Logan Ridge Finance Corporation (LRFC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$19.00 ($-0.12) -0.63%
Logan Ridge Finance Corporation - Daily Information
Click for more stock information on Logan Ridge Finance Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $19.24 |
| Previous Close | $19.00 |
| High | $19.24 |
| Low | $18.96 |
| Adjusted Open | $19.24 |
| Previous Adjusted Close | $19.00 |
| Adjusted High | $19.24 |
| Adjusted Low | $18.96 |
About Logan Ridge Finance Corporation (LRFC)
Logan Ridge Finance Corporation is a business development company that invests primarily in first lien loans and, to a lesser extent, second lien loans and equity securities issued by lower middle market companies. The Company invests in performing, well-established middle market businesses that operate across a wide range of industries. It employs fundamental credit analysis, targeting investments in businesses with relatively low levels of cyclicality and operating risk.
Invest in Logan Ridge Finance Corporation (LRFC)
Historical Stock Data for Logan Ridge Finance Corporation (LRFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $19.24 | $19.24 | $18.96 | $19.00 | $19.00 | 27,859 |
| 2025-07-10 | $19.19 | $19.19 | $18.90 | $19.12 | $18.75 | 25,277 |
| 2025-07-09 | $18.98 | $18.98 | $18.76 | $18.76 | $18.76 | 5,177 |
| 2025-07-08 | $18.69 | $19.10 | $18.55 | $18.96 | $18.96 | 7,581 |
| 2025-07-07 | $18.61 | $18.94 | $18.60 | $18.94 | $18.94 | 1,105 |
| 2025-07-03 | $18.69 | $19.05 | $18.69 | $18.85 | $18.85 | 563 |
| 2025-07-02 | $18.86 | $18.94 | $18.86 | $18.94 | $18.94 | 806 |
| 2025-07-01 | $18.96 | $19.06 | $18.76 | $18.97 | $18.97 | 4,793 |
| 2025-06-30 | $18.95 | $18.99 | $18.51 | $18.99 | $18.99 | 3,257 |
| 2025-06-27 | $18.81 | $18.88 | $18.79 | $18.79 | $18.79 | 749 |
| 2025-06-26 | $19.00 | $19.00 | $18.76 | $18.85 | $18.85 | 1,014 |
| 2025-06-25 | $18.83 | $18.89 | $18.53 | $18.89 | $18.89 | 3,474 |
| 2025-06-24 | $18.91 | $18.91 | $18.56 | $18.64 | $18.64 | 6,734 |
| 2025-06-23 | $18.67 | $19.00 | $18.60 | $18.91 | $18.91 | 13,465 |
| 2025-06-20 | $18.28 | $18.85 | $18.28 | $18.85 | $18.85 | 6,949 |
| 2025-06-18 | $18.22 | $19.05 | $17.56 | $18.43 | $18.43 | 60,676 |
| 2025-06-17 | $17.05 | $17.05 | $16.61 | $16.69 | $16.69 | 3,959 |
| 2025-06-16 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 436 |
| 2025-06-13 | $16.87 | $17.39 | $16.70 | $16.70 | $16.70 | 11,432 |
| 2025-06-12 | $17.04 | $17.04 | $16.68 | $16.76 | $16.76 | 18,515 |
| 2025-06-11 | $17.09 | $17.14 | $16.67 | $16.70 | $16.70 | 76,034 |
| 2025-06-10 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 587 |
| 2025-06-09 | $17.50 | $17.52 | $17.17 | $17.25 | $17.25 | 1,424 |
| 2025-06-06 | $17.01 | $17.23 | $17.01 | $17.23 | $17.23 | 2,245 |
| 2025-06-05 | $17.57 | $17.57 | $16.91 | $17.05 | $17.05 | 4,535 |
| 2025-06-04 | $17.94 | $17.94 | $17.52 | $17.52 | $17.52 | 2,078 |
| 2025-06-03 | $18.04 | $18.04 | $17.65 | $17.65 | $17.65 | 5,082 |
| 2025-06-02 | $17.60 | $17.90 | $17.60 | $17.90 | $17.90 | 2,027 |
| 2025-05-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 465 |
| 2025-05-29 | $18.19 | $18.20 | $18.15 | $18.20 | $18.20 | 1,901 |
| 2025-05-28 | $17.75 | $18.39 | $16.57 | $18.19 | $18.19 | 29,765 |
| 2025-05-27 | $17.80 | $17.80 | $17.50 | $17.57 | $17.57 | 2,396 |
| 2025-05-23 | $17.66 | $17.72 | $17.59 | $17.72 | $17.72 | 3,255 |
| 2025-05-22 | $17.70 | $18.11 | $17.29 | $17.71 | $17.71 | 2,107 |
| 2025-05-21 | $17.72 | $17.85 | $17.72 | $17.78 | $17.78 | 3,681 |
| 2025-05-20 | $17.80 | $18.08 | $17.74 | $17.95 | $17.95 | 9,048 |
| 2025-05-19 | $17.54 | $18.07 | $17.54 | $17.75 | $17.75 | 5,946 |
| 2025-05-16 | $18.18 | $18.20 | $17.99 | $18.11 | $18.11 | 4,142 |
| 2025-05-15 | $17.82 | $18.39 | $17.82 | $18.13 | $18.13 | 17,027 |
| 2025-05-14 | $17.88 | $18.20 | $17.74 | $17.90 | $17.90 | 11,829 |
| 2025-05-13 | $17.73 | $17.85 | $17.45 | $17.71 | $17.71 | 23,627 |
| 2025-05-12 | $17.80 | $18.01 | $17.50 | $17.66 | $17.66 | 30,456 |
| 2025-05-09 | $17.64 | $17.75 | $17.55 | $17.60 | $17.60 | 10,803 |
| 2025-05-08 | $17.98 | $18.10 | $17.64 | $17.75 | $17.75 | 15,859 |
| 2025-05-07 | $17.91 | $18.24 | $17.71 | $17.81 | $17.81 | 8,464 |
| 2025-05-06 | $18.01 | $18.06 | $17.86 | $17.95 | $17.95 | 6,584 |
| 2025-05-05 | $17.98 | $18.05 | $17.91 | $17.91 | $17.91 | 6,362 |
| 2025-05-02 | $17.68 | $18.18 | $17.68 | $17.98 | $17.98 | 22,063 |
| 2025-05-01 | $18.05 | $18.05 | $17.86 | $17.90 | $17.90 | 5,036 |
| 2025-04-30 | $17.91 | $18.05 | $17.83 | $18.00 | $18.00 | 8,278 |
| 2025-04-29 | $18.10 | $18.11 | $17.87 | $18.00 | $18.00 | 33,991 |
| 2025-04-28 | $17.91 | $18.09 | $17.91 | $18.00 | $18.00 | 13,655 |
| 2025-04-25 | $18.03 | $18.11 | $17.97 | $18.00 | $18.00 | 12,534 |
| 2025-04-24 | $18.10 | $18.20 | $17.91 | $18.15 | $18.15 | 16,757 |
| 2025-04-23 | $18.65 | $19.00 | $17.99 | $18.00 | $18.00 | 7,725 |
| 2025-04-22 | $18.06 | $18.84 | $17.94 | $18.64 | $18.64 | 8,849 |
| 2025-04-21 | $18.19 | $18.19 | $17.96 | $18.18 | $18.18 | 1,075 |
| 2025-04-17 | $18.11 | $18.78 | $18.00 | $18.03 | $18.03 | 15,392 |
| 2025-04-16 | $18.24 | $18.24 | $17.78 | $17.98 | $17.98 | 9,360 |
| 2025-04-15 | $17.77 | $18.31 | $17.77 | $18.02 | $18.02 | 14,845 |
| 2025-04-14 | $18.42 | $18.60 | $17.80 | $18.08 | $18.08 | 12,514 |
| 2025-04-11 | $17.86 | $18.73 | $17.30 | $18.73 | $18.73 | 34,300 |
| 2025-04-10 | $20.22 | $20.22 | $17.80 | $18.59 | $18.59 | 29,585 |
| 2025-04-09 | $18.69 | $19.36 | $18.69 | $18.78 | $18.78 | 2,155 |
| 2025-04-08 | $19.50 | $19.50 | $18.54 | $18.60 | $18.60 | 3,441 |
| 2025-04-07 | $19.89 | $20.20 | $18.86 | $19.06 | $19.06 | 7,201 |
| 2025-04-04 | $21.68 | $21.68 | $20.10 | $20.15 | $20.15 | 14,449 |
| 2025-04-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 327 |
| 2025-04-02 | $21.34 | $21.80 | $21.34 | $21.78 | $21.78 | 3,188 |
| 2025-04-01 | $21.60 | $21.97 | $21.27 | $21.80 | $21.80 | 7,355 |
| 2025-03-31 | $22.00 | $22.50 | $21.37 | $22.00 | $22.00 | 6,942 |
| 2025-03-28 | $22.10 | $22.10 | $21.85 | $21.91 | $21.91 | 4,111 |
