | $11.78 | $12.09 | $11.63 | $12.00 | $5.76 | 100,944 |
| 2015-11-24 | $12.00 | $12.10 | $11.91 | $12.00 | $5.59 | 118,962 |
| 2015-11-23 | $12.30 | $12.30 | $11.95 | $11.96 | $5.57 | 186,595 |
| 2015-11-20 | $12.03 | $12.05 | $11.83 | $11.99 | $5.59 | 98,846 |
| 2015-11-19 | $11.56 | $11.97 | $11.54 | $11.93 | $5.56 | 107,081 |
| 2015-11-18 | $11.13 | $11.68 | $11.01 | $11.51 | $5.36 | 155,298 |
| 2015-11-17 | $11.07 | $11.15 | $10.91 | $10.96 | $5.11 | 135,658 |
| 2015-11-16 | $11.05 | $11.15 | $10.92 | $10.97 | $5.11 | 129,631 |
| 2015-11-13 | $11.05 | $11.21 | $11.00 | $11.02 | $5.13 | 68,604 |
| 2015-11-12 | $11.00 | $11.15 | $10.92 | $11.05 | $5.15 | 90,338 |
| 2015-11-11 | $10.90 | $11.09 | $10.86 | $10.97 | $5.11 | 174,518 |
| 2015-11-10 | $10.90 | $11.00 | $10.81 | $10.87 | $5.06 | 55,995 |
| 2015-11-09 | $11.06 | $11.07 | $10.87 | $10.89 | $5.07 | 50,229 |
| 2015-11-06 | $10.96 | $11.03 | $10.87 | $11.02 | $5.13 | 21,489 |
| 2015-11-05 | $11.01 | $11.01 | $10.72 | $10.98 | $5.12 | 64,496 |
| 2015-11-04 | $10.95 | $11.03 | $10.85 | $11.03 | $5.14 | 58,543 |
| 2015-11-03 | $10.90 | $10.94 | $10.70 | $10.91 | $5.08 | 133,352 |
| 2015-11-02 | $10.88 | $11.14 | $10.88 | $11.00 | $5.12 | 97,605 |
| 2015-10-30 | $10.80 | $10.92 | $10.80 | $10.85 | $5.05 | 63,997 |
| 2015-10-29 | $10.88 | $10.90 | $10.71 | $10.82 | $5.04 | 98,839 |
| 2015-10-28 | $10.77 | $10.94 | $10.65 | $10.87 | $5.06 | 45,847 |
| 2015-10-27 | $10.70 | $10.81 | $10.67 | $10.68 | $4.98 | 48,056 |
| 2015-10-26 | $10.79 | $10.88 | $10.77 | $10.80 | $5.03 | 52,039 |
| 2015-10-23 | $10.68 | $10.85 | $10.60 | $10.82 | $5.04 | 156,510 |
| 2015-10-22 | $10.94 | $10.94 | $10.56 | $10.60 | $4.94 | 260,239 |
| 2015-10-21 | $10.83 | $10.94 | $10.78 | $10.82 | $5.04 | 133,426 |
| 2015-10-20 | $10.70 | $10.84 | $10.63 | $10.81 | $5.04 | 69,288 |
| 2015-10-19 | $10.65 | $10.69 | $10.46 | $10.62 | $4.95 | 75,912 |
| 2015-10-16 | $10.57 | $10.70 | $10.57 | $10.65 | $4.96 | 33,411 |
| 2015-10-15 | $10.55 | $10.80 | $10.38 | $10.63 | $4.95 | 58,404 |
| 2015-10-14 | $10.76 | $10.92 | $10.58 | $10.60 | $4.94 | 58,545 |
| 2015-10-13 | $10.67 | $11.13 | $10.60 | $10.82 | $5.04 | 84,035 |
| 2015-10-12 | $10.88 | $11.00 | $10.66 | $10.74 | $5.00 | 93,397 |
| 2015-10-09 | $10.98 | $11.15 | $10.90 | $10.99 | $5.12 | 47,912 |
| 2015-10-08 | $10.89 | $11.09 | $10.89 | $11.01 | $5.13 | 41,574 |
| 2015-10-07 | $10.85 | $11.06 | $10.77 | $11.02 | $5.13 | 38,507 |
| 2015-10-06 | $10.58 | $10.88 | $10.58 | $10.78 | $5.02 | 50,733 |
| 2015-10-05 | $10.32 | $10.69 | $10.32 | $10.59 | $4.93 | 87,167 |
| 2015-10-02 | $10.43 | $10.55 | $10.19 | $10.33 | $4.81 | 56,273 |
| 2015-10-01 | $10.26 | $10.50 | $10.17 | $10.36 | $4.83 | 72,727 |
| 2015-09-30 | $10.26 | $10.28 | $9.99 | $10.14 | $4.72 | 147,420 |
| 2015-09-29 | $10.48 | $10.55 | $9.95 | $10.08 | $4.70 | 244,408 |
| 2015-09-28 | $11.16 | $11.17 | $10.26 | $10.55 | $4.91 | 153,502 |
| 2015-09-25 | $11.10 | $11.28 | $10.95 | $11.16 | $5.20 | 50,981 |
| 2015-09-24 | $11.04 | $11.07 | $10.86 | $11.02 | $5.13 | 69,757 |
| 2015-09-23 | $11.20 | $11.25 | $10.90 | $11.07 | $5.16 | 58,978 |
| 2015-09-22 | $11.23 | $11.33 | $11.18 | $11.20 | $5.22 | 56,488 |
| 2015-09-21 | $11.25 | $11.34 | $11.18 | $11.30 | $5.26 | 49,857 |
| 2015-09-18 | $11.20 | $11.24 | $11.12 | $11.15 | $5.19 | 39,317 |
| 2015-09-17 | $11.37 | $11.41 | $11.12 | $11.25 | $5.24 | 93,643 |
| 2015-09-16 | $11.34 | $11.50 | $11.29 | $11.37 | $5.30 | 77,431 |
| 2015-09-15 | $11.22 | $11.38 | $11.22 | $11.28 | $5.25 | 35,899 |
| 2015-09-14 | $11.54 | $11.54 | $11.10 | $11.17 | $5.20 | 152,062 |
| 2015-09-11 | $11.76 | $11.76 | $11.38 | $11.48 | $5.35 | 104,327 |
| 2015-09-10 | $11.89 | $11.90 | $11.77 | $11.78 | $5.49 | 81,022 |
| 2015-09-09 | $11.91 | $11.99 | $11.88 | $11.98 | $5.58 | 66,092 |
| 2015-09-08 | $11.85 | $11.87 | $11.77 | $11.86 | $5.53 | 50,456 |
TriplePoint Venture Growth BDC Corp (TPVG) News Headlines
Recent TriplePoint Venture Growth BDC Corp (TPVG) News
Similar Companies to TriplePoint Venture Growth BDC Corp (TPVG) 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 |