GLOBAL X BRAZIL MID CAP ETF (BRAZ) Exchange: NYSE ARCA
Data as of June 25, 2025
$24.13 ($0.34) 1.43%
GLOBAL X BRAZIL MID CAP ETF - Daily Information
Click for more stock information on GLOBAL X BRAZIL MID CAP ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $24.00 |
| Previous Close | $24.13 |
| High | $24.27 |
| Low | $24.00 |
| Adjusted Open | $24.00 |
| Previous Adjusted Close | $24.13 |
| Adjusted High | $24.27 |
| Adjusted Low | $24.00 |
Invest in GLOBAL X BRAZIL MID CAP ETF (BRAZ)
Historical Stock Data for GLOBAL X BRAZIL MID CAP ETF (BRAZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $24.00 | $24.27 | $24.00 | $24.13 | $24.13 | 992 |
| 2025-06-23 | $23.70 | $23.82 | $23.70 | $23.79 | $23.79 | 1,020 |
| 2025-06-20 | $24.06 | $24.06 | $23.80 | $23.80 | $23.80 | 1,389 |
| 2025-06-18 | $24.20 | $24.25 | $24.15 | $24.15 | $24.15 | 744 |
| 2025-06-17 | $24.40 | $24.40 | $24.13 | $24.13 | $24.13 | 4,688 |
| 2025-06-16 | $24.34 | $24.35 | $24.33 | $24.35 | $24.35 | 1,275 |
| 2025-06-13 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 265 |
| 2025-06-12 | $23.84 | $23.90 | $23.82 | $23.85 | $23.85 | 993 |
| 2025-06-11 | $23.53 | $23.95 | $23.53 | $23.87 | $23.87 | 1,071 |
| 2025-06-10 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 491 |
| 2025-06-09 | $23.42 | $23.43 | $23.37 | $23.37 | $23.37 | 833 |
| 2025-06-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 116 |
| 2025-06-05 | $23.54 | $23.54 | $23.45 | $23.45 | $23.45 | 493 |
| 2025-06-04 | $23.51 | $23.63 | $23.28 | $23.28 | $23.28 | 1,262 |
| 2025-06-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 20 |
| 2025-06-02 | $23.03 | $23.09 | $23.03 | $23.09 | $23.09 | 241 |
| 2025-05-30 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 93 |
| 2025-05-29 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 193 |
| 2025-05-28 | $23.36 | $23.36 | $23.32 | $23.32 | $23.32 | 393 |
| 2025-05-27 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 214 |
| 2025-05-23 | $22.64 | $23.20 | $20.38 | $23.20 | $23.20 | 2,581 |
| 2025-05-22 | $23.16 | $23.17 | $23.15 | $23.15 | $23.15 | 1,264 |
| 2025-05-21 | $23.22 | $23.22 | $23.15 | $23.16 | $23.16 | 505 |
| 2025-05-20 | $23.36 | $23.54 | $23.36 | $23.54 | $23.54 | 428 |
| 2025-05-19 | $23.68 | $23.68 | $23.63 | $23.63 | $23.63 | 1,700 |
| 2025-05-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 11 |
| 2025-05-15 | $23.66 | $23.66 | $23.50 | $23.50 | $23.50 | 582 |
| 2025-05-14 | $23.71 | $23.74 | $23.62 | $23.62 | $23.62 | 833 |
| 2025-05-13 | $23.71 | $23.78 | $23.70 | $23.74 | $23.74 | 1,006 |
| 2025-05-12 | $23.09 | $23.15 | $23.04 | $23.14 | $23.14 | 2,561 |
| 2025-05-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 4 |
| 2025-05-08 | $22.89 | $23.19 | $22.89 | $23.09 | $23.09 | 3,792 |
| 2025-05-07 | $22.45 | $22.45 | $22.29 | $22.29 | $22.29 | 164 |
| 2025-05-06 | $22.45 | $22.59 | $22.43 | $22.59 | $22.59 | 910 |
| 2025-05-05 | $23.05 | $23.05 | $22.59 | $22.59 | $22.59 | 1,921 |
| 2025-05-02 | $22.95 | $22.95 | $22.71 | $22.92 | $22.92 | 2,000 |
| 2025-05-01 | $22.65 | $22.73 | $22.65 | $22.73 | $22.73 | 553 |
| 2025-04-30 | $23.10 | $23.10 | $22.62 | $22.83 | $22.83 | 3,763 |
| 2025-04-29 | $23.04 | $23.15 | $22.96 | $23.05 | $23.05 | 2,990 |
| 2025-04-28 | $22.96 | $22.96 | $22.83 | $22.90 | $22.90 | 251 |
| 2025-04-25 | $22.76 | $22.76 | $22.71 | $22.71 | $22.71 | 331 |
| 2025-04-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 530 |
| 2025-04-23 | $22.37 | $22.40 | $22.15 | $22.15 | $22.15 | 2,190 |
| 2025-04-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 142 |
| 2025-04-21 | $21.16 | $21.26 | $21.16 | $21.26 | $21.26 | 224 |
| 2025-04-17 | $21.04 | $21.34 | $21.00 | $21.34 | $21.34 | 702 |
| 2025-04-16 | $20.91 | $21.13 | $20.91 | $20.94 | $20.94 | 2,970 |
| 2025-04-15 | $21.13 | $21.15 | $21.12 | $21.13 | $21.13 | 679 |
| 2025-04-14 | $21.13 | $21.22 | $21.07 | $21.12 | $21.12 | 2,841 |
| 2025-04-11 | $20.50 | $20.89 | $20.36 | $20.83 | $20.83 | 1,532 |
| 2025-04-10 | $20.78 | $20.78 | $20.22 | $20.37 | $20.37 | 5,318 |
| 2025-04-09 | $21.49 | $21.55 | $20.57 | $20.92 | $20.92 | 3,163 |
| 2025-04-08 | $20.83 | $20.83 | $19.60 | $19.60 | $19.60 | 1,688 |
| 2025-04-07 | $19.95 | $20.79 | $19.90 | $20.12 | $20.12 | 1,251 |
| 2025-04-04 | $21.00 | $21.00 | $20.38 | $20.54 | $20.54 | 3,365 |
| 2025-04-03 | $22.25 | $22.25 | $21.88 | $21.88 | $21.88 | 2,696 |
| 2025-04-02 | $21.82 | $21.89 | $21.82 | $21.89 | $21.89 | 692 |
| 2025-04-01 | $21.90 | $21.97 | $21.80 | $21.80 | $21.80 | 54,803 |
| 2025-03-31 | $21.54 | $21.68 | $21.51 | $21.68 | $21.68 | 719 |
| 2025-03-28 | $21.67 | $21.81 | $21.67 | $21.81 | $21.81 | 606 |
| 2025-03-27 | $22.06 | $22.23 | $22.06 | $22.15 | $22.15 | 960 |
| 2025-03-26 | $22.19 | $22.19 | $22.04 | $22.16 | $22.16 | 848 |
| 2025-03-25 | $22.28 | $22.28 | $22.27 | $22.27 | $22.27 | 246 |
| 2025-03-24 | $22.34 | $22.34 | $22.12 | $22.12 | $22.12 | 1,489 |
| 2025-03-21 | $22.23 | $22.31 | $22.09 | $22.31 | $22.31 | 647 |
| 2025-03-20 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 185 |
| 2025-03-19 | $22.36 | $22.61 | $22.36 | $22.61 | $22.61 | 884 |
| 2025-03-18 | $22.27 | $22.27 | $22.24 | $22.24 | $22.24 | 669 |
| 2025-03-17 | $21.68 | $22.24 | $21.68 | $22.24 | $22.24 | 1,795 |
| 2025-03-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 37 |
| 2025-03-13 | $20.72 | $20.81 | $20.71 | $20.71 | $20.71 | 1,969 |
| 2025-03-12 | $20.55 | $20.58 | $20.55 | $20.58 | $20.58 | 101 |
| 2025-03-11 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 38 |
| 2025-03-10 | $20.17 | $20.21 | $20.13 | $20.21 | $20.21 | 750 |
| 2025-03-07 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 34 |
| 2025-03-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 56 |
| 2025-03-05 | $20.27 | $20.52 | $20.24 | $20.52 | $20.52 | 1,797 |
| 2025-03-04 | $20.12 | $20.14 | $19.64 | $20.04 | $20.04 | 2,117 |
| 2025-03-03 | $20.55 | $20.62 | $20.18 | $20.18 | $20.18 | 3,378 |
| 2025-02-28 | $20.59 | $20.60 | $20.30 | $20.30 | $20.30 | 690 |
| 2025-02-27 | $20.84 | $20.84 | $20.74 | $20.74 | $20.74 | 241 |
| 2025-02-26 | $21.21 | $21.21 | $20.94 | $20.94 | $20.94 | 927 |
| 2025-02-25 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 46 |
| 2025-02-24 | $21.63 | $21.66 | $21.25 | $21.25 | $21.25 | 1,674 |
| 2025-02-21 | $21.81 | $21.83 | $21.54 | $21.61 | $21.61 | 1,625 |
| 2025-02-20 | $22.24 | $22.24 | $22.10 | $22.16 | $22.16 | 571 |
| 2025-02-19 | $22.22 | $22.22 | $22.05 | $22.05 | $22.05 | 295 |
| 2025-02-18 | $22.50 | $22.56 | $22.36 | $22.36 | $22.36 | 2,753 |
| 2025-02-14 | $22.49 | $22.49 | $22.42 | $22.42 | $22.42 | 438 |
| 2025-02-13 | $21.40 | $21.70 | $21.39 | $21.70 | $21.70 | 3,345 |
| 2025-02-12 | $21.74 | $21.74 | $21.65 | $21.67 | $21.67 | 350 |
| 2025-02-11 | $22.00 | $22.00 | $21.96 | $22.00 | $22.00 | 1,280 |
| 2025-02-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 108 |
| 2025-02-07 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 48 |
| 2025-02-06 | $21.87 | $22.03 | $21.87 | $22.00 | $22.00 | 477 |
| 2025-02-05 | $21.71 | $21.86 | $21.68 | $21.82 | $21.82 | 1,976 |
| 2025-02-04 | $22.00 | $22.00 | $21.75 | $21.91 | $21.91 | 868 |
| 2025-02-03 | $21.85 | $22.01 | $21.77 | $21.77 | $21.77 | 661 |
| 2025-01-31 | $22.14 | $22.14 | $22.01 | $22.06 | $22.06 | 2,465 |
| 2025-01-30 | $21.63 | $21.92 | $21.63 | $21.92 | $21.92 | 496 |
| 2025-01-29 | $21.28 | $21.40 | $21.27 | $21.29 | $21.29 | 1,171 |
| 2025-01-28 | $21.26 | $21.35 | $21.26 | $21.32 | $21.32 | 1,025 |
| 2025-01-27 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 49 |
| 2025-01-24 | $21.00 | $21.00 | $20.98 | $20.98 | $20.98 | 5,047 |
| 2025-01-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 99 |
| 2025-01-22 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 88 |
| 2025-01-21 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 145 |
| 2025-01-17 | $20.37 | $20.60 | $20.37 | $20.59 | $20.59 | 1,053 |
| 2025-01-16 | $20.29 | $20.29 | $20.28 | $20.28 | $20.28 | 249 |
| 2025-01-15 | $20.44 | $20.62 | $20.44 | $20.62 | $20.62 | 398 |
| 2025-01-14 | $19.92 | $20.06 | $19.92 | $19.96 | $19.96 | 662 |
| 2025-01-13 | $19.84 | $19.88 | $19.84 | $19.88 | $19.88 | 682 |
| 2025-01-10 | $19.76 | $19.82 | $19.76 | $19.82 | $19.82 | 271 |
| 2025-01-08 | $19.84 | $19.95 | $19.84 | $19.90 | $19.90 | 909 |
| 2025-01-07 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 140 |
| 2025-01-06 | $19.87 | $19.98 | $19.87 | $19.90 | $19.90 | 538 |
| 2025-01-03 | $19.56 | $19.56 | $19.52 | $19.52 | $19.52 | 2,072 |
