CF Corporation Class A (FG) Exchange: NYSE
Data as of Aug. 22, 2025
$35.33 ($1.06) 3.09%
CF Corporation Class A - Daily Information
Click for more stock information on CF Corporation Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $34.52 |
| Previous Close | $35.33 |
| High | $35.59 |
| Low | $34.29 |
| Adjusted Open | $34.52 |
| Previous Adjusted Close | $35.33 |
| Adjusted High | $35.59 |
| Adjusted Low | $34.29 |
About CF Corporation Class A (FG)
DELISTED - CF Corporation Class A
Invest in CF Corporation Class A (FG)
Historical Stock Data for CF Corporation Class A (FG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $34.52 | $35.59 | $34.29 | $35.33 | $35.33 | 187,729 |
| 2025-08-21 | $34.08 | $34.45 | $33.97 | $34.27 | $34.27 | 125,207 |
| 2025-08-20 | $33.71 | $34.55 | $33.71 | $34.11 | $34.11 | 206,930 |
| 2025-08-19 | $34.18 | $34.81 | $33.82 | $34.09 | $34.09 | 256,056 |
| 2025-08-18 | $34.33 | $34.33 | $33.97 | $34.17 | $34.17 | 173,083 |
| 2025-08-15 | $35.61 | $35.63 | $34.40 | $34.49 | $34.49 | 131,987 |
| 2025-08-14 | $35.02 | $35.39 | $34.91 | $35.33 | $35.33 | 146,045 |
| 2025-08-13 | $35.85 | $35.86 | $35.30 | $35.44 | $35.44 | 120,236 |
| 2025-08-12 | $34.67 | $35.60 | $34.63 | $35.50 | $35.50 | 226,024 |
| 2025-08-11 | $34.05 | $34.73 | $34.00 | $34.50 | $34.50 | 172,791 |
| 2025-08-08 | $34.30 | $34.42 | $33.42 | $33.98 | $33.98 | 315,453 |
| 2025-08-07 | $34.76 | $36.70 | $33.73 | $34.11 | $34.11 | 333,023 |
| 2025-08-06 | $32.67 | $33.41 | $32.66 | $33.15 | $33.15 | 240,718 |
| 2025-08-05 | $31.92 | $32.47 | $31.65 | $32.40 | $32.40 | 157,414 |
| 2025-08-04 | $31.61 | $31.78 | $31.40 | $31.72 | $31.72 | 128,101 |
| 2025-08-01 | $31.52 | $31.59 | $30.60 | $31.38 | $31.38 | 210,986 |
| 2025-07-31 | $30.40 | $32.00 | $30.40 | $31.91 | $31.91 | 192,734 |
| 2025-07-30 | $32.25 | $32.25 | $30.56 | $30.70 | $30.70 | 186,539 |
| 2025-07-29 | $32.50 | $32.70 | $32.15 | $32.16 | $32.16 | 154,248 |
| 2025-07-28 | $32.06 | $32.28 | $31.75 | $32.27 | $32.27 | 188,414 |
| 2025-07-25 | $31.95 | $32.45 | $31.80 | $32.24 | $32.24 | 187,707 |
| 2025-07-24 | $31.70 | $31.98 | $31.49 | $31.93 | $31.93 | 166,674 |
| 2025-07-23 | $31.43 | $31.88 | $30.98 | $31.88 | $31.88 | 302,216 |
| 2025-07-22 | $30.66 | $31.36 | $30.42 | $31.21 | $31.21 | 128,119 |
| 2025-07-21 | $31.21 | $31.33 | $30.67 | $30.69 | $30.69 | 100,424 |
| 2025-07-18 | $31.40 | $31.40 | $30.94 | $31.04 | $31.04 | 109,733 |
| 2025-07-17 | $30.75 | $31.40 | $30.75 | $31.38 | $31.38 | 138,462 |
| 2025-07-16 | $30.10 | $30.99 | $30.04 | $30.96 | $30.96 | 163,238 |
| 2025-07-15 | $30.75 | $30.86 | $30.01 | $30.01 | $30.01 | 147,462 |
| 2025-07-14 | $30.54 | $30.93 | $30.54 | $30.75 | $30.75 | 121,001 |
| 2025-07-11 | $30.56 | $30.83 | $30.17 | $30.76 | $30.76 | 190,042 |
| 2025-07-10 | $31.18 | $31.33 | $30.86 | $30.92 | $30.92 | 133,766 |
| 2025-07-09 | $31.68 | $31.80 | $30.87 | $31.13 | $31.13 | 237,049 |
| 2025-07-08 | $31.15 | $31.88 | $31.02 | $31.54 | $31.54 | 188,683 |
| 2025-07-07 | $32.19 | $32.64 | $31.09 | $31.15 | $31.15 | 247,464 |
| 2025-07-03 | $32.27 | $32.61 | $32.08 | $32.51 | $32.51 | 56,633 |
| 2025-07-02 | $32.54 | $32.54 | $31.94 | $32.23 | $32.23 | 144,146 |
| 2025-07-01 | $31.86 | $32.74 | $31.67 | $32.55 | $32.55 | 146,025 |
| 2025-06-30 | $32.18 | $32.42 | $31.89 | $31.98 | $31.98 | 144,471 |
| 2025-06-27 | $32.35 | $32.86 | $32.03 | $32.14 | $32.14 | 577,140 |
| 2025-06-26 | $31.80 | $32.33 | $31.80 | $32.28 | $32.28 | 225,382 |
| 2025-06-25 | $32.01 | $32.03 | $31.41 | $31.55 | $31.55 | 118,004 |
| 2025-06-24 | $32.24 | $32.71 | $32.02 | $32.04 | $32.04 | 119,198 |
| 2025-06-23 | $31.45 | $32.07 | $31.16 | $32.07 | $32.07 | 147,834 |
| 2025-06-20 | $31.88 | $32.02 | $31.56 | $31.63 | $31.63 | 160,663 |
| 2025-06-18 | $30.96 | $31.83 | $30.96 | $31.61 | $31.61 | 191,172 |
| 2025-06-17 | $31.16 | $31.47 | $30.95 | $30.98 | $30.98 | 211,627 |
| 2025-06-16 | $31.69 | $32.08 | $31.49 | $31.52 | $31.52 | 115,725 |
| 2025-06-13 | $32.24 | $32.48 | $31.39 | $31.48 | $31.26 | 190,361 |
| 2025-06-12 | $32.27 | $32.86 | $32.03 | $32.86 | $32.63 | 130,869 |
| 2025-06-11 | $32.10 | $32.78 | $32.10 | $32.60 | $32.37 | 212,490 |
| 2025-06-10 | $32.66 | $32.80 | $31.97 | $32.15 | $31.93 | 142,487 |
| 2025-06-09 | $33.45 | $33.46 | $32.68 | $32.72 | $32.49 | 173,770 |
| 2025-06-06 | $33.56 | $33.62 | $33.02 | $33.24 | $33.24 | 177,439 |
| 2025-06-05 | $32.48 | $33.15 | $32.36 | $32.96 | $32.96 | 227,504 |
| 2025-06-04 | $32.67 | $32.67 | $32.28 | $32.40 | $32.40 | 161,634 |
| 2025-06-03 | $32.31 | $32.62 | $31.97 | $32.57 | $32.57 | 225,346 |
| 2025-06-02 | $31.73 | $32.33 | $31.63 | $32.31 | $32.31 | 192,794 |
| 2025-05-30 | $31.69 | $32.24 | $31.34 | $31.96 | $31.96 | 217,070 |
| 2025-05-29 | $31.66 | $31.82 | $31.28 | $31.76 | $31.76 | 167,201 |
| 2025-05-28 | $32.14 | $32.37 | $31.35 | $31.36 | $31.36 | 185,575 |
| 2025-05-27 | $31.58 | $32.28 | $31.51 | $32.21 | $32.21 | 153,669 |
| 2025-05-23 | $31.23 | $31.57 | $31.00 | $31.24 | $31.24 | 160,924 |
| 2025-05-22 | $31.88 | $32.14 | $31.57 | $31.72 | $31.72 | 283,788 |
| 2025-05-21 | $32.10 | $32.71 | $31.94 | $31.98 | $31.98 | 305,140 |
| 2025-05-20 | $32.56 | $33.03 | $32.25 | $32.35 | $32.35 | 297,094 |
| 2025-05-19 | $31.67 | $32.45 | $31.55 | $32.39 | $32.39 | 160,228 |
| 2025-05-16 | $31.35 | $32.24 | $31.26 | $32.01 | $32.01 | 224,960 |
| 2025-05-15 | $30.74 | $31.23 | $30.52 | $31.04 | $31.04 | 232,439 |
| 2025-05-14 | $31.22 | $31.25 | $30.72 | $30.79 | $30.79 | 264,454 |
| 2025-05-13 | $31.48 | $31.80 | $31.05 | $31.17 | $31.17 | 262,457 |
| 2025-05-12 | $31.46 | $31.85 | $31.05 | $31.43 | $31.43 | 369,062 |
| 2025-05-09 | $30.98 | $31.34 | $30.10 | $30.17 | $30.17 | 410,916 |
| 2025-05-08 | $33.90 | $34.50 | $30.69 | $30.72 | $30.72 | 664,719 |
| 2025-05-07 | $36.09 | $36.09 | $35.34 | $35.92 | $35.92 | 256,375 |
| 2025-05-06 | $35.46 | $35.89 | $35.08 | $35.60 | $35.60 | 187,437 |
| 2025-05-05 | $35.40 | $36.02 | $35.19 | $35.62 | $35.62 | 170,413 |
| 2025-05-02 | $35.93 | $36.28 | $35.64 | $35.89 | $35.89 | 161,314 |
| 2025-05-01 | $34.86 | $35.40 | $34.64 | $35.23 | $35.23 | 247,127 |
| 2025-04-30 | $35.16 | $35.43 | $34.39 | $34.81 | $34.81 | 215,611 |
| 2025-04-29 | $34.88 | $35.77 | $34.41 | $35.69 | $35.69 | 339,894 |
| 2025-04-28 | $34.97 | $35.33 | $34.52 | $35.09 | $35.09 | 118,857 |
| 2025-04-25 | $35.15 | $35.25 | $34.37 | $34.99 | $34.99 | 137,733 |
| 2025-04-24 | $34.70 | $35.45 | $34.11 | $35.33 | $35.33 | 171,411 |
| 2025-04-23 | $34.94 | $35.45 | $34.08 | $34.46 | $34.46 | 220,226 |
| 2025-04-22 | $33.84 | $34.21 | $33.29 | $34.07 | $34.07 | 363,053 |
| 2025-04-21 | $34.56 | $34.56 | $32.76 | $33.35 | $33.35 | 240,141 |
| 2025-04-17 | $34.56 | $35.28 | $34.56 | $34.80 | $34.80 | 270,775 |
| 2025-04-16 | $34.41 | $34.95 | $33.90 | $34.46 | $34.46 | 261,038 |
| 2025-04-15 | $34.39 | $35.18 | $34.30 | $34.41 | $34.41 | 426,862 |
| 2025-04-14 | $34.15 | $34.99 | $32.96 | $34.17 | $34.17 | 362,402 |
| 2025-04-11 | $33.37 | $34.16 | $32.49 | $33.51 | $33.51 | 430,142 |
| 2025-04-10 | $35.36 | $35.36 | $33.37 | $33.79 | $33.79 | 386,854 |
| 2025-04-09 | $34.59 | $37.01 | $32.42 | $36.42 | $36.42 | 767,911 |
| 2025-04-08 | $35.78 | $36.50 | $34.23 | $35.00 | $35.00 | 641,881 |
| 2025-04-07 | $32.41 | $35.33 | $31.26 | $35.00 | $35.00 | 851,352 |
| 2025-04-04 | $34.39 | $34.89 | $33.44 | $34.15 | $34.15 | 1,087,784 |
| 2025-04-03 | $35.15 | $35.57 | $34.50 | $35.34 | $35.34 | 778,379 |
| 2025-04-02 | $36.25 | $37.19 | $35.78 | $36.80 | $36.80 | 561,416 |
| 2025-04-01 | $36.08 | $36.91 | $35.52 | $36.88 | $36.88 | 872,011 |
| 2025-03-31 | $34.99 | $36.40 | $34.99 | $36.05 | $36.05 | 554,369 |
| 2025-03-28 | $36.50 | $36.50 | $35.15 | $35.21 | $35.21 | 584,217 |
| 2025-03-27 | $35.80 | $36.24 | $35.45 | $35.99 | $35.99 | 340,776 |
| 2025-03-26 | $35.42 | $36.22 | $35.31 | $35.79 | $35.79 | 525,539 |
| 2025-03-25 | $35.26 | $35.85 | $34.75 | $35.10 | $35.10 | 848,361 |
| 2025-03-24 | $35.15 | $35.25 | $34.60 | $34.70 | $34.70 | 973,708 |
| 2025-03-21 | $34.52 | $34.99 | $34.08 | $34.70 | $34.70 | 2,596,158 |
| 2025-03-20 | $38.00 | $39.23 | $35.88 | $36.44 | $36.44 | 618,759 |
| 2025-03-19 | $41.60 | $42.84 | $41.55 | $42.74 | $42.74 | 71,588 |
| 2025-03-18 | $42.62 | $42.62 | $41.52 | $41.84 | $41.84 | 52,196 |
| 2025-03-17 | $42.50 | $42.70 | $41.90 | $42.67 | $42.67 | 68,881 |
| 2025-03-14 | $40.51 | $42.84 | $40.47 | $42.73 | $42.51 | 173,676 |
| 2025-03-13 | $40.72 | $40.72 | $39.90 | $40.27 | $40.06 | 41,820 |
| 2025-03-12 | $40.97 | $41.29 | $39.77 | $40.39 | $40.18 | 59,144 |
| 2025-03-11 | $39.40 | $40.68 | $39.40 | $40.41 | $40.20 | 80,375 |
| 2025-03-10 | $39.93 | $40.01 | $38.23 | $39.16 | $38.96 | 72,562 |
| 2025-03-07 | $40.80 | $41.00 | $39.71 | $40.86 | $40.65 | 69,436 |
| 2025-03-06 | $41.29 | $41.66 | $40.71 | $40.81 | $40.60 | 39,291 |
| 2025-03-05 | $41.17 | $42.49 | $40.77 | $41.82 | $41.61 | 81,812 |
| 2025-03-04 | $41.59 | $41.89 | $40.31 | $40.89 | $40.68 | 65,770 |
| 2025-03-03 | $42.85 | $43.75 | $42.17 | $42.63 | $42.41 | 98,025 |
| 2025-02-28 | $41.77 | $42.64 | $40.92 | $42.58 | $42.58 | 170,952 |
| 2025-02-27 | $41.83 | $42.63 | $41.39 | $41.57 | $41.57 | 62,055 |
| 2025-02-26 | $41.17 | $42.01 | $41.17 | $41.89 | $41.89 | 70,310 |
| 2025-02-25 | $41.32 | $42.15 | $40.94 | $41.21 | $41.21 | 124,491 |
| 2025-02-24 | $40.20 | $41.36 | $39.96 | $40.88 | $40.88 | 131,644 |
| 2025-02-21 | $44.36 | $44.36 | $39.66 | $40.18 | $40.18 | 187,343 |
| 2025-02-20 | $44.89 | $45.11 | $43.01 | $44.02 | $44.02 | 122,190 |
| 2025-02-19 | $46.01 | $46.41 | $44.84 | $45.42 | $45.42 | 93,791 |
| 2025-02-18 | $47.22 | $47.76 | $45.36 | $46.48 | $46.48 | 126,691 |
| 2025-02-14 | $46.82 | $47.58 | $46.74 | $47.04 | $47.04 | 55,140 |
| 2025-02-13 | $46.07 | $46.82 | $45.78 | $46.43 | $46.43 | 41,255 |
| 2025-02-12 | $45.89 | $45.98 | $44.81 | $45.87 | $45.87 | 69,799 |
| 2025-02-11 | $46.23 | $47.03 | $46.11 | $46.85 | $46.85 | 49,679 |
| 2025-02-10 | $45.01 | $46.84 | $44.88 | $46.43 | $46.43 | 76,327 |
| 2025-02-07 | $43.98 | $44.96 | $43.67 | $44.87 | $44.87 | 136,620 |
| 2025-02-06 | $44.82 | $45.06 | $43.65 | $44.10 | $44.10 | 54,858 |
| 2025-02-05 | $44.00 | $44.93 | $43.61 | $44.90 | $44.90 | 82,777 |
| 2025-02-04 | $43.67 | $44.18 | $43.67 | $43.75 | $43.75 | 48,134 |
| 2025-02-03 | $44.51 | $44.91 | $43.54 | $43.97 | $43.97 | 70,324 |
| 2025-01-31 | $46.35 | $46.78 | $45.57 | $45.91 | $45.91 | 72,479 |
| 2025-01-30 | $46.64 | $46.82 | $46.24 | $46.37 | $46.37 | 46,420 |
| 2025-01-29 | $44.67 | $46.44 | $44.67 | $46.24 | $46.24 | 79,379 |
| 2025-01-28 | $44.59 | $45.18 | $44.40 | $44.75 | $44.75 | 51,157 |
| 2025-01-27 | $42.87 | $44.72 | $42.87 | $44.65 | $44.65 | 62,644 |
| 2025-01-24 | $42.99 | $43.33 | $42.87 | $43.00 | $43.00 | 38,055 |
| 2025-01-23 | $43.28 | $43.75 | $42.99 | $43.21 | $43.21 | 61,801 |
| 2025-01-22 | $43.47 | $43.77 | $43.14 | $43.44 | $43.44 | 50,580 |
| 2025-01-21 | $44.11 | $44.52 | $43.43 | $43.87 | $43.87 | 49,805 |
| 2025-01-17 | $43.44 | $44.22 | $42.93 | $43.90 | $43.90 | 85,896 |
| 2025-01-16 | $42.55 | $43.10 | $42.10 | $43.07 | $43.07 | 94,660 |
| 2025-01-15 | $42.40 | $43.10 | $41.52 | $42.60 | $42.60 | 70,501 |
| 2025-01-14 | $39.51 | $41.14 | $39.51 | $41.06 | $41.06 | 59,763 |