| 2025-03-27 | $22.36 | $22.36 | $21.70 | $21.91 | $21.91 | 6,635 |
| 2025-03-26 | $22.01 | $22.24 | $21.99 | $22.12 | $22.12 | 2,303 |
| 2025-03-25 | $22.67 | $22.67 | $22.11 | $22.35 | $22.35 | 6,290 |
| 2025-03-24 | $21.80 | $22.67 | $21.75 | $22.20 | $22.20 | 3,174 |
| 2025-03-21 | $22.69 | $22.72 | $22.03 | $22.03 | $21.68 | 984 |
| 2025-03-20 | $22.97 | $22.98 | $22.59 | $22.59 | $22.22 | 2,300 |
| 2025-03-19 | $22.71 | $22.80 | $22.70 | $22.78 | $22.42 | 5,378 |
| 2025-03-18 | $22.66 | $22.66 | $22.65 | $22.65 | $22.29 | 537 |
| 2025-03-17 | $23.20 | $23.49 | $22.43 | $22.66 | $22.30 | 5,974 |
| 2025-03-14 | $24.06 | $24.06 | $23.45 | $23.45 | $23.45 | 8,827 |
| 2025-03-13 | $24.80 | $24.80 | $23.52 | $24.67 | $24.67 | 31,094 |
| 2025-03-12 | $24.20 | $24.47 | $24.20 | $24.47 | $24.47 | 6,175 |
| 2025-03-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 781 |
| 2025-03-10 | $24.11 | $24.74 | $24.11 | $24.20 | $24.20 | 1,888 |
| 2025-03-07 | $24.17 | $24.80 | $24.17 | $24.80 | $24.80 | 3,209 |
| 2025-03-06 | $24.53 | $24.53 | $24.22 | $24.50 | $24.50 | 9,485 |
| 2025-03-05 | $24.28 | $24.60 | $24.28 | $24.54 | $24.54 | 652 |
| 2025-03-04 | $24.24 | $24.60 | $23.96 | $24.30 | $24.30 | 8,714 |
| 2025-03-03 | $24.88 | $24.88 | $24.22 | $24.24 | $24.24 | 11,166 |
| 2025-02-28 | $24.80 | $24.95 | $24.70 | $24.95 | $24.95 | 24,407 |
| 2025-02-27 | $24.90 | $24.90 | $24.58 | $24.85 | $24.85 | 1,091 |
| 2025-02-26 | $24.87 | $24.95 | $24.76 | $24.79 | $24.79 | 27,214 |
| 2025-02-25 | $24.85 | $24.87 | $24.70 | $24.80 | $24.80 | 19,888 |
| 2025-02-24 | $24.87 | $24.88 | $24.75 | $24.87 | $24.87 | 4,336 |
| 2025-02-21 | $24.66 | $24.95 | $24.66 | $24.78 | $24.78 | 13,243 |
| 2025-02-20 | $24.89 | $24.91 | $24.71 | $24.90 | $24.90 | 11,673 |
| 2025-02-19 | $24.93 | $24.93 | $24.22 | $24.82 | $24.82 | 13,468 |
| 2025-02-18 | $24.95 | $25.00 | $24.72 | $24.76 | $24.76 | 16,413 |
| 2025-02-14 | $24.85 | $24.90 | $24.32 | $24.76 | $24.76 | 5,564 |
| 2025-02-13 | $24.93 | $24.98 | $24.79 | $24.79 | $24.79 | 15,121 |
| 2025-02-12 | $24.54 | $24.95 | $24.54 | $24.79 | $24.79 | 11,150 |
| 2025-02-11 | $24.91 | $24.95 | $24.78 | $24.85 | $24.85 | 13,844 |
| 2025-02-10 | $24.55 | $24.96 | $24.55 | $24.96 | $24.96 | 4,336 |
| 2025-02-07 | $24.50 | $24.80 | $24.50 | $24.56 | $24.56 | 1,791 |
| 2025-02-06 | $24.75 | $24.84 | $24.50 | $24.66 | $24.66 | 5,679 |
| 2025-02-05 | $24.89 | $24.93 | $24.75 | $24.75 | $24.75 | 4,973 |
| 2025-02-04 | $24.93 | $24.95 | $24.68 | $24.95 | $24.95 | 6,560 |
| 2025-02-03 | $24.73 | $24.97 | $24.47 | $24.97 | $24.97 | 9,830 |
| 2025-01-31 | $24.22 | $25.01 | $24.19 | $24.99 | $24.99 | 24,792 |
| 2025-01-30 | $25.03 | $25.03 | $24.25 | $24.30 | $24.30 | 18,591 |
| 2025-01-29 | $24.07 | $24.88 | $23.75 | $24.70 | $24.70 | 4,279 |
| 2025-01-28 | $23.75 | $24.50 | $23.74 | $24.50 | $24.50 | 4,495 |
| 2025-01-27 | $23.51 | $24.30 | $23.51 | $24.30 | $24.30 | 2,790 |
| 2025-01-24 | $24.00 | $24.00 | $23.71 | $24.00 | $24.00 | 7,397 |
| 2025-01-23 | $23.68 | $24.39 | $23.68 | $24.01 | $24.01 | 4,291 |
| 2025-01-22 | $24.05 | $24.48 | $23.64 | $24.48 | $24.48 | 1,974 |
| 2025-01-21 | $23.56 | $23.91 | $23.41 | $23.56 | $23.56 | 3,054 |
| 2025-01-17 | $23.66 | $24.25 | $23.64 | $23.92 | $23.92 | 8,240 |
| 2025-01-16 | $23.76 | $24.16 | $23.76 | $24.07 | $24.07 | 2,161 |
| 2025-01-15 | $24.35 | $24.80 | $23.81 | $24.00 | $24.00 | 10,943 |
| 2025-01-14 | $23.90 | $24.62 | $23.90 | $24.30 | $24.30 | 8,313 |
| 2025-01-13 | $24.43 | $24.43 | $24.19 | $24.42 | $24.42 | 642 |
| 2025-01-10 | $24.21 | $24.49 | $23.78 | $24.00 | $24.00 | 6,791 |
| 2025-01-08 | $24.35 | $24.50 | $24.20 | $24.24 | $24.24 | 10,700 |
| 2025-01-07 | $24.30 | $24.74 | $24.29 | $24.74 | $24.74 | 3,619 |
| 2025-01-06 | $24.37 | $24.96 | $24.37 | $24.46 | $24.46 | 32,770 |
| 2025-01-03 | $24.77 | $24.95 | $24.48 | $24.78 | $24.78 | 959 |
| 2025-01-02 | $24.82 | $24.98 | $24.35 | $24.77 | $24.77 | 1,912 |
| 2024-12-31 | $24.54 | $25.00 | $24.54 | $24.99 | $24.99 | 2,085 |
| 2024-12-30 | $24.57 | $24.85 | $24.30 | $24.85 | $24.85 | 1,162 |
| 2024-12-27 | $24.75 | $24.75 | $24.67 | $24.67 | $24.67 | 1,641 |
| 2024-12-26 | $24.70 | $24.80 | $24.70 | $24.77 | $24.77 | 1,828 |
| 2024-12-24 | $24.27 | $24.61 | $24.27 | $24.61 | $24.61 | 1,401 |
| 2024-12-23 | $24.39 | $24.51 | $24.00 | $24.51 | $24.51 | 5,043 |
| 2024-12-20 | $24.39 | $25.16 | $24.39 | $25.16 | $25.16 | 2,235 |
| 2024-12-19 | $24.74 | $25.00 | $24.74 | $24.85 | $24.85 | 1,575 |
| 2024-12-18 | $24.71 | $25.38 | $24.26 | $24.98 | $24.98 | 24,208 |
| 2024-12-17 | $25.03 | $25.40 | $24.60 | $25.00 | $25.00 | 6,970 |
| 2024-12-16 | $25.40 | $25.51 | $25.21 | $25.21 | $25.21 | 28,208 |
| 2024-12-13 | $25.08 | $25.60 | $25.05 | $25.40 | $25.40 | 19,023 |
| 2024-12-12 | $25.02 | $25.32 | $25.02 | $25.25 | $25.25 | 6,281 |
| 2024-12-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 479 |
| 2024-12-10 | $24.45 | $25.00 | $24.45 | $24.75 | $24.75 | 3,767 |
| 2024-12-09 | $24.96 | $24.96 | $24.17 | $24.85 | $24.85 | 2,550 |
| 2024-12-06 | $25.00 | $25.00 | $24.32 | $24.85 | $24.85 | 5,492 |
| 2024-12-05 | $24.88 | $25.00 | $24.23 | $24.86 | $24.86 | 8,605 |
| 2024-12-04 | $24.96 | $25.50 | $24.70 | $24.85 | $24.85 | 5,374 |
| 2024-12-03 | $24.56 | $25.08 | $24.16 | $24.81 | $24.81 | 2,427 |
| 2024-12-02 | $24.70 | $25.70 | $24.50 | $25.01 | $25.01 | 12,003 |
| 2024-11-29 | $25.80 | $26.00 | $24.41 | $26.00 | $26.00 | 12,345 |
| 2024-11-27 | $25.96 | $25.99 | $25.05 | $25.98 | $25.98 | 5,234 |
| 2024-11-26 | $25.40 | $25.89 | $24.67 | $25.89 | $25.89 | 29,958 |
| 2024-11-25 | $25.24 | $25.40 | $25.08 | $25.40 | $25.40 | 2,406 |
| 2024-11-22 | $25.00 | $25.09 | $24.88 | $24.93 | $24.93 | 5,626 |
| 2024-11-21 | $24.77 | $25.39 | $24.77 | $25.39 | $25.39 | 2,668 |
| 2024-11-20 | $25.01 | $25.11 | $25.00 | $25.11 | $25.11 | 1,563 |
| 2024-11-19 | $25.03 | $25.53 | $24.93 | $25.28 | $25.28 | 6,066 |
| 2024-11-18 | $25.14 | $25.40 | $24.71 | $25.40 | $25.04 | 3,727 |