| 2025-01-02 | $19.58 | $19.68 | $19.57 | $19.68 | $19.68 | 1,202 |
| 2024-12-31 | $19.47 | $19.48 | $19.41 | $19.48 | $19.48 | 218 |
| 2024-12-30 | $19.45 | $19.62 | $19.45 | $19.62 | $19.62 | 445 |
| 2024-12-27 | $19.99 | $19.99 | $19.91 | $19.92 | $19.48 | 1,107 |
| 2024-12-26 | $20.05 | $20.09 | $20.05 | $20.06 | $19.61 | 432 |
| 2024-12-24 | $20.03 | $20.03 | $20.03 | $20.03 | $19.59 | 4,628 |
| 2024-12-23 | $20.03 | $20.03 | $19.86 | $19.90 | $19.46 | 4,628 |
| 2024-12-20 | $20.29 | $20.49 | $20.27 | $20.40 | $20.40 | 532 |
| 2024-12-19 | $20.10 | $20.36 | $20.10 | $20.23 | $20.23 | 1,859 |
| 2024-12-18 | $20.90 | $20.90 | $19.64 | $19.72 | $19.72 | 9,240 |
| 2024-12-17 | $20.95 | $21.09 | $20.95 | $21.05 | $21.05 | 837 |
| 2024-12-16 | $21.12 | $21.16 | $20.81 | $20.81 | $20.81 | 1,212 |
| 2024-12-13 | $21.29 | $21.48 | $21.20 | $21.20 | $21.20 | 1,039 |
| 2024-12-12 | $22.00 | $22.00 | $21.49 | $21.58 | $21.58 | 562 |
| 2024-12-11 | $21.75 | $22.20 | $21.75 | $22.18 | $22.18 | 397 |
| 2024-12-10 | $21.40 | $21.66 | $21.40 | $21.66 | $21.66 | 151 |
| 2024-12-09 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 33 |
| 2024-12-06 | $21.42 | $21.42 | $21.33 | $21.33 | $21.33 | 242 |
| 2024-12-05 | $22.05 | $22.05 | $21.87 | $21.87 | $21.87 | 340 |
| 2024-12-04 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 42 |
| 2024-12-03 | $21.23 | $21.45 | $21.23 | $21.45 | $21.45 | 886 |
| 2024-12-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 112 |
| 2024-11-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 14 |
| 2024-11-27 | $22.61 | $22.62 | $22.49 | $22.50 | $22.50 | 1,052 |
| 2024-11-26 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2024-11-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3 |
| 2024-11-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 87 |
| 2024-11-21 | $22.81 | $22.81 | $22.76 | $22.76 | $22.76 | 315 |
| 2024-11-20 | $23.03 | $23.03 | $23.01 | $23.01 | $23.01 | 208 |
| 2024-11-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 157 |
| 2024-11-18 | $22.40 | $23.15 | $22.40 | $23.15 | $23.15 | 322 |
| 2024-11-15 | $23.24 | $23.24 | $23.03 | $23.03 | $23.03 | 616 |
| 2024-11-14 | $23.06 | $23.19 | $23.03 | $23.09 | $23.09 | 438 |
| 2024-11-13 | $22.99 | $23.14 | $22.99 | $23.14 | $23.14 | 162 |
| 2024-11-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 210 |
| 2024-11-11 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 144 |
| 2024-11-08 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2024-11-07 | $23.80 | $23.80 | $23.75 | $23.75 | $23.75 | 108 |
| 2024-11-06 | $23.91 | $23.91 | $23.84 | $23.84 | $23.84 | 249 |
| 2024-11-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 4 |
| 2024-11-04 | $23.43 | $23.43 | $23.37 | $23.37 | $23.37 | 805 |
| 2024-11-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 42 |
| 2024-10-31 | $23.66 | $23.66 | $23.42 | $23.44 | $23.44 | 305 |
| 2024-10-30 | $23.72 | $23.79 | $23.68 | $23.79 | $23.79 | 416 |
| 2024-10-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1 |
| 2024-10-28 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1 |
| 2024-10-25 | $23.89 | $23.89 | $23.77 | $23.77 | $23.77 | 201 |
| 2024-10-24 | $23.55 | $23.99 | $23.55 | $23.99 | $23.99 | 721 |
| 2024-10-23 | $23.73 | $23.73 | $23.71 | $23.71 | $23.71 | 409 |
| 2024-10-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 301 |
| 2024-10-21 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 3 |
| 2024-10-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 27 |
| 2024-10-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 8 |
| 2024-10-16 | $24.06 | $24.17 | $24.06 | $24.17 | $24.17 | 430 |
| 2024-10-15 | $24.36 | $24.36 | $24.10 | $24.10 | $24.10 | 268 |
| 2024-10-14 | $24.15 | $24.54 | $24.15 | $24.54 | $24.54 | 1,004 |
| 2024-10-11 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 94 |
| 2024-10-10 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 50 |
| 2024-10-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 84 |
| 2024-10-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 10 |
| 2024-10-07 | $24.88 | $24.88 | $24.68 | $24.68 | $24.68 | 400 |
| 2024-10-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 2 |
| 2024-10-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 2 |
| 2024-10-02 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
| 2024-10-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 40 |
| 2024-09-30 | $24.92 | $24.92 | $24.81 | $24.81 | $24.81 | 149 |
| 2024-09-27 | $25.13 | $25.13 | $25.09 | $25.09 | $25.09 | 113 |
| 2024-09-26 | $25.21 | $25.21 | $24.99 | $24.99 | $24.99 | 134 |
| 2024-09-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 21 |
| 2024-09-24 | $25.22 | $25.22 | $25.10 | $25.10 | $25.10 | 163 |
| 2024-09-23 | $24.52 | $24.52 | $24.49 | $24.49 | $24.49 | 202 |
| 2024-09-20 | $24.56 | $24.56 | $24.54 | $24.54 | $24.54 | 240 |
| 2024-09-19 | $25.37 | $25.41 | $25.33 | $25.33 | $25.33 | 776 |
| 2024-09-18 | $25.47 | $25.47 | $25.27 | $25.27 | $25.27 | 162 |
| 2024-09-17 | $25.25 | $25.34 | $25.16 | $25.34 | $25.34 | 1,302 |
| 2024-09-16 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 23 |
| 2024-09-13 | $24.95 | $25.22 | $24.95 | $25.02 | $25.02 | 1,487 |
| 2024-09-12 | $24.60 | $24.65 | $24.51 | $24.65 | $24.65 | 990 |
| 2024-09-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2024-09-10 | $24.34 | $24.38 | $24.34 | $24.38 | $24.38 | 547 |
| 2024-09-09 | $24.66 | $24.69 | $24.66 | $24.69 | $24.69 | 231 |
| 2024-09-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 52 |
| 2024-09-05 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2024-09-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 13 |
| 2024-09-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 13 |
| 2024-08-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 260 |
| 2024-08-29 | $25.40 | $25.40 | $25.18 | $25.18 | $25.18 | 354 |
| 2024-08-28 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 5 |
| 2024-08-27 | $25.92 | $25.92 | $25.83 | $25.92 | $25.92 | 510 |
| 2024-08-26 | $25.85 | $25.95 | $25.85 | $25.95 | $25.95 | 339 |
| 2024-08-23 | $25.69 | $25.77 | $25.69 | $25.77 | $25.77 | 140 |
| 2024-08-22 | $25.27 | $25.27 | $25.22 | $25.22 | $25.22 | 262 |
| 2024-08-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 24 |
| 2024-08-20 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 13 |
| 2024-08-19 | $26.05 | $26.26 | $26.05 | $26.19 | $26.19 | 1,267 |
| 2024-08-16 | $25.88 | $25.88 | $25.67 | $25.67 | $25.67 | 599 |
| 2024-08-15 | $25.90 | $25.90 | $25.43 | $25.62 | $25.62 | 10,042 |
| 2024-08-14 | $25.68 | $25.71 | $25.68 | $25.71 | $25.71 | 236 |
| 2024-08-13 | $25.40 | $25.71 | $25.40 | $25.71 | $25.71 | 455 |
| 2024-08-12 | $25.34 | $25.34 | $25.23 | $25.23 | $25.23 | 333 |
| 2024-08-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 41 |
| 2024-08-08 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 50 |
| 2024-08-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 95 |
| 2024-08-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 95 |
| 2024-08-05 | $22.88 | $23.02 | $22.88 | $23.02 | $23.02 | 606 |
| 2024-08-02 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 35 |
| 2024-08-01 | $23.73 | $23.73 | $23.23 | $23.36 | $23.36 | 1,102 |
| 2024-07-31 | $23.70 | $23.94 | $23.70 | $23.79 | $23.79 | 607 |
| 2024-07-30 | $23.50 | $23.59 | $23.50 | $23.59 | $23.59 | 568 |
| 2024-07-29 | $23.75 | $23.75 | $23.70 | $23.70 | $23.70 | 476 |
| 2024-07-26 | $23.67 | $23.70 | $23.62 | $23.69 | $23.69 | 520 |
| 2024-07-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,861 |
| 2024-07-24 | $23.66 | $23.71 | $23.51 | $23.51 | $23.51 | 1,861 |
| 2024-07-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 4 |
| 2024-07-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 23 |
| 2024-07-19 | $24.10 | $24.10 | $23.93 | $23.93 | $23.93 | 201 |
| 2024-07-18 | $24.13 | $24.13 | $23.92 | $23.92 | $23.92 | 136 |
| 2024-07-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 58 |
| 2024-07-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 4 |
| 2024-07-15 | $24.71 | $24.92 | $24.50 | $24.92 | $24.92 | 1,759 |
| 2024-07-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 27 |
| 2024-07-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 6 |
| 2024-07-10 | $24.81 | $24.81 | $24.63 | $24.64 | $24.64 | 517 |
| 2024-07-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 102 |
| 2024-07-08 | $24.15 | $24.22 | $24.15 | $24.22 | $24.22 | 926 |
| 2024-07-05 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 115 |