| 2025-01-13 | $38.61 | $39.92 | $38.61 | $39.48 | $39.48 | 54,008 |
| 2025-01-10 | $40.10 | $41.06 | $38.93 | $39.28 | $39.28 | 83,672 |
| 2025-01-08 | $41.94 | $41.94 | $40.98 | $41.44 | $41.44 | 59,991 |
| 2025-01-07 | $41.58 | $42.53 | $41.58 | $42.31 | $42.31 | 95,219 |
| 2025-01-06 | $42.31 | $42.49 | $40.78 | $41.52 | $41.52 | 102,849 |
| 2025-01-03 | $41.25 | $42.60 | $41.23 | $42.39 | $42.39 | 50,000 |
| 2025-01-02 | $41.84 | $42.34 | $41.05 | $41.13 | $41.13 | 49,896 |
| 2024-12-31 | $41.90 | $42.47 | $41.27 | $41.44 | $41.44 | 37,340 |
| 2024-12-30 | $41.23 | $42.07 | $40.26 | $41.56 | $41.56 | 35,139 |
| 2024-12-27 | $42.01 | $42.55 | $41.01 | $41.52 | $41.52 | 41,062 |
| 2024-12-26 | $41.75 | $42.58 | $41.57 | $42.49 | $42.49 | 24,461 |
| 2024-12-24 | $41.60 | $42.13 | $41.20 | $42.12 | $42.12 | 17,610 |
| 2024-12-23 | $41.77 | $42.02 | $40.68 | $41.58 | $41.58 | 67,589 |
| 2024-12-20 | $40.83 | $42.57 | $40.83 | $41.77 | $41.77 | 145,617 |
| 2024-12-19 | $41.07 | $41.83 | $40.68 | $41.37 | $41.37 | 71,684 |
| 2024-12-18 | $43.65 | $44.05 | $40.19 | $40.65 | $40.65 | 83,483 |
| 2024-12-17 | $44.36 | $44.79 | $43.00 | $43.55 | $43.55 | 55,223 |
| 2024-12-16 | $44.58 | $44.92 | $44.04 | $44.73 | $44.51 | 45,985 |
| 2024-12-13 | $43.67 | $44.82 | $43.67 | $44.64 | $44.42 | 67,040 |
| 2024-12-12 | $44.89 | $45.35 | $43.63 | $43.81 | $43.59 | 34,694 |
| 2024-12-11 | $44.95 | $45.31 | $44.47 | $44.74 | $44.52 | 85,320 |
| 2024-12-10 | $45.06 | $45.32 | $44.08 | $44.47 | $44.25 | 47,332 |
| 2024-12-09 | $47.20 | $47.82 | $44.87 | $44.93 | $44.70 | 64,213 |
| 2024-12-06 | $46.88 | $47.37 | $46.18 | $46.75 | $46.52 | 43,687 |
| 2024-12-05 | $46.72 | $46.82 | $46.02 | $46.69 | $46.46 | 42,658 |
| 2024-12-04 | $47.27 | $47.27 | $45.86 | $46.73 | $46.50 | 45,727 |
| 2024-12-03 | $48.73 | $49.41 | $46.57 | $46.94 | $46.70 | 50,298 |
| 2024-12-02 | $48.54 | $48.92 | $47.76 | $48.76 | $48.51 | 81,627 |
| 2024-11-29 | $48.74 | $49.00 | $48.00 | $48.33 | $48.09 | 24,561 |
| 2024-11-27 | $48.10 | $49.94 | $47.97 | $48.52 | $48.28 | 66,352 |
| 2024-11-26 | $47.90 | $47.95 | $47.07 | $47.82 | $47.58 | 55,715 |
| 2024-11-25 | $48.72 | $50.75 | $48.41 | $48.43 | $48.19 | 82,143 |
| 2024-11-22 | $47.59 | $49.00 | $47.10 | $48.30 | $48.06 | 56,729 |
| 2024-11-21 | $45.85 | $47.32 | $45.85 | $47.10 | $46.86 | 55,100 |
| 2024-11-20 | $45.31 | $45.42 | $44.56 | $45.41 | $45.18 | 47,121 |
| 2024-11-19 | $44.85 | $45.66 | $44.78 | $45.62 | $45.39 | 46,895 |
| 2024-11-18 | $45.50 | $46.46 | $45.04 | $45.35 | $45.12 | 41,807 |
| 2024-11-15 | $45.97 | $46.60 | $44.47 | $45.44 | $45.21 | 69,726 |
| 2024-11-14 | $45.79 | $46.05 | $45.14 | $45.47 | $45.24 | 40,150 |
| 2024-11-13 | $46.48 | $47.41 | $45.77 | $45.77 | $45.54 | 46,653 |
| 2024-11-12 | $46.63 | $47.50 | $45.50 | $46.23 | $46.00 | 100,579 |
| 2024-11-11 | $46.44 | $47.85 | $46.14 | $47.20 | $46.96 | 71,299 |
| 2024-11-08 | $45.43 | $46.49 | $45.06 | $46.05 | $45.82 | 74,198 |
| 2024-11-07 | $47.94 | $48.00 | $43.69 | $45.22 | $44.99 | 85,980 |
| 2024-11-06 | $43.31 | $48.00 | $43.31 | $47.42 | $47.18 | 156,668 |
| 2024-11-05 | $40.11 | $40.94 | $39.63 | $40.71 | $40.51 | 73,382 |
| 2024-11-04 | $40.28 | $40.67 | $40.03 | $40.47 | $40.27 | 53,339 |
| 2024-11-01 | $40.24 | $41.02 | $40.00 | $40.37 | $40.17 | 61,274 |
| 2024-10-31 | $41.36 | $41.36 | $40.04 | $40.10 | $39.90 | 84,475 |
| 2024-10-30 | $41.65 | $42.56 | $41.59 | $41.69 | $41.48 | 26,444 |
| 2024-10-29 | $41.29 | $41.92 | $41.28 | $41.84 | $41.63 | 37,360 |
| 2024-10-28 | $41.56 | $42.17 | $41.22 | $41.66 | $41.45 | 43,942 |
| 2024-10-25 | $42.11 | $42.11 | $41.22 | $41.29 | $41.29 | 42,582 |
| 2024-10-24 | $42.48 | $42.64 | $41.47 | $41.89 | $41.89 | 61,296 |
| 2024-10-23 | $41.96 | $42.71 | $41.65 | $42.64 | $42.64 | 55,513 |
| 2024-10-22 | $42.14 | $42.49 | $41.59 | $42.19 | $42.19 | 40,266 |
| 2024-10-21 | $43.73 | $44.66 | $42.32 | $42.36 | $42.36 | 42,018 |
| 2024-10-18 | $44.63 | $44.63 | $43.75 | $43.98 | $43.98 | 48,134 |
| 2024-10-17 | $45.00 | $45.82 | $43.57 | $44.45 | $44.45 | 81,520 |
| 2024-10-16 | $44.19 | $44.97 | $44.19 | $44.84 | $44.84 | 44,345 |
| 2024-10-15 | $43.63 | $44.16 | $43.43 | $43.56 | $43.56 | 34,106 |
| 2024-10-14 | $44.01 | $44.31 | $43.23 | $43.52 | $43.52 | 35,676 |
| 2024-10-11 | $42.57 | $44.92 | $42.57 | $44.07 | $44.07 | 55,991 |
| 2024-10-10 | $42.54 | $43.22 | $41.87 | $42.46 | $42.46 | 54,882 |
| 2024-10-09 | $42.15 | $43.80 | $42.15 | $42.96 | $42.96 | 41,246 |
| 2024-10-08 | $42.29 | $42.84 | $42.05 | $42.35 | $42.35 | 36,586 |
| 2024-10-07 | $43.28 | $43.59 | $42.28 | $42.63 | $42.63 | 39,080 |
| 2024-10-04 | $43.49 | $44.06 | $42.44 | $43.28 | $43.28 | 65,378 |
| 2024-10-03 | $42.96 | $43.35 | $42.14 | $42.36 | $42.36 | 55,948 |
| 2024-10-02 | $42.46 | $43.87 | $41.81 | $43.39 | $43.39 | 67,762 |
| 2024-10-01 | $44.54 | $44.54 | $41.66 | $42.17 | $42.17 | 96,119 |
| 2024-09-30 | $44.11 | $44.77 | $43.54 | $44.72 | $44.72 | 40,712 |
| 2024-09-27 | $43.48 | $44.98 | $43.14 | $44.30 | $44.30 | 57,691 |
| 2024-09-26 | $42.81 | $44.32 | $42.39 | $43.10 | $43.10 | 65,240 |
| 2024-09-25 | $42.61 | $42.61 | $42.00 | $42.10 | $42.10 | 40,974 |
| 2024-09-24 | $42.97 | $43.09 | $42.34 | $42.51 | $42.51 | 50,942 |
| 2024-09-23 | $42.81 | $43.11 | $42.23 | $42.61 | $42.61 | 45,799 |
| 2024-09-20 | $42.61 | $43.20 | $42.08 | $42.38 | $42.38 | 171,953 |
| 2024-09-19 | $43.09 | $43.50 | $42.31 | $42.86 | $42.86 | 50,332 |
| 2024-09-18 | $42.19 | $42.99 | $41.20 | $42.00 | $42.00 | 66,658 |
| 2024-09-17 | $42.87 | $43.35 | $42.20 | $42.22 | $42.22 | 42,514 |
| 2024-09-16 | $41.72 | $42.45 | $41.70 | $42.15 | $42.15 | 48,898 |
| 2024-09-13 | $40.94 | $42.06 | $40.58 | $41.88 | $41.88 | 69,072 |
| 2024-09-12 | $39.97 | $40.30 | $39.78 | $40.20 | $40.20 | 47,399 |
| 2024-09-11 | $39.76 | $39.76 | $38.69 | $39.58 | $39.58 | 59,785 |
| 2024-09-10 | $40.28 | $40.62 | $39.30 | $40.23 | $40.23 | 60,815 |
| 2024-09-09 | $40.19 | $40.71 | $39.36 | $40.29 | $40.29 | 108,217 |
| 2024-09-06 | $41.83 | $42.02 | $40.16 | $40.30 | $40.30 | 96,890 |
| 2024-09-05 | $41.41 | $42.05 | $40.29 | $41.57 | $41.57 | 64,768 |
| 2024-09-04 | $42.04 | $43.16 | $41.50 | $41.71 | $41.71 | 76,641 |
| 2024-09-03 | $45.11 | $45.50 | $42.25 | $42.30 | $42.30 | 89,623 |
| 2024-08-30 | $44.40 | $45.81 | $44.40 | $45.69 | $45.69 | 98,021 |
| 2024-08-29 | $44.47 | $44.95 | $44.08 | $44.24 | $44.24 | 63,316 |
| 2024-08-28 | $42.30 | $43.88 | $42.30 | $43.85 | $43.85 | 76,570 |
| 2024-08-27 | $41.83 | $42.36 | $41.62 | $42.29 | $42.29 | 44,905 |
| 2024-08-26 | $42.79 | $42.86 | $41.83 | $42.02 | $42.02 | 45,605 |
| 2024-08-23 | $40.84 | $42.51 | $40.40 | $42.11 | $42.11 | 66,321 |
| 2024-08-22 | $40.26 | $40.47 | $39.76 | $40.29 | $40.29 | 45,607 |
| 2024-08-21 | $40.69 | $40.84 | $40.03 | $40.41 | $40.41 | 43,558 |
| 2024-08-20 | $41.47 | $41.47 | $40.05 | $40.10 | $40.10 | 53,601 |
| 2024-08-19 | $41.38 | $41.78 | $41.12 | $41.59 | $41.59 | 43,859 |
| 2024-08-16 | $40.34 | $41.85 | $40.34 | $41.38 | $41.38 | 69,513 |
| 2024-08-15 | $39.83 | $40.98 | $39.70 | $40.39 | $40.39 | 102,496 |
| 2024-08-14 | $39.22 | $39.33 | $38.74 | $38.89 | $38.89 | 63,056 |
| 2024-08-13 | $38.28 | $39.84 | $38.05 | $39.36 | $39.36 | 75,310 |
| 2024-08-12 | $38.12 | $38.61 | $37.63 | $37.68 | $37.68 | 47,951 |
| 2024-08-09 | $38.47 | $38.54 | $37.90 | $38.35 | $38.35 | 55,661 |
| 2024-08-08 | $37.75 | $38.89 | $37.75 | $38.61 | $38.61 | 58,660 |
| 2024-08-07 | $39.02 | $39.39 | $36.79 | $37.42 | $37.42 | 117,475 |
| 2024-08-06 | $37.98 | $38.63 | $36.40 | $38.43 | $38.43 | 109,212 |
| 2024-08-05 | $37.31 | $37.31 | $34.90 | $37.08 | $37.08 | 168,370 |
| 2024-08-02 | $39.35 | $39.35 | $37.98 | $38.29 | $38.29 | 107,260 |
| 2024-08-01 | $43.36 | $43.39 | $40.33 | $40.65 | $40.65 | 92,720 |
| 2024-07-31 | $43.46 | $43.57 | $42.87 | $43.13 | $43.13 | 127,726 |
| 2024-07-30 | $43.52 | $44.35 | $43.14 | $43.15 | $43.15 | 280,865 |
| 2024-07-29 | $43.67 | $44.04 | $42.95 | $43.07 | $43.07 | 70,770 |
| 2024-07-26 | $44.49 | $44.49 | $43.45 | $43.80 | $43.80 | 131,864 |
| 2024-07-25 | $43.32 | $44.82 | $43.30 | $43.59 | $43.59 | 93,341 |
| 2024-07-24 | $44.69 | $45.10 | $42.87 | $42.90 | $42.90 | 93,521 |
| 2024-07-23 | $43.94 | $45.38 | $43.53 | $44.80 | $44.80 | 239,344 |
| 2024-07-22 | $43.98 | $44.15 | $43.32 | $44.04 | $44.04 | 194,593 |
| 2024-07-19 | $44.23 | $44.87 | $43.79 | $43.80 | $43.80 | 99,264 |
| 2024-07-18 | $44.63 | $46.30 | $44.35 | $44.39 | $44.39 | 60,654 |
| 2024-07-17 | $44.44 | $45.70 | $44.44 | $44.94 | $44.94 | 91,877 |
| 2024-07-16 | $43.72 | $45.27 | $43.70 | $44.97 | $44.97 | 100,946 |
| 2024-07-15 | $42.47 | $43.67 | $42.45 | $43.51 | $43.51 | 80,331 |
| 2024-07-12 | $42.19 | $42.83 | $41.70 | $41.88 | $41.88 | 78,832 |
| 2024-07-11 | $41.06 | $42.56 | $40.62 | $42.06 | $42.06 | 89,005 |
| 2024-07-10 | $38.32 | $40.01 | $38.32 | $40.00 | $40.00 | 76,447 |
| 2024-07-09 | $37.62 | $38.41 | $37.50 | $37.96 | $37.96 | 47,753 |
| 2024-07-08 | $38.26 | $38.59 | $37.66 | $37.77 | $37.77 | 57,183 |
| 2024-07-05 | $38.07 | $38.29 | $37.54 | $37.88 | $37.88 | 48,127 |
| 2024-07-03 | $37.40 | $38.62 | $37.07 | $38.37 | $38.37 | 34,295 |
| 2024-07-02 | $37.56 | $37.85 | $37.36 | $37.41 | $37.41 | 56,220 |
| 2024-07-01 | $37.92 | $38.48 | $37.30 | $37.69 | $37.69 | 68,246 |
| 2024-06-28 | $38.87 | $39.19 | $37.79 | $38.05 | $38.05 | 142,693 |
| 2024-06-27 | $38.19 | $38.86 | $37.52 | $38.82 | $38.82 | 33,415 |
| 2024-06-26 | $37.38 | $38.22 | $37.33 | $37.88 | $37.88 | 68,061 |
| 2024-06-25 | $38.18 | $38.74 | $37.65 | $37.88 | $37.88 | 38,189 |
| 2024-06-24 | $38.49 | $38.93 | $38.30 | $38.45 | $38.45 | 45,586 |
| 2024-06-21 | $38.11 | $38.94 | $37.94 | $38.53 | $38.53 | 118,838 |
| 2024-06-20 | $37.43 | $38.42 | $37.18 | $38.26 | $38.26 | 40,149 |
| 2024-06-18 | $37.15 | $38.44 | $37.15 | $37.85 | $37.85 | 79,758 |
| 2024-06-17 | $36.44 | $37.19 | $36.32 | $37.13 | $37.13 | 96,117 |
| 2024-06-14 | $36.90 | $37.43 | $36.33 | $36.80 | $36.80 | 74,331 |
| 2024-06-13 | $38.65 | $38.65 | $37.49 | $37.64 | $37.43 | 55,132 |
| 2024-06-12 | $39.72 | $39.72 | $38.75 | $38.93 | $38.71 | 75,329 |
| 2024-06-11 | $38.69 | $38.98 | $38.24 | $38.68 | $38.46 | 73,940 |
| 2024-06-10 | $38.54 | $39.45 | $38.12 | $39.19 | $38.97 | 82,173 |
| 2024-06-07 | $38.72 | $39.76 | $38.50 | $39.05 | $38.83 | 72,529 |
| 2024-06-06 | $39.76 | $40.16 | $39.12 | $39.31 | $39.09 | 55,184 |
| 2024-06-05 | $39.93 | $40.13 | $39.02 | $40.07 | $39.84 | 86,831 |
| 2024-06-04 | $40.69 | $40.74 | $38.31 | $38.56 | $38.34 | 127,424 |
| 2024-06-03 | $40.73 | $41.33 | $39.59 | $41.21 | $40.98 | 93,449 |
| 2024-05-31 | $39.53 | $40.50 | $39.16 | $40.41 | $40.18 | 105,672 |
| 2024-05-30 | $39.41 | $40.19 | $39.22 | $39.58 | $39.36 | 50,192 |
| 2024-05-29 | $39.70 | $39.78 | $38.87 | $39.06 | $38.84 | 65,536 |
| 2024-05-28 | $40.59 | $40.64 | $39.98 | $40.41 | $40.18 | 45,639 |
| 2024-05-24 | $39.87 | $40.97 | $39.61 | $40.65 | $40.65 | 66,058 |
| 2024-05-23 | $41.66 | $41.75 | $39.25 | $39.58 | $39.58 | 119,809 |
| 2024-05-22 | $42.21 | $42.48 | $41.15 | $41.76 | $41.76 | 55,734 |
| 2024-05-21 | $42.18 | $42.35 | $41.18 | $42.32 | $42.32 | 95,042 |