| 2024-11-15 | $24.13 | $25.30 | $24.13 | $25.30 | $24.94 | 5,140 |
| 2024-11-14 | $24.84 | $25.40 | $24.79 | $25.40 | $25.04 | 2,903 |
| 2024-11-13 | $25.09 | $25.09 | $24.77 | $24.77 | $24.42 | 1,361 |
| 2024-11-12 | $25.30 | $25.30 | $24.93 | $25.15 | $24.79 | 2,723 |
| 2024-11-11 | $24.92 | $25.29 | $24.08 | $25.29 | $24.93 | 7,201 |
| 2024-11-08 | $24.99 | $25.30 | $24.87 | $25.20 | $24.85 | 9,411 |
| 2024-11-07 | $25.00 | $25.00 | $24.99 | $24.99 | $24.64 | 808 |
| 2024-11-06 | $25.18 | $25.25 | $24.63 | $24.82 | $24.47 | 4,236 |
| 2024-11-05 | $25.19 | $25.22 | $25.19 | $25.22 | $24.87 | 1,833 |
| 2024-11-04 | $25.30 | $25.30 | $24.73 | $25.21 | $24.86 | 3,578 |
| 2024-11-01 | $25.43 | $25.56 | $24.01 | $25.50 | $25.14 | 3,312 |
| 2024-10-31 | $25.00 | $25.74 | $24.63 | $25.50 | $25.14 | 36,008 |
| 2024-10-30 | $24.96 | $25.00 | $24.70 | $25.00 | $24.65 | 12,805 |
| 2024-10-29 | $24.16 | $25.01 | $24.16 | $24.74 | $24.39 | 23,199 |
| 2024-10-28 | $23.75 | $24.25 | $23.75 | $24.10 | $23.76 | 2,200 |
| 2024-10-25 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 343 |
| 2024-10-24 | $24.01 | $24.30 | $24.01 | $24.30 | $23.96 | 1,883 |
| 2024-10-23 | $24.15 | $24.25 | $24.12 | $24.25 | $23.91 | 2,500 |
| 2024-10-22 | $23.71 | $24.39 | $23.71 | $24.24 | $23.90 | 6,041 |
| 2024-10-21 | $24.06 | $24.35 | $23.76 | $24.15 | $23.81 | 17,272 |
| 2024-10-18 | $24.25 | $24.35 | $24.05 | $24.35 | $24.01 | 777 |
| 2024-10-17 | $24.19 | $24.19 | $24.19 | $24.19 | $23.85 | 94 |
| 2024-10-16 | $24.19 | $24.19 | $24.19 | $24.19 | $23.85 | 103 |
| 2024-10-15 | $23.89 | $24.20 | $23.89 | $24.19 | $23.85 | 2,507 |
| 2024-10-14 | $23.85 | $24.24 | $23.85 | $24.24 | $23.90 | 1,728 |
| 2024-10-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.06 | 97 |
| 2024-10-10 | $24.49 | $24.49 | $24.38 | $24.40 | $24.06 | 876 |
| 2024-10-09 | $23.75 | $24.00 | $23.46 | $24.00 | $23.66 | 4,483 |
| 2024-10-08 | $23.76 | $24.23 | $23.15 | $23.90 | $23.56 | 19,203 |
| 2024-10-07 | $23.77 | $24.00 | $23.77 | $24.00 | $23.66 | 1,025 |
| 2024-10-04 | $23.66 | $24.04 | $23.66 | $24.04 | $23.70 | 294 |
| 2024-10-03 | $23.68 | $24.18 | $23.68 | $24.18 | $23.84 | 1,412 |
| 2024-10-02 | $23.73 | $24.00 | $23.73 | $24.00 | $23.66 | 1,109 |
| 2024-10-01 | $24.05 | $24.78 | $23.81 | $24.30 | $23.96 | 10,214 |
| 2024-09-30 | $23.75 | $24.83 | $23.75 | $24.83 | $24.48 | 7,231 |
| 2024-09-27 | $24.20 | $24.20 | $23.95 | $23.96 | $23.96 | 5,593 |
| 2024-09-26 | $24.24 | $24.24 | $23.62 | $24.08 | $24.08 | 5,031 |
| 2024-09-25 | $24.00 | $24.47 | $24.00 | $24.40 | $24.40 | 16,806 |
| 2024-09-24 | $23.70 | $24.30 | $23.70 | $24.30 | $24.30 | 878 |
| 2024-09-23 | $24.50 | $25.00 | $24.00 | $24.47 | $24.47 | 8,317 |
| 2024-09-20 | $24.00 | $25.00 | $24.00 | $25.00 | $25.00 | 6,204 |
| 2024-09-19 | $23.26 | $24.02 | $23.26 | $23.96 | $23.96 | 5,832 |
| 2024-09-18 | $23.02 | $24.02 | $23.02 | $23.99 | $23.99 | 5,539 |
| 2024-09-17 | $24.01 | $24.80 | $23.48 | $24.06 | $24.06 | 7,118 |
| 2024-09-16 | $23.50 | $24.00 | $23.02 | $24.00 | $24.00 | 23,111 |
| 2024-09-13 | $21.97 | $23.79 | $21.97 | $23.79 | $23.79 | 39,037 |
| 2024-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2,001 |
| 2024-09-11 | $21.55 | $21.57 | $21.43 | $21.43 | $21.43 | 658 |
| 2024-09-10 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 359 |
| 2024-09-09 | $21.42 | $21.60 | $21.29 | $21.39 | $21.39 | 4,614 |
| 2024-09-06 | $21.35 | $21.50 | $21.35 | $21.42 | $21.42 | 2,896 |
| 2024-09-05 | $21.53 | $21.59 | $21.44 | $21.44 | $21.44 | 2,596 |
| 2024-09-04 | $21.86 | $21.86 | $21.51 | $21.59 | $21.59 | 2,550 |
| 2024-09-03 | $21.50 | $21.63 | $21.50 | $21.51 | $21.51 | 4,299 |
| 2024-08-30 | $21.74 | $21.74 | $21.52 | $21.61 | $21.61 | 5,421 |
| 2024-08-29 | $21.68 | $21.70 | $21.51 | $21.60 | $21.60 | 3,907 |
| 2024-08-28 | $21.55 | $21.65 | $21.50 | $21.65 | $21.65 | 1,222 |
| 2024-08-27 | $21.46 | $21.71 | $21.38 | $21.50 | $21.50 | 4,011 |
| 2024-08-26 | $21.52 | $21.55 | $21.45 | $21.45 | $21.45 | 5,403 |
| 2024-08-23 | $21.51 | $21.66 | $21.51 | $21.66 | $21.66 | 740 |
| 2024-08-22 | $21.62 | $21.73 | $21.52 | $21.68 | $21.68 | 3,651 |
| 2024-08-21 | $21.76 | $21.90 | $21.75 | $21.90 | $21.57 | 2,280 |
| 2024-08-20 | $21.75 | $21.95 | $21.75 | $21.77 | $21.44 | 3,325 |
| 2024-08-19 | $21.69 | $21.75 | $21.42 | $21.69 | $21.36 | 1,159 |
| 2024-08-16 | $21.65 | $21.76 | $21.40 | $21.76 | $21.43 | 7,796 |
| 2024-08-15 | $21.60 | $21.60 | $21.51 | $21.51 | $21.19 | 955 |
| 2024-08-14 | $21.58 | $21.58 | $21.51 | $21.51 | $21.19 | 835 |
| 2024-08-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.23 | 1,820 |
| 2024-08-12 | $21.49 | $21.63 | $21.15 | $21.29 | $21.29 | 6,443 |
| 2024-08-09 | $21.36 | $21.80 | $21.25 | $21.70 | $21.70 | 3,613 |
| 2024-08-08 | $21.40 | $21.80 | $21.40 | $21.80 | $21.80 | 426 |
| 2024-08-07 | $21.60 | $21.85 | $21.50 | $21.80 | $21.80 | 2,468 |
| 2024-08-06 | $20.95 | $21.90 | $20.65 | $21.90 | $21.90 | 5,099 |
| 2024-08-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 500 |
| 2024-08-02 | $22.20 | $22.20 | $22.10 | $22.10 | $22.10 | 597 |
| 2024-08-01 | $22.26 | $22.40 | $22.25 | $22.25 | $22.25 | 4,352 |
| 2024-07-31 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 106 |
| 2024-07-30 | $22.15 | $22.33 | $22.15 | $22.33 | $22.33 | 531 |
| 2024-07-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1,717 |
| 2024-07-26 | $22.49 | $22.49 | $22.25 | $22.39 | $22.39 | 721 |
| 2024-07-25 | $22.37 | $22.37 | $22.30 | $22.34 | $22.34 | 1,136 |
| 2024-07-24 | $22.47 | $22.47 | $22.10 | $22.19 | $22.19 | 899 |
| 2024-07-23 | $22.29 | $22.29 | $22.25 | $22.25 | $22.25 | 725 |
| 2024-07-22 | $22.30 | $22.30 | $22.15 | $22.26 | $22.26 | 1,318 |
| 2024-07-19 | $22.24 | $22.29 | $22.24 | $22.29 | $22.29 | 598 |
| 2024-07-18 | $22.25 | $22.30 | $22.11 | $22.30 | $22.30 | 4,421 |
| 2024-07-17 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 288 |
| 2024-07-16 | $22.15 | $22.39 | $21.99 | $22.16 | $22.16 | 1,636 |
| 2024-07-15 | $22.34 | $22.46 | $22.05 | $22.05 | $22.05 | 7,437 |