| 2024-07-03 | $23.59 | $23.91 | $23.59 | $23.91 | $23.91 | 1,040 |
| 2024-07-02 | $23.10 | $23.36 | $23.03 | $23.26 | $23.26 | 10,351 |
| 2024-07-01 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 51 |
| 2024-06-28 | $23.41 | $23.41 | $23.32 | $23.32 | $23.32 | 304 |
| 2024-06-27 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 23 |
| 2024-06-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 9 |
| 2024-06-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.46 | 901 |
| 2024-06-24 | $23.86 | $23.98 | $23.86 | $23.98 | $23.62 | 485 |
| 2024-06-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.23 | 12 |
| 2024-06-20 | $23.30 | $23.30 | $23.30 | $23.30 | $22.95 | 12 |
| 2024-06-18 | $23.20 | $23.20 | $23.18 | $23.18 | $22.83 | 143 |
| 2024-06-17 | $23.19 | $23.19 | $23.15 | $23.19 | $22.83 | 233 |
| 2024-06-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.06 | 2 |
| 2024-06-13 | $23.40 | $23.44 | $23.40 | $23.41 | $23.05 | 441 |
| 2024-06-12 | $23.39 | $23.39 | $23.39 | $23.39 | $23.03 | 6 |
| 2024-06-11 | $23.77 | $23.78 | $23.77 | $23.78 | $23.42 | 211 |
| 2024-06-10 | $23.53 | $23.65 | $23.53 | $23.65 | $23.29 | 805 |
| 2024-06-07 | $24.15 | $24.15 | $23.80 | $23.80 | $23.80 | 4,813 |
| 2024-06-06 | $24.16 | $24.44 | $24.16 | $24.44 | $24.44 | 264 |
| 2024-06-05 | $24.11 | $24.11 | $23.96 | $23.96 | $23.96 | 426 |
| 2024-06-04 | $24.01 | $24.08 | $23.96 | $24.08 | $24.08 | 362 |
| 2024-06-03 | $24.52 | $24.52 | $24.43 | $24.43 | $24.43 | 1,012 |
| 2024-05-31 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 332 |
| 2024-05-30 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 398 |
| 2024-05-29 | $24.78 | $24.78 | $24.68 | $24.68 | $24.68 | 1,598 |
| 2024-05-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 252 |
| 2024-05-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2024-05-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 31 |
| 2024-05-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 155 |
| 2024-05-21 | $26.00 | $26.09 | $26.00 | $26.09 | $26.09 | 105 |
| 2024-05-20 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 41 |
| 2024-05-17 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 25 |
| 2024-05-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 7 |
| 2024-05-15 | $25.92 | $26.06 | $25.92 | $26.06 | $26.06 | 398 |
| 2024-05-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 149 |
| 2024-05-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 38 |
| 2024-05-10 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 5 |
| 2024-05-09 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 3 |
| 2024-05-08 | $26.31 | $26.65 | $26.31 | $26.65 | $26.65 | 385 |
| 2024-05-07 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2024-05-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 99 |
| 2024-05-03 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 111 |
| 2024-05-02 | $25.94 | $26.04 | $25.94 | $26.04 | $26.04 | 119 |
| 2024-05-01 | $25.47 | $25.65 | $25.47 | $25.65 | $25.65 | 106 |
| 2024-04-30 | $25.76 | $25.78 | $25.52 | $25.52 | $25.52 | 467 |
| 2024-04-29 | $25.99 | $26.13 | $25.99 | $26.13 | $26.13 | 524 |
| 2024-04-26 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2,307 |
| 2024-04-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 8 |
| 2024-04-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-04-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 117 |
| 2024-04-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 206 |
| 2024-04-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2 |
| 2024-04-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2024-04-17 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 69 |
| 2024-04-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 7 |
| 2024-04-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 63 |
| 2024-04-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2024-04-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 71 |
| 2024-04-10 | $26.85 | $26.85 | $26.60 | $26.60 | $26.60 | 357 |
| 2024-04-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 271 |
| 2024-04-08 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 106 |
| 2024-04-05 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 300 |
| 2024-04-04 | $27.10 | $27.10 | $26.62 | $26.62 | $26.62 | 1,114 |
| 2024-04-03 | $26.44 | $26.67 | $26.32 | $26.67 | $26.67 | 1,437 |
| 2024-04-02 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 100 |
| 2024-04-01 | $26.89 | $26.89 | $26.44 | $26.49 | $26.49 | 500 |
| 2024-03-28 | $26.82 | $26.98 | $26.82 | $26.98 | $26.98 | 384 |
| 2024-03-27 | $26.68 | $26.94 | $26.68 | $26.94 | $26.94 | 528 |
| 2024-03-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 112 |
| 2024-03-25 | $26.70 | $26.80 | $26.70 | $26.80 | $26.80 | 639 |
| 2024-03-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 5 |
| 2024-03-21 | $27.01 | $27.01 | $26.98 | $26.98 | $26.98 | 271 |
| 2024-03-20 | $27.17 | $27.20 | $27.16 | $27.16 | $27.16 | 631 |
| 2024-03-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 52 |
| 2024-03-18 | $26.67 | $26.67 | $26.47 | $26.47 | $26.47 | 406 |
| 2024-03-15 | $26.89 | $26.89 | $26.67 | $26.67 | $26.67 | 484 |
| 2024-03-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 316 |
| 2024-03-13 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 191 |
| 2024-03-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 51 |
| 2024-03-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1 |
| 2024-03-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 71 |
| 2024-03-07 | $27.10 | $27.10 | $27.09 | $27.09 | $27.09 | 190 |
| 2024-03-06 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 4 |
| 2024-03-05 | $27.00 | $27.00 | $26.95 | $26.95 | $26.95 | 200 |
| 2024-03-04 | $27.06 | $27.10 | $27.04 | $27.04 | $27.04 | 212 |
| 2024-03-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 4 |
| 2024-02-29 | $27.14 | $27.14 | $27.07 | $27.07 | $27.07 | 229 |
| 2024-02-28 | $27.44 | $27.44 | $27.33 | $27.33 | $27.33 | 256 |
| 2024-02-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 40 |
| 2024-02-26 | $27.21 | $27.25 | $27.21 | $27.25 | $27.25 | 135 |
| 2024-02-23 | $27.07 | $27.11 | $27.07 | $27.11 | $27.11 | 121 |
| 2024-02-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 101 |
| 2024-02-21 | $27.54 | $27.59 | $27.54 | $27.59 | $27.59 | 2,637 |
| 2024-02-20 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 2 |
| 2024-02-16 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 7 |
| 2024-02-15 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 15 |
| 2024-02-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 9 |
| 2024-02-13 | $26.18 | $26.31 | $26.18 | $26.31 | $26.31 | 381 |
| 2024-02-12 | $26.87 | $27.19 | $26.87 | $27.19 | $27.19 | 262 |
| 2024-02-09 | $26.74 | $26.90 | $26.74 | $26.90 | $26.90 | 155 |
| 2024-02-08 | $26.88 | $26.92 | $26.73 | $26.73 | $26.73 | 718 |
| 2024-02-07 | $27.13 | $27.24 | $27.13 | $27.24 | $27.24 | 500 |
| 2024-02-06 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 7 |
| 2024-02-05 | $26.39 | $26.67 | $26.39 | $26.67 | $26.67 | 571 |
| 2024-02-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 86 |
| 2024-02-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 2 |
| 2024-01-31 | $27.17 | $27.43 | $26.96 | $26.96 | $26.96 | 669 |
| 2024-01-30 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 149 |
| 2024-01-29 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 14 |
| 2024-01-26 | $27.40 | $27.58 | $27.40 | $27.58 | $27.58 | 290 |
| 2024-01-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 66 |
| 2024-01-24 | $27.56 | $27.56 | $27.23 | $27.23 | $27.23 | 385 |
| 2024-01-23 | $26.93 | $27.19 | $26.93 | $27.19 | $27.19 | 300 |
| 2024-01-22 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 7 |
| 2024-01-19 | $27.20 | $27.36 | $27.20 | $27.36 | $27.36 | 402 |
| 2024-01-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 237 |
| 2024-01-17 | $27.50 | $27.55 | $27.50 | $27.51 | $27.51 | 1,102 |
| 2024-01-16 | $28.16 | $28.16 | $27.85 | $27.85 | $27.85 | 555 |
| 2024-01-12 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 2 |
| 2024-01-11 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 30 |
| 2024-01-10 | $28.15 | $28.15 | $28.14 | $28.15 | $28.15 | 662 |
| 2024-01-09 | $28.27 | $28.27 | $28.24 | $28.26 | $28.26 | 332 |
| 2024-01-08 | $28.18 | $28.63 | $28.18 | $28.62 | $28.62 | 302 |
| 2024-01-05 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 2,324 |
| 2024-01-04 | $27.88 | $28.15 | $27.88 | $28.01 | $28.01 | 658 |
| 2024-01-03 | $28.12 | $28.27 | $28.12 | $28.27 | $28.27 | 508 |