| 2024-05-20 | $42.83 | $42.87 | $41.59 | $42.36 | $42.36 | 71,511 |
| 2024-05-17 | $41.11 | $43.32 | $41.11 | $42.76 | $42.76 | 125,453 |
| 2024-05-16 | $41.10 | $41.35 | $40.63 | $40.74 | $40.74 | 78,975 |
| 2024-05-15 | $41.05 | $41.23 | $40.47 | $40.96 | $40.96 | 70,862 |
| 2024-05-14 | $39.18 | $41.10 | $39.08 | $40.69 | $40.69 | 94,096 |
| 2024-05-13 | $40.75 | $40.75 | $38.64 | $38.69 | $38.69 | 100,760 |
| 2024-05-10 | $40.10 | $41.82 | $40.10 | $40.64 | $40.64 | 137,153 |
| 2024-05-09 | $40.23 | $40.68 | $38.94 | $40.03 | $40.03 | 108,224 |
| 2024-05-08 | $40.15 | $40.66 | $39.73 | $40.50 | $40.50 | 97,540 |
| 2024-05-07 | $41.17 | $41.91 | $40.18 | $40.44 | $40.44 | 113,399 |
| 2024-05-06 | $40.14 | $41.63 | $40.14 | $41.41 | $41.41 | 71,735 |
| 2024-05-03 | $40.80 | $40.80 | $39.54 | $39.90 | $39.90 | 67,333 |
| 2024-05-02 | $38.92 | $40.52 | $38.10 | $40.20 | $40.20 | 68,070 |
| 2024-05-01 | $38.11 | $39.00 | $38.07 | $38.57 | $38.57 | 50,257 |
| 2024-04-30 | $39.02 | $39.04 | $37.71 | $37.82 | $37.82 | 57,368 |
| 2024-04-29 | $39.28 | $40.08 | $39.05 | $39.30 | $39.30 | 47,567 |
| 2024-04-26 | $38.79 | $39.61 | $38.68 | $39.03 | $39.03 | 64,271 |
| 2024-04-25 | $38.60 | $38.91 | $38.05 | $38.63 | $38.63 | 85,804 |
| 2024-04-24 | $37.91 | $39.12 | $37.91 | $39.09 | $39.09 | 85,225 |
| 2024-04-23 | $37.06 | $38.42 | $37.06 | $38.15 | $38.15 | 68,084 |
| 2024-04-22 | $36.99 | $37.84 | $36.26 | $37.21 | $37.21 | 85,515 |
| 2024-04-19 | $35.15 | $36.67 | $35.15 | $36.52 | $36.52 | 80,655 |
| 2024-04-18 | $35.47 | $35.90 | $34.98 | $35.11 | $35.11 | 64,282 |
| 2024-04-17 | $36.42 | $36.64 | $35.00 | $35.30 | $35.30 | 57,489 |
| 2024-04-16 | $35.55 | $36.51 | $35.00 | $36.22 | $36.22 | 142,792 |
| 2024-04-15 | $37.06 | $37.16 | $35.66 | $35.88 | $35.88 | 65,910 |
| 2024-04-12 | $36.44 | $37.33 | $36.31 | $36.71 | $36.71 | 125,834 |
| 2024-04-11 | $37.83 | $38.44 | $36.21 | $36.54 | $36.54 | 128,305 |
| 2024-04-10 | $38.87 | $39.02 | $37.56 | $37.87 | $37.87 | 150,078 |
| 2024-04-09 | $40.73 | $41.20 | $39.04 | $39.76 | $39.76 | 229,262 |
| 2024-04-08 | $40.93 | $41.38 | $40.18 | $40.72 | $40.72 | 179,472 |
| 2024-04-05 | $40.96 | $42.30 | $40.91 | $40.91 | $40.91 | 195,472 |
| 2024-04-04 | $42.31 | $42.97 | $40.79 | $41.18 | $41.18 | 113,171 |
| 2024-04-03 | $39.81 | $42.71 | $39.81 | $41.79 | $41.79 | 99,497 |
| 2024-04-02 | $39.93 | $40.55 | $39.93 | $40.18 | $40.18 | 81,602 |
| 2024-04-01 | $40.90 | $40.98 | $39.90 | $40.46 | $40.46 | 75,138 |
| 2024-03-28 | $40.03 | $40.90 | $40.03 | $40.55 | $40.55 | 65,017 |
| 2024-03-27 | $40.50 | $40.69 | $39.78 | $40.09 | $40.09 | 75,275 |
| 2024-03-26 | $39.73 | $40.47 | $39.62 | $40.18 | $40.18 | 68,216 |
| 2024-03-25 | $39.45 | $40.10 | $39.00 | $39.82 | $39.82 | 71,051 |
| 2024-03-22 | $40.97 | $41.04 | $39.22 | $39.45 | $39.45 | 68,564 |
| 2024-03-21 | $39.94 | $41.35 | $39.94 | $40.79 | $40.79 | 105,908 |
| 2024-03-20 | $38.16 | $39.99 | $37.77 | $39.80 | $39.80 | 79,615 |
| 2024-03-19 | $37.01 | $38.52 | $37.01 | $38.34 | $38.34 | 110,026 |
| 2024-03-18 | $37.66 | $37.66 | $36.61 | $37.10 | $37.10 | 89,711 |
| 2024-03-15 | $36.62 | $38.10 | $36.40 | $37.68 | $37.68 | 288,168 |
| 2024-03-14 | $36.52 | $36.89 | $36.36 | $36.67 | $36.67 | 237,185 |
| 2024-03-13 | $36.72 | $36.96 | $36.01 | $36.92 | $36.92 | 99,352 |
| 2024-03-12 | $36.26 | $36.66 | $36.01 | $36.63 | $36.63 | 80,640 |
| 2024-03-11 | $35.79 | $36.83 | $35.78 | $36.37 | $36.37 | 82,868 |
| 2024-03-08 | $36.36 | $36.47 | $35.73 | $35.99 | $35.99 | 78,037 |
| 2024-03-07 | $37.15 | $37.24 | $35.87 | $36.03 | $36.03 | 91,266 |
| 2024-03-06 | $37.42 | $37.83 | $36.81 | $37.03 | $37.03 | 77,189 |
| 2024-03-05 | $36.95 | $38.38 | $36.95 | $37.36 | $37.36 | 108,284 |
| 2024-03-04 | $38.06 | $38.28 | $36.76 | $37.12 | $37.12 | 103,006 |
| 2024-03-01 | $37.90 | $38.67 | $37.62 | $38.39 | $38.39 | 108,003 |
| 2024-02-29 | $38.63 | $38.71 | $37.48 | $37.78 | $37.78 | 99,941 |
| 2024-02-28 | $37.80 | $38.48 | $37.52 | $37.98 | $37.98 | 107,688 |
| 2024-02-27 | $39.66 | $40.65 | $37.93 | $38.04 | $38.04 | 178,550 |
| 2024-02-26 | $40.38 | $40.76 | $39.64 | $39.65 | $39.65 | 91,213 |
| 2024-02-23 | $39.67 | $40.77 | $39.58 | $40.55 | $40.55 | 113,752 |
| 2024-02-22 | $42.12 | $43.30 | $38.91 | $39.78 | $39.78 | 249,678 |
| 2024-02-21 | $44.50 | $44.73 | $43.70 | $44.15 | $44.15 | 107,338 |
| 2024-02-20 | $44.50 | $45.23 | $44.28 | $44.56 | $44.56 | 96,900 |
| 2024-02-16 | $44.55 | $45.17 | $44.47 | $44.57 | $44.57 | 76,981 |
| 2024-02-15 | $44.36 | $45.05 | $44.28 | $44.82 | $44.82 | 80,201 |
| 2024-02-14 | $44.22 | $44.54 | $43.72 | $44.25 | $44.25 | 81,739 |
| 2024-02-13 | $45.06 | $45.06 | $43.00 | $43.45 | $43.45 | 180,286 |
| 2024-02-12 | $46.50 | $47.25 | $46.44 | $46.50 | $46.50 | 133,780 |
| 2024-02-09 | $45.59 | $46.59 | $45.25 | $46.41 | $46.41 | 72,792 |
| 2024-02-08 | $45.58 | $46.00 | $44.74 | $45.51 | $45.51 | 111,895 |
| 2024-02-07 | $44.70 | $45.97 | $44.70 | $45.60 | $45.60 | 60,993 |
| 2024-02-06 | $44.30 | $45.12 | $44.30 | $44.68 | $44.68 | 70,849 |
| 2024-02-05 | $44.16 | $44.81 | $43.45 | $44.34 | $44.34 | 66,238 |
| 2024-02-02 | $43.93 | $45.38 | $43.90 | $44.74 | $44.74 | 70,065 |
| 2024-02-01 | $44.86 | $45.11 | $43.76 | $44.74 | $44.74 | 82,663 |
| 2024-01-31 | $46.90 | $47.10 | $44.80 | $44.84 | $44.84 | 89,704 |
| 2024-01-30 | $47.23 | $48.71 | $45.82 | $46.91 | $46.91 | 217,563 |
| 2024-01-29 | $46.71 | $47.77 | $46.49 | $47.54 | $47.54 | 192,998 |
| 2024-01-26 | $47.81 | $47.81 | $45.90 | $46.59 | $46.59 | 232,038 |
| 2024-01-25 | $46.36 | $47.53 | $46.36 | $47.31 | $47.31 | 180,707 |
| 2024-01-24 | $45.83 | $45.90 | $45.15 | $45.67 | $45.67 | 73,730 |
| 2024-01-23 | $46.27 | $46.29 | $44.86 | $45.15 | $45.15 | 64,996 |
| 2024-01-22 | $44.19 | $46.19 | $44.19 | $46.12 | $46.12 | 94,145 |
| 2024-01-19 | $43.17 | $43.74 | $42.43 | $43.66 | $43.66 | 69,238 |
| 2024-01-18 | $42.71 | $42.83 | $41.94 | $42.77 | $42.77 | 59,152 |
| 2024-01-17 | $42.01 | $42.84 | $42.01 | $42.46 | $42.46 | 70,292 |
| 2024-01-16 | $41.85 | $42.42 | $41.52 | $42.09 | $42.09 | 89,413 |
| 2024-01-12 | $42.14 | $42.39 | $41.21 | $42.18 | $42.18 | 73,691 |
| 2024-01-11 | $41.41 | $41.99 | $40.87 | $41.78 | $41.78 | 89,257 |
| 2024-01-10 | $42.18 | $42.46 | $40.91 | $41.55 | $41.55 | 141,616 |
| 2024-01-09 | $42.91 | $42.91 | $41.93 | $41.96 | $41.96 | 111,756 |
| 2024-01-08 | $42.75 | $43.51 | $42.66 | $43.51 | $43.51 | 96,154 |
| 2024-01-05 | $43.12 | $43.84 | $42.67 | $42.87 | $42.87 | 132,458 |
| 2024-01-04 | $43.68 | $44.32 | $42.82 | $43.12 | $43.12 | 118,286 |
| 2024-01-03 | $44.89 | $45.54 | $43.65 | $43.80 | $43.80 | 140,195 |
| 2024-01-02 | $45.63 | $46.51 | $45.25 | $45.30 | $45.30 | 141,341 |
| 2023-12-29 | $46.11 | $46.54 | $45.86 | $46.00 | $46.00 | 79,934 |
| 2023-12-28 | $46.78 | $46.93 | $45.88 | $46.08 | $46.08 | 65,274 |
| 2023-12-27 | $46.91 | $47.19 | $46.70 | $46.88 | $46.88 | 59,521 |
| 2023-12-26 | $44.90 | $47.25 | $44.70 | $46.76 | $46.76 | 82,890 |
| 2023-12-22 | $44.80 | $45.08 | $44.24 | $44.86 | $44.86 | 106,380 |
| 2023-12-21 | $46.25 | $46.25 | $44.90 | $45.25 | $45.25 | 106,092 |
| 2023-12-20 | $46.55 | $46.89 | $46.03 | $46.10 | $46.10 | 130,272 |
| 2023-12-19 | $45.80 | $46.86 | $45.67 | $46.54 | $46.54 | 245,282 |
| 2023-12-18 | $44.89 | $45.86 | $44.26 | $45.45 | $45.45 | 278,890 |
| 2023-12-15 | $45.71 | $46.11 | $44.09 | $44.24 | $44.24 | 421,931 |
| 2023-12-14 | $47.47 | $47.83 | $45.50 | $45.95 | $45.95 | 268,737 |
| 2023-12-13 | $47.47 | $48.14 | $46.72 | $47.42 | $47.20 | 619,021 |
| 2023-12-12 | $46.00 | $47.57 | $45.86 | $47.07 | $46.86 | 177,569 |
| 2023-12-11 | $43.84 | $45.68 | $43.84 | $45.63 | $45.42 | 121,465 |
| 2023-12-08 | $44.95 | $46.39 | $43.39 | $43.84 | $43.64 | 217,190 |
| 2023-12-07 | $44.59 | $46.42 | $44.41 | $44.93 | $44.73 | 189,318 |
| 2023-12-06 | $43.50 | $45.19 | $43.23 | $44.39 | $44.19 | 147,422 |
| 2023-12-05 | $42.42 | $43.38 | $42.06 | $42.94 | $42.74 | 92,986 |
| 2023-12-04 | $42.38 | $43.42 | $42.03 | $42.34 | $42.15 | 113,753 |
| 2023-12-01 | $40.55 | $42.69 | $40.46 | $42.67 | $42.48 | 139,707 |
| 2023-11-30 | $41.68 | $41.69 | $40.24 | $40.81 | $40.62 | 169,664 |
| 2023-11-29 | $41.51 | $42.25 | $40.21 | $41.67 | $41.48 | 97,124 |
| 2023-11-28 | $43.29 | $43.29 | $41.40 | $41.51 | $41.32 | 123,927 |
| 2023-11-27 | $42.64 | $43.59 | $42.60 | $43.24 | $43.04 | 103,524 |
| 2023-11-24 | $42.31 | $42.68 | $41.73 | $42.40 | $42.21 | 38,141 |
| 2023-11-22 | $42.00 | $43.40 | $41.46 | $42.13 | $41.94 | 90,929 |
| 2023-11-21 | $41.43 | $41.99 | $41.05 | $41.55 | $41.36 | 55,331 |
| 2023-11-20 | $40.11 | $41.37 | $40.01 | $41.29 | $41.10 | 67,246 |
| 2023-11-17 | $40.48 | $41.05 | $40.09 | $40.43 | $40.25 | 137,665 |
| 2023-11-16 | $40.40 | $40.80 | $39.70 | $39.88 | $39.70 | 80,080 |
| 2023-11-15 | $39.38 | $41.09 | $39.03 | $40.61 | $40.43 | 95,376 |
| 2023-11-14 | $37.38 | $39.58 | $37.13 | $39.45 | $39.27 | 104,267 |
| 2023-11-13 | $37.34 | $37.34 | $36.57 | $36.68 | $36.51 | 68,747 |
| 2023-11-10 | $38.14 | $38.55 | $37.00 | $37.34 | $37.17 | 133,660 |
| 2023-11-09 | $36.52 | $38.43 | $36.00 | $38.15 | $37.98 | 115,398 |
| 2023-11-08 | $33.00 | $37.92 | $32.78 | $36.86 | $36.69 | 255,452 |
| 2023-11-07 | $31.97 | $32.72 | $31.91 | $32.24 | $32.09 | 86,927 |
| 2023-11-06 | $32.82 | $32.96 | $31.61 | $31.98 | $31.83 | 57,066 |
| 2023-11-03 | $32.44 | $32.98 | $31.96 | $32.84 | $32.69 | 71,997 |
| 2023-11-02 | $31.17 | $31.95 | $30.99 | $31.94 | $31.79 | 78,439 |
| 2023-11-01 | $30.62 | $30.84 | $30.04 | $30.75 | $30.61 | 56,523 |
| 2023-10-31 | $30.76 | $31.12 | $30.24 | $30.69 | $30.55 | 61,179 |
| 2023-10-30 | $30.03 | $30.89 | $30.03 | $30.75 | $30.61 | 40,953 |
| 2023-10-27 | $29.73 | $30.10 | $29.51 | $29.76 | $29.62 | 55,593 |
| 2023-10-26 | $29.17 | $30.06 | $29.17 | $29.74 | $29.60 | 51,653 |
| 2023-10-25 | $29.40 | $29.69 | $28.77 | $29.03 | $28.90 | 47,882 |
| 2023-10-24 | $29.82 | $30.08 | $29.27 | $29.57 | $29.44 | 42,130 |
| 2023-10-23 | $29.35 | $30.39 | $29.05 | $29.83 | $29.69 | 72,328 |
| 2023-10-20 | $30.48 | $30.48 | $29.01 | $29.48 | $29.48 | 99,793 |
| 2023-10-19 | $31.28 | $31.38 | $30.06 | $30.39 | $30.39 | 117,407 |
| 2023-10-18 | $30.68 | $31.53 | $30.29 | $31.50 | $31.50 | 83,179 |
| 2023-10-17 | $29.56 | $31.02 | $29.56 | $31.01 | $31.01 | 108,894 |
| 2023-10-16 | $28.93 | $29.79 | $28.93 | $29.71 | $29.71 | 62,143 |
| 2023-10-13 | $28.65 | $29.04 | $28.50 | $28.77 | $28.77 | 73,659 |
| 2023-10-12 | $28.82 | $29.16 | $28.27 | $28.47 | $28.47 | 62,247 |
| 2023-10-11 | $28.20 | $28.84 | $28.20 | $28.84 | $28.84 | 56,791 |
| 2023-10-10 | $28.92 | $28.93 | $27.99 | $28.24 | $28.24 | 53,640 |
| 2023-10-09 | $28.03 | $28.86 | $27.90 | $28.54 | $28.54 | 83,252 |
| 2023-10-06 | $27.47 | $28.18 | $27.30 | $28.02 | $28.02 | 65,100 |
| 2023-10-05 | $27.00 | $27.75 | $27.00 | $27.66 | $27.66 | 107,691 |
| 2023-10-04 | $26.40 | $26.94 | $26.12 | $26.70 | $26.70 | 59,122 |
| 2023-10-03 | $26.98 | $27.18 | $26.23 | $26.44 | $26.44 | 132,255 |
| 2023-10-02 | $27.82 | $28.10 | $26.95 | $27.03 | $27.03 | 89,293 |
| 2023-09-29 | $27.84 | $28.66 | $27.70 | $28.06 | $28.06 | 94,097 |
| 2023-09-28 | $28.60 | $29.04 | $27.67 | $27.74 | $27.74 | 102,891 |
| 2023-09-27 | $28.62 | $28.85 | $27.83 | $28.63 | $28.63 | 90,131 |