| 2024-07-12 | $22.50 | $22.50 | $22.42 | $22.45 | $22.45 | 598 |
| 2024-07-11 | $22.36 | $22.42 | $22.25 | $22.42 | $22.42 | 3,907 |
| 2024-07-10 | $22.32 | $22.40 | $22.00 | $22.40 | $22.40 | 3,544 |
| 2024-07-09 | $22.33 | $22.51 | $22.33 | $22.51 | $22.51 | 571 |
| 2024-07-08 | $22.53 | $22.53 | $22.47 | $22.47 | $22.47 | 1,555 |
| 2024-07-05 | $22.50 | $22.50 | $22.28 | $22.32 | $22.32 | 1,744 |
| 2024-07-03 | $22.65 | $22.65 | $22.50 | $22.50 | $22.50 | 1,078 |
| 2024-07-02 | $22.49 | $22.57 | $22.49 | $22.57 | $22.57 | 592 |
| 2024-07-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 241 |
| 2024-06-28 | $22.44 | $22.46 | $22.30 | $22.40 | $22.40 | 3,584 |
| 2024-06-27 | $22.41 | $22.41 | $22.36 | $22.36 | $22.36 | 1,709 |
| 2024-06-26 | $22.30 | $22.41 | $22.30 | $22.40 | $22.40 | 1,129 |
| 2024-06-25 | $22.38 | $22.38 | $22.35 | $22.35 | $22.35 | 633 |
| 2024-06-24 | $22.47 | $22.62 | $22.47 | $22.62 | $22.62 | 2,165 |
| 2024-06-21 | $22.30 | $22.40 | $22.30 | $22.40 | $22.40 | 656 |
| 2024-06-20 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 188 |
| 2024-06-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 893 |
| 2024-06-17 | $22.35 | $22.35 | $22.20 | $22.35 | $22.35 | 8,083 |
| 2024-06-14 | $22.25 | $22.29 | $22.25 | $22.29 | $22.29 | 828 |
| 2024-06-13 | $22.41 | $22.41 | $22.22 | $22.34 | $22.34 | 3,548 |
| 2024-06-12 | $22.37 | $22.37 | $21.99 | $22.25 | $22.25 | 3,703 |
| 2024-06-11 | $22.31 | $22.40 | $22.18 | $22.40 | $22.40 | 1,353 |
| 2024-06-10 | $22.39 | $22.41 | $22.21 | $22.32 | $22.32 | 2,249 |
| 2024-06-07 | $22.39 | $22.39 | $22.30 | $22.39 | $22.39 | 1,503 |
| 2024-06-06 | $22.30 | $22.39 | $22.27 | $22.32 | $22.32 | 2,820 |
| 2024-06-05 | $22.28 | $22.28 | $22.16 | $22.16 | $22.16 | 404 |
| 2024-06-04 | $22.28 | $22.33 | $22.27 | $22.33 | $22.33 | 1,957 |
| 2024-06-03 | $22.37 | $22.40 | $22.34 | $22.40 | $22.40 | 1,338 |
| 2024-05-31 | $21.70 | $22.40 | $21.70 | $22.40 | $22.40 | 5,518 |
| 2024-05-30 | $22.40 | $22.40 | $22.34 | $22.34 | $22.34 | 1,566 |
| 2024-05-29 | $22.42 | $22.42 | $22.39 | $22.40 | $22.40 | 499 |
| 2024-05-28 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 439 |
| 2024-05-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 173 |
| 2024-05-23 | $22.39 | $22.50 | $22.38 | $22.50 | $22.50 | 5,912 |
| 2024-05-22 | $22.42 | $22.42 | $22.38 | $22.42 | $22.42 | 1,542 |
| 2024-05-21 | $22.65 | $22.66 | $22.42 | $22.44 | $22.44 | 2,093 |
| 2024-05-20 | $22.43 | $22.82 | $22.43 | $22.51 | $22.51 | 3,190 |
| 2024-05-17 | $22.50 | $22.55 | $22.50 | $22.55 | $22.22 | 4,012 |
| 2024-05-16 | $22.49 | $22.49 | $22.35 | $22.48 | $22.48 | 812 |
| 2024-05-15 | $22.36 | $22.48 | $22.28 | $22.47 | $22.47 | 2,122 |
| 2024-05-14 | $22.31 | $22.43 | $22.27 | $22.34 | $22.34 | 4,472 |
| 2024-05-13 | $22.28 | $22.53 | $22.28 | $22.52 | $22.52 | 3,047 |
| 2024-05-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 257 |
| 2024-05-09 | $21.34 | $22.25 | $21.34 | $22.25 | $22.25 | 9,047 |
| 2024-05-08 | $22.25 | $22.25 | $22.02 | $22.02 | $22.02 | 1,589 |
| 2024-05-07 | $22.00 | $22.20 | $22.00 | $22.20 | $22.20 | 1,109 |
| 2024-05-06 | $21.98 | $22.14 | $21.98 | $22.14 | $22.14 | 5,764 |
| 2024-05-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 72 |
| 2024-05-02 | $22.05 | $22.25 | $22.05 | $22.25 | $22.25 | 281 |
| 2024-05-01 | $21.98 | $22.30 | $21.98 | $22.30 | $22.30 | 497 |
| 2024-04-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 90 |
| 2024-04-29 | $21.45 | $22.31 | $21.45 | $22.30 | $22.30 | 3,603 |
| 2024-04-26 | $22.50 | $22.50 | $22.02 | $22.29 | $22.29 | 981 |
| 2024-04-25 | $21.99 | $22.18 | $21.99 | $22.18 | $22.18 | 604 |
| 2024-04-24 | $21.24 | $22.05 | $21.24 | $22.01 | $22.01 | 1,358 |
| 2024-04-23 | $22.15 | $22.24 | $21.97 | $22.01 | $22.01 | 11,690 |
| 2024-04-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 219 |
| 2024-04-19 | $22.02 | $22.32 | $22.02 | $22.15 | $22.15 | 4,308 |
| 2024-04-18 | $21.95 | $22.02 | $21.90 | $22.01 | $22.01 | 3,122 |
| 2024-04-17 | $21.97 | $22.10 | $21.97 | $22.00 | $22.00 | 1,001 |
| 2024-04-16 | $22.13 | $22.20 | $22.01 | $22.20 | $22.20 | 2,275 |
| 2024-04-15 | $22.10 | $22.29 | $21.50 | $21.97 | $21.97 | 9,315 |
| 2024-04-12 | $22.24 | $22.26 | $21.99 | $21.99 | $21.99 | 8,725 |
| 2024-04-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 268 |
| 2024-04-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 457 |
| 2024-04-09 | $22.25 | $22.47 | $22.25 | $22.47 | $22.47 | 1,396 |
| 2024-04-08 | $22.38 | $22.38 | $22.25 | $22.29 | $22.29 | 1,129 |
| 2024-04-05 | $22.40 | $22.48 | $22.40 | $22.41 | $22.41 | 1,276 |
| 2024-04-04 | $22.69 | $22.70 | $22.45 | $22.48 | $22.48 | 1,904 |
| 2024-04-03 | $22.14 | $22.70 | $22.06 | $22.70 | $22.70 | 4,882 |
| 2024-04-02 | $22.45 | $22.50 | $22.21 | $22.40 | $22.40 | 2,141 |
| 2024-04-01 | $22.61 | $22.61 | $21.58 | $22.38 | $22.38 | 7,952 |
| 2024-03-28 | $22.70 | $22.70 | $22.49 | $22.49 | $22.49 | 2,991 |
| 2024-03-27 | $22.26 | $22.82 | $22.26 | $22.70 | $22.70 | 6,716 |
| 2024-03-26 | $22.52 | $22.58 | $22.48 | $22.53 | $22.53 | 2,767 |
| 2024-03-25 | $22.50 | $22.55 | $22.44 | $22.55 | $22.55 | 2,020 |
| 2024-03-22 | $22.29 | $22.57 | $22.29 | $22.36 | $22.36 | 878 |
| 2024-03-21 | $22.77 | $22.77 | $22.55 | $22.66 | $22.34 | 2,878 |
| 2024-03-20 | $22.35 | $22.60 | $22.26 | $22.50 | $22.18 | 5,441 |
| 2024-03-19 | $22.27 | $22.35 | $22.27 | $22.35 | $22.03 | 3,153 |
| 2024-03-18 | $22.19 | $22.25 | $22.07 | $22.16 | $21.85 | 3,850 |
| 2024-03-15 | $22.40 | $22.40 | $22.05 | $22.30 | $21.99 | 1,738 |
| 2024-03-14 | $22.13 | $22.15 | $21.75 | $22.15 | $21.84 | 13,455 |
| 2024-03-13 | $22.22 | $22.30 | $21.75 | $21.90 | $21.59 | 7,543 |
| 2024-03-12 | $22.54 | $22.54 | $22.50 | $22.50 | $22.18 | 1,319 |
| 2024-03-11 | $22.65 | $22.82 | $22.40 | $22.72 | $22.40 | 1,710 |
| 2024-03-08 | $22.35 | $22.63 | $22.35 | $22.63 | $22.31 | 2,716 |
| 2024-03-07 | $22.44 | $22.45 | $22.33 | $22.33 | $22.01 | 2,063 |
| 2024-03-06 | $22.49 | $22.53 | $22.49 | $22.53 | $22.21 | 732 |