| 2024-01-02 | $28.53 | $28.53 | $28.27 | $28.27 | $28.27 | 211 |
| 2023-12-29 | $28.85 | $28.85 | $28.72 | $28.79 | $28.79 | 2,104 |
| 2023-12-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 52 |
| 2023-12-27 | $29.58 | $29.58 | $29.58 | $29.58 | $29.04 | 374 |
| 2023-12-26 | $29.55 | $29.56 | $29.55 | $29.56 | $29.02 | 148 |
| 2023-12-22 | $28.92 | $29.21 | $28.92 | $29.05 | $28.52 | 805 |
| 2023-12-21 | $28.84 | $28.84 | $28.84 | $28.84 | $28.31 | 201 |
| 2023-12-20 | $28.48 | $28.48 | $28.48 | $28.48 | $27.96 | 1 |
| 2023-12-19 | $29.02 | $29.02 | $29.02 | $29.02 | $28.48 | 26 |
| 2023-12-18 | $28.68 | $28.68 | $28.68 | $28.68 | $28.15 | 18 |
| 2023-12-15 | $28.55 | $28.55 | $28.29 | $28.29 | $27.77 | 397 |
| 2023-12-14 | $28.72 | $28.72 | $28.62 | $28.62 | $28.09 | 622 |
| 2023-12-13 | $27.40 | $28.27 | $27.40 | $28.27 | $27.75 | 202 |
| 2023-12-12 | $27.27 | $27.36 | $27.27 | $27.29 | $26.79 | 474 |
| 2023-12-11 | $27.63 | $27.63 | $27.63 | $27.63 | $27.12 | 44 |
| 2023-12-08 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 51 |
| 2023-12-07 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 71 |
| 2023-12-06 | $27.49 | $27.54 | $27.39 | $27.39 | $27.39 | 546 |
| 2023-12-05 | $27.34 | $27.55 | $27.34 | $27.55 | $27.55 | 222 |
| 2023-12-04 | $27.74 | $27.74 | $27.50 | $27.50 | $27.50 | 236 |
| 2023-12-01 | $27.84 | $28.08 | $27.84 | $28.08 | $28.08 | 129 |
| 2023-11-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 240 |
| 2023-11-29 | $27.80 | $27.80 | $27.67 | $27.67 | $27.67 | 681 |
| 2023-11-28 | $27.53 | $27.99 | $27.53 | $27.87 | $27.87 | 731 |
| 2023-11-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 32 |
| 2023-11-24 | $27.61 | $27.66 | $27.61 | $27.66 | $27.66 | 242 |
| 2023-11-22 | $27.83 | $27.83 | $27.65 | $27.65 | $27.65 | 247 |
| 2023-11-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 257 |
| 2023-11-20 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2023-11-17 | $27.46 | $27.46 | $27.36 | $27.36 | $27.36 | 418 |
| 2023-11-16 | $27.39 | $27.58 | $27.39 | $27.58 | $27.58 | 463 |
| 2023-11-15 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 5 |
| 2023-11-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 26 |
| 2023-11-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 26 |
| 2023-11-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2 |
| 2023-11-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 77 |
| 2023-11-08 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2 |
| 2023-11-07 | $26.57 | $26.67 | $26.56 | $26.56 | $26.56 | 436 |
| 2023-11-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-11-03 | $25.95 | $26.30 | $25.95 | $26.30 | $26.30 | 363 |
| 2023-11-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-11-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 90 |
| 2023-10-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 90 |
| 2023-10-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 207 |
| 2023-10-27 | $25.32 | $25.32 | $24.62 | $24.62 | $24.62 | 251 |
| 2023-10-26 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
| 2023-10-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
| 2023-10-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 40 |
| 2023-10-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 40 |
| 2023-10-20 | $24.60 | $24.60 | $24.54 | $24.54 | $24.54 | 161 |
| 2023-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 12 |
| 2023-10-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 11 |
| 2023-10-17 | $25.40 | $25.40 | $25.18 | $25.18 | $25.18 | 393 |
| 2023-10-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
| 2023-10-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 60 |
| 2023-10-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 22 |
| 2023-10-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2023-10-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 83 |
| 2023-10-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2023-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 40 |
| 2023-10-05 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 40 |
| 2023-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 605 |
| 2023-10-03 | $24.47 | $24.47 | $23.83 | $23.84 | $23.84 | 605 |
| 2023-10-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 196 |
| 2023-09-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 20 |
| 2023-09-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 10 |
| 2023-09-27 | $24.79 | $24.79 | $24.34 | $24.54 | $24.54 | 898 |
| 2023-09-26 | $25.02 | $25.02 | $24.80 | $24.80 | $24.80 | 220 |
| 2023-09-25 | $25.27 | $25.30 | $25.27 | $25.30 | $25.30 | 783 |
| 2023-09-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 342 |
| 2023-09-21 | $25.67 | $25.67 | $25.50 | $25.50 | $25.50 | 983 |
| 2023-09-20 | $26.36 | $26.64 | $26.30 | $26.30 | $26.30 | 550 |
| 2023-09-19 | $26.34 | $26.34 | $26.16 | $26.16 | $26.16 | 562 |
| 2023-09-18 | $26.61 | $26.61 | $26.39 | $26.39 | $26.39 | 510 |
| 2023-09-15 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 200 |
| 2023-09-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 330 |
| 2023-09-13 | $25.99 | $26.33 | $25.99 | $26.14 | $26.14 | 1,054 |
| 2023-09-12 | $25.59 | $25.83 | $25.59 | $25.83 | $25.83 | 402 |
| 2023-09-11 | $25.59 | $25.73 | $25.59 | $25.73 | $25.73 | 400 |
| 2023-09-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 200 |
| 2023-09-07 | $25.14 | $25.14 | $24.89 | $24.89 | $24.89 | 410 |
| 2023-09-06 | $25.60 | $25.71 | $25.32 | $25.32 | $25.32 | 811 |
| 2023-09-05 | $25.77 | $25.77 | $25.64 | $25.64 | $25.64 | 391 |
| 2023-09-01 | $26.03 | $26.07 | $26.03 | $26.07 | $26.07 | 457 |
| 2023-08-31 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2 |
| 2023-08-30 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 101 |
| 2023-08-29 | $26.31 | $26.39 | $26.24 | $26.39 | $26.39 | 505 |
| 2023-08-28 | $25.74 | $25.92 | $25.74 | $25.92 | $25.92 | 121 |
| 2023-08-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 67 |
| 2023-08-24 | $26.09 | $26.09 | $25.81 | $25.81 | $25.81 | 101 |
| 2023-08-23 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 25 |
| 2023-08-22 | $25.22 | $25.43 | $25.22 | $25.43 | $25.43 | 901 |
| 2023-08-21 | $24.74 | $24.74 | $24.72 | $24.72 | $24.72 | 456 |
| 2023-08-18 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 517 |
| 2017-10-06 | $11.39 | $11.43 | $11.38 | $11.40 | $11.40 | 5,306 |
| 2017-10-05 | $11.33 | $11.43 | $11.32 | $11.43 | $11.43 | 4,893 |
| 2017-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2017-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 400 |
| 2017-10-02 | $11.37 | $11.39 | $11.37 | $11.39 | $11.39 | 366 |
| 2017-09-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 75 |
| 2017-09-28 | $11.00 | $11.30 | $11.00 | $11.30 | $11.30 | 1,147 |
| 2017-09-27 | $11.52 | $11.52 | $11.33 | $11.33 | $11.33 | 3,675 |
| 2017-09-26 | $11.61 | $11.70 | $11.59 | $11.70 | $11.70 | 2,978 |
| 2017-09-25 | $11.77 | $11.77 | $11.63 | $11.64 | $11.64 | 626 |
| 2017-09-22 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 24,398 |
| 2017-09-21 | $11.94 | $12.05 | $11.89 | $11.89 | $11.89 | 410 |
| 2017-09-20 | $12.07 | $12.12 | $12.03 | $12.12 | $12.12 | 2,117 |
| 2017-09-19 | $11.98 | $12.00 | $11.98 | $11.98 | $11.98 | 1,516 |
| 2017-09-18 | $12.07 | $12.16 | $12.05 | $12.05 | $12.05 | 770 |
| 2017-09-15 | $11.86 | $12.03 | $11.86 | $12.02 | $12.02 | 3,470 |
| 2017-09-14 | $11.69 | $11.85 | $11.69 | $11.85 | $11.85 | 2,951 |
| 2017-09-13 | $11.69 | $11.73 | $11.69 | $11.73 | $11.73 | 1,771 |
| 2017-09-12 | $11.73 | $11.90 | $11.73 | $11.75 | $11.75 | 3,674 |
| 2017-09-11 | $11.80 | $11.90 | $11.76 | $11.90 | $11.90 | 4,601 |
| 2017-09-08 | $11.63 | $11.70 | $11.63 | $11.70 | $11.70 | 1,068 |
| 2017-09-07 | $11.56 | $11.73 | $11.56 | $11.63 | $11.63 | 3,399 |
| 2017-09-06 | $11.46 | $11.59 | $11.46 | $11.59 | $11.59 | 2,084 |
| 2017-09-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 273 |
| 2017-09-01 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 135 |
| 2017-08-31 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 81 |
| 2017-08-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 55 |
| 2017-08-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2017-08-28 | $11.20 | $11.20 | $11.07 | $11.07 | $11.07 | 1,771 |
| 2017-08-25 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 42 |
| 2017-08-24 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 155 |
| 2017-08-23 | $11.04 | $11.04 | $10.99 | $10.99 | $10.99 | 363 |