| 2023-09-26 | $28.99 | $29.17 | $28.28 | $28.61 | $28.61 | 94,708 |
| 2023-09-25 | $28.70 | $29.22 | $28.64 | $29.11 | $29.11 | 101,426 |
| 2023-09-22 | $27.28 | $28.97 | $27.28 | $28.86 | $28.86 | 88,084 |
| 2023-09-21 | $26.78 | $27.22 | $26.66 | $27.18 | $27.18 | 86,284 |
| 2023-09-20 | $28.28 | $28.61 | $27.48 | $27.51 | $27.51 | 92,120 |
| 2023-09-19 | $28.29 | $28.46 | $27.65 | $28.10 | $28.10 | 155,398 |
| 2023-09-18 | $27.99 | $28.65 | $27.99 | $28.50 | $28.50 | 174,033 |
| 2023-09-15 | $27.51 | $28.27 | $27.42 | $28.11 | $28.11 | 275,435 |
| 2023-09-14 | $27.41 | $27.96 | $26.87 | $27.79 | $27.79 | 158,706 |
| 2023-09-13 | $27.98 | $28.03 | $27.18 | $27.30 | $27.10 | 194,511 |
| 2023-09-12 | $27.60 | $28.25 | $27.60 | $27.82 | $27.62 | 90,262 |
| 2023-09-11 | $27.01 | $27.54 | $27.01 | $27.46 | $27.46 | 100,711 |
| 2023-09-08 | $26.21 | $27.46 | $26.21 | $26.90 | $26.90 | 128,751 |
| 2023-09-07 | $26.50 | $26.73 | $26.17 | $26.27 | $26.27 | 122,300 |
| 2023-09-06 | $27.00 | $27.21 | $26.44 | $26.61 | $26.61 | 148,960 |
| 2023-09-05 | $27.97 | $28.02 | $26.91 | $26.95 | $26.95 | 143,248 |
| 2023-09-01 | $28.42 | $28.70 | $27.64 | $27.89 | $27.89 | 154,573 |
| 2023-08-31 | $29.41 | $29.70 | $28.21 | $28.31 | $28.31 | 162,734 |
| 2023-08-30 | $28.19 | $29.34 | $28.19 | $29.30 | $29.30 | 121,356 |
| 2023-08-29 | $28.15 | $28.59 | $27.85 | $28.33 | $28.33 | 126,097 |
| 2023-08-28 | $28.12 | $28.55 | $27.88 | $28.16 | $28.16 | 87,781 |
| 2023-08-25 | $29.15 | $29.15 | $27.97 | $27.99 | $27.99 | 97,410 |
| 2023-08-24 | $28.53 | $29.49 | $28.47 | $28.93 | $28.93 | 92,160 |
| 2023-08-23 | $27.75 | $28.80 | $27.62 | $28.56 | $28.56 | 124,292 |
| 2023-08-22 | $28.18 | $28.18 | $27.53 | $27.72 | $27.72 | 161,151 |
| 2023-08-21 | $29.33 | $29.40 | $27.92 | $28.11 | $28.11 | 123,228 |
| 2023-08-18 | $29.07 | $29.69 | $28.94 | $29.35 | $29.35 | 109,630 |
| 2023-08-17 | $29.37 | $30.60 | $29.12 | $29.32 | $29.32 | 141,657 |
| 2023-08-16 | $29.80 | $30.26 | $29.22 | $29.23 | $29.23 | 147,414 |
| 2023-08-15 | $30.38 | $30.67 | $29.87 | $29.92 | $29.92 | 98,132 |
| 2023-08-14 | $29.75 | $31.19 | $29.56 | $30.76 | $30.76 | 185,909 |
| 2023-08-11 | $27.53 | $30.20 | $27.53 | $29.85 | $29.85 | 166,513 |
| 2023-08-10 | $27.41 | $29.51 | $27.41 | $27.55 | $27.55 | 157,733 |
| 2023-08-09 | $27.00 | $27.85 | $26.28 | $27.10 | $27.10 | 156,346 |
| 2023-08-08 | $27.16 | $28.21 | $26.91 | $28.13 | $28.13 | 157,823 |
| 2023-08-07 | $27.66 | $28.88 | $27.37 | $27.62 | $27.62 | 185,916 |
| 2023-08-04 | $26.78 | $28.28 | $26.78 | $27.53 | $27.53 | 182,301 |
| 2023-08-03 | $26.07 | $26.84 | $26.04 | $26.78 | $26.78 | 133,288 |
| 2023-08-02 | $26.23 | $26.85 | $26.23 | $26.30 | $26.30 | 95,855 |
| 2023-08-01 | $26.09 | $26.48 | $25.98 | $26.47 | $26.47 | 85,722 |
| 2023-07-31 | $26.80 | $27.08 | $26.16 | $26.20 | $26.20 | 113,858 |
| 2023-07-28 | $26.70 | $26.71 | $26.29 | $26.60 | $26.60 | 91,918 |
| 2023-07-27 | $26.01 | $26.64 | $25.83 | $26.36 | $26.36 | 106,277 |
| 2023-07-26 | $25.64 | $26.14 | $25.64 | $25.76 | $25.76 | 72,698 |
| 2023-07-25 | $25.62 | $26.23 | $25.50 | $25.61 | $25.61 | 96,412 |
| 2023-07-24 | $25.27 | $25.97 | $25.27 | $25.61 | $25.61 | 75,567 |
| 2023-07-21 | $25.49 | $25.99 | $25.24 | $25.27 | $25.27 | 75,863 |
| 2023-07-20 | $25.45 | $25.57 | $24.94 | $25.34 | $25.34 | 91,479 |
| 2023-07-19 | $25.38 | $25.80 | $25.22 | $25.26 | $25.26 | 91,600 |
| 2023-07-18 | $24.64 | $25.24 | $24.64 | $25.21 | $25.21 | 101,329 |
| 2023-07-17 | $23.89 | $25.01 | $23.89 | $24.66 | $24.66 | 129,696 |
| 2023-07-14 | $24.27 | $24.37 | $23.63 | $23.78 | $23.78 | 99,579 |
| 2023-07-13 | $24.60 | $25.05 | $24.09 | $24.31 | $24.31 | 168,325 |
| 2023-07-12 | $24.84 | $24.84 | $24.16 | $24.47 | $24.47 | 93,266 |
| 2023-07-11 | $24.29 | $24.32 | $23.97 | $24.31 | $24.31 | 89,477 |
| 2023-07-10 | $23.62 | $24.32 | $23.62 | $24.03 | $24.03 | 105,640 |
| 2023-07-07 | $23.18 | $24.02 | $23.00 | $23.72 | $23.72 | 168,376 |
| 2023-07-06 | $23.41 | $23.56 | $22.95 | $23.06 | $23.06 | 208,516 |
| 2023-07-05 | $24.14 | $24.61 | $23.76 | $23.77 | $23.77 | 175,191 |
| 2023-07-03 | $24.70 | $24.93 | $23.88 | $24.28 | $24.28 | 125,836 |
| 2023-06-30 | $24.91 | $25.23 | $24.72 | $24.78 | $24.78 | 211,923 |
| 2023-06-29 | $23.71 | $24.83 | $23.54 | $24.77 | $24.77 | 231,635 |
| 2023-06-28 | $22.53 | $23.53 | $22.39 | $23.45 | $23.45 | 169,730 |
| 2023-06-27 | $20.99 | $22.95 | $20.99 | $22.70 | $22.70 | 344,791 |
| 2023-06-26 | $20.80 | $21.39 | $20.70 | $20.81 | $20.81 | 217,996 |
| 2023-06-23 | $21.17 | $21.24 | $20.47 | $20.79 | $20.79 | 2,686,483 |
| 2023-06-22 | $21.23 | $21.39 | $20.91 | $21.29 | $21.29 | 220,548 |
| 2023-06-21 | $21.25 | $21.72 | $21.16 | $21.38 | $21.38 | 264,105 |
| 2023-06-20 | $21.13 | $21.68 | $21.13 | $21.44 | $21.44 | 240,038 |
| 2023-06-16 | $21.35 | $21.68 | $21.07 | $21.20 | $21.20 | 554,642 |
| 2023-06-15 | $21.75 | $22.01 | $21.44 | $21.54 | $21.54 | 298,186 |
| 2023-06-14 | $22.50 | $22.90 | $22.13 | $22.20 | $22.00 | 413,109 |
| 2023-06-13 | $22.51 | $22.96 | $22.42 | $22.59 | $22.38 | 215,233 |
| 2023-06-12 | $22.72 | $23.15 | $22.19 | $22.29 | $22.08 | 236,656 |
| 2023-06-09 | $22.33 | $23.10 | $22.16 | $22.97 | $22.97 | 252,715 |
| 2023-06-08 | $22.22 | $22.35 | $21.23 | $22.27 | $22.27 | 261,780 |
| 2023-06-07 | $21.34 | $22.79 | $21.33 | $22.39 | $22.39 | 321,565 |
| 2023-06-06 | $21.17 | $21.66 | $21.01 | $21.20 | $21.20 | 378,362 |
| 2023-06-05 | $21.56 | $22.16 | $21.20 | $21.25 | $21.25 | 313,090 |
| 2023-06-02 | $20.41 | $21.82 | $20.41 | $21.54 | $21.54 | 191,241 |
| 2023-06-01 | $20.49 | $20.69 | $19.78 | $20.28 | $20.28 | 232,843 |
| 2023-05-31 | $20.15 | $20.75 | $20.02 | $20.68 | $20.68 | 452,121 |
| 2023-05-30 | $19.92 | $20.43 | $19.92 | $20.41 | $20.41 | 112,585 |
| 2023-05-26 | $20.16 | $20.41 | $19.93 | $20.00 | $20.00 | 102,572 |
| 2023-05-25 | $20.15 | $20.44 | $19.82 | $20.06 | $20.06 | 121,448 |
| 2023-05-24 | $20.28 | $20.62 | $20.19 | $20.29 | $20.29 | 162,807 |
| 2023-05-23 | $20.24 | $21.29 | $20.24 | $20.46 | $20.46 | 168,923 |
| 2023-05-22 | $19.79 | $20.67 | $19.79 | $20.37 | $20.37 | 239,415 |
| 2023-05-19 | $19.50 | $20.09 | $19.43 | $19.95 | $19.95 | 156,497 |
| 2023-05-18 | $18.56 | $19.73 | $18.50 | $19.43 | $19.43 | 167,804 |
| 2023-05-17 | $18.45 | $18.72 | $18.30 | $18.59 | $18.59 | 164,939 |
| 2023-05-16 | $17.95 | $18.46 | $17.90 | $18.26 | $18.26 | 221,462 |
| 2023-05-15 | $17.50 | $18.05 | $17.50 | $17.97 | $17.97 | 178,364 |
| 2023-05-12 | $17.08 | $17.77 | $17.08 | $17.48 | $17.48 | 133,501 |
| 2023-05-11 | $16.66 | $17.19 | $16.49 | $17.01 | $17.01 | 117,725 |
| 2023-05-10 | $16.52 | $16.82 | $16.27 | $16.75 | $16.75 | 122,607 |
| 2023-05-09 | $16.55 | $16.84 | $16.26 | $16.31 | $16.31 | 192,248 |
| 2023-05-08 | $16.21 | $16.99 | $16.17 | $16.73 | $16.73 | 134,879 |
| 2023-05-05 | $15.10 | $16.25 | $15.10 | $16.12 | $16.12 | 188,152 |
| 2023-05-04 | $17.35 | $17.49 | $14.76 | $14.93 | $14.93 | 347,300 |
| 2023-05-03 | $18.14 | $18.65 | $18.01 | $18.05 | $18.05 | 186,602 |
| 2023-05-02 | $18.30 | $18.43 | $17.74 | $18.15 | $18.15 | 98,006 |
| 2023-05-01 | $18.28 | $18.67 | $17.89 | $18.30 | $18.30 | 165,457 |
| 2023-04-28 | $17.64 | $18.50 | $17.64 | $18.33 | $18.33 | 172,759 |
| 2023-04-27 | $17.47 | $17.76 | $17.26 | $17.67 | $17.67 | 88,551 |
| 2023-04-26 | $17.72 | $18.15 | $17.25 | $17.43 | $17.43 | 119,988 |
| 2023-04-25 | $18.62 | $18.80 | $17.66 | $17.78 | $17.78 | 168,485 |
| 2023-04-24 | $18.92 | $19.03 | $18.35 | $18.83 | $18.83 | 169,299 |
| 2023-04-21 | $18.79 | $19.24 | $18.48 | $18.97 | $18.97 | 155,688 |
| 2023-04-20 | $18.68 | $18.84 | $18.55 | $18.79 | $18.79 | 80,570 |
| 2023-04-19 | $18.50 | $18.82 | $18.41 | $18.81 | $18.81 | 75,838 |
| 2023-04-18 | $18.67 | $18.68 | $18.23 | $18.61 | $18.61 | 72,232 |
| 2023-04-17 | $18.34 | $18.77 | $18.15 | $18.69 | $18.69 | 106,029 |
| 2023-04-14 | $18.64 | $18.64 | $18.21 | $18.38 | $18.38 | 117,398 |
| 2023-04-13 | $18.37 | $18.52 | $18.25 | $18.39 | $18.39 | 95,470 |
| 2023-04-12 | $18.38 | $18.46 | $18.09 | $18.39 | $18.39 | 90,076 |
| 2023-04-11 | $17.71 | $18.46 | $17.51 | $18.34 | $18.34 | 149,230 |
| 2023-04-10 | $17.60 | $17.97 | $17.59 | $17.68 | $17.68 | 147,029 |
| 2023-04-06 | $17.67 | $17.79 | $17.35 | $17.59 | $17.59 | 112,076 |
| 2023-04-05 | $17.66 | $17.98 | $17.45 | $17.67 | $17.67 | 125,985 |
| 2023-04-04 | $17.73 | $17.96 | $17.37 | $17.65 | $17.65 | 253,757 |
| 2023-04-03 | $18.11 | $18.25 | $17.55 | $17.84 | $17.84 | 158,609 |
| 2023-03-31 | $18.02 | $18.20 | $17.76 | $18.12 | $18.12 | 119,168 |
| 2023-03-30 | $18.09 | $18.68 | $17.78 | $17.94 | $17.94 | 127,012 |
| 2023-03-29 | $17.70 | $18.18 | $17.52 | $17.72 | $17.72 | 217,172 |
| 2023-03-28 | $18.28 | $18.37 | $17.29 | $17.51 | $17.51 | 147,527 |
| 2023-03-27 | $18.00 | $18.73 | $17.50 | $18.38 | $18.38 | 335,875 |
| 2023-03-24 | $16.68 | $17.50 | $16.48 | $17.44 | $17.44 | 227,032 |
| 2023-03-23 | $16.43 | $16.98 | $16.11 | $16.80 | $16.80 | 234,839 |
| 2023-03-22 | $17.05 | $17.35 | $16.36 | $16.39 | $16.39 | 147,601 |
| 2023-03-21 | $16.10 | $16.96 | $16.10 | $16.67 | $16.67 | 106,637 |
| 2023-03-20 | $15.83 | $16.73 | $15.79 | $15.81 | $15.81 | 161,131 |
| 2023-03-17 | $16.53 | $16.58 | $15.62 | $15.66 | $15.66 | 408,818 |
| 2023-03-16 | $17.03 | $17.22 | $15.56 | $16.73 | $16.73 | 279,117 |
| 2023-03-15 | $17.75 | $17.78 | $17.20 | $17.23 | $17.23 | 150,279 |
| 2023-03-14 | $18.50 | $18.59 | $17.79 | $18.16 | $18.16 | 274,439 |
| 2023-03-13 | $17.00 | $18.37 | $17.00 | $18.05 | $18.05 | 287,684 |
| 2023-03-10 | $19.00 | $19.00 | $17.41 | $17.75 | $17.75 | 321,310 |
| 2023-03-09 | $19.62 | $19.67 | $19.02 | $19.06 | $19.06 | 90,974 |
| 2023-03-08 | $19.54 | $19.75 | $19.38 | $19.71 | $19.71 | 185,717 |
| 2023-03-07 | $19.45 | $19.66 | $19.02 | $19.48 | $19.48 | 255,937 |
| 2023-03-06 | $20.40 | $20.46 | $19.47 | $19.52 | $19.52 | 321,742 |
| 2023-03-03 | $20.53 | $20.68 | $20.27 | $20.44 | $20.44 | 166,725 |
| 2023-03-02 | $20.25 | $20.64 | $20.14 | $20.54 | $20.54 | 141,221 |
| 2023-03-01 | $20.37 | $21.06 | $20.25 | $20.39 | $20.39 | 182,529 |
| 2023-02-28 | $20.78 | $20.94 | $20.35 | $20.37 | $20.37 | 467,260 |
| 2023-02-27 | $21.00 | $21.38 | $20.60 | $20.73 | $20.73 | 131,210 |
| 2023-02-24 | $21.05 | $21.35 | $20.59 | $21.03 | $21.03 | 133,486 |
| 2023-02-23 | $20.85 | $22.00 | $20.63 | $21.16 | $21.16 | 250,085 |
| 2023-02-22 | $20.25 | $20.69 | $19.89 | $20.67 | $20.67 | 208,039 |
| 2023-02-21 | $21.58 | $21.80 | $20.07 | $20.31 | $20.31 | 225,991 |
| 2023-02-17 | $21.57 | $21.97 | $21.09 | $21.69 | $21.69 | 190,866 |
| 2023-02-16 | $23.00 | $23.00 | $21.65 | $21.73 | $21.73 | 284,173 |
| 2023-02-15 | $22.83 | $23.22 | $22.82 | $23.12 | $23.12 | 151,749 |
| 2023-02-14 | $23.31 | $23.63 | $22.85 | $22.99 | $22.99 | 267,282 |
| 2023-02-13 | $23.82 | $24.10 | $23.16 | $23.34 | $23.34 | 225,624 |
| 2023-02-10 | $21.85 | $24.41 | $21.83 | $23.82 | $23.82 | 635,485 |
| 2023-02-09 | $21.71 | $22.27 | $21.63 | $21.87 | $21.87 | 136,931 |
| 2023-02-08 | $21.39 | $21.87 | $21.39 | $21.63 | $21.63 | 125,061 |
| 2023-02-07 | $21.50 | $21.89 | $21.31 | $21.50 | $21.50 | 186,519 |
| 2023-02-06 | $21.60 | $21.78 | $21.55 | $21.65 | $21.65 | 81,698 |