| 2024-03-05 | $22.50 | $22.50 | $22.16 | $22.49 | $22.17 | 3,063 |
| 2024-03-04 | $22.35 | $22.42 | $22.35 | $22.36 | $22.04 | 8,537 |
| 2024-03-01 | $22.32 | $22.36 | $21.95 | $22.33 | $22.33 | 10,074 |
| 2024-02-29 | $22.12 | $22.31 | $22.03 | $22.25 | $22.25 | 3,554 |
| 2024-02-28 | $22.50 | $22.50 | $22.39 | $22.45 | $22.45 | 2,052 |
| 2024-02-27 | $22.49 | $22.63 | $22.36 | $22.44 | $22.44 | 4,092 |
| 2024-02-26 | $22.50 | $22.56 | $22.44 | $22.47 | $22.47 | 3,261 |
| 2024-02-23 | $22.46 | $22.60 | $22.42 | $22.60 | $22.60 | 2,235 |
| 2024-02-22 | $22.50 | $22.60 | $22.40 | $22.60 | $22.60 | 5,945 |
| 2024-02-21 | $22.53 | $22.55 | $22.39 | $22.50 | $22.50 | 4,494 |
| 2024-02-20 | $22.60 | $22.60 | $22.30 | $22.51 | $22.51 | 2,692 |
| 2024-02-16 | $22.67 | $22.67 | $22.50 | $22.60 | $22.60 | 1,437 |
| 2024-02-15 | $22.44 | $22.67 | $22.42 | $22.67 | $22.67 | 2,770 |
| 2024-02-14 | $22.36 | $22.68 | $22.36 | $22.68 | $22.68 | 1,618 |
| 2024-02-13 | $22.35 | $22.50 | $22.35 | $22.50 | $22.50 | 3,973 |
| 2024-02-12 | $22.66 | $22.66 | $22.50 | $22.50 | $22.50 | 1,765 |
| 2024-02-09 | $22.40 | $22.50 | $22.38 | $22.38 | $22.38 | 5,306 |
| 2024-02-08 | $22.65 | $22.80 | $22.33 | $22.33 | $22.33 | 6,090 |
| 2024-02-07 | $22.50 | $22.59 | $22.40 | $22.43 | $22.43 | 4,949 |
| 2024-02-06 | $22.50 | $22.80 | $22.50 | $22.80 | $22.80 | 1,500 |
| 2024-02-05 | $22.32 | $22.49 | $22.15 | $22.47 | $22.47 | 3,328 |
| 2024-02-02 | $22.33 | $22.39 | $22.18 | $22.18 | $22.18 | 5,020 |
| 2024-02-01 | $22.48 | $22.48 | $22.30 | $22.39 | $22.39 | 2,483 |
| 2024-01-31 | $22.60 | $22.69 | $22.40 | $22.42 | $22.42 | 3,852 |
| 2024-01-30 | $22.59 | $22.59 | $22.40 | $22.41 | $22.41 | 3,166 |
| 2024-01-29 | $22.55 | $22.55 | $22.35 | $22.35 | $22.35 | 6,407 |
| 2024-01-26 | $22.55 | $22.75 | $22.55 | $22.75 | $22.75 | 3,436 |
| 2024-01-25 | $22.67 | $22.80 | $22.65 | $22.80 | $22.80 | 558 |
| 2024-01-24 | $22.75 | $22.75 | $22.60 | $22.70 | $22.70 | 4,214 |
| 2024-01-23 | $22.45 | $22.75 | $22.45 | $22.72 | $22.72 | 802 |
| 2024-01-22 | $22.64 | $22.83 | $22.11 | $22.48 | $22.48 | 17,409 |
| 2024-01-19 | $22.76 | $22.84 | $22.76 | $22.84 | $22.84 | 891 |
| 2024-01-18 | $22.77 | $22.81 | $22.70 | $22.81 | $22.81 | 2,105 |
| 2024-01-17 | $22.64 | $22.80 | $22.60 | $22.80 | $22.80 | 1,392 |
| 2024-01-16 | $22.94 | $22.95 | $22.50 | $22.88 | $22.88 | 5,241 |
| 2024-01-12 | $22.55 | $23.00 | $22.55 | $22.95 | $22.95 | 2,984 |
| 2024-01-11 | $22.70 | $22.70 | $22.55 | $22.60 | $22.60 | 4,067 |
| 2024-01-10 | $23.03 | $23.10 | $22.72 | $23.00 | $23.00 | 4,660 |
| 2024-01-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 731 |
| 2024-01-08 | $22.90 | $23.01 | $22.55 | $23.00 | $23.00 | 2,524 |
| 2024-01-05 | $22.55 | $23.27 | $22.55 | $23.08 | $23.08 | 3,213 |
| 2024-01-04 | $23.27 | $23.36 | $22.93 | $23.30 | $23.30 | 5,783 |
| 2024-01-03 | $22.70 | $23.63 | $22.70 | $23.34 | $23.34 | 11,207 |
| 2024-01-02 | $22.35 | $22.80 | $22.31 | $22.79 | $22.79 | 7,555 |
| 2023-12-29 | $22.56 | $22.93 | $22.12 | $22.61 | $22.61 | 4,821 |
| 2023-12-28 | $22.69 | $22.86 | $22.20 | $22.75 | $22.75 | 2,449 |
| 2023-12-27 | $23.00 | $23.10 | $22.88 | $22.88 | $22.88 | 1,150 |
| 2023-12-26 | $23.31 | $23.33 | $22.60 | $23.23 | $23.23 | 6,373 |
| 2023-12-22 | $23.40 | $23.40 | $22.85 | $23.20 | $23.20 | 2,819 |
| 2023-12-21 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1,103 |
| 2023-12-20 | $22.55 | $23.10 | $22.51 | $23.10 | $23.10 | 9,857 |
| 2023-12-19 | $22.54 | $23.59 | $22.26 | $22.78 | $22.78 | 15,424 |
| 2023-12-18 | $22.10 | $23.56 | $22.05 | $23.10 | $23.10 | 6,166 |
| 2023-12-15 | $21.95 | $22.06 | $21.90 | $22.06 | $22.06 | 9,448 |
| 2023-12-14 | $22.00 | $22.18 | $21.70 | $21.73 | $21.73 | 8,430 |
| 2023-12-13 | $21.64 | $22.20 | $21.24 | $22.13 | $22.13 | 11,304 |
| 2023-12-12 | $21.99 | $22.11 | $21.90 | $21.95 | $21.95 | 9,006 |
| 2023-12-11 | $21.90 | $22.31 | $21.90 | $22.20 | $22.20 | 2,835 |
| 2023-12-08 | $22.40 | $22.40 | $21.90 | $21.99 | $21.99 | 3,528 |
| 2023-12-07 | $22.10 | $22.10 | $22.04 | $22.04 | $22.04 | 882 |
| 2023-12-06 | $22.06 | $22.25 | $21.90 | $21.93 | $21.93 | 10,052 |
| 2023-12-05 | $22.13 | $22.21 | $22.10 | $22.21 | $22.21 | 1,895 |
| 2023-12-04 | $22.12 | $22.40 | $22.00 | $22.30 | $22.30 | 3,841 |
| 2023-12-01 | $22.36 | $22.49 | $22.20 | $22.40 | $22.40 | 5,849 |
| 2023-11-30 | $22.48 | $22.48 | $22.36 | $22.36 | $22.36 | 625 |
| 2023-11-29 | $21.90 | $22.48 | $21.66 | $22.48 | $22.48 | 6,437 |
| 2023-11-28 | $21.93 | $21.95 | $21.83 | $21.90 | $21.90 | 4,673 |
| 2023-11-27 | $21.90 | $21.92 | $21.03 | $21.92 | $21.92 | 696 |
| 2023-11-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 45 |
| 2023-11-22 | $21.25 | $22.00 | $20.62 | $21.71 | $21.71 | 4,958 |
| 2023-11-21 | $21.74 | $21.74 | $21.25 | $21.25 | $21.25 | 1,054 |
| 2023-11-20 | $21.43 | $22.00 | $21.36 | $21.46 | $21.46 | 1,898 |
| 2023-11-17 | $19.82 | $21.69 | $19.82 | $21.62 | $21.62 | 4,543 |
| 2023-11-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.80 | 277 |
| 2023-11-15 | $22.10 | $22.10 | $21.88 | $22.10 | $21.80 | 4,374 |
| 2023-11-14 | $21.90 | $22.00 | $21.70 | $21.87 | $21.57 | 3,984 |
| 2023-11-13 | $21.73 | $22.25 | $21.58 | $22.25 | $22.25 | 2,368 |
| 2023-11-10 | $22.15 | $22.15 | $21.75 | $22.07 | $22.07 | 955 |
| 2023-11-09 | $21.04 | $22.15 | $21.00 | $21.74 | $21.74 | 5,935 |
| 2023-11-08 | $20.93 | $21.19 | $20.90 | $21.18 | $21.18 | 6,979 |
| 2023-11-07 | $20.00 | $21.20 | $19.83 | $21.20 | $21.20 | 8,908 |
| 2023-11-06 | $20.77 | $21.07 | $20.77 | $21.07 | $21.07 | 5,136 |
| 2023-11-03 | $21.04 | $21.07 | $20.82 | $21.05 | $21.05 | 861 |
| 2023-11-02 | $20.53 | $21.01 | $20.50 | $20.95 | $20.95 | 7,573 |
| 2023-11-01 | $20.40 | $20.51 | $20.40 | $20.51 | $20.51 | 10,591 |
| 2023-10-31 | $20.40 | $20.49 | $20.40 | $20.49 | $20.49 | 9,529 |
| 2023-10-30 | $20.26 | $20.57 | $20.26 | $20.50 | $20.50 | 9,507 |
| 2023-10-27 | $20.05 | $20.42 | $20.05 | $20.42 | $20.42 | 1,576 |
| 2023-10-26 | $20.39 | $20.50 | $20.17 | $20.40 | $20.40 | 6,008 |