| 2017-08-22 | $11.00 | $11.00 | $10.97 | $10.97 | $10.97 | 1,879 |
| 2017-08-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 131 |
| 2017-08-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 22 |
| 2017-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 102 |
| 2017-08-16 | $10.74 | $10.77 | $10.72 | $10.76 | $10.76 | 1,404 |
| 2017-08-15 | $10.63 | $10.65 | $10.63 | $10.65 | $10.65 | 355 |
| 2017-08-14 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 426 |
| 2017-08-11 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 1,118 |
| 2017-08-10 | $10.48 | $10.48 | $10.41 | $10.41 | $10.41 | 1,013 |
| 2017-08-09 | $10.59 | $10.65 | $10.57 | $10.58 | $10.58 | 1,771 |
| 2017-08-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 36 |
| 2017-08-07 | $10.67 | $10.79 | $10.67 | $10.79 | $10.79 | 2,216 |
| 2017-08-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 5,002 |
| 2017-08-03 | $10.64 | $10.64 | $10.62 | $10.62 | $10.62 | 1,116 |
| 2017-08-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 101 |
| 2017-08-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 72 |
| 2017-07-31 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2017-07-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2017-07-27 | $10.43 | $10.43 | $10.39 | $10.39 | $10.39 | 1,542 |
| 2017-07-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 735 |
| 2017-07-25 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 1,522 |
| 2017-07-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2017-07-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 8 |
| 2017-07-20 | $10.39 | $10.42 | $10.39 | $10.42 | $10.42 | 324 |
| 2017-07-19 | $10.33 | $10.34 | $10.33 | $10.33 | $10.33 | 920 |
| 2017-07-18 | $10.31 | $10.35 | $10.31 | $10.35 | $10.35 | 1,212 |
| 2017-07-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 29 |
| 2017-07-14 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 841 |
| 2017-07-13 | $10.13 | $10.18 | $10.12 | $10.18 | $10.18 | 2,503 |
| 2017-07-12 | $9.96 | $10.09 | $9.93 | $10.09 | $10.09 | 1,692 |
| 2017-07-11 | $9.71 | $9.80 | $9.71 | $9.80 | $9.80 | 745 |
| 2017-07-10 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 503 |
| 2017-07-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 104 |
| 2017-07-06 | $9.52 | $9.52 | $9.48 | $9.48 | $9.48 | 600 |
| 2017-07-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 11 |
| 2017-07-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2017-06-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 102 |
| 2017-06-29 | $9.44 | $9.44 | $9.41 | $9.41 | $9.41 | 365 |
| 2017-06-28 | $9.30 | $9.42 | $9.28 | $9.42 | $9.42 | 650 |
| 2017-06-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
| 2017-06-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 211 |
| 2017-06-23 | $9.24 | $9.27 | $9.24 | $9.27 | $9.27 | 871 |
| 2017-06-22 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 9 |
| 2017-06-21 | $9.28 | $9.28 | $9.24 | $9.24 | $9.24 | 670 |
| 2017-06-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 91 |
| 2017-06-19 | $9.45 | $9.60 | $9.45 | $9.59 | $9.59 | 3,225 |
| 2017-06-16 | $9.48 | $9.56 | $9.48 | $9.56 | $9.56 | 1,078 |
| 2017-06-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 220 |
| 2017-06-14 | $9.57 | $9.57 | $9.53 | $9.54 | $9.54 | 2,150 |
| 2017-06-13 | $9.44 | $9.45 | $9.40 | $9.45 | $9.45 | 524 |
| 2017-06-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 411 |
| 2017-06-09 | $9.53 | $9.53 | $9.49 | $9.49 | $9.49 | 6,303 |
| 2017-06-08 | $9.78 | $9.78 | $9.63 | $9.70 | $9.70 | 8,361 |
| 2017-06-07 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 307 |
| 2017-06-06 | $9.58 | $9.63 | $9.56 | $9.56 | $9.56 | 608 |
| 2017-06-05 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 1,016 |
| 2017-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 11 |
| 2017-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 53 |
| 2017-05-31 | $9.87 | $9.87 | $9.77 | $9.77 | $9.77 | 2,120 |
| 2017-05-30 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 5,653 |
| 2017-05-26 | $9.82 | $9.84 | $9.75 | $9.75 | $9.75 | 500 |
| 2017-05-25 | $9.64 | $9.64 | $9.59 | $9.62 | $9.62 | 518 |
| 2017-05-24 | $9.68 | $9.71 | $9.61 | $9.65 | $9.65 | 5,912 |
| 2017-05-23 | $9.45 | $9.48 | $9.44 | $9.48 | $9.48 | 2,567 |
| 2017-05-22 | $9.45 | $9.46 | $9.27 | $9.27 | $9.27 | 6,351 |
| 2017-05-19 | $9.47 | $9.60 | $9.42 | $9.56 | $9.56 | 7,150 |
| 2017-05-18 | $9.74 | $9.74 | $8.27 | $9.01 | $9.01 | 48,575 |
| 2017-05-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 50 |
| 2017-05-16 | $10.84 | $10.85 | $10.72 | $10.82 | $10.82 | 4,202 |
| 2017-05-15 | $10.73 | $10.79 | $10.71 | $10.71 | $10.71 | 1,799 |
| 2017-05-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 201 |
| 2017-05-11 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 2,503 |
| 2017-05-10 | $10.38 | $10.40 | $10.38 | $10.39 | $10.39 | 1,412 |
| 2017-05-09 | $10.15 | $10.23 | $10.15 | $10.23 | $10.23 | 3,767 |
| 2017-05-08 | $10.13 | $10.13 | $9.98 | $9.98 | $9.98 | 1,097 |
| 2017-05-05 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 1,350 |
| 2017-05-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 700 |
| 2017-05-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 98 |
| 2017-05-02 | $10.20 | $10.28 | $10.20 | $10.28 | $10.28 | 1,568 |
| 2017-05-01 | $10.07 | $10.13 | $10.00 | $10.09 | $10.09 | 3,084 |
| 2017-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 28 |
| 2017-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-04-26 | $9.85 | $9.95 | $9.82 | $9.95 | $9.95 | 624 |
| 2017-04-25 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 1,851 |
| 2017-04-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2017-04-21 | $9.94 | $9.94 | $9.84 | $9.87 | $9.87 | 4,217 |
| 2017-04-20 | $9.94 | $9.94 | $9.80 | $9.80 | $9.80 | 3,100 |
| 2017-04-19 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 664 |
| 2017-04-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2017-04-17 | $9.96 | $10.08 | $9.96 | $10.08 | $10.08 | 1,054 |
| 2017-04-13 | $10.00 | $10.05 | $9.84 | $9.84 | $9.84 | 1,614 |
| 2017-04-12 | $10.03 | $10.03 | $9.90 | $9.90 | $9.90 | 610 |
| 2017-04-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
| 2017-04-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
| 2017-04-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6 |
| 2017-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 131 |
| 2017-04-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 140 |
| 2017-04-04 | $10.09 | $10.15 | $10.09 | $10.15 | $10.15 | 901 |
| 2017-04-03 | $10.07 | $10.10 | $10.04 | $10.04 | $10.04 | 751 |
| 2017-03-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 9 |
| 2017-03-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8,933 |
| 2017-03-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 429 |
| 2017-03-28 | $9.86 | $9.94 | $9.86 | $9.92 | $9.92 | 5,492 |
| 2017-03-27 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 2,408 |
| 2017-03-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 262 |
| 2017-03-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 247 |
| 2017-03-22 | $9.89 | $9.89 | $9.78 | $9.89 | $9.89 | 9,320 |
| 2017-03-21 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 672 |
| 2017-03-20 | $9.96 | $10.19 | $9.96 | $10.17 | $10.17 | 9,714 |
| 2017-03-17 | $10.21 | $10.21 | $9.99 | $10.05 | $10.05 | 5,894 |
| 2017-03-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 400 |
| 2017-03-15 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 686 |
| 2017-03-14 | $9.97 | $9.97 | $9.84 | $9.84 | $9.84 | 1,071 |
| 2017-03-13 | $9.88 | $10.01 | $9.88 | $10.01 | $10.01 | 1,113 |
| 2017-03-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 115 |
| 2017-03-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2017-03-08 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 775 |
| 2017-03-07 | $10.05 | $10.06 | $9.95 | $10.04 | $10.04 | 31,692 |
| 2017-03-06 | $10.12 | $10.12 | $10.02 | $10.02 | $10.02 | 503 |
| 2017-03-03 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,059 |
| 2017-03-02 | $10.14 | $10.14 | $9.90 | $9.90 | $9.90 | 1,052 |
| 2017-03-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 201 |
| 2017-02-28 | $10.07 | $10.07 | $10.01 | $10.01 | $10.01 | 2,708 |
| 2017-02-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 223 |
| 2017-02-24 | $10.14 | $10.14 | $10.07 | $10.07 | $10.07 | 2,499 |
| 2017-02-23 | $10.45 | $10.45 | $10.38 | $10.38 | $10.38 | 2,000 |
| 2017-02-22 | $10.53 | $10.53 | $10.16 | $10.16 | $10.16 | 2,174 |