| 2023-02-03 | $21.79 | $22.18 | $21.62 | $21.75 | $21.75 | 120,841 |
| 2023-02-02 | $21.83 | $22.22 | $21.69 | $21.95 | $21.95 | 220,313 |
| 2023-02-01 | $21.42 | $21.78 | $21.11 | $21.57 | $21.57 | 184,615 |
| 2023-01-31 | $21.02 | $21.57 | $20.95 | $21.46 | $21.46 | 154,516 |
| 2023-01-30 | $21.11 | $21.39 | $20.93 | $21.03 | $21.03 | 64,681 |
| 2023-01-27 | $21.39 | $21.64 | $21.17 | $21.19 | $21.19 | 75,912 |
| 2023-01-26 | $21.37 | $21.62 | $21.16 | $21.48 | $21.48 | 230,080 |
| 2023-01-25 | $21.06 | $21.40 | $20.88 | $21.34 | $21.34 | 124,397 |
| 2023-01-24 | $20.97 | $21.55 | $20.50 | $21.21 | $21.21 | 142,697 |
| 2023-01-23 | $20.95 | $21.19 | $20.43 | $21.00 | $21.00 | 148,634 |
| 2023-01-20 | $20.68 | $21.58 | $20.54 | $20.97 | $20.97 | 133,732 |
| 2023-01-19 | $20.46 | $21.00 | $20.38 | $20.71 | $20.71 | 232,593 |
| 2023-01-18 | $21.09 | $21.64 | $20.67 | $20.68 | $20.68 | 272,090 |
| 2023-01-17 | $20.77 | $21.78 | $20.62 | $21.09 | $21.09 | 209,111 |
| 2023-01-13 | $19.56 | $20.88 | $19.56 | $20.77 | $20.77 | 177,379 |
| 2023-01-12 | $20.22 | $20.62 | $19.77 | $19.93 | $19.74 | 343,308 |
| 2023-01-11 | $19.98 | $20.34 | $19.49 | $20.25 | $20.06 | 375,444 |
| 2023-01-10 | $19.51 | $20.79 | $18.33 | $20.05 | $19.86 | 333,978 |
| 2023-01-09 | $20.10 | $20.32 | $19.88 | $20.15 | $20.15 | 205,996 |
| 2023-01-06 | $20.00 | $20.42 | $19.78 | $20.00 | $20.00 | 196,621 |
| 2023-01-05 | $19.83 | $20.12 | $19.76 | $19.95 | $19.95 | 116,483 |
| 2023-01-04 | $19.95 | $20.46 | $19.40 | $19.95 | $19.95 | 129,070 |
| 2023-01-03 | $20.03 | $20.32 | $19.82 | $20.07 | $20.07 | 163,167 |
| 2022-12-30 | $19.97 | $20.40 | $19.95 | $20.01 | $20.01 | 108,449 |
| 2022-12-29 | $19.83 | $20.84 | $19.50 | $20.13 | $20.13 | 107,849 |
| 2022-12-28 | $21.59 | $22.12 | $19.50 | $19.92 | $19.92 | 168,378 |
| 2022-12-27 | $20.12 | $21.76 | $20.12 | $21.62 | $21.62 | 128,976 |
| 2022-12-23 | $20.00 | $20.45 | $19.96 | $20.23 | $20.23 | 106,894 |
| 2022-12-22 | $20.05 | $20.41 | $19.32 | $19.92 | $19.92 | 176,784 |
| 2022-12-21 | $20.07 | $21.17 | $20.07 | $20.24 | $20.24 | 433,409 |
| 2022-12-20 | $19.59 | $20.02 | $19.26 | $19.97 | $19.97 | 219,906 |
| 2022-12-19 | $19.13 | $20.12 | $19.00 | $19.67 | $19.67 | 425,370 |
| 2022-12-16 | $19.45 | $19.75 | $19.20 | $19.56 | $19.56 | 646,090 |
| 2022-12-15 | $20.15 | $20.71 | $19.13 | $19.75 | $19.75 | 693,723 |
| 2022-12-14 | $19.60 | $20.65 | $19.47 | $20.31 | $20.31 | 406,341 |
| 2022-12-13 | $19.50 | $20.00 | $19.25 | $19.70 | $19.70 | 267,095 |
| 2022-12-12 | $18.70 | $19.97 | $18.03 | $19.82 | $19.82 | 626,189 |
| 2022-12-09 | $17.75 | $19.20 | $17.55 | $19.02 | $19.02 | 465,774 |
| 2022-12-08 | $18.55 | $19.23 | $18.00 | $18.24 | $18.24 | 1,019,434 |
| 2022-12-07 | $18.97 | $19.42 | $18.83 | $19.05 | $19.05 | 2,184,507 |
| 2022-12-06 | $19.00 | $19.81 | $18.80 | $19.50 | $19.50 | 977,433 |
| 2022-12-05 | $18.81 | $19.70 | $18.72 | $19.31 | $19.31 | 847,220 |
| 2022-12-02 | $19.00 | $19.81 | $18.50 | $19.25 | $19.25 | 1,401,122 |
| 2022-12-01 | $22.00 | $22.00 | $17.34 | $19.13 | $19.13 | 2,911,023 |
| 2020-06-01 | $8.10 | $8.39 | $8.10 | $8.39 | $8.39 | 3,086,317 |
| 2020-05-29 | $7.76 | $8.34 | $7.74 | $8.34 | $8.34 | 19,399,175 |
| 2020-05-28 | $8.13 | $8.23 | $7.67 | $7.76 | $7.76 | 5,879,867 |
| 2020-05-27 | $8.16 | $8.54 | $8.08 | $8.47 | $8.47 | 4,003,550 |
| 2020-05-26 | $9.25 | $10.35 | $7.84 | $7.92 | $7.92 | 13,703,618 |
| 2020-05-22 | $10.66 | $10.66 | $10.53 | $10.57 | $10.57 | 7,599,843 |
| 2020-05-21 | $10.59 | $10.67 | $10.57 | $10.65 | $10.64 | 9,382,716 |
| 2020-05-20 | $10.54 | $10.62 | $10.50 | $10.59 | $10.58 | 8,870,310 |
| 2020-05-19 | $10.50 | $10.56 | $10.45 | $10.47 | $10.46 | 6,008,291 |
| 2020-05-18 | $10.41 | $10.56 | $10.40 | $10.52 | $10.51 | 6,206,376 |
| 2020-05-15 | $10.25 | $10.32 | $10.21 | $10.31 | $10.30 | 4,081,632 |
| 2020-05-14 | $10.15 | $10.30 | $10.11 | $10.27 | $10.26 | 3,696,214 |
| 2020-05-13 | $10.27 | $10.34 | $10.17 | $10.19 | $10.18 | 4,513,245 |
| 2020-05-12 | $10.31 | $10.37 | $10.27 | $10.29 | $10.28 | 3,495,088 |
| 2020-05-11 | $10.32 | $10.36 | $10.22 | $10.31 | $10.30 | 3,799,170 |
| 2020-05-08 | $10.33 | $10.37 | $10.24 | $10.35 | $10.34 | 4,749,836 |
| 2020-05-07 | $10.15 | $10.28 | $10.13 | $10.25 | $10.24 | 4,168,462 |
| 2020-05-06 | $10.24 | $10.30 | $10.13 | $10.16 | $10.15 | 3,882,789 |
| 2020-05-05 | $10.29 | $10.33 | $10.17 | $10.21 | $10.20 | 5,428,108 |
| 2020-05-04 | $10.10 | $10.27 | $10.10 | $10.19 | $10.18 | 3,331,094 |
| 2020-05-01 | $10.30 | $10.33 | $10.18 | $10.27 | $10.26 | 4,879,443 |
| 2020-04-30 | $10.43 | $10.46 | $10.34 | $10.38 | $10.37 | 4,665,958 |
| 2020-04-29 | $10.60 | $10.64 | $10.51 | $10.52 | $10.51 | 3,733,794 |
| 2020-04-28 | $10.41 | $10.47 | $10.36 | $10.45 | $10.44 | 2,149,247 |
| 2020-04-27 | $10.28 | $10.36 | $10.25 | $10.31 | $10.30 | 1,464,576 |
| 2020-04-24 | $10.13 | $10.30 | $10.10 | $10.25 | $10.24 | 3,724,477 |
| 2020-04-23 | $9.93 | $10.19 | $9.93 | $10.11 | $10.10 | 3,754,834 |
| 2020-04-22 | $10.05 | $10.05 | $9.88 | $9.94 | $9.93 | 2,216,205 |
| 2020-04-21 | $9.80 | $9.99 | $9.80 | $9.91 | $9.90 | 2,635,384 |
| 2020-04-20 | $10.05 | $10.11 | $9.91 | $9.93 | $9.92 | 1,936,297 |
| 2020-04-17 | $10.12 | $10.18 | $10.02 | $10.16 | $10.15 | 2,738,792 |
| 2020-04-16 | $9.95 | $10.00 | $9.89 | $9.98 | $9.97 | 3,269,506 |
| 2020-04-15 | $9.85 | $10.16 | $9.65 | $9.95 | $9.94 | 3,352,263 |
| 2020-04-14 | $10.18 | $10.21 | $10.10 | $10.13 | $10.12 | 3,082,943 |
| 2020-04-13 | $10.20 | $10.20 | $10.00 | $10.07 | $10.06 | 2,992,717 |
| 2020-04-09 | $10.27 | $10.40 | $10.17 | $10.25 | $10.24 | 5,453,094 |
| 2020-04-08 | $10.01 | $10.14 | $9.98 | $10.09 | $10.08 | 2,200,293 |
| 2020-04-07 | $9.87 | $10.08 | $9.86 | $9.93 | $9.92 | 3,011,050 |
| 2020-04-06 | $9.86 | $9.89 | $9.64 | $9.77 | $9.76 | 2,459,560 |
| 2020-04-03 | $9.65 | $9.79 | $9.47 | $9.61 | $9.60 | 13,447,404 |
| 2020-04-02 | $9.57 | $9.93 | $9.57 | $9.69 | $9.68 | 5,969,534 |
| 2020-04-01 | $9.49 | $9.70 | $9.41 | $9.62 | $9.61 | 4,034,581 |
| 2020-03-31 | $9.58 | $10.00 | $9.53 | $9.80 | $9.79 | 3,526,399 |
| 2020-03-30 | $9.56 | $9.74 | $9.40 | $9.71 | $9.70 | 3,285,333 |
| 2020-03-27 | $9.38 | $9.76 | $9.38 | $9.51 | $9.50 | 3,578,815 |
| 2020-03-26 | $9.33 | $9.74 | $9.33 | $9.64 | $9.63 | 6,654,801 |
| 2020-03-25 | $9.05 | $9.52 | $8.67 | $9.19 | $9.18 | 8,950,944 |
| 2020-03-24 | $8.65 | $9.15 | $8.45 | $9.01 | $9.00 | 5,818,784 |
| 2020-03-23 | $8.66 | $8.74 | $8.14 | $8.34 | $8.33 | 2,866,913 |
| 2020-03-20 | $9.54 | $9.60 | $8.50 | $8.51 | $8.50 | 5,153,370 |
| 2020-03-19 | $8.83 | $9.77 | $8.64 | $9.54 | $9.53 | 2,627,707 |
| 2020-03-18 | $9.59 | $9.78 | $8.74 | $8.90 | $8.89 | 2,106,281 |
| 2020-03-17 | $9.95 | $10.02 | $9.16 | $9.88 | $9.87 | 5,470,590 |
| 2020-03-16 | $10.37 | $10.64 | $9.86 | $9.89 | $9.88 | 5,264,807 |
| 2020-03-13 | $10.97 | $11.15 | $10.51 | $10.87 | $10.86 | 4,354,801 |
| 2020-03-12 | $10.84 | $11.22 | $10.33 | $10.77 | $10.75 | 3,237,861 |
| 2020-03-11 | $11.19 | $11.46 | $11.06 | $11.20 | $11.18 | 1,764,512 |
| 2020-03-10 | $11.33 | $11.41 | $11.16 | $11.34 | $11.32 | 3,185,760 |
| 2020-03-09 | $11.44 | $11.46 | $11.01 | $11.10 | $11.08 | 3,311,417 |
| 2020-03-06 | $11.68 | $11.82 | $11.63 | $11.76 | $11.74 | 3,404,548 |
| 2020-03-05 | $11.77 | $11.94 | $11.77 | $11.81 | $11.79 | 2,300,604 |
| 2020-03-04 | $11.73 | $11.94 | $11.68 | $11.93 | $11.91 | 1,686,056 |
| 2020-03-03 | $11.73 | $11.78 | $11.57 | $11.62 | $11.60 | 3,199,260 |
| 2020-03-02 | $11.45 | $11.76 | $11.45 | $11.74 | $11.72 | 2,770,959 |
| 2020-02-28 | $11.44 | $11.50 | $11.34 | $11.44 | $11.42 | 4,050,095 |
| 2020-02-27 | $11.70 | $11.73 | $11.55 | $11.55 | $11.53 | 2,592,403 |
| 2020-02-26 | $11.90 | $11.92 | $11.71 | $11.73 | $11.71 | 2,834,589 |
| 2020-02-25 | $11.98 | $12.01 | $11.83 | $11.84 | $11.82 | 2,133,776 |
| 2020-02-24 | $11.83 | $12.02 | $11.80 | $11.98 | $11.96 | 3,378,286 |
| 2020-02-21 | $12.07 | $12.08 | $11.94 | $11.94 | $11.92 | 1,657,679 |
| 2020-02-20 | $12.04 | $12.10 | $12.03 | $12.06 | $12.04 | 2,702,138 |
| 2020-02-19 | $12.09 | $12.09 | $12.01 | $12.04 | $12.02 | 3,591,279 |
| 2020-02-18 | $12.05 | $12.19 | $12.05 | $12.06 | $12.04 | 2,372,560 |
| 2020-02-14 | $12.09 | $12.13 | $11.99 | $12.09 | $12.07 | 3,035,491 |
| 2020-02-13 | $12.06 | $12.14 | $12.05 | $12.06 | $12.04 | 2,118,851 |
| 2020-02-12 | $12.18 | $12.19 | $12.05 | $12.05 | $12.03 | 2,736,300 |
| 2020-02-11 | $12.20 | $12.24 | $12.12 | $12.14 | $12.12 | 4,067,226 |
| 2020-02-10 | $12.24 | $12.29 | $12.15 | $12.17 | $12.15 | 6,593,271 |
| 2020-02-07 | $12.28 | $12.33 | $12.08 | $12.16 | $12.14 | 39,440,782 |
| 2020-02-06 | $10.28 | $12.46 | $10.21 | $12.15 | $12.13 | 4,687,236 |
| 2020-02-05 | $10.00 | $10.18 | $9.97 | $10.18 | $10.16 | 1,113,569 |
| 2020-02-04 | $10.10 | $10.14 | $9.86 | $9.92 | $9.90 | 1,113,430 |
| 2020-02-03 | $9.69 | $10.08 | $9.69 | $9.95 | $9.93 | 1,560,888 |
| 2020-01-31 | $9.64 | $9.69 | $9.51 | $9.65 | $9.63 | 912,913 |
| 2020-01-30 | $9.45 | $9.76 | $9.43 | $9.74 | $9.72 | 557,534 |
| 2020-01-29 | $9.57 | $9.65 | $9.40 | $9.55 | $9.53 | 653,129 |
| 2020-01-28 | $9.35 | $9.65 | $9.31 | $9.56 | $9.54 | 1,337,374 |
| 2020-01-27 | $9.27 | $9.31 | $9.22 | $9.27 | $9.25 | 675,134 |
| 2020-01-24 | $9.58 | $9.60 | $9.41 | $9.43 | $9.41 | 618,984 |
| 2020-01-23 | $9.73 | $9.82 | $9.51 | $9.58 | $9.56 | 1,031,759 |
| 2020-01-22 | $9.92 | $9.92 | $9.62 | $9.75 | $9.73 | 568,936 |
| 2020-01-21 | $9.95 | $9.98 | $9.85 | $9.88 | $9.86 | 532,382 |
| 2020-01-17 | $9.98 | $10.10 | $9.95 | $9.99 | $9.97 | 637,660 |
| 2020-01-16 | $9.91 | $10.00 | $9.89 | $9.97 | $9.95 | 549,109 |
| 2020-01-15 | $9.92 | $9.96 | $9.78 | $9.82 | $9.80 | 1,046,529 |
| 2020-01-14 | $10.01 | $10.05 | $9.94 | $9.97 | $9.95 | 683,849 |
| 2020-01-13 | $10.10 | $10.10 | $9.95 | $9.99 | $9.97 | 541,401 |
| 2020-01-10 | $10.05 | $10.15 | $9.99 | $10.08 | $10.06 | 956,398 |
| 2020-01-09 | $10.10 | $10.18 | $9.98 | $10.05 | $10.03 | 1,435,079 |
| 2020-01-08 | $9.91 | $10.05 | $9.76 | $10.01 | $9.99 | 1,911,371 |
| 2020-01-07 | $9.99 | $10.22 | $9.97 | $10.19 | $10.17 | 1,029,750 |
| 2020-01-06 | $10.26 | $10.29 | $9.94 | $10.02 | $10.00 | 1,338,172 |
| 2020-01-03 | $10.33 | $10.46 | $10.30 | $10.38 | $10.36 | 952,734 |
| 2020-01-02 | $10.61 | $10.68 | $10.39 | $10.48 | $10.46 | 1,480,018 |
| 2019-12-31 | $10.68 | $10.80 | $10.56 | $10.65 | $10.63 | 1,204,580 |
| 2019-12-30 | $10.53 | $10.75 | $10.49 | $10.70 | $10.68 | 1,454,705 |
| 2019-12-27 | $10.51 | $10.53 | $10.42 | $10.52 | $10.50 | 776,241 |
| 2019-12-26 | $10.50 | $10.57 | $10.40 | $10.50 | $10.48 | 1,231,275 |
| 2019-12-24 | $10.40 | $10.45 | $10.33 | $10.45 | $10.43 | 365,766 |
| 2019-12-23 | $10.42 | $10.50 | $10.28 | $10.37 | $10.35 | 790,006 |
| 2019-12-20 | $10.40 | $10.44 | $10.31 | $10.42 | $10.40 | 3,688,233 |
| 2019-12-19 | $9.90 | $10.36 | $9.86 | $10.32 | $10.30 | 3,706,122 |
| 2019-12-18 | $9.65 | $9.80 | $9.62 | $9.76 | $9.74 | 3,607,624 |
| 2019-12-17 | $9.62 | $9.78 | $9.53 | $9.69 | $9.67 | 3,933,714 |
| 2019-12-16 | $9.26 | $9.67 | $9.26 | $9.59 | $9.57 | 1,392,145 |
| 2019-12-13 | $9.09 | $9.20 | $9.06 | $9.18 | $9.16 | 484,377 |
| 2019-12-12 | $8.84 | $9.13 | $8.82 | $9.10 | $9.08 | 758,235 |