| 2023-10-25 | $20.35 | $20.45 | $20.35 | $20.40 | $20.40 | 5,261 |
| 2023-10-24 | $20.30 | $20.49 | $20.12 | $20.49 | $20.49 | 2,883 |
| 2023-10-23 | $20.18 | $20.43 | $20.18 | $20.30 | $20.30 | 1,308 |
| 2023-10-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 626 |
| 2023-10-19 | $20.48 | $20.48 | $20.30 | $20.42 | $20.42 | 2,960 |
| 2023-10-18 | $20.40 | $20.50 | $20.35 | $20.49 | $20.49 | 10,081 |
| 2023-10-17 | $20.41 | $20.60 | $20.36 | $20.50 | $20.50 | 7,655 |
| 2023-10-16 | $20.53 | $20.69 | $20.43 | $20.43 | $20.43 | 6,655 |
| 2023-10-13 | $20.36 | $20.95 | $20.36 | $20.72 | $20.72 | 7,666 |
| 2023-10-12 | $20.50 | $20.50 | $20.31 | $20.47 | $20.47 | 3,279 |
| 2023-10-11 | $20.64 | $20.64 | $20.08 | $20.63 | $20.63 | 11,256 |
| 2023-10-10 | $20.46 | $20.85 | $20.46 | $20.85 | $20.85 | 516 |
| 2023-10-09 | $20.63 | $20.70 | $20.36 | $20.36 | $20.36 | 6,466 |
| 2023-10-06 | $20.70 | $20.70 | $20.35 | $20.70 | $20.70 | 1,801 |
| 2023-10-05 | $20.52 | $20.70 | $20.51 | $20.64 | $20.64 | 2,908 |
| 2023-10-04 | $20.42 | $21.00 | $20.42 | $21.00 | $21.00 | 1,293 |
| 2023-10-03 | $20.80 | $20.80 | $20.35 | $20.69 | $20.69 | 5,073 |
| 2023-10-02 | $20.90 | $20.90 | $20.34 | $20.73 | $20.73 | 4,763 |
| 2023-09-29 | $21.16 | $21.16 | $20.75 | $20.75 | $20.75 | 2,158 |
| 2023-09-28 | $21.10 | $21.20 | $20.69 | $20.86 | $20.86 | 6,109 |
| 2023-09-27 | $21.00 | $21.25 | $20.71 | $21.10 | $21.10 | 3,096 |
| 2023-09-26 | $21.00 | $21.00 | $20.97 | $20.99 | $20.99 | 1,114 |
| 2023-09-25 | $20.99 | $21.04 | $20.42 | $21.03 | $21.03 | 5,897 |
| 2023-09-22 | $20.91 | $21.18 | $20.91 | $21.06 | $21.06 | 2,638 |
| 2023-09-21 | $21.24 | $21.35 | $20.35 | $21.10 | $21.10 | 6,493 |
| 2023-09-20 | $21.35 | $21.38 | $21.23 | $21.23 | $21.23 | 5,689 |
| 2023-09-19 | $21.20 | $21.38 | $21.20 | $21.38 | $21.38 | 2,830 |
| 2023-09-18 | $21.15 | $21.50 | $21.00 | $21.40 | $21.40 | 7,466 |
| 2023-09-15 | $21.02 | $21.32 | $21.02 | $21.25 | $21.25 | 1,574 |
| 2023-09-14 | $20.88 | $21.25 | $20.88 | $21.11 | $21.11 | 4,140 |
| 2023-09-13 | $20.93 | $21.31 | $20.43 | $21.28 | $21.28 | 1,590 |
| 2023-09-12 | $20.88 | $21.40 | $20.35 | $21.27 | $21.27 | 12,512 |
| 2023-09-11 | $21.38 | $21.38 | $21.10 | $21.29 | $21.29 | 1,986 |
| 2023-09-08 | $21.15 | $21.35 | $21.15 | $21.35 | $21.35 | 1,023 |
| 2023-09-07 | $21.15 | $21.40 | $21.15 | $21.15 | $21.15 | 932 |
| 2023-09-06 | $21.15 | $21.50 | $21.10 | $21.35 | $21.35 | 4,928 |
| 2023-09-05 | $21.45 | $21.45 | $21.30 | $21.30 | $21.30 | 1,454 |
| 2023-09-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 332 |
| 2023-08-31 | $21.35 | $21.40 | $21.15 | $21.40 | $21.40 | 2,910 |
| 2023-08-30 | $21.28 | $21.43 | $21.25 | $21.40 | $21.40 | 5,516 |
| 2023-08-29 | $21.46 | $21.49 | $21.05 | $21.42 | $21.42 | 4,666 |
| 2023-08-28 | $21.48 | $21.49 | $21.29 | $21.42 | $21.42 | 3,528 |
| 2023-08-25 | $20.99 | $21.32 | $20.93 | $21.30 | $21.30 | 14,621 |
| 2023-08-24 | $20.94 | $21.07 | $20.90 | $21.00 | $21.00 | 17,572 |
| 2023-08-23 | $21.30 | $21.30 | $20.99 | $21.08 | $21.08 | 16,516 |
| 2023-08-22 | $21.35 | $21.35 | $21.21 | $21.35 | $21.35 | 11,970 |
| 2023-08-21 | $21.30 | $21.32 | $21.30 | $21.32 | $21.32 | 1,976 |
| 2023-08-18 | $21.51 | $21.80 | $21.51 | $21.62 | $21.62 | 2,719 |
| 2023-08-17 | $21.85 | $21.85 | $21.30 | $21.71 | $21.71 | 5,998 |
| 2023-08-16 | $21.38 | $21.50 | $21.38 | $21.50 | $21.50 | 4,311 |
| 2023-08-15 | $21.46 | $21.46 | $21.24 | $21.24 | $21.24 | 1,259 |
| 2023-08-14 | $21.30 | $21.49 | $21.30 | $21.30 | $21.30 | 6,224 |
| 2023-08-11 | $21.50 | $21.59 | $21.15 | $21.32 | $21.32 | 14,351 |
| 2023-08-10 | $20.72 | $21.72 | $20.72 | $21.60 | $21.60 | 18,359 |
| 2023-08-09 | $21.14 | $21.19 | $20.65 | $21.05 | $21.05 | 1,727 |
| 2023-08-08 | $21.05 | $21.06 | $21.04 | $21.04 | $21.04 | 2,700 |
| 2023-08-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,054 |
| 2023-08-04 | $21.27 | $21.27 | $21.20 | $21.20 | $21.20 | 353 |
| 2023-08-03 | $21.16 | $21.23 | $21.16 | $21.20 | $21.20 | 655 |
| 2023-08-02 | $21.02 | $21.50 | $20.90 | $21.50 | $21.50 | 2,351 |
| 2023-08-01 | $21.15 | $21.30 | $21.03 | $21.07 | $21.07 | 2,171 |
| 2023-07-31 | $21.30 | $21.40 | $21.10 | $21.40 | $21.40 | 4,244 |
| 2023-07-28 | $21.32 | $21.40 | $21.32 | $21.34 | $21.34 | 2,914 |
| 2023-07-27 | $21.10 | $21.39 | $21.10 | $21.38 | $21.38 | 2,667 |
| 2023-07-26 | $21.26 | $21.37 | $21.24 | $21.24 | $21.24 | 888 |
| 2023-07-25 | $21.30 | $21.41 | $21.30 | $21.37 | $21.37 | 1,146 |
| 2023-07-24 | $21.10 | $21.41 | $21.10 | $21.32 | $21.32 | 1,035 |
| 2023-07-21 | $21.10 | $21.49 | $21.10 | $21.44 | $21.44 | 1,028 |
| 2023-07-20 | $21.00 | $21.36 | $21.00 | $21.36 | $21.36 | 4,215 |
| 2023-07-19 | $21.44 | $21.44 | $21.20 | $21.35 | $21.35 | 1,575 |
| 2023-07-18 | $21.05 | $21.44 | $21.05 | $21.44 | $21.44 | 698 |
| 2023-07-17 | $21.00 | $21.35 | $21.00 | $21.33 | $21.33 | 3,030 |
| 2023-07-14 | $21.19 | $21.20 | $21.17 | $21.20 | $21.20 | 390 |
| 2023-07-13 | $20.50 | $21.40 | $20.50 | $21.40 | $21.40 | 1,171 |
| 2023-07-12 | $20.65 | $21.15 | $20.65 | $21.15 | $21.15 | 12,578 |
| 2023-07-11 | $20.75 | $21.11 | $20.50 | $20.91 | $20.91 | 6,622 |
| 2023-07-10 | $20.73 | $21.43 | $20.60 | $20.95 | $20.95 | 21,712 |
| 2023-07-07 | $20.45 | $20.92 | $20.30 | $20.81 | $20.81 | 10,169 |
| 2023-07-06 | $20.63 | $20.82 | $20.55 | $20.82 | $20.82 | 1,640 |
| 2023-07-05 | $20.66 | $20.87 | $20.61 | $20.87 | $20.87 | 2,007 |
| 2023-07-03 | $20.73 | $20.73 | $20.57 | $20.58 | $20.58 | 2,330 |
| 2023-06-30 | $20.82 | $20.82 | $19.80 | $20.71 | $20.71 | 19,681 |
| 2023-06-29 | $20.03 | $20.94 | $20.03 | $20.94 | $20.94 | 3,675 |
| 2023-06-28 | $20.38 | $20.98 | $20.02 | $20.98 | $20.98 | 6,702 |
| 2023-06-27 | $20.78 | $20.90 | $20.22 | $20.67 | $20.67 | 8,891 |
| 2023-06-26 | $20.16 | $20.63 | $20.16 | $20.62 | $20.62 | 10,380 |
| 2023-06-23 | $19.65 | $20.24 | $19.65 | $20.10 | $20.10 | 3,278 |
| 2023-06-22 | $20.05 | $20.14 | $19.95 | $20.13 | $20.13 | 5,024 |
| 2023-06-21 | $20.00 | $20.06 | $19.78 | $20.05 | $20.05 | 4,872 |
| 2023-06-20 | $19.77 | $20.20 | $19.77 | $20.04 | $20.04 | 7,332 |
| 2023-06-16 | $19.50 | $19.80 | $19.36 | $19.77 | $19.77 | 17,299 |
| 2023-06-15 | $19.46 | $19.60 | $19.33 | $19.60 | $19.60 | 10,311 |
| 2023-06-14 | $19.64 | $19.84 | $19.64 | $19.65 | $19.65 | 11,104 |
| 2023-06-13 | $19.50 | $19.59 | $19.35 | $19.51 | $19.51 | 11,905 |
| 2023-06-12 | $19.69 | $19.69 | $19.45 | $19.57 | $19.57 | 12,101 |
| 2023-06-09 | $19.59 | $19.80 | $19.40 | $19.72 | $19.72 | 19,467 |
| 2023-06-08 | $19.58 | $19.89 | $19.40 | $19.44 | $19.44 | 33,360 |
| 2023-06-07 | $19.22 | $19.93 | $19.22 | $19.75 | $19.75 | 9,077 |
| 2023-06-06 | $18.53 | $19.74 | $18.53 | $19.60 | $19.60 | 14,983 |
| 2023-06-05 | $19.54 | $19.54 | $18.65 | $19.30 | $19.30 | 7,997 |
| 2023-06-02 | $19.76 | $19.88 | $19.44 | $19.55 | $19.55 | 14,476 |
| 2023-06-01 | $20.25 | $20.25 | $19.20 | $19.90 | $19.90 | 19,541 |
| 2023-05-31 | $20.10 | $20.50 | $20.10 | $20.26 | $20.26 | 7,595 |
| 2023-05-30 | $20.52 | $20.52 | $20.08 | $20.25 | $20.25 | 2,664 |
| 2023-05-26 | $20.19 | $20.44 | $20.19 | $20.44 | $20.44 | 840 |
| 2023-05-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 934 |
| 2023-05-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 206 |
| 2023-05-23 | $20.70 | $20.70 | $20.29 | $20.47 | $20.47 | 4,204 |
| 2023-05-22 | $20.65 | $20.65 | $20.56 | $20.61 | $20.61 | 5,136 |
| 2023-05-19 | $20.48 | $20.96 | $20.08 | $20.35 | $20.35 | 3,836 |
| 2023-05-18 | $20.61 | $20.91 | $20.26 | $20.52 | $20.30 | 3,265 |
| 2023-05-17 | $20.74 | $21.00 | $20.18 | $20.65 | $20.43 | 12,693 |
| 2023-05-16 | $20.74 | $21.00 | $20.11 | $20.95 | $20.73 | 2,622 |
| 2023-05-15 | $20.46 | $21.00 | $20.11 | $20.63 | $20.40 | 7,205 |
| 2023-05-12 | $20.69 | $20.75 | $20.31 | $20.71 | $20.71 | 3,332 |
| 2023-05-11 | $20.00 | $21.00 | $20.00 | $20.70 | $20.70 | 5,472 |
| 2023-05-10 | $20.33 | $20.60 | $20.00 | $20.00 | $20.00 | 6,998 |
| 2023-05-09 | $20.58 | $20.89 | $20.23 | $20.40 | $20.40 | 9,277 |
| 2023-05-08 | $20.31 | $21.25 | $20.08 | $20.59 | $20.59 | 11,836 |
| 2023-05-05 | $20.39 | $21.00 | $20.10 | $20.40 | $20.40 | 15,972 |
| 2023-05-04 | $20.45 | $20.75 | $20.00 | $20.60 | $20.60 | 8,081 |
| 2023-05-03 | $21.61 | $21.61 | $20.29 | $20.31 | $20.31 | 14,127 |
| 2023-05-02 | $21.45 | $21.45 | $20.66 | $21.19 | $21.19 | 12,980 |
| 2023-05-01 | $21.48 | $21.48 | $21.01 | $21.24 | $21.24 | 3,763 |
| 2023-04-28 | $21.24 | $21.60 | $20.75 | $21.23 | $21.23 | 3,797 |
| 2023-04-27 | $21.10 | $21.39 | $21.00 | $21.20 | $21.20 | 1,419 |
| 2023-04-26 | $21.19 | $21.23 | $20.76 | $21.23 | $21.23 | 1,340 |
| 2023-04-25 | $21.20 | $21.31 | $21.00 | $21.00 | $21.00 | 4,719 |
| 2023-04-24 | $20.75 | $21.40 | $20.75 | $21.13 | $21.13 | 5,128 |
| 2023-04-21 | $21.42 | $21.42 | $20.75 | $21.42 | $21.42 | 3,840 |
| 2023-04-20 | $21.65 | $21.68 | $21.28 | $21.35 | $21.35 | 827 |
| 2023-04-19 | $20.75 | $21.56 | $20.75 | $21.50 | $21.50 | 12,395 |
| 2023-04-18 | $21.00 | $21.32 | $21.00 | $21.27 | $21.27 | 2,129 |
| 2023-04-17 | $21.46 | $21.46 | $20.91 | $21.13 | $21.13 | 3,003 |
| 2023-04-14 | $21.36 | $21.43 | $21.30 | $21.43 | $21.43 | 965 |
| 2023-04-13 | $21.18 | $21.65 | $21.05 | $21.44 | $21.44 | 4,526 |
| 2023-04-12 | $20.73 | $21.50 | $20.73 | $21.00 | $21.00 | 15,135 |
| 2023-04-11 | $20.79 | $21.00 | $20.74 | $20.81 | $20.81 | 2,102 |
| 2023-04-10 | $20.69 | $20.69 | $20.27 | $20.44 | $20.44 | 2,798 |
| 2023-04-06 | $20.96 | $20.96 | $20.51 | $20.65 | $20.65 | 2,449 |
| 2023-04-05 | $20.65 | $20.85 | $20.65 | $20.85 | $20.85 | 1,723 |
| 2023-04-04 | $20.50 | $21.31 | $20.50 | $20.96 | $20.96 | 23,056 |
| 2023-04-03 | $20.94 | $20.94 | $20.60 | $20.75 | $20.75 | 8,662 |
| 2023-03-31 | $20.89 | $21.04 | $20.70 | $20.80 | $20.80 | 10,212 |
| 2023-03-30 | $20.98 | $20.98 | $20.71 | $20.71 | $20.71 | 1,959 |
| 2023-03-29 | $20.80 | $21.00 | $20.66 | $20.85 | $20.85 | 9,619 |
| 2023-03-28 | $21.51 | $21.51 | $20.40 | $20.70 | $20.70 | 5,116 |
| 2023-03-27 | $21.23 | $21.50 | $20.70 | $20.75 | $20.75 | 15,032 |
| 2023-03-24 | $20.91 | $21.19 | $20.91 | $21.10 | $21.10 | 2,459 |
| 2023-03-23 | $21.10 | $21.31 | $20.70 | $20.75 | $20.75 | 8,096 |
| 2023-03-22 | $20.65 | $21.46 | $20.62 | $20.70 | $20.70 | 13,850 |
| 2023-03-21 | $20.96 | $21.51 | $20.70 | $20.94 | $20.94 | 4,169 |
| 2023-03-20 | $20.60 | $21.91 | $20.60 | $21.00 | $21.00 | 16,186 |
| 2023-03-17 | $21.56 | $21.65 | $20.48 | $20.80 | $20.80 | 14,801 |
| 2023-03-16 | $22.16 | $22.50 | $22.03 | $22.30 | $22.11 | 5,031 |
| 2023-03-15 | $22.70 | $22.70 | $22.01 | $22.50 | $22.31 | 5,585 |
| 2023-03-14 | $22.40 | $22.85 | $22.40 | $22.67 | $22.48 | 7,415 |
| 2023-03-13 | $23.68 | $24.15 | $22.76 | $22.96 | $22.76 | 12,297 |
| 2023-03-10 | $25.00 | $25.00 | $23.71 | $23.71 | $23.51 | 8,803 |
| 2023-03-09 | $24.28 | $24.50 | $24.20 | $24.27 | $24.06 | 6,717 |
| 2023-03-08 | $24.37 | $24.40 | $24.29 | $24.29 | $24.08 | 1,475 |
| 2023-03-07 | $24.47 | $24.47 | $24.00 | $24.28 | $24.07 | 1,639 |
| 2023-03-06 | $24.47 | $24.71 | $24.41 | $24.45 | $24.24 | 3,743 |
| 2023-03-03 | $23.64 | $24.50 | $23.64 | $24.17 | $23.96 | 9,014 |
| 2023-03-02 | $23.54 | $23.85 | $23.40 | $23.85 | $23.65 | 11,319 |
| 2023-03-01 | $23.47 | $23.85 | $23.47 | $23.78 | $23.58 | 2,129 |
| 2023-02-28 | $23.31 | $23.82 | $23.31 | $23.79 | $23.59 | 7,689 |
| 2023-02-27 | $23.52 | $23.52 | $23.38 | $23.39 | $23.19 | 692 |
| 2023-02-24 | $23.35 | $23.70 | $23.35 | $23.70 | $23.50 | 262 |
| 2023-02-23 | $23.11 | $23.80 | $23.11 | $23.61 | $23.41 | 17,764 |
| 2023-02-22 | $23.37 | $23.82 | $23.30 | $23.62 | $23.41 | 14,908 |
| 2023-02-21 | $23.26 | $23.35 | $23.26 | $23.35 | $23.14 | 2,037 |
| 2023-02-17 | $23.15 | $23.50 | $23.15 | $23.45 | $23.25 | 5,086 |
| 2023-02-16 | $23.46 | $23.46 | $23.18 | $23.39 | $23.19 | 1,543 |
| 2023-02-15 | $23.11 | $23.38 | $22.85 | $23.38 | $23.18 | 4,284 |
| 2023-02-14 | $23.03 | $23.14 | $23.00 | $23.14 | $22.94 | 5,164 |
| 2023-02-13 | $22.83 | $23.20 | $22.83 | $23.00 | $22.80 | 3,304 |
| 2023-02-10 | $22.51 | $23.14 | $22.51 | $23.12 | $22.92 | 12,024 |
| 2023-02-09 | $23.07 | $23.10 | $22.91 | $22.92 | $22.72 | 3,023 |
| 2023-02-08 | $22.70 | $23.07 | $22.55 | $23.07 | $22.87 | 3,269 |
| 2023-02-07 | $22.88 | $22.90 | $22.58 | $22.75 | $22.55 | 6,495 |
| 2023-02-06 | $22.41 | $22.89 | $22.41 | $22.88 | $22.68 | 866 |
| 2023-02-03 | $22.50 | $22.89 | $22.50 | $22.76 | $22.76 | 6,913 |
| 2023-02-02 | $22.70 | $22.89 | $22.69 | $22.80 | $22.80 | 8,525 |
| 2023-02-01 | $22.59 | $22.86 | $22.59 | $22.60 | $22.60 | 6,332 |
| 2023-01-31 | $22.48 | $22.59 | $22.48 | $22.59 | $22.59 | 12,363 |
| 2023-01-30 | $22.27 | $22.60 | $22.27 | $22.55 | $22.55 | 3,738 |
| 2023-01-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 651 |
| 2023-01-26 | $22.50 | $22.60 | $22.42 | $22.59 | $22.59 | 16,455 |
| 2023-01-25 | $22.21 | $22.50 | $22.21 | $22.50 | $22.50 | 764 |
| 2023-01-24 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 735 |
| 2023-01-23 | $22.06 | $22.30 | $22.06 | $22.30 | $22.30 | 14,059 |
| 2023-01-20 | $21.88 | $22.20 | $21.67 | $22.00 | $22.00 | 27,918 |
| 2023-01-19 | $22.00 | $22.09 | $21.62 | $22.09 | $22.09 | 2,572 |
| 2023-01-18 | $22.25 | $22.42 | $22.01 | $22.27 | $22.27 | 15,442 |
| 2023-01-17 | $22.25 | $22.80 | $22.10 | $22.43 | $22.43 | 17,089 |
| 2023-01-13 | $22.87 | $22.90 | $22.21 | $22.85 | $22.85 | 7,174 |
| 2023-01-12 | $23.20 | $23.20 | $22.43 | $22.77 | $22.77 | 13,745 |
| 2023-01-11 | $23.20 | $23.20 | $22.95 | $23.04 | $23.04 | 12,081 |
| 2023-01-10 | $23.00 | $23.10 | $22.98 | $23.10 | $23.10 | 2,408 |
| 2023-01-09 | $22.63 | $23.10 | $22.55 | $23.10 | $23.10 | 2,848 |
| 2023-01-06 | $22.50 | $22.60 | $22.42 | $22.57 | $22.57 | 3,214 |
| 2023-01-05 | $22.06 | $22.60 | $21.63 | $22.35 | $22.35 | 1,834 |
| 2023-01-04 | $22.13 | $22.43 | $22.13 | $22.43 | $22.43 | 740 |
| 2023-01-03 | $21.63 | $22.42 | $21.63 | $22.38 | $22.38 | 1,915 |
| 2022-12-30 | $22.33 | $22.74 | $22.14 | $22.36 | $22.36 | 4,208 |
| 2022-12-29 | $22.21 | $22.21 | $21.85 | $22.11 | $22.11 | 95,180 |
| 2022-12-28 | $21.81 | $22.38 | $21.81 | $21.90 | $21.90 | 10,414 |
| 2022-12-27 | $22.15 | $22.15 | $21.57 | $22.15 | $22.15 | 11,724 |
| 2022-12-23 | $22.20 | $22.35 | $22.10 | $22.25 | $22.25 | 4,654 |
| 2022-12-22 | $22.20 | $22.20 | $21.59 | $21.83 | $21.83 | 1,616 |
| 2022-12-21 | $22.39 | $22.48 | $21.43 | $22.08 | $22.08 | 4,465 |
| 2022-12-20 | $21.60 | $22.40 | $21.60 | $22.39 | $22.39 | 5,278 |
| 2022-12-19 | $22.35 | $22.75 | $22.21 | $22.75 | $22.75 | 1,633 |
| 2022-12-16 | $22.26 | $22.26 | $22.00 | $22.24 | $22.24 | 807 |
| 2022-12-15 | $21.26 | $22.35 | $21.26 | $22.11 | $22.11 | 4,646 |
| 2022-12-14 | $22.33 | $22.41 | $21.21 | $22.41 | $22.41 | 1,448 |
| 2022-12-13 | $22.47 | $22.50 | $21.55 | $22.50 | $22.50 | 9,675 |
| 2022-12-12 | $21.65 | $22.64 | $21.65 | $22.20 | $22.20 | 4,384 |
| 2022-12-09 | $21.70 | $22.22 | $21.70 | $22.00 | $22.00 | 8,828 |
| 2022-12-08 | $21.50 | $21.75 | $21.49 | $21.69 | $21.69 | 3,123 |
| 2022-12-07 | $21.16 | $21.40 | $20.76 | $21.39 | $21.39 | 4,072 |
| 2022-12-06 | $20.89 | $21.33 | $20.85 | $21.02 | $21.02 | 13,667 |
| 2022-12-05 | $20.89 | $21.18 | $20.55 | $20.81 | $20.81 | 6,580 |
| 2022-12-02 | $21.15 | $21.50 | $20.71 | $20.90 | $20.90 | 5,578 |
| 2022-12-01 | $21.05 | $21.25 | $21.04 | $21.25 | $21.25 | 2,475 |
| 2022-11-30 | $21.00 | $21.50 | $20.53 | $21.04 | $21.04 | 13,519 |
| 2022-11-29 | $20.57 | $20.98 | $20.30 | $20.98 | $20.98 | 31,964 |
| 2022-11-28 | $21.00 | $21.00 | $20.13 | $20.69 | $20.69 | 11,169 |
| 2022-11-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 209 |
| 2022-11-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 276 |
| 2022-11-22 | $20.45 | $20.85 | $20.35 | $20.85 | $20.85 | 7,751 |
| 2022-11-21 | $20.25 | $20.49 | $19.97 | $20.49 | $20.49 | 58,667 |
| 2022-11-18 | $20.15 | $20.50 | $20.00 | $20.50 | $20.50 | 11,754 |
| 2022-11-17 | $20.30 | $20.52 | $20.10 | $20.33 | $20.33 | 4,999 |
| 2022-11-16 | $20.23 | $20.44 | $20.13 | $20.44 | $20.44 | 10,369 |
| 2022-11-15 | $20.56 | $20.59 | $20.10 | $20.44 | $20.44 | 1,924 |
| 2022-11-14 | $20.60 | $20.60 | $20.20 | $20.40 | $20.40 | 1,789 |
| 2022-11-11 | $20.14 | $20.50 | $20.14 | $20.30 | $20.30 | 4,995 |
| 2022-11-10 | $19.99 | $20.29 | $19.81 | $20.20 | $20.20 | 22,065 |
| 2022-11-09 | $19.07 | $19.75 | $19.07 | $19.75 | $19.75 | 20,709 |
| 2022-11-08 | $19.35 | $19.35 | $19.01 | $19.08 | $19.08 | 3,120 |
| 2022-11-07 | $18.63 | $19.22 | $18.63 | $19.22 | $19.22 | 3,750 |
| 2022-11-04 | $18.51 | $18.81 | $18.51 | $18.81 | $18.81 | 324 |
| 2022-11-03 | $19.00 | $19.00 | $18.50 | $18.89 | $18.89 | 1,437 |
| 2022-11-02 | $18.44 | $18.55 | $18.44 | $18.50 | $18.50 | 578 |
| 2022-11-01 | $18.45 | $19.20 | $18.45 | $19.00 | $19.00 | 11,647 |
| 2022-10-31 | $18.44 | $18.56 | $18.43 | $18.56 | $18.56 | 10,387 |
| 2022-10-28 | $18.20 | $18.50 | $18.20 | $18.50 | $18.50 | 4,736 |
| 2022-10-27 | $18.18 | $18.28 | $18.18 | $18.28 | $18.28 | 316 |
| 2022-10-26 | $18.40 | $18.40 | $18.38 | $18.38 | $18.38 | 2,510 |
| 2022-10-25 | $17.91 | $18.31 | $17.91 | $18.25 | $18.25 | 16,823 |
| 2022-10-24 | $18.25 | $18.25 | $18.15 | $18.19 | $18.19 | 1,208 |
| 2022-10-21 | $18.00 | $18.20 | $18.00 | $18.20 | $18.20 | 539 |
| 2022-10-20 | $18.15 | $18.25 | $17.62 | $18.13 | $18.13 | 4,472 |
| 2022-10-19 | $18.00 | $18.10 | $17.99 | $18.10 | $18.10 | 1,659 |
| 2022-10-18 | $18.02 | $18.17 | $17.61 | $18.08 | $18.08 | 4,111 |
| 2022-10-17 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 384 |
| 2022-10-14 | $17.61 | $18.50 | $17.61 | $18.10 | $18.10 | 1,689 |
| 2022-10-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 128 |
| 2022-10-12 | $17.88 | $18.00 | $17.88 | $18.00 | $18.00 | 479 |
| 2022-10-11 | $18.00 | $18.00 | $17.91 | $18.00 | $18.00 | 6,143 |
| 2022-10-10 | $18.01 | $18.40 | $17.79 | $18.12 | $18.12 | 1,444 |
| 2022-10-07 | $18.50 | $18.55 | $18.02 | $18.44 | $18.44 | 6,367 |
| 2022-10-06 | $18.50 | $18.86 | $18.03 | $18.71 | $18.71 | 7,058 |
| 2022-10-05 | $18.22 | $18.47 | $18.22 | $