| 2017-02-21 | $10.33 | $10.51 | $10.33 | $10.46 | $10.46 | 26,794 |
| 2017-02-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,150 |
| 2017-02-16 | $10.49 | $10.50 | $10.31 | $10.33 | $10.33 | 8,949 |
| 2017-02-15 | $10.30 | $10.48 | $10.30 | $10.47 | $10.47 | 5,013 |
| 2017-02-14 | $9.99 | $10.19 | $9.99 | $10.19 | $10.19 | 2,100 |
| 2017-02-13 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 888 |
| 2017-02-10 | $9.93 | $10.01 | $9.93 | $10.00 | $10.00 | 1,945 |
| 2017-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 121 |
| 2017-02-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-02-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 169 |
| 2017-02-06 | $9.79 | $9.93 | $9.79 | $9.92 | $9.92 | 2,264 |
| 2017-02-03 | $9.97 | $9.97 | $9.90 | $9.97 | $9.97 | 642 |
| 2017-02-02 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,874 |
| 2017-02-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2017-01-31 | $9.81 | $9.82 | $9.67 | $9.75 | $9.75 | 33,592 |
| 2017-01-30 | $9.89 | $9.89 | $9.80 | $9.80 | $9.80 | 1,813 |
| 2017-01-27 | $9.91 | $9.95 | $9.89 | $9.89 | $9.89 | 42,499 |
| 2017-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 246 |
| 2017-01-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 49 |
| 2017-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 412 |
| 2017-01-23 | $9.69 | $9.84 | $9.69 | $9.84 | $9.84 | 717 |
| 2017-01-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 157 |
| 2017-01-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2 |
| 2017-01-18 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1 |
| 2017-01-17 | $9.57 | $9.64 | $9.44 | $9.58 | $9.58 | 19,076 |
| 2017-01-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 15 |
| 2017-01-12 | $9.58 | $9.65 | $9.58 | $9.59 | $9.59 | 1,648 |
| 2017-01-11 | $9.15 | $9.43 | $9.15 | $9.43 | $9.43 | 4,699 |
| 2017-01-10 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 117 |
| 2017-01-09 | $9.46 | $9.46 | $9.31 | $9.31 | $9.31 | 1,082 |
| 2017-01-06 | $9.25 | $9.25 | $9.21 | $9.21 | $9.21 | 4,275 |
| 2017-01-05 | $9.28 | $9.28 | $9.26 | $9.28 | $9.28 | 3,403 |
| 2017-01-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 185 |
| 2017-01-03 | $9.02 | $9.21 | $9.02 | $9.21 | $9.21 | 514 |
| 2016-12-30 | $8.94 | $8.94 | $8.90 | $8.90 | $8.90 | 992 |
| 2016-12-29 | $8.88 | $9.00 | $8.88 | $9.00 | $9.00 | 4,436 |
| 2016-12-28 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 177 |
| 2016-12-27 | $8.87 | $8.88 | $8.82 | $8.85 | $8.73 | 3,242 |
| 2016-12-23 | $8.66 | $8.66 | $8.66 | $8.66 | $8.54 | 5 |
| 2016-12-22 | $8.57 | $8.66 | $8.57 | $8.66 | $8.54 | 1,626 |
| 2016-12-21 | $8.51 | $8.51 | $8.51 | $8.51 | $8.40 | 111 |
| 2016-12-20 | $8.52 | $8.52 | $8.44 | $8.45 | $8.34 | 1,751 |
| 2016-12-19 | $8.55 | $8.55 | $8.55 | $8.55 | $8.43 | 187 |
| 2016-12-16 | $8.51 | $8.52 | $8.44 | $8.44 | $8.33 | 3,041 |
| 2016-12-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.45 | 0 |
| 2016-12-14 | $8.63 | $8.63 | $8.56 | $8.56 | $8.45 | 958 |
| 2016-12-13 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 900 |
| 2016-12-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 22 |
| 2016-12-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.55 | 35 |
| 2016-12-08 | $8.75 | $8.75 | $8.63 | $8.67 | $8.55 | 2,571 |
| 2016-12-07 | $8.74 | $8.78 | $8.68 | $8.68 | $8.56 | 1,139 |
| 2016-12-06 | $8.55 | $8.55 | $8.52 | $8.52 | $8.41 | 700 |
| 2016-12-05 | $8.30 | $8.33 | $8.30 | $8.33 | $8.22 | 880 |
| 2016-12-02 | $8.24 | $8.35 | $8.24 | $8.30 | $8.19 | 13,864 |
| 2016-12-01 | $8.43 | $8.51 | $8.34 | $8.34 | $8.23 | 1,578 |
| 2016-11-30 | $8.88 | $8.89 | $8.86 | $8.86 | $8.74 | 1,950 |
| 2016-11-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 11 |
| 2016-11-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.76 | 255 |
| 2016-11-25 | $8.70 | $8.79 | $8.70 | $8.77 | $8.65 | 3,695 |
| 2016-11-23 | $8.93 | $8.93 | $8.75 | $8.87 | $8.75 | 2,371 |
| 2016-11-22 | $9.01 | $9.02 | $8.94 | $8.99 | $8.87 | 729 |
| 2016-11-21 | $8.86 | $8.88 | $8.82 | $8.83 | $8.71 | 666 |
| 2016-11-18 | $8.71 | $8.76 | $8.71 | $8.76 | $8.64 | 403 |
| 2016-11-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.49 | 77 |
| 2016-11-16 | $8.57 | $8.61 | $8.57 | $8.61 | $8.49 | 321 |
| 2016-11-15 | $8.53 | $8.53 | $8.53 | $8.53 | $8.41 | 234 |
| 2016-11-14 | $8.33 | $8.53 | $8.33 | $8.53 | $8.41 | 613 |
| 2016-11-11 | $9.54 | $9.54 | $8.79 | $8.79 | $8.67 | 1,143 |
| 2016-11-10 | $9.19 | $9.19 | $8.78 | $8.78 | $8.66 | 1,287 |
| 2016-11-09 | $9.27 | $9.52 | $9.27 | $9.46 | $9.34 | 1,200 |
| 2016-11-08 | $9.74 | $9.75 | $9.70 | $9.72 | $9.59 | 32,930 |
| 2016-11-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 53 |
| 2016-11-04 | $8.81 | $9.77 | $8.50 | $9.77 | $9.64 | 2,438 |
| 2016-11-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.54 | 4 |
| 2016-11-02 | $9.42 | $9.67 | $9.40 | $9.67 | $9.54 | 22,356 |
| 2016-11-01 | $9.53 | $9.55 | $9.50 | $9.55 | $9.42 | 1,277 |
| 2016-10-31 | $9.99 | $9.99 | $9.88 | $9.88 | $9.75 | 668 |
| 2016-10-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 39 |
| 2016-10-27 | $10.00 | $10.00 | $9.85 | $9.85 | $9.72 | 1,439 |
| 2016-10-26 | $10.01 | $10.01 | $9.99 | $9.99 | $9.86 | 309 |
| 2016-10-25 | $10.01 | $10.10 | $10.01 | $10.10 | $9.96 | 36,350 |
| 2016-10-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.96 | 284 |
| 2016-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $9.88 | 17 |
| 2016-10-20 | $9.92 | $10.03 | $9.92 | $10.01 | $9.88 | 2,311 |
| 2016-10-19 | $9.96 | $9.97 | $9.93 | $9.93 | $9.80 | 1,752 |
| 2016-10-18 | $9.77 | $10.00 | $9.77 | $9.94 | $9.81 | 46,626 |
| 2016-10-17 | $9.57 | $9.72 | $9.57 | $9.70 | $9.57 | 1,615 |
| 2016-10-14 | $9.75 | $9.75 | $9.70 | $9.70 | $9.57 | 327 |
| 2016-10-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.51 | 138 |
| 2016-10-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.50 | 318 |
| 2016-10-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.50 | 2 |
| 2016-10-10 | $9.60 | $9.64 | $9.59 | $9.63 | $9.50 | 1,995 |
| 2016-10-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.29 | 96 |
| 2016-10-06 | $9.39 | $9.42 | $9.39 | $9.41 | $9.29 | 525 |
| 2016-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 4 |
| 2016-10-04 | $9.33 | $9.33 | $9.32 | $9.32 | $9.20 | 1,036 |
| 2016-10-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 33 |
| 2016-09-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 5 |
| 2016-09-29 | $9.33 | $9.33 | $9.32 | $9.32 | $9.20 | 387 |
| 2016-09-28 | $9.19 | $9.35 | $9.19 | $9.31 | $9.19 | 5,069 |
| 2016-09-27 | $9.17 | $9.17 | $9.17 | $9.17 | $9.05 | 6 |
| 2016-09-26 | $9.27 | $9.27 | $9.08 | $9.17 | $9.05 | 944 |
| 2016-09-23 | $9.38 | $9.39 | $9.38 | $9.39 | $9.26 | 205 |
| 2016-09-22 | $9.53 | $9.53 | $9.32 | $9.32 | $9.20 | 313 |
| 2016-09-21 | $9.33 | $9.33 | $9.33 | $9.33 | $9.20 | 14,156 |
| 2016-09-20 | $9.10 | $9.10 | $9.08 | $9.10 | $8.98 | 1,213 |
| 2016-09-19 | $9.10 | $9.10 | $9.02 | $9.02 | $8.90 | 834 |
| 2016-09-16 | $8.92 | $8.97 | $8.92 | $8.97 | $8.85 | 208 |
| 2016-09-15 | $8.92 | $8.93 | $8.92 | $8.93 | $8.81 | 401 |
| 2016-09-14 | $8.83 | $8.83 | $8.75 | $8.75 | $8.63 | 2,759 |
| 2016-09-13 | $8.79 | $8.79 | $8.79 | $8.79 | $8.67 | 102 |
| 2016-09-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.08 | 813 |
| 2016-09-09 | $9.16 | $9.19 | $9.05 | $9.05 | $8.93 | 513 |
| 2016-09-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.35 | 3 |
| 2016-09-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.35 | 2,181 |
| 2016-09-06 | $9.36 | $9.54 | $9.36 | $9.54 | $9.41 | 534 |
| 2016-09-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.18 | 401 |
| 2016-09-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.00 | 221 |
| 2016-08-31 | $9.23 | $9.27 | $9.04 | $9.11 | $8.99 | 5,826 |
| 2016-08-30 | $9.15 | $9.15 | $9.12 | $9.12 | $9.00 | 302 |
| 2016-08-29 | $9.10 | $9.31 | $9.10 | $9.31 | $9.18 | 12,964 |
| 2016-08-26 | $9.26 | $9.26 | $9.00 | $9.00 | $8.88 | 1,207 |
| 2016-08-25 | $9.16 | $9.22 | $9.14 | $9.14 | $9.02 | 4,430 |
| 2016-08-24 | $9.18 | $9.22 | $9.18 | $9.22 | $9.10 | 794 |
| 2016-08-23 | $9.36 | $9.44 | $9.18 | $9.19 | $9.07 | 700,181 |
| 2016-08-22 | $9.28 | $9.30 | $9.22 | $9.24 | $9.12 | 5,126 |
| 2016-08-19 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 2,121 |
| 2016-08-18 | $9.43 | $9.43 | $9.35 | $9.38 | $9.25 | 6,704 |
| 2016-08-17 | $9.32 | $9.32 | $9.32 | $9.32 | $9.20 | 425 |
| 2016-08-16 | $9.61 | $9.61 | $9.61 | $9.61 | $9.48 | 41 |
| 2016-08-15 | $9.52 | $9.61 | $9.52 | $9.61 | $9.48 | 249 |
| 2016-08-12 | $9.74 | $9.74 | $9.47 | $9.50 | $9.37 | 2,504 |
| 2016-08-11 | $9.58 | $9.65 | $9.58 | $9.65 | $9.53 | 868 |
| 2016-08-10 | $9.59 | $9.60 | $9.48 | $9.54 | $9.41 | 1,584 |
| 2016-08-09 | $9.56 | $9.58 | $9.56 | $9.58 | $9.45 | 216 |
| 2016-08-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.36 | 461 |
| 2016-08-05 | $9.57 | $9.57 | $9.35 | $9.48 | $9.35 | 2,713 |
| 2016-08-04 | $9.12 | $9.41 | $9.12 | $9.41 | $9.28 | 5,945 |
| 2016-08-03 | $9.00 | $9.16 | $9.00 | $9.10 | $8.98 | 4,111 |
| 2016-08-02 | $9.09 | $9.09 | $8.96 | $8.99 | $8.87 | 2,536 |
| 2016-08-01 | $9.21 | $9.26 | $9.20 | $9.21 | $9.09 | 7,776 |
| 2016-07-29 | $9.25 | $9.34 | $9.25 | $9.34 | $9.21 | 772 |
| 2016-07-28 | $9.15 | $9.15 | $9.12 | $9.12 | $9.00 | 400 |
| 2016-07-27 | $9.07 | $9.07 | $9.07 | $9.07 | $8.95 | 155 |
| 2016-07-26 | $9.09 | $9.13 | $9.08 | $9.09 | $8.97 | 836 |
| 2016-07-25 | $8.96 | $9.07 | $8.96 | $9.02 | $8.90 | 13,026 |
| 2016-07-22 | $9.16 | $9.16 | $9.16 | $9.16 | $9.04 | 464 |
| 2016-07-21 | $9.01 | $9.02 | $9.01 | $9.02 | $8.89 | 210 |
| 2016-07-20 | $9.03 | $9.12 | $9.03 | $9.12 | $9.00 | 611 |
| 2016-07-19 | $8.98 | $9.08 | $8.98 | $9.08 | $8.96 | 3,086 |
| 2016-07-18 | $9.00 | $9.00 | $8.98 | $8.98 | $8.86 | 313 |
| 2016-07-15 | $9.00 | $9.00 | $9.00 | $9.00 | $8.88 | 14 |
| 2016-07-14 | $9.00 | $9.05 | $9.00 | $9.00 | $8.88 | 1,224 |
| 2016-07-13 | $8.63 | $8.75 | $8.63 | $8.75 | $8.63 | 311 |
| 2016-07-12 | $8.76 | $8.76 | $8.74 | $8.74 | $8.62 | 329 |
| 2016-07-11 | $8.52 | $8.67 | $8.52 | $8.67 | $8.56 | 3,222 |
| 2016-07-08 | $8.50 | $8.58 | $8.50 | $8.58 | $8.47 | 534 |
| 2016-07-07 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 100 |
| 2016-07-06 | $8.31 | $8.32 | $8.26 | $8.32 | $8.21 | 1,364 |
| 2016-07-05 | $8.44 | $8.47 | $8.44 | $8.47 | $8.36 | 2,130 |
| 2016-07-01 | $8.60 | $8.65 | $8.60 | $8.61 | $8.49 | 1,394 |
| 2016-06-30 | $8.48 | $8.62 | $8.48 | $8.54 | $8.43 | 2,376 |
| 2016-06-29 | $8.48 | $8.48 | $8.42 | $8.42 | $8.31 | 2,036 |
| 2016-06-28 | $8.07 | $8.15 | $8.07 | $8.15 | $8.04 | 1,003 |
| 2016-06-27 | $8.04 | $8.04 | $8.04 | $8.04 | $7.94 | 15 |
| 2016-06-24 | $7.65 | $8.09 | $7.65 | $8.04 | $7.94 | 1,957 |
| 2016-06-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.10 | 251 |
| 2016-06-22 | $7.87 | $8.11 | $7.87 | $8.11 | $8.00 | 1,380 |
| 2016-06-21 | $8.19 | $8.19 | $8.05 | $8.05 | $7.94 | 2,801 |
| 2016-06-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 22 |
| 2016-06-17 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 33 |
| 2016-06-16 | $7.55 | $7.65 | $7.55 | $7.65 | $7.54 | 700 |
| 2016-06-15 | $7.49 | $7.73 | $7.49 | $7.72 | $7.62 | 1,399 |
| 2016-06-14 | $7.65 | $7.72 | $7.65 | $7.72 | $7.62 | 512 |
| 2016-06-13 | $7.76 | $7.76 | $7.76 | $7.76 | $7.65 | 6 |
| 2016-06-10 | $7.81 | $7.84 | $7.76 | $7.76 | $7.65 | 1,500 |
| 2016-06-09 | $8.20 | $8.20 | $8.07 | $8.08 | $7.97 | 1,402 |
| 2016-06-08 | $8.10 | $8.10 | $8.01 | $8.01 | $7.90 | 1,368 |
| 2016-06-07 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 11 |
| 2016-06-06 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 1 |
| 2016-06-03 | $7.84 | $7.84 | $7.64 | $7.75 | $7.64 | 6,939 |
| 2016-06-02 | $7.47 | $7.54 | $7.45 | $7.50 | $7.40 | 44,011 |
| 2016-06-01 | $7.24 | $7.38 | $7.24 | $7.38 | $7.28 | 2,039 |
| 2016-05-31 | $7.41 | $7.41 | $7.32 | $7.32 | $7.23 | 1,990 |
| 2016-05-27 | $7.41 | $7.41 | $7.41 | $7.41 | $7.31 | 633 |
| 2016-05-26 | $7.43 | $7.48 | $7.39 | $7.48 | $7.38 | 36,901 |
| 2016-05-25 | $7.54 | $7.57 | $7.43 | $7.44 | $7.34 | 6,401 |
| 2016-05-24 | $7.62 | $7.64 | $7.52 | $7.52 | $7.42 | 1,466 |
| 2016-05-23 | $7.48 | $7.50 | $7.43 | $7.43 | $7.33 | 1,526 |
| 2016-05-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.52 | 197 |
| 2016-05-19 | $7.54 | $7.54 | $7.41 | $7.41 | $7.31 | 1,358 |
| 2016-05-18 | $7.63 | $7.63 | $7.63 | $7.63 | $7.53 | 667 |
| 2016-05-17 | $7.74 | $7.79 | $7.74 | $7.79 | $7.69 | 3,421 |
| 2016-05-16 | $7.86 | $7.95 | $7.82 | $7.95 | $7.84 | 3,385 |
| 2016-05-13 | $8.09 | $8.09 | $7.80 | $7.81 | $7.70 | 1,479 |
| 2016-05-12 | $8.17 | $8.17 | $7.99 | $8.14 | $8.03 | 5,045 |
| 2016-05-11 | $8.17 | $8.17 | $8.06 | $8.09 | $7.98 | 3,458 |
| 2016-05-10 | $7.89 | $8.03 | $7.89 | $8.03 | $7.92 | 3,979 |
| 2016-05-09 | $7.77 | $7.79 | $7.44 | $7.72 | $7.62 | 2,810 |
| 2016-05-06 | $7.75 | $7.85 | $7.75 | $7.77 | $7.67 | 8,650 |
| 2016-05-05 | $7.83 | $7.85 | $7.75 | $7.75 | $7.65 | 7,701 |
| 2016-05-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.06 | 23 |
| 2016-05-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.06 | 36 |
| 2016-05-02 | $8.10 | $8.17 | $8.08 | $8.17 | $8.06 | 710 |
| 2016-04-29 | $8.22 | $8.25 | $8.16 | $8.16 | $8.05 | 2,200 |
| 2016-04-28 | $8.14 | $8.14 | $8.13 | $8.13 | $8.02 | 410 |
| 2016-04-27 | $8.02 | $8.16 | $8.00 | $8.16 | $8.05 | 2,927 |
| 2016-04-26 | $7.99 | $7.99 | $7.95 | $7.99 | $7.88 | 1,433 |
| 2016-04-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 689 |
| 2016-04-22 | $7.88 | $7.88 | $7.88 | $7.88 | $7.77 | 345 |
| 2016-04-21 | $8.03 | $8.03 | $7.85 | $7.85 | $7.74 | 1,222 |
| 2016-04-20 | $8.00 | $8.00 | $7.89 | $7.97 | $7.86 | 1,811 |
| 2016-04-19 | $7.74 | $7.95 | $7.74 | $7.94 | $7.83 | 1,572 |
| 2016-04-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.63 | 435 |
| 2016-04-15 | $7.86 | $7.87 | $7.86 | $7.87 | $7.76 | 877 |
| 2016-04-14 | $7.94 | $7.94 | $7.87 | $7.87 | $7.76 | 1,171 |
| 2016-04-13 | $7.79 | $7.96 | $7.77 | $7.94 | $7.83 | 5,049 |
| 2016-04-12 | $7.48 | $7.71 | $7.48 | $7.69 | $7.59 | 1,916 |
| 2016-04-11 | $7.42 | $7.56 | $7.42 | $7.56 | $7.46 | 6,757 |
| 2016-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 50 |
| 2016-04-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.91 | 420 |
| 2016-04-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 606 |
| 2016-04-05 | $7.04 | $7.11 | $7.04 | $7.11 | $7.01 | 4,227 |
| 2016-04-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.38 | 5 |
| 2016-04-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.38 | 73 |
| 2016-03-31 | $7.50 | $7.50 | $7.48 | $7.48 | $7.38 | 546 |
| 2016-03-30 | $7.56 | $7.66 | $7.51 | $7.51 | $7.41 | 860 |
| 2016-03-29 | $7.58 | $7.58 | $7.48 | $7.53 | $7.43 | 3,310 |
| 2016-03-28 | $7.50 | $7.57 | $7.50 | $7.57 | $7.47 | 6,613 |
| 2016-03-24 | $7.26 | $7.26 | $7.26 | $7.26 | $7.16 | 504 |
| 2016-03-23 | $7.30 | $7.31 | $7.30 | $7.31 | $7.21 | 404 |
| 2016-03-22 | $7.49 | $7.58 | $7.49 | $7.58 | $7.48 | 381 |
| 2016-03-21 | $7.50 | $7.65 | $7.50 | $7.65 | $7.55 | 11,564 |
| 2016-03-18 | $7.43 | $7.44 | $7.43 | $7.43 | $7.33 | 1,113 |
| 2016-03-17 | $7.44 | $7.51 | $7.33 | $7.43 | $7.33 | 1,954 |
| 2016-03-16 | $6.76 | $6.78 | $6.76 | $6.78 | $6.69 | 402 |
| 2016-03-15 | $6.84 | $6.99 | $6.84 | $6.99 | $6.90 | 365 |
| 2016-03-14 | $7.11 | $7.11 | $7.07 | $7.07 | $6.98 | 2,807 |
| 2016-03-11 | $7.25 | $7.32 | $7.25 | $7.25 | $7.15 | 3,623 |
| 2016-03-10 | $7.09 | $7.26 | $7.08 | $7.25 | $7.15 | 4,661 |
| 2016-03-09 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 281 |
| 2016-03-08 | $6.93 | $6.93 | $6.93 | $6.93 | $6.84 | 42 |
| 2016-03-07 | $7.00 | $7.01 | $6.92 | $6.93 | $6.84 | 849 |
| 2016-03-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.86 | 1,068 |
| 2016-03-03 | $6.55 | $6.82 | $6.55 | $6.82 | $6.73 | 20,825 |
| 2016-03-02 | $6.45 | $6.49 | $6.45 | $6.49 | $6.40 | 437 |
| 2016-03-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.12 | 14 |
| 2016-02-29 | $6.25 | $6.29 | $6.20 | $6.20 | $6.12 | 1,868 |
| 2016-02-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.02 | 5 |
| 2016-02-25 | $6.11 | $6.11 | $6.10 | $6.10 | $6.02 | 505 |
| 2016-02-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 4 |
| 2016-02-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 9 |
| 2016-02-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 37 |
| 2016-02-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 7 |
| 2016-02-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 20 |
| 2016-02-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 303 |
| 2016-02-16 | $5.74 | $5.83 | $5.74 | $5.83 | $5.76 | 1,748 |
| 2016-02-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.62 | 511 |
| 2016-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 723 |
| 2016-02-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 526 |
| 2016-02-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.88 | 6 |
| 2016-02-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.88 | 275 |
| 2016-02-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.91 | 227 |
| 2016-02-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.80 | 86 |
| 2016-02-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.80 | 6,773 |
| 2016-02-02 | $5.76 | $5.85 | $5.75 | $5.75 | $5.67 | 805 |
| 2016-02-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.60 | 24 |
| 2016-01-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.60 | 450 |
| 2016-01-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.50 | 154 |
| 2016-01-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 14 |
| 2016-01-26 | $5.29 | $5.38 | $5.29 | $5.38 | $5.31 | 5,263 |
| 2016-01-25 | $5.31 | $5.31 | $5.31 | $5.31 | $5.24 | 13 |
| 2016-01-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.24 | 317 |
| 2016-01-21 | $5.32 | $5.32 | $5.30 | $5.30 | $5.23 | 699 |
| 2016-01-20 | $5.40 | $5.40 | $5.21 | $5.29 | $5.22 | 506 |
| 2016-01-19 | $5.42 | $5.42 | $5.40 | $5.42 | $5.35 | 825 |
| 2016-01-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.40 | 810 |
| 2016-01-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.48 | 64 |
| 2016-01-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.48 | 27 |
| 2016-01-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.48 | 223 |
| 2016-01-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 813 |
| 2016-01-08 | $5.76 | $5.76 | $5.61 | $5.61 | $5.53 | 1,225 |
| 2016-01-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.54 | 373 |
| 2016-01-06 | $5.84 | $5.84 | $5.83 | $5.83 | $5.75 | 1,000 |
| 2016-01-05 | $5.92 | $6.00 | $5.92 | $5.99 | $5.91 | 4,677 |
| 2016-01-04 | $6.33 | $6.33 | $5.98 | $5.98 | $5.90 | 2,507 |
| 2015-12-31 | $6.00 | $6.07 | $6.00 | $6.03 | $5.95 | 2,840 |
| 2015-12-30 | $6.23 | $6.23 | $6.07 | $6.07 | $5.98 | 342 |
| 2015-12-29 | $6.41 | $6.41 | $6.27 | $6.32 | $6.24 | 1,730 |
| 2015-12-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.25 | 18 |
| 2015-12-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.25 | 120 |
| 2015-12-23 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 214 |
| 2015-12-22 | $6.24 | $6.27 | $6.17 | $6.17 | $5.92 | 2,170 |
| 2015-12-21 | $6.25 | $6.25 | $6.18 | $6.18 | $5.93 | 312 |
| 2015-12-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.15 | 64 |
| 2015-12-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.15 | 33 |
| 2015-12-16 | $6.43 | $6.43 | $6.41 | $6.41 | $6.15 | 2,613 |
| 2015-12-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.24 | 10 |
| 2015-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.24 | 244 |
| 2015-12-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.28 | 303 |
| 2015-12-10 | $6.73 | $6.73 | $6.71 | $6.71 | $6.44 | 5,143 |
| 2015-12-09 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 11 |
| 2015-12-08 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 92 |
| 2015-12-07 | $7.02 | $7.02 | $6.93 | $6.93 | $6.65 | 4,472 |
| 2015-12-04 | $6.92 | $7.05 | $6.92 | $7.05 | $6.76 | 621 |
| 2015-12-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.53 | 101 |
| 2015-12-02 | $6.83 | $6.92 | $6.79 | $6.81 | $6.53 | 19,282 |
| 2015-12-01 | $6.81 | $6.83 | $6.81 | $6.83 | $6.55 | 822 |
| 2015-11-30 | $6.81 | $6.83 | $6.81 | $6.82 | $6.54 | 1,095 |
| 2015-11-27 | $7.50 | $7.51 | $7.50 | $7.50 | $7.20 | 4,842 |
| 2015-11-25 | $7.33 | $7.33 | $7.29 | $7.29 | $6.99 | 1,256 |
| 2015-11-24 | $7.63 | $7.65 | $7.63 | $7.63 | $7.32 | 1,009 |
| 2015-11-23 | $7.61 | $7.61 | $7.56 | $7.56 | $7.25 | 1,159 |
| 2015-11-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.34 | 471 |
| 2015-11-19 | $7.50 | $7.64 | $7.50 | $7.64 | $7.33 | 2,048 |
| 2015-11-18 | $7.27 | $7.42 | $7.27 | $7.42 | $7.12 | 1,998 |
| 2015-11-17 | $7.19 | $7.19 | $7.19 | $7.19 | $6.90 | 4 |
| 2015-11-16 | $7.19 | $7.19 | $7.19 | $7.19 | $6.90 | 11 |
| 2015-11-13 | $7.16 | $7.19 | $7.16 | $7.19 | $6.90 | 1,006 |
| 2015-11-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.05 | 675 |
| 2015-11-11 | $7.26 | $7.26 | $7.26 | $7.26 | $6.97 | 612 |
| 2015-11-10 | $7.12 | $7.12 | $7.12 | $7.12 | $6.83 | 3 |
| 2015-11-09 | $7.12 | $7.12 | $7.12 | $7.12 | $6.83 | 26 |
| 2015-11-06 | $7.12 | $7.12 | $7.12 | $7.12 | $6.83 | 558 |
| 2015-11-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.00 | 540 |
| 2015-11-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 341 |
| 2015-11-03 | $7.00 | $7.25 | $7.00 | $7.25 | $6.96 | 1,533 |
| 2015-11-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 95 |
| 2015-10-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 52 |
| 2015-10-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.49 | 3,532 |
| 2015-10-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 64 |
| 2015-10-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 178 |
| 2015-10-26 | $6.94 | $6.94 | $6.94 | $6.94 | $6.66 | 525 |
| 2015-10-23 | $7.04 | $7.04 | $7.04 | $7.04 | $6.75 | 293 |
| 2015-10-22 | $6.86 | $6.88 | $6.83 | $6.83 | $6.55 | 550 |
| 2015-10-21 | $6.71 | $6.76 | $6.71 | $6.76 | $6.49 | 1,012 |
| 2015-10-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 81 |
| 2015-10-19 | $6.94 | $6.94 | $6.80 | $6.80 | $6.52 | 2,323 |
| 2015-10-16 | $6.87 | $6.93 | $6.87 | $6.93 | $6.65 | 448 |
| 2015-10-15 | $6.92 | $6.92 | $6.92 | $6.92 | $6.64 | 79 |
| 2015-10-14 | $6.80 | $6.97 | $6.80 | $6.92 | $6.64 | 587 |
| 2015-10-13 | $7.02 | $7.02 | $7.02 | $7.02 | $6.73 | 207 |
| 2015-10-12 | $7.03 | $7.18 | $7.02 | $7.14 | $6.85 | 3,853 |
| 2015-10-09 | $7.22 | $7.22 | $7.22 | $7.22 | $6.92 | 139 |
| 2015-10-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.57 | 6 |
| 2015-10-07 | $6.85 | $7.05 | $6.83 | $6.85 | $6.57 | 4,655 |
| 2015-10-06 | $6.62 | $6.93 | $6.62 | $6.89 | $6.61 | 4,185 |
| 2015-10-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 54 |
| 2015-10-02 | $6.40 | $6.45 | $6.40 | $6.42 | $6.16 | 2,713 |
| 2015-10-01 | $6.12 | $6.12 | $6.12 | $6.12 | $5.87 | 54 |
| 2015-09-30 | $6.12 | $6.12 | $6.12 | $6.12 | $5.87 | 6 |
| 2015-09-29 | $6.02 | $6.12 | $6.02 | $6.12 | $5.87 | 369 |
| 2015-09-28 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 103 |
| 2015-09-25 | $6.25 | $6.42 | $6.25 | $6.34 | $6.08 | 1,839 |
| 2015-09-24 | $5.94 | $5.96 | $5.91 | $5.92 | $5.68 | 2,906 |
| 2015-09-23 | $6.37 | $6.37 | $6.23 | $6.23 | $5.98 | 3,686 |
| 2015-09-22 | $6.45 | $6.47 | $6.31 | $6.35 | $6.09 | 3,690 |
| 2015-09-21 | $6.69 | $6.69 | $6.69 | $6.69 | $6.42 | 1,027 |
| 2015-09-18 | $6.83 | $6.83 | $6.63 | $6.63 | $6.36 | 4,341 |
| 2015-09-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.65 | 0 |
| 2015-09-16 | $6.93 | $6.96 | $6.93 | $6.93 | $6.65 | 11,884 |
| 2015-09-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.58 | 34 |
| 2015-09-14 | $6.70 | $6.86 | $6.65 | $6.86 | $6.58 | 4,470 |
| 2015-09-11 | $6.81 | $6.81 | $6.81 | $6.81 | $6.53 | 66 |
| 2015-09-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.53 | 9 |
| 2015-09-09 | $6.79 | $6.84 | $6.78 | $6.81 | $6.53 | 5,065 |
| 2015-09-08 | $6.71 | $6.71 | $6.71 | $6.71 | $6.44 | 488 |
| 2015-09-04 | $6.81 | $6.81 | $6.80 | $6.80 | $6.52 | 1,032 |
| 2015-09-03 | $6.88 | $6.92 | $6.88 | $6.92 | $6.64 | 440 |
| 2015-09-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.86 | 47 |
| 2015-09-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.86 | 68 |
| 2015-08-31 | $7.02 | $7.15 | $7.02 | $7.15 | $6.86 | 4,278 |
| 2015-08-28 | $7.22 | $7.22 | $7.22 | $7.22 | $6.93 | 238 |
| 2015-08-27 | $7.13 | $7.40 | $7.13 | $7.40 | $7.10 | 314 |
| 2015-08-26 | $6.85 | $6.86 | $6.85 | $6.85 | $6.57 | 727 |
| 2015-08-25 | $7.05 | $7.07 | $6.85 | $6.85 | $6.57 | 3,966 |
| 2015-08-24 | $7.00 | $7.10 | $6.70 | $7.03 | $6.74 | 4,517 |
| 2015-08-21 | $7.23 | $7.23 | $7.21 | $7.21 | $6.92 | 769 |
| 2015-08-20 | $7.35 | $7.35 | $7.35 | $7.35 | $7.05 | 162 |
| 2015-08-19 | $7.43 | $7.43 | $7.29 | $7.35 | $7.05 | 3,766 |
| 2015-08-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 24 |
| 2015-08-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 58 |
| 2015-08-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.16 | 768 |
| 2015-08-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.18 | 61 |
| 2015-08-12 | $7.61 | $7.61 | $7.48 | $7.48 | $7.18 | 1,525 |
| 2015-08-11 | $7.62 | $7.62 | $7.62 | $7.62 | $7.31 | 24 |
| 2015-08-10 | $7.62 | $7.62 | $7.62 | $7.62 | $7.31 | 322 |
| 2015-08-07 | $7.50 | $7.50 | $7.48 | $7.48 | $7.18 | 712 |
| 2015-08-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.28 | 228 |
| 2015-08-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.48 | 193 |
| 2015-08-04 | $7.93 | $7.93 | $7.78 | $7.78 | $7.46 | 543 |
| 2015-08-03 | $7.99 | $7.99 | $7.90 | $7.90 | $7.58 | 5,345 |