| 2019-12-11 | $8.82 | $8.88 | $8.66 | $8.84 | $8.82 | 625,340 |
| 2019-12-10 | $8.88 | $8.94 | $8.81 | $8.85 | $8.83 | 516,750 |
| 2019-12-09 | $8.84 | $8.95 | $8.79 | $8.90 | $8.88 | 834,791 |
| 2019-12-06 | $8.99 | $9.08 | $8.87 | $8.87 | $8.85 | 757,137 |
| 2019-12-05 | $8.96 | $9.01 | $8.86 | $8.88 | $8.86 | 786,231 |
| 2019-12-04 | $8.91 | $9.05 | $8.90 | $8.94 | $8.92 | 525,426 |
| 2019-12-03 | $9.02 | $9.02 | $8.88 | $8.88 | $8.86 | 937,608 |
| 2019-12-02 | $9.12 | $9.20 | $9.05 | $9.08 | $9.06 | 809,293 |
| 2019-11-29 | $9.15 | $9.22 | $9.12 | $9.13 | $9.11 | 247,764 |
| 2019-11-27 | $9.18 | $9.35 | $9.17 | $9.19 | $9.17 | 577,649 |
| 2019-11-26 | $9.12 | $9.19 | $9.11 | $9.19 | $9.17 | 637,392 |
| 2019-11-25 | $9.12 | $9.19 | $9.10 | $9.17 | $9.15 | 1,098,615 |
| 2019-11-22 | $9.22 | $9.24 | $9.05 | $9.12 | $9.10 | 575,166 |
| 2019-11-21 | $9.21 | $9.23 | $9.10 | $9.18 | $9.15 | 496,819 |
| 2019-11-20 | $9.12 | $9.24 | $9.08 | $9.18 | $9.15 | 527,613 |
| 2019-11-19 | $9.14 | $9.23 | $9.07 | $9.16 | $9.13 | 588,928 |
| 2019-11-18 | $9.13 | $9.16 | $9.01 | $9.10 | $9.07 | 647,888 |
| 2019-11-15 | $9.42 | $9.47 | $9.12 | $9.17 | $9.14 | 1,164,651 |
| 2019-11-14 | $9.32 | $9.40 | $9.22 | $9.38 | $9.35 | 815,776 |
| 2019-11-13 | $9.18 | $9.33 | $9.13 | $9.29 | $9.26 | 1,057,458 |
| 2019-11-12 | $9.15 | $9.31 | $9.14 | $9.26 | $9.23 | 761,580 |
| 2019-11-11 | $9.23 | $9.27 | $9.10 | $9.18 | $9.15 | 747,097 |
| 2019-11-08 | $9.19 | $9.34 | $9.13 | $9.32 | $9.29 | 1,213,805 |
| 2019-11-07 | $9.18 | $9.31 | $8.95 | $9.15 | $9.12 | 1,765,166 |
| 2019-11-06 | $9.00 | $9.17 | $8.96 | $9.07 | $9.04 | 1,188,102 |
| 2019-11-05 | $9.09 | $9.12 | $8.97 | $9.06 | $9.03 | 972,911 |
| 2019-11-04 | $9.04 | $9.25 | $8.94 | $9.10 | $9.07 | 2,597,415 |
| 2019-11-01 | $9.03 | $9.05 | $8.89 | $8.92 | $8.89 | 1,839,875 |
| 2019-10-31 | $9.25 | $9.28 | $8.76 | $9.03 | $9.00 | 28,250,606 |
| 2019-10-30 | $9.35 | $9.50 | $9.23 | $9.40 | $9.37 | 5,029,121 |
| 2019-10-29 | $9.74 | $9.87 | $9.12 | $9.34 | $9.31 | 11,785,545 |
| 2019-10-28 | $8.62 | $8.76 | $8.57 | $8.66 | $8.63 | 447,457 |
| 2019-10-25 | $8.53 | $8.64 | $8.53 | $8.56 | $8.53 | 339,587 |
| 2019-10-24 | $8.66 | $8.67 | $8.50 | $8.54 | $8.51 | 305,199 |
| 2019-10-23 | $8.64 | $8.68 | $8.60 | $8.64 | $8.61 | 228,586 |
| 2019-10-22 | $8.61 | $8.67 | $8.56 | $8.65 | $8.62 | 289,446 |
| 2019-10-21 | $8.56 | $8.75 | $8.55 | $8.61 | $8.58 | 434,551 |
| 2019-10-18 | $8.50 | $8.56 | $8.49 | $8.54 | $8.51 | 332,116 |
| 2019-10-17 | $8.56 | $8.57 | $8.50 | $8.54 | $8.51 | 377,501 |
| 2019-10-16 | $8.46 | $8.54 | $8.44 | $8.50 | $8.47 | 513,603 |
| 2019-10-15 | $8.46 | $8.53 | $8.44 | $8.50 | $8.47 | 408,667 |
| 2019-10-14 | $8.38 | $8.51 | $8.37 | $8.44 | $8.42 | 451,952 |
| 2019-10-11 | $8.41 | $8.53 | $8.41 | $8.44 | $8.42 | 560,830 |
| 2019-10-10 | $8.24 | $8.45 | $8.24 | $8.28 | $8.26 | 566,279 |
| 2019-10-09 | $8.31 | $8.39 | $8.26 | $8.26 | $8.24 | 727,649 |
| 2019-10-08 | $8.29 | $8.42 | $8.24 | $8.25 | $8.23 | 654,548 |
| 2019-10-07 | $8.35 | $8.52 | $8.34 | $8.41 | $8.39 | 850,902 |
| 2019-10-04 | $8.16 | $8.42 | $8.13 | $8.41 | $8.39 | 896,511 |
| 2019-10-03 | $8.03 | $8.19 | $7.92 | $8.17 | $8.15 | 1,265,238 |
| 2019-10-02 | $7.92 | $8.16 | $7.89 | $8.08 | $8.06 | 1,809,649 |
| 2019-10-01 | $7.98 | $8.10 | $7.85 | $7.90 | $7.88 | 896,679 |
| 2019-09-30 | $8.03 | $8.04 | $7.98 | $7.98 | $7.96 | 510,649 |
| 2019-09-27 | $8.08 | $8.10 | $7.98 | $7.99 | $7.97 | 543,402 |
| 2019-09-26 | $8.00 | $8.04 | $7.97 | $8.00 | $7.98 | 321,285 |
| 2019-09-25 | $7.97 | $8.05 | $7.94 | $8.01 | $7.99 | 633,660 |
| 2019-09-24 | $8.05 | $8.11 | $7.95 | $7.99 | $7.97 | 561,514 |
| 2019-09-23 | $8.00 | $8.10 | $7.96 | $8.05 | $8.03 | 389,224 |
| 2019-09-20 | $8.02 | $8.07 | $7.87 | $8.01 | $7.99 | 2,655,756 |
| 2019-09-19 | $8.05 | $8.13 | $8.00 | $8.00 | $7.98 | 593,780 |
| 2019-09-18 | $8.06 | $8.09 | $7.97 | $8.05 | $8.03 | 629,220 |
| 2019-09-17 | $7.97 | $8.07 | $7.96 | $8.06 | $8.04 | 431,104 |
| 2019-09-16 | $8.18 | $8.24 | $8.00 | $8.03 | $8.01 | 506,349 |
| 2019-09-13 | $8.30 | $8.39 | $8.15 | $8.27 | $8.25 | 503,337 |
| 2019-09-12 | $8.18 | $8.28 | $8.04 | $8.27 | $8.25 | 883,601 |
| 2019-09-11 | $8.15 | $8.18 | $8.01 | $8.17 | $8.15 | 700,510 |
| 2019-09-10 | $8.10 | $8.15 | $7.99 | $8.10 | $8.08 | 602,371 |
| 2019-09-09 | $8.09 | $8.15 | $8.00 | $8.08 | $8.06 | 656,286 |
| 2019-09-06 | $8.12 | $8.16 | $8.03 | $8.04 | $8.02 | 295,005 |
| 2019-09-05 | $8.09 | $8.20 | $8.05 | $8.09 | $8.07 | 428,976 |
| 2019-09-04 | $8.02 | $8.06 | $7.92 | $7.96 | $7.94 | 651,252 |
| 2019-09-03 | $7.93 | $8.00 | $7.85 | $7.96 | $7.94 | 606,165 |
| 2019-08-30 | $8.03 | $8.07 | $7.97 | $7.98 | $7.96 | 464,440 |
| 2019-08-29 | $8.00 | $8.07 | $7.99 | $7.99 | $7.97 | 375,317 |
| 2019-08-28 | $7.83 | $7.97 | $7.82 | $7.91 | $7.89 | 1,030,732 |
| 2019-08-27 | $8.01 | $8.01 | $7.83 | $7.84 | $7.82 | 834,182 |
| 2019-08-26 | $7.96 | $8.04 | $7.95 | $7.96 | $7.94 | 587,708 |
| 2019-08-23 | $8.00 | $8.11 | $7.82 | $7.85 | $7.83 | 919,319 |
| 2019-08-22 | $7.88 | $8.06 | $7.88 | $8.03 | $8.00 | 914,417 |
| 2019-08-21 | $7.64 | $7.91 | $7.58 | $7.79 | $7.76 | 639,976 |
| 2019-08-20 | $7.75 | $7.75 | $7.49 | $7.54 | $7.51 | 1,061,247 |
| 2019-08-19 | $7.76 | $7.88 | $7.69 | $7.76 | $7.73 | 595,442 |
| 2019-08-16 | $7.44 | $7.81 | $7.44 | $7.63 | $7.60 | 549,148 |
| 2019-08-15 | $7.16 | $7.42 | $7.11 | $7.38 | $7.35 | 772,995 |
| 2019-08-14 | $7.18 | $7.23 | $6.97 | $6.99 | $6.96 | 615,681 |
| 2019-08-13 | $7.31 | $7.40 | $7.25 | $7.32 | $7.29 | 476,509 |
| 2019-08-12 | $7.22 | $7.43 | $7.22 | $7.35 | $7.32 | 577,622 |
| 2019-08-09 | $7.34 | $7.35 | $7.22 | $7.32 | $7.29 | 371,191 |
| 2019-08-08 | $6.46 | $7.44 | $6.31 | $7.41 | $7.38 | 665,350 |
| 2019-08-07 | $7.06 | $7.10 | $6.89 | $7.08 | $7.05 | 611,212 |
| 2019-08-06 | $7.08 | $7.19 | $6.90 | $7.16 | $7.13 | 670,247 |
| 2019-08-05 | $7.23 | $7.23 | $6.99 | $7.05 | $7.02 | 575,323 |
| 2019-08-02 | $7.63 | $7.68 | $7.33 | $7.38 | $7.35 | 558,359 |
| 2019-08-01 | $8.12 | $8.12 | $7.65 | $7.68 | $7.65 | 696,692 |
| 2019-07-31 | $8.19 | $8.27 | $8.14 | $8.15 | $8.12 | 688,897 |
| 2019-07-30 | $8.06 | $8.21 | $7.98 | $8.19 | $8.16 | 656,570 |
| 2019-07-29 | $8.26 | $8.31 | $8.15 | $8.17 | $8.14 | 441,332 |
| 2019-07-26 | $8.21 | $8.30 | $8.14 | $8.28 | $8.25 | 575,692 |
| 2019-07-25 | $8.19 | $8.20 | $8.08 | $8.17 | $8.14 | 665,732 |
| 2019-07-24 | $7.92 | $8.20 | $7.92 | $8.20 | $8.17 | 348,410 |
| 2019-07-23 | $7.97 | $8.01 | $7.90 | $7.96 | $7.93 | 281,302 |
| 2019-07-22 | $8.02 | $8.07 | $7.81 | $7.94 | $7.91 | 569,635 |
| 2019-07-19 | $8.03 | $8.13 | $8.00 | $8.01 | $7.98 | 232,477 |
| 2019-07-18 | $8.13 | $8.16 | $8.00 | $8.07 | $8.04 | 344,142 |
| 2019-07-17 | $8.16 | $8.18 | $8.03 | $8.13 | $8.10 | 571,738 |
| 2019-07-16 | $8.14 | $8.30 | $8.13 | $8.16 | $8.13 | 667,001 |
| 2019-07-15 | $8.35 | $8.36 | $8.19 | $8.24 | $8.21 | 491,349 |
| 2019-07-12 | $8.27 | $8.35 | $8.26 | $8.32 | $8.28 | 398,984 |
| 2019-07-11 | $8.33 | $8.40 | $8.23 | $8.28 | $8.25 | 395,989 |
| 2019-07-10 | $8.46 | $8.51 | $8.33 | $8.34 | $8.30 | 457,309 |
| 2019-07-09 | $8.44 | $8.49 | $8.34 | $8.44 | $8.40 | 841,046 |
| 2019-07-08 | $8.68 | $8.69 | $8.48 | $8.50 | $8.46 | 710,286 |
| 2019-07-05 | $8.45 | $8.75 | $8.44 | $8.74 | $8.70 | 649,700 |
| 2019-07-03 | $8.32 | $8.51 | $8.32 | $8.47 | $8.43 | 650,485 |
| 2019-07-02 | $8.36 | $8.36 | $8.21 | $8.31 | $8.27 | 507,394 |
| 2019-07-01 | $8.46 | $8.50 | $8.28 | $8.35 | $8.31 | 664,136 |
| 2019-06-28 | $8.23 | $8.40 | $8.23 | $8.40 | $8.36 | 1,695,133 |
| 2019-06-27 | $8.15 | $8.25 | $8.15 | $8.23 | $8.20 | 429,476 |
| 2019-06-26 | $8.20 | $8.22 | $8.09 | $8.15 | $8.12 | 745,891 |
| 2019-06-25 | $8.13 | $8.26 | $8.10 | $8.16 | $8.13 | 978,512 |
| 2019-06-24 | $8.17 | $8.18 | $8.06 | $8.15 | $8.12 | 631,261 |
| 2019-06-21 | $8.26 | $8.30 | $8.15 | $8.20 | $8.17 | 1,999,615 |
| 2019-06-20 | $8.30 | $8.31 | $8.19 | $8.29 | $8.25 | 627,297 |
| 2019-06-19 | $8.19 | $8.28 | $8.19 | $8.25 | $8.22 | 572,879 |
| 2019-06-18 | $8.02 | $8.21 | $8.01 | $8.21 | $8.18 | 701,844 |
| 2019-06-17 | $8.06 | $8.09 | $7.92 | $8.02 | $7.99 | 607,012 |
| 2019-06-14 | $8.20 | $8.20 | $8.05 | $8.06 | $8.03 | 391,668 |
| 2019-06-13 | $8.25 | $8.30 | $8.14 | $8.19 | $8.16 | 403,167 |
| 2019-06-12 | $8.31 | $8.32 | $8.18 | $8.19 | $8.16 | 375,684 |
| 2019-06-11 | $8.34 | $8.39 | $8.20 | $8.36 | $8.32 | 990,305 |
| 2019-06-10 | $8.23 | $8.43 | $8.23 | $8.31 | $8.27 | 565,585 |
| 2019-06-07 | $8.26 | $8.36 | $8.14 | $8.18 | $8.15 | 620,674 |
| 2019-06-06 | $8.38 | $8.44 | $8.21 | $8.27 | $8.24 | 462,013 |
| 2019-06-05 | $8.46 | $8.49 | $8.30 | $8.40 | $8.36 | 624,469 |
| 2019-06-04 | $8.26 | $8.47 | $8.23 | $8.47 | $8.43 | 2,063,138 |
| 2019-06-03 | $7.94 | $8.19 | $7.88 | $8.16 | $8.13 | 1,459,963 |
| 2019-05-31 | $8.16 | $8.21 | $7.94 | $7.95 | $7.92 | 525,237 |
| 2019-05-30 | $8.47 | $8.55 | $8.24 | $8.28 | $8.25 | 554,211 |
| 2019-05-29 | $8.55 | $8.55 | $8.43 | $8.47 | $8.43 | 969,058 |
| 2019-05-28 | $8.65 | $8.72 | $8.56 | $8.57 | $8.53 | 747,161 |
| 2019-05-24 | $8.59 | $8.68 | $8.58 | $8.66 | $8.62 | 560,361 |
| 2019-05-23 | $8.72 | $8.73 | $8.53 | $8.55 | $8.50 | 788,928 |
| 2019-05-22 | $8.83 | $8.88 | $8.81 | $8.82 | $8.77 | 372,643 |
| 2019-05-21 | $8.77 | $8.89 | $8.77 | $8.88 | $8.83 | 571,455 |
| 2019-05-20 | $8.68 | $8.80 | $8.66 | $8.74 | $8.69 | 534,568 |
| 2019-05-17 | $8.73 | $8.82 | $8.66 | $8.68 | $8.63 | 804,296 |
| 2019-05-16 | $8.60 | $8.96 | $8.60 | $8.83 | $8.78 | 884,675 |
| 2019-05-15 | $8.45 | $8.60 | $8.44 | $8.56 | $8.51 | 990,603 |
| 2019-05-14 | $8.42 | $8.63 | $8.42 | $8.54 | $8.49 | 973,015 |
| 2019-05-13 | $8.39 | $8.48 | $8.31 | $8.44 | $8.39 | 729,938 |
| 2019-05-10 | $8.54 | $8.60 | $8.47 | $8.53 | $8.48 | 1,488,758 |
| 2019-05-09 | $8.73 | $8.73 | $8.44 | $8.60 | $8.55 | 1,261,504 |
| 2019-05-08 | $8.61 | $8.93 | $8.45 | $8.74 | $8.69 | 1,605,402 |
| 2019-05-07 | $8.50 | $8.60 | $8.35 | $8.39 | $8.34 | 554,059 |
| 2019-05-06 | $8.32 | $8.62 | $8.29 | $8.60 | $8.55 | 492,404 |
| 2019-05-03 | $8.43 | $8.58 | $8.40 | $8.50 | $8.45 | 1,186,647 |
| 2019-05-02 | $8.42 | $8.50 | $8.33 | $8.39 | $8.34 | 411,180 |
| 2019-05-01 | $8.52 | $8.55 | $8.40 | $8.41 | $8.36 | 622,943 |
| 2019-04-30 | $8.53 | $8.57 | $8.42 | $8.53 | $8.48 | 763,732 |
| 2019-04-29 | $8.47 | $8.60 | $8.47 | $8.53 | $8.48 | 1,270,279 |
| 2019-04-26 | $8.38 | $8.51 | $8.36 | $8.47 | $8.42 | 315,832 |
| 2019-04-25 | $8.47 | $8.51 | $8.39 | $8.42 | $8.37 | 316,679 |
| 2019-04-24 | $8.52 | $8.56 | $8.44 | $8.52 | $8.47 | 821,999 |
| 2019-04-23 | $8.50 | $8.65 | $8.45 | $8.52 | $8.47 | 673,525 |
| 2019-04-22 | $8.43 | $8.52 | $8.41 | $8.50 | $8.45 | 510,482 |
| 2019-04-18 | $8.38 | $8.48 | $8.38 | $8.46 | $8.41 | 483,464 |
| 2019-04-17 | $8.53 | $8.57 | $8.40 | $8.40 | $8.35 | 712,111 |
| 2019-04-16 | $8.49 | $8.57 | $8.47 | $8.50 | $8.45 | 665,225 |
| 2019-04-15 | $8.42 | $8.46 | $8.37 | $8.44 | $8.39 | 572,083 |
| 2019-04-12 | $8.40 | $8.51 | $8.35 | $8.40 | $8.35 | 719,577 |
| 2019-04-11 | $8.32 | $8.44 | $8.29 | $8.31 | $8.27 | 805,523 |
| 2019-04-10 | $8.17 | $8.31 | $8.15 | $8.31 | $8.27 | 739,730 |
| 2019-04-09 | $8.25 | $8.25 | $8.12 | $8.15 | $8.11 | 611,086 |
| 2019-04-08 | $8.20 | $8.28 | $8.13 | $8.26 | $8.22 | 530,694 |
| 2019-04-05 | $8.16 | $8.25 | $8.04 | $8.24 | $8.20 | 811,207 |
| 2019-04-04 | $8.14 | $8.27 | $8.11 | $8.19 | $8.15 | 700,454 |
| 2019-04-03 | $8.00 | $8.42 | $7.93 | $8.14 | $8.10 | 1,949,394 |
| 2019-04-02 | $7.97 | $8.00 | $7.89 | $7.97 | $7.93 | 1,462,900 |
| 2019-04-01 | $7.87 | $8.08 | $7.87 | $7.98 | $7.94 | 1,212,451 |
| 2019-03-29 | $7.93 | $7.95 | $7.84 | $7.87 | $7.83 | 970,690 |
| 2019-03-28 | $7.88 | $7.97 | $7.83 | $7.87 | $7.83 | 623,231 |
| 2019-03-27 | $7.96 | $8.01 | $7.75 | $7.87 | $7.83 | 1,332,181 |
| 2019-03-26 | $8.09 | $8.20 | $7.87 | $7.98 | $7.94 | 1,239,582 |
| 2019-03-25 | $7.99 | $8.11 | $7.91 | $8.05 | $8.01 | 1,494,352 |
| 2019-03-22 | $8.40 | $8.47 | $7.98 | $7.99 | $7.95 | 1,190,814 |
| 2019-03-21 | $8.46 | $8.67 | $8.41 | $8.50 | $8.45 | 1,116,356 |
| 2019-03-20 | $8.57 | $8.65 | $8.50 | $8.50 | $8.45 | 886,352 |
| 2019-03-19 | $8.65 | $8.74 | $8.57 | $8.57 | $8.52 | 1,178,203 |
| 2019-03-18 | $8.66 | $8.80 | $8.62 | $8.64 | $8.59 | 1,130,732 |
| 2019-03-15 | $8.55 | $8.71 | $8.51 | $8.64 | $8.59 | 2,606,376 |
| 2019-03-14 | $8.58 | $8.61 | $8.40 | $8.58 | $8.52 | 5,320,172 |
| 2019-03-13 | $8.46 | $8.51 | $8.38 | $8.48 | $8.42 | 1,446,660 |
| 2019-03-12 | $8.42 | $8.46 | $8.37 | $8.41 | $8.36 | 878,463 |
| 2019-03-11 | $8.38 | $8.55 | $8.35 | $8.41 | $8.36 | 1,708,601 |
| 2019-03-08 | $8.37 | $8.44 | $8.33 | $8.34 | $8.29 | 846,419 |
| 2019-03-07 | $8.42 | $8.49 | $8.30 | $8.41 | $8.36 | 689,635 |
| 2019-03-06 | $8.61 | $8.68 | $8.43 | $8.44 | $8.38 | 880,265 |
| 2019-03-05 | $8.50 | $8.61 | $8.46 | $8.53 | $8.47 | 1,390,484 |
| 2019-03-04 | $8.65 | $8.68 | $8.36 | $8.50 | $8.44 | 916,942 |
| 2019-03-01 | $8.41 | $8.59 | $8.38 | $8.52 | $8.46 | 562,571 |
| 2019-02-28 | $8.37 | $8.62 | $8.23 | $8.30 | $8.25 | 1,084,194 |
| 2019-02-27 | $8.15 | $8.21 | $8.09 | $8.15 | $8.10 | 498,707 |
| 2019-02-26 | $8.16 | $8.32 | $8.15 | $8.16 | $8.11 | 396,372 |
| 2019-02-25 | $8.26 | $8.33 | $8.19 | $8.21 | $8.16 | 775,101 |
| 2019-02-22 | $8.19 | $8.23 | $8.12 | $8.19 | $8.14 | 468,700 |
| 2019-02-21 | $8.27 | $8.31 | $8.10 | $8.15 | $8.10 | 307,217 |
| 2019-02-20 | $8.05 | $8.27 | $8.05 | $8.26 | $8.21 | 515,026 |
| 2019-02-19 | $7.91 | $8.12 | $7.90 | $8.09 | $8.04 | 398,039 |
| 2019-02-15 | $7.94 | $8.04 | $7.92 | $7.97 | $7.92 | 703,814 |
| 2019-02-14 | $7.87 | $7.94 | $7.74 | $7.92 | $7.87 | 680,554 |
| 2019-02-13 | $7.87 | $7.93 | $7.84 | $7.90 | $7.85 | 438,180 |
| 2019-02-12 | $7.76 | $7.87 | $7.71 | $7.87 | $7.82 | 388,318 |
| 2019-02-11 | $7.61 | $7.73 | $7.57 | $7.69 | $7.64 | 409,088 |
| 2019-02-08 | $7.50 | $7.62 | $7.47 | $7.57 | $7.52 | 570,269 |
| 2019-02-07 | $7.70 | $7.74 | $7.53 | $7.58 | $7.53 | 460,961 |
| 2019-02-06 | $7.71 | $7.76 | $7.68 | $7.74 | $7.69 | 453,453 |
| 2019-02-05 | $7.80 | $7.84 | $7.69 | $7.73 | $7.68 | 653,502 |
| 2019-02-04 | $7.76 | $7.82 | $7.74 | $7.80 | $7.75 | 663,551 |
| 2019-02-01 | $7.94 | $7.98 | $7.74 | $7.79 | $7.74 | 769,475 |
| 2019-01-31 | $7.86 | $7.93 | $7.85 | $7.91 | $7.86 | 677,301 |
| 2019-01-30 | $7.75 | $7.92 | $7.62 | $7.88 | $7.83 | 582,043 |
| 2019-01-29 | $7.74 | $7.79 | $7.65 | $7.74 | $7.69 | 439,304 |
| 2019-01-28 | $7.69 | $7.83 | $7.66 | $7.72 | $7.67 | 557,434 |
| 2019-01-25 | $7.77 | $7.85 | $7.73 | $7.78 | $7.73 | 464,669 |
| 2019-01-24 | $7.60 | $7.81 | $7.58 | $7.73 | $7.68 | 742,631 |
| 2019-01-23 | $7.68 | $7.74 | $7.49 | $7.59 | $7.54 | 762,003 |
| 2019-01-22 | $7.78 | $7.82 | $7.65 | $7.66 | $7.61 | 1,013,607 |
| 2019-01-18 | $7.83 | $7.90 | $7.78 | $7.80 | $7.75 | 420,307 |
| 2019-01-17 | $7.70 | $7.85 | $7.68 | $7.83 | $7.78 | 295,503 |
| 2019-01-16 | $7.58 | $7.81 | $7.50 | $7.71 | $7.66 | 870,525 |
| 2019-01-15 | $7.53 | $7.63 | $7.45 | $7.54 | $7.49 | 545,397 |
| 2019-01-14 | $7.50 | $7.60 | $7.47 | $7.52 | $7.47 | 587,492 |
| 2019-01-11 | $7.52 | $7.61 | $7.49 | $7.57 | $7.52 | 574,165 |
| 2019-01-10 | $7.41 | $7.60 | $7.35 | $7.59 | $7.54 | 1,332,644 |
| 2019-01-09 | $7.15 | $7.41 | $7.15 | $7.41 | $7.36 | 1,187,970 |
| 2019-01-08 | $7.28 | $7.35 | $7.06 | $7.10 | $7.05 | 1,108,988 |
| 2019-01-07 | $7.04 | $7.27 | $6.94 | $7.23 | $7.18 | 1,319,026 |
| 2019-01-04 | $6.98 | $7.12 | $6.90 | $7.09 | $7.04 | 1,983,815 |
| 2019-01-03 | $6.80 | $7.13 | $6.80 | $6.85 | $6.81 | 3,059,714 |
| 2019-01-02 | $6.63 | $6.90 | $6.57 | $6.82 | $6.78 | 3,188,021 |
| 2018-12-31 | $6.70 | $6.82 | $6.59 | $6.66 | $6.62 | 1,043,481 |
| 2018-12-28 | $6.56 | $6.86 | $6.56 | $6.68 | $6.64 | 2,017,277 |
| 2018-12-27 | $6.11 | $6.57 | $6.11 | $6.56 | $6.52 | 1,144,217 |
| 2018-12-26 | $6.09 | $6.24 | $5.93 | $6.23 | $6.19 | 2,013,458 |
| 2018-12-24 | $6.17 | $6.25 | $6.07 | $6.09 | $6.05 | 1,238,502 |
| 2018-12-21 | $6.44 | $6.46 | $6.21 | $6.24 | $6.20 | 2,509,730 |
| 2018-12-20 | $6.44 | $6.61 | $6.35 | $6.45 | $6.41 | 1,441,448 |
| 2018-12-19 | $6.66 | $6.70 | $6.35 | $6.38 | $6.34 | 1,552,062 |
| 2018-12-18 | $6.57 | $6.74 | $6.57 | $6.63 | $6.59 | 817,180 |
| 2018-12-17 | $6.58 | $6.76 | $6.55 | $6.55 | $6.51 | 1,047,151 |
| 2018-12-14 | $6.55 | $6.70 | $6.55 | $6.59 | $6.55 | 1,212,737 |
| 2018-12-13 | $6.70 | $6.76 | $6.57 | $6.61 | $6.57 | 898,596 |
| 2018-12-12 | $6.67 | $6.77 | $6.62 | $6.70 | $6.66 | 1,212,024 |
| 2018-12-11 | $6.86 | $6.88 | $6.55 | $6.56 | $6.52 | 868,599 |
| 2018-12-10 | $6.91 | $6.94 | $6.55 | $6.76 | $6.72 | 1,245,373 |
| 2018-12-07 | $7.15 | $7.24 | $6.88 | $6.93 | $6.88 | 920,082 |
| 2018-12-06 | $7.48 | $7.50 | $7.07 | $7.15 | $7.10 | 997,080 |
| 2018-12-04 | $7.94 | $7.96 | $7.54 | $7.56 | $7.51 | 816,269 |
| 2018-12-03 | $8.10 | $8.10 | $7.76 | $7.93 | $7.88 | 710,849 |
| 2018-11-30 | $8.00 | $8.09 | $7.95 | $8.01 | $7.96 | 1,396,438 |
| 2018-11-29 | $8.18 | $8.24 | $8.00 | $8.01 | $7.96 | 669,293 |
| 2018-11-28 | $8.15 | $8.40 | $8.10 | $8.23 | $8.18 | 820,376 |
| 2018-11-27 | $8.13 | $8.25 | $8.06 | $8.09 | $8.04 | 625,330 |
| 2018-11-26 | $7.86 | $8.19 | $7.84 | $8.13 | $8.08 | 854,490 |
| 2018-11-23 | $7.79 | $7.93 | $7.73 | $7.80 | $7.75 | 253,346 |
| 2018-11-21 | $7.72 | $7.87 | $7.67 | $7.81 | $7.76 | 457,854 |
| 2018-11-20 | $7.82 | $7.91 | $7.67 | $7.70 | $7.65 | 764,324 |
| 2018-11-19 | $7.76 | $7.93 | $7.76 | $7.89 | $7.84 | 645,986 |
| 2018-11-16 | $7.75 | $7.81 | $7.62 | $7.78 | $7.73 | 631,888 |
| 2018-11-15 | $7.68 | $7.82 | $7.56 | $7.77 | $7.72 | 514,276 |
| 2018-11-14 | $7.94 | $7.96 | $7.67 | $7.74 | $7.69 | 340,196 |
| 2018-11-13 | $7.75 | $7.99 | $7.75 | $7.86 | $7.81 | 482,195 |
| 2018-11-12 | $7.90 | $7.90 | $7.73 | $7.74 | $7.69 | 539,888 |
| 2018-11-09 | $7.88 | $7.98 | $7.76 | $7.89 | $7.84 | 811,347 |
| 2018-11-08 | $8.00 | $8.05 | $7.62 | $7.97 | $7.92 | 940,584 |
| 2018-11-07 | $8.02 | $8.05 | $7.93 | $8.03 | $7.98 | 667,460 |
| 2018-11-06 | $7.99 | $8.10 | $7.96 | $8.00 | $7.95 | 483,723 |
| 2018-11-05 | $7.94 | $8.02 | $7.89 | $7.99 | $7.94 | 466,807 |
| 2018-11-02 | $8.03 | $8.09 | $7.82 | $7.91 | $7.86 | 644,484 |
| 2018-11-01 | $7.95 | $8.02 | $7.91 | $7.96 | $7.91 | 441,508 |
| 2018-10-31 | $7.90 | $8.00 | $7.81 | $7.90 | $7.85 | 736,635 |
| 2018-10-30 | $7.63 | $7.79 | $7.54 | $7.79 | $7.74 | 1,294,029 |
| 2018-10-29 | $7.89 | $8.02 | $7.54 | $7.59 | $7.54 | 1,243,070 |
| 2018-10-26 | $7.86 | $7.90 | $7.73 | $7.78 | $7.73 | 1,030,516 |
| 2018-10-25 | $7.84 | $8.03 | $7.71 | $7.93 | $7.88 | 879,837 |
| 2018-10-24 | $8.07 | $8.07 | $7.79 | $7.80 | $7.75 | 865,003 |
| 2018-10-23 | $8.08 | $8.17 | $7.98 | $8.08 | $8.03 | 878,361 |
| 2018-10-22 | $8.39 | $8.46 | $8.00 | $8.18 | $8.13 | 824,119 |
| 2018-10-19 | $8.65 | $8.70 | $8.28 | $8.35 | $8.30 | 873,430 |
| 2018-10-18 | $8.92 | $8.96 | $8.63 | $8.66 | $8.60 | 865,937 |
| 2018-10-17 | $8.86 | $9.00 | $8.83 | $8.93 | $8.87 | 847,578 |
| 2018-10-16 | $8.95 | $8.96 | $8.67 | $8.92 | $8.86 | 1,771,982 |
| 2018-10-15 | $8.79 | $8.99 | $8.77 | $8.98 | $8.92 | 1,298,801 |
| 2018-10-12 | $8.75 | $8.86 | $8.57 | $8.85 | $8.79 | 1,363,364 |
| 2018-10-11 | $8.84 | $9.00 | $8.63 | $8.64 | $8.58 | 2,104,620 |
| 2018-10-10 | $8.96 | $9.07 | $8.76 | $8.88 | $8.82 | 1,664,579 |
| 2018-10-09 | $8.88 | $9.08 | $8.83 | $8.95 | $8.89 | 1,013,160 |
| 2018-10-08 | $8.83 | $8.94 | $8.71 | $8.92 | $8.86 | 473,106 |
| 2018-10-05 | $8.96 | $9.02 | $8.79 | $8.83 | $8.77 | 997,982 |
| 2018-10-04 | $8.84 | $9.00 | $8.83 | $8.92 | $8.86 | 825,902 |
| 2018-10-03 | $8.92 | $9.02 | $8.85 | $8.90 | $8.84 | 622,121 |
| 2018-10-02 | $8.91 | $8.99 | $8.84 | $8.89 | $8.83 | 633,791 |
| 2018-10-01 | $8.98 | $9.04 | $8.84 | $8.91 | $8.85 | 1,017,436 |
| 2018-09-28 | $8.91 | $8.99 | $8.88 | $8.95 | $8.89 | 1,150,611 |
| 2018-09-27 | $8.73 | $8.93 | $8.67 | $8.92 | $8.86 | 1,382,040 |
| 2018-09-26 | $8.82 | $8.82 | $8.65 | $8.71 | $8.65 | 899,554 |
| 2018-09-25 | $8.85 | $8.85 | $8.73 | $8.79 | $8.73 | 578,567 |
| 2018-09-24 | $8.94 | $8.94 | $8.76 | $8.82 | $8.76 | 583,744 |
| 2018-09-21 | $9.08 | $9.14 | $8.97 | $8.97 | $8.91 | 1,806,319 |
| 2018-09-20 | $9.06 | $9.12 | $9.06 | $9.08 | $9.02 | 548,799 |
| 2018-09-19 | $8.85 | $9.03 | $8.82 | $9.01 | $8.95 | 1,211,501 |
| 2018-09-18 | $8.75 | $8.88 | $8.71 | $8.87 | $8.81 | 1,084,876 |
| 2018-09-17 | $8.80 | $8.96 | $8.63 | $8.69 | $8.63 | 741,511 |
| 2018-09-14 | $8.70 | $8.78 | $8.64 | $8.69 | $8.63 | 603,164 |
| 2018-09-13 | $8.85 | $8.88 | $8.69 | $8.70 | $8.64 | 383,080 |
| 2018-09-12 | $8.84 | $8.84 | $8.71 | $8.83 | $8.77 | 542,840 |
| 2018-09-11 | $8.72 | $8.88 | $8.70 | $8.87 | $8.81 | 677,415 |
| 2018-09-10 | $8.72 | $8.82 | $8.64 | $8.74 | $8.68 | 541,804 |
| 2018-09-07 | $8.98 | $9.01 | $8.67 | $8.68 | $8.62 | 999,224 |
| 2018-09-06 | $9.01 | $9.27 | $8.97 | $9.01 | $8.95 | 1,983,825 |
| 2018-09-05 | $8.85 | $8.99 | $8.82 | $8.92 | $8.86 | 751,727 |
| 2018-09-04 | $8.72 | $8.89 | $8.67 | $8.82 | $8.76 | 589,330 |
| 2018-08-31 | $8.69 | $8.71 | $8.66 | $8.71 | $8.65 | 618,077 |
| 2018-08-30 | $8.77 | $8.82 | $8.71 | $8.73 | $8.67 | 653,265 |
| 2018-08-29 | $8.85 | $8.88 | $8.72 | $8.76 | $8.70 | 668,235 |
| 2018-08-28 | $8.90 | $8.95 | $8.77 | $8.79 | $8.73 | 471,407 |
| 2018-08-27 | $8.96 | $9.06 | $8.87 | $8.90 | $8.84 | 481,018 |
| 2018-08-24 | $8.91 | $8.96 | $8.78 | $8.92 | $8.86 | 956,698 |
| 2018-08-23 | $8.98 | $9.01 | $8.83 | $8.84 | $8.78 | 851,365 |
| 2018-08-22 | $9.11 | $9.15 | $8.97 | $8.99 | $8.93 | 809,807 |
| 2018-08-21 | $9.18 | $9.31 | $9.01 | $9.11 | $9.05 | 929,656 |
| 2018-08-20 | $9.34 | $9.38 | $9.19 | $9.20 | $9.14 | 344,058 |
| 2018-08-17 | $9.32 | $9.36 | $9.23 | $9.33 | $9.27 | 457,824 |
| 2018-08-16 | $9.33 | $9.41 | $9.28 | $9.34 | $9.28 | 493,393 |
| 2018-08-15 | $9.32 | $9.36 | $9.22 | $9.25 | $9.19 | 840,430 |
| 2018-08-14 | $9.33 | $9.41 | $9.28 | $9.34 | $9.28 | 645,307 |
| 2018-08-13 | $9.36 | $9.45 | $9.23 | $9.26 | $9.20 | 722,533 |
| 2018-08-10 | $9.39 | $9.39 | $9.20 | $9.32 | $9.26 | 567,637 |
| 2018-08-09 | $9.56 | $9.59 | $9.14 | $9.35 | $9.29 | 1,393,722 |
| 2018-08-08 | $9.44 | $9.63 | $9.30 | $9.56 | $9.50 | 855,323 |
| 2018-08-07 | $9.30 | $9.46 | $9.28 | $9.34 | $9.28 | 921,856 |
| 2018-08-06 | $9.35 | $9.35 | $9.18 | $9.23 | $9.17 | 987,576 |
| 2018-08-03 | $8.95 | $9.46 | $8.95 | $9.36 | $9.30 | 3,223,805 |
| 2018-08-02 | $8.95 | $8.98 | $8.87 | $8.97 | $8.91 | 459,814 |
| 2018-08-01 | $9.04 | $9.12 | $8.95 | $9.00 | $8.94 | 607,299 |
| 2018-07-31 | $8.95 | $9.06 | $8.93 | $9.02 | $8.96 | 721,046 |
| 2018-07-30 | $8.90 | $9.06 | $8.90 | $8.95 | $8.89 | 786,228 |
| 2018-07-27 | $9.07 | $9.14 | $8.92 | $8.94 | $8.88 | 673,188 |
| 2018-07-26 | $8.91 | $9.08 | $8.91 | $9.02 | $8.96 | 951,080 |
| 2018-07-25 | $8.92 | $9.02 | $8.80 | $8.86 | $8.80 | 476,825 |
| 2018-07-24 | $8.95 | $9.01 | $8.88 | $8.92 | $8.86 | 638,471 |
| 2018-07-23 | $8.76 | $8.90 | $8.76 | $8.88 | $8.82 | 378,222 |
| 2018-07-20 | $8.80 | $8.81 | $8.68 | $8.79 | $8.73 | 529,630 |
| 2018-07-19 | $8.78 | $8.89 | $8.74 | $8.79 | $8.73 | 856,170 |
| 2018-07-18 | $8.73 | $8.82 | $8.67 | $8.80 | $8.74 | 683,006 |
| 2018-07-17 | $8.67 | $8.77 | $8.60 | $8.73 | $8.67 | 708,354 |
| 2018-07-16 | $8.65 | $8.68 | $8.51 | $8.56 | $8.50 | 837,402 |
| 2018-07-13 | $8.74 | $8.78 | $8.63 | $8.65 | $8.59 | 760,119 |
| 2018-07-12 | $8.77 | $8.79 | $8.63 | $8.74 | $8.68 | 1,005,652 |
| 2018-07-11 | $8.70 | $8.83 | $8.67 | $8.73 | $8.67 | 1,263,016 |
| 2018-07-10 | $8.79 | $8.82 | $8.65 | $8.71 | $8.65 | 733,122 |
| 2018-07-09 | $8.73 | $8.88 | $8.73 | $8.78 | $8.72 | 1,122,456 |
| 2018-07-06 | $8.74 | $8.79 | $8.66 | $8.71 | $8.65 | 864,176 |
| 2018-07-05 | $8.75 | $8.81 | $8.65 | $8.76 | $8.70 | 768,345 |
| 2018-07-03 | $8.76 | $8.87 | $8.60 | $8.73 | $8.67 | 1,016,847 |
| 2018-07-02 | $8.35 | $8.73 | $8.35 | $8.72 | $8.66 | 1,596,285 |
| 2018-06-29 | $8.21 | $8.49 | $8.15 | $8.39 | $8.34 | 1,726,174 |
| 2018-06-28 | $8.44 | $8.51 | $8.14 | $8.20 | $8.15 | 2,754,796 |
| 2018-06-27 | $8.55 | $8.58 | $8.38 | $8.45 | $8.39 | 1,223,194 |
| 2018-06-26 | $8.60 | $8.67 | $8.43 | $8.57 | $8.51 | 1,819,721 |
| 2018-06-25 | $8.56 | $8.66 | $8.48 | $8.55 | $8.49 | 972,596 |
| 2018-06-22 | $8.61 | $8.65 | $8.48 | $8.60 | $8.54 | 16,702,302 |
| 2018-06-21 | $8.65 | $8.70 | $8.49 | $8.54 | $8.48 | 1,011,662 |
| 2018-06-20 | $8.57 | $8.77 | $8.50 | $8.66 | $8.60 | 967,982 |
| 2018-06-19 | $8.43 | $8.64 | $8.39 | $8.58 | $8.52 | 679,508 |
| 2018-06-18 | $8.52 | $8.54 | $8.43 | $8.48 | $8.42 | 850,467 |
| 2018-06-15 | $8.67 | $8.75 | $8.48 | $8.55 | $8.49 | 776,265 |
| 2018-06-14 | $8.71 | $8.75 | $8.62 | $8.72 | $8.66 | 866,078 |
| 2018-06-13 | $8.79 | $8.96 | $8.70 | $8.73 | $8.67 | 871,653 |
| 2018-06-12 | $8.68 | $8.83 | $8.61 | $8.81 | $8.75 | 1,712,270 |
| 2018-06-11 | $8.65 | $8.74 | $8.60 | $8.67 | $8.61 | 1,166,525 |
| 2018-06-08 | $8.47 | $8.71 | $8.43 | $8.66 | $8.60 | 1,086,059 |
| 2018-06-07 | $8.30 | $8.54 | $8.25 | $8.48 | $8.42 | 1,435,487 |
| 2018-06-06 | $8.30 | $8.39 | $8.25 | $8.34 | $8.29 | 547,348 |
| 2018-06-05 | $8.43 | $8.46 | $8.26 | $8.31 | $8.26 | 538,990 |
| 2018-06-04 | $8.32 | $8.51 | $8.25 | $8.45 | $8.39 | 1,308,233 |
| 2018-06-01 | $8.32 | $8.46 | $8.26 | $8.31 | $8.26 | 928,626 |
| 2018-05-31 | $8.49 | $8.57 | $8.20 | $8.29 | $8.24 | 2,190,941 |
| 2018-05-30 | $8.49 | $8.59 | $8.48 | $8.50 | $8.44 | 935,873 |
| 2018-05-29 | $8.64 | $8.64 | $8.43 | $8.53 | $8.47 | 775,073 |
| 2018-05-25 | $8.74 | $8.74 | $8.52 | $8.69 | $8.63 | 484,660 |
| 2018-05-24 | $8.81 | $8.81 | $8.58 | $8.70 | $8.64 | 626,169 |
| 2018-05-23 | $9.00 | $9.00 | $8.77 | $8.80 | $8.74 | 491,660 |
| 2018-05-22 | $9.06 | $9.06 | $8.89 | $8.96 | $8.90 | 882,627 |
| 2018-05-21 | $9.05 | $9.08 | $8.97 | $9.01 | $8.95 | 396,989 |
| 2018-05-18 | $8.93 | $9.02 | $8.82 | $8.98 | $8.92 | 912,891 |
| 2018-05-17 | $8.95 | $9.02 | $8.91 | $8.95 | $8.89 | 701,680 |
| 2018-05-16 | $8.93 | $8.98 | $8.85 | $8.96 | $8.90 | 573,944 |
| 2018-05-15 | $8.97 | $9.01 | $8.87 | $8.89 | $8.83 | 530,823 |
| 2018-05-14 | $9.15 | $9.20 | $8.95 | $8.95 | $8.89 | 846,017 |
| 2018-05-11 | $9.21 | $9.21 | $8.93 | $9.16 | $9.10 | 2,335,801 |
| 2018-05-10 | $9.14 | $9.48 | $8.98 | $9.15 | $9.09 | 2,195,344 |
| 2018-05-09 | $9.04 | $9.08 | $8.87 | $8.97 | $8.91 | 2,016,063 |
| 2018-05-08 | $9.09 | $9.15 | $8.99 | $9.02 | $8.96 | 1,457,015 |
| 2018-05-07 | $9.20 | $9.24 | $8.93 | $9.04 | $8.98 | 2,323,223 |
| 2018-05-04 | $9.24 | $9.26 | $9.16 | $9.25 | $9.19 | 505,170 |
| 2018-05-03 | $9.15 | $9.25 | $9.07 | $9.22 | $9.16 | 1,031,777 |
| 2018-05-02 | $9.40 | $9.43 | $9.11 | $9.12 | $9.06 | 4,121,409 |
| 2018-05-01 | $9.53 | $9.54 | $9.35 | $9.42 | $9.36 | 1,476,291 |
| 2018-04-30 | $9.58 | $9.64 | $9.51 | $9.53 | $9.47 | 283,601 |
| 2018-04-27 | $9.73 | $9.75 | $9.52 | $9.58 | $9.52 | 299,985 |
| 2018-04-26 | $9.74 | $9.81 | $9.72 | $9.75 | $9.69 | 341,224 |
| 2018-04-25 | $9.91 | $9.91 | $9.73 | $9.75 | $9.69 | 413,570 |
| 2018-04-24 | $9.79 | $9.97 | $9.77 | $9.92 | $9.86 | 1,533,004 |
| 2018-04-23 | $9.94 | $9.94 | $9.73 | $9.76 | $9.70 | 687,533 |
| 2018-04-20 | $10.13 | $10.14 | $9.87 | $9.91 | $9.85 | 440,990 |
| 2018-04-19 | $10.06 | $10.20 | $10.01 | $10.11 | $10.04 | 1,086,518 |
| 2018-04-18 | $10.03 | $10.08 | $10.01 | $10.05 | $9.98 | 536,588 |
| 2018-04-17 | $10.03 | $10.05 | $9.94 | $10.01 | $9.94 | 419,292 |
| 2018-04-16 | $9.89 | $10.04 | $9.85 | $10.02 | $9.95 | 1,475,385 |
| 2018-04-13 | $9.98 | $9.98 | $9.85 | $9.91 | $9.85 | 3,170,303 |
| 2018-04-12 | $9.83 | $10.01 | $9.81 | $9.96 | $9.90 | 565,364 |
| 2018-04-11 | $9.85 | $9.95 | $9.75 | $9.87 | $9.81 | 1,175,077 |
| 2018-04-10 | $10.04 | $10.09 | $9.84 | $9.86 | $9.80 | 355,967 |
| 2018-04-09 | $9.94 | $10.03 | $9.85 | $9.93 | $9.87 | 429,465 |
| 2018-04-06 | $9.94 | $10.04 | $9.80 | $9.87 | $9.81 | 960,539 |
| 2018-04-05 | $9.98 | $10.02 | $9.90 | $10.00 | $9.93 | 2,417,591 |
| 2018-04-04 | $9.95 | $10.04 | $9.92 | $9.96 | $9.90 | 2,399,905 |
| 2018-04-03 | $10.09 | $10.13 | $9.98 | $10.01 | $9.94 | 2,512,459 |
| 2018-04-02 | $10.19 | $10.22 | $10.00 | $10.04 | $9.97 | 1,796,413 |
| 2018-03-29 | $10.30 | $10.38 | $10.10 | $10.15 | $10.08 | 1,010,320 |
| 2018-03-28 | $10.41 | $10.42 | $10.20 | $10.28 | $10.21 | 913,998 |
| 2018-03-27 | $10.27 | $10.49 | $10.18 | $10.37 | $10.30 | 1,186,900 |
| 2018-03-26 | $10.25 | $10.31 | $10.01 | $10.22 | $10.15 | 2,662,791 |
| 2018-03-23 | $10.32 | $10.37 | $10.17 | $10.19 | $10.12 | 888,752 |
| 2018-03-22 | $10.40 | $10.50 | $10.32 | $10.35 | $10.28 | 1,018,557 |
| 2018-03-21 | $10.31 | $10.51 | $10.31 | $10.44 | $10.37 | 790,723 |
| 2018-03-20 | $10.22 | $10.51 | $10.22 | $10.31 | $10.24 | 2,137,744 |
| 2018-03-19 | $10.18 | $10.32 | $10.12 | $10.28 | $10.21 | 1,986,326 |
| 2018-03-16 | $10.22 | $10.35 | $9.98 | $10.24 | $10.17 | 9,901,089 |
| 2018-03-15 | $10.47 | $10.54 | $10.11 | $10.24 | $10.17 | 4,085,925 |
| 2018-03-14 | $10.55 | $10.74 | $10.43 | $10.49 | $10.42 | 6,121,368 |
| 2018-03-13 | $10.53 | $10.74 | $10.26 | $10.48 | $10.41 | 2,901,547 |
| 2018-03-12 | $10.56 | $10.71 | $10.47 | $10.49 | $10.42 | 2,123,008 |
| 2018-03-09 | $10.31 | $10.61 | $10.26 | $10.47 | $10.40 | 1,486,940 |
| 2018-03-08 | $10.18 | $10.31 | $10.14 | $10.23 | $10.16 | 1,114,793 |
| 2018-03-07 | $10.12 | $10.20 | $9.86 | $10.15 | $10.08 | 1,110,016 |
| 2018-03-06 | $10.12 | $10.20 | $9.99 | $10.13 | $10.06 | 1,279,352 |
| 2018-03-05 | $9.68 | $10.26 | $9.68 | $10.17 | $10.10 | 2,541,371 |
| 2018-03-02 | $9.79 | $9.99 | $9.66 | $9.75 | $9.69 | 553,832 |
| 2018-03-01 | $9.73 | $9.79 | $9.65 | $9.74 | $9.68 | 688,343 |
| 2018-02-28 | $9.66 | $9.75 | $9.57 | $9.64 | $9.58 | 469,804 |
| 2018-02-27 | $9.69 | $9.76 | $9.60 | $9.63 | $9.57 | 221,492 |
| 2018-02-26 | $9.75 | $9.84 | $9.69 | $9.73 | $9.67 | 200,001 |
| 2018-02-23 | $9.63 | $9.77 | $9.62 | $9.74 | $9.68 | 344,338 |
| 2018-02-22 | $9.51 | $9.69 | $9.37 | $9.62 | $9.56 | 436,299 |
| 2018-02-21 | $9.60 | $9.75 | $9.43 | $9.46 | $9.40 | 697,030 |
| 2018-02-20 | $9.71 | $9.72 | $9.48 | $9.62 | $9.56 | 464,182 |
| 2018-02-16 | $9.62 | $9.76 | $9.59 | $9.67 | $9.61 | 452,698 |
| 2018-02-15 | $9.52 | $9.66 | $9.28 | $9.64 | $9.58 | 575,805 |
| 2018-02-14 | $9.50 | $9.50 | $9.32 | $9.40 | $9.34 | 427,709 |
| 2018-02-13 | $9.43 | $9.64 | $9.41 | $9.47 | $9.41 | 584,635 |
| 2018-02-12 | $9.37 | $9.49 | $9.27 | $9.44 | $9.38 | 269,771 |
| 2018-02-09 | $9.49 | $9.50 | $9.35 | $9.37 | $9.31 | 510,814 |
| 2018-02-08 | $9.39 | $9.49 | $9.34 | $9.39 | $9.33 | 474,545 |
| 2018-02-07 | $9.40 | $9.54 | $9.15 | $9.40 | $9.34 | 1,007,470 |
| 2018-02-06 | $8.86 | $9.14 | $8.86 | $9.07 | $9.01 | 312,210 |
| 2018-02-05 | $9.39 | $9.45 | $8.92 | $8.96 | $8.90 | 463,993 |
| 2018-02-02 | $9.33 | $9.55 | $9.20 | $9.47 | $9.41 | 338,780 |
| 2018-02-01 | $8.88 | $9.36 | $8.87 | $9.31 | $9.25 | 638,094 |
| 2018-01-31 | $9.21 | $9.28 | $8.65 | $8.96 | $8.90 | 1,030,939 |
| 2018-01-30 | $9.40 | $9.40 | $9.11 | $9.23 | $9.17 | 495,541 |
| 2018-01-29 | $9.50 | $9.53 | $9.42 | $9.44 | $9.38 | 393,117 |
| 2018-01-26 | $9.60 | $9.66 | $9.37 | $9.46 | $9.40 | 194,477 |
| 2018-01-25 | $9.69 | $9.76 | $9.58 | $9.60 | $9.54 | 149,513 |
| 2018-01-24 | $9.75 | $9.79 | $9.71 | $9.74 | $9.68 | 526,723 |
| 2018-01-23 | $9.69 | $9.80 | $9.60 | $9.74 | $9.68 | 853,816 |
| 2018-01-22 | $9.63 | $9.75 | $9.60 | $9.71 | $9.65 | 229,484 |
| 2018-01-19 | $9.63 | $9.72 | $9.56 | $9.70 | $9.64 | 362,641 |
| 2018-01-18 | $9.68 | $9.84 | $9.63 | $9.63 | $9.57 | 158,639 |
| 2018-01-17 | $9.80 | $9.83 | $9.72 | $9.74 | $9.68 | 537,480 |
| 2018-01-16 | $9.72 | $9.82 | $9.69 | $9.75 | $9.69 | 257,420 |
| 2018-01-12 | $9.90 | $9.94 | $9.70 | $9.72 | $9.66 | 111,799 |
| 2018-01-11 | $10.00 | $10.00 | $9.87 | $9.91 | $9.85 | 109,033 |
| 2018-01-10 | $9.91 | $10.03 | $9.81 | $9.98 | $9.91 | 317,162 |
| 2018-01-09 | $9.95 | $9.97 | $9.85 | $9.92 | $9.86 | 252,630 |
| 2018-01-08 | $10.05 | $10.05 | $9.86 | $9.92 | $9.86 | 237,539 |
| 2018-01-05 | $10.00 | $10.08 | $9.80 | $9.98 | $9.91 | 447,608 |
| 2018-01-04 | $9.99 | $10.05 | $9.93 | $10.04 | $9.97 | 714,537 |
| 2018-01-03 | $9.98 | $10.03 | $9.85 | $10.02 | $9.95 | 543,410 |
| 2018-01-02 | $10.04 | $10.08 | $9.93 | $10.02 | $9.95 | 583,104 |
| 2017-12-29 | $9.98 | $10.10 | $9.93 | $10.07 | $10.00 | 455,890 |
| 2017-12-28 | $9.86 | $9.93 | $9.81 | $9.90 | $9.84 | 317,852 |
| 2017-12-27 | $9.84 | $9.92 | $9.79 | $9.91 | $9.85 | 374,069 |
| 2017-12-26 | $9.68 | $9.79 | $9.68 | $9.76 | $9.70 | 417,732 |
| 2017-12-22 | $9.72 | $9.79 | $9.67 | $9.73 | $9.67 | 434,038 |
| 2017-12-21 | $9.68 | $9.76 | $9.60 | $9.70 | $9.64 | 568,783 |
| 2017-12-20 | $9.56 | $9.75 | $9.51 | $9.71 | $9.65 | 507,027 |
| 2017-12-19 | $9.70 | $9.74 | $9.48 | $9.68 | $9.62 | 1,341,228 |
| 2017-12-18 | $9.60 | $9.71 | $9.55 | $9.60 | $9.54 | 117,339 |
| 2017-12-15 | $9.52 | $9.55 | $9.50 | $9.53 | $9.47 | 394,522 |
| 2017-12-14 | $9.41 | $9.52 | $9.41 | $9.48 | $9.42 | 656,868 |
| 2017-12-13 | $9.42 | $9.50 | $9.38 | $9.45 | $9.39 | 83,018 |
| 2017-12-12 | $9.37 | $9.46 | $9.32 | $9.45 | $9.39 | 138,793 |
| 2017-12-11 | $9.34 | $9.45 | $9.33 | $9.43 | $9.37 | 208,093 |
| 2017-12-08 | $9.32 | $9.52 | $9.32 | $9.40 | $9.34 | 406,362 |
| 2017-12-07 | $9.53 | $9.55 | $9.19 | $9.28 | $9.22 | 355,969 |
| 2017-12-06 | $9.54 | $9.54 | $9.20 | $9.47 | $9.41 | 324,249 |
| 2017-12-05 | $9.80 | $9.80 | $9.55 | $9.55 | $9.49 | 198,691 |
| 2017-12-04 | $10.08 | $10.09 | $9.75 | $9.75 | $9.69 | 267,297 |
| 2017-12-01 | $9.95 | $10.03 | $9.85 | $10.02 | $9.95 | 418,491 |
| 2017-11-30 | $9.94 | $10.00 | $9.82 | $9.88 | $9.82 | 304,800 |
CF Corporation Class A (FG) News Headlines
.jpg)
Recent CF Corporation Class A (FG) News
Similar Companies to CF Corporation Class A (FG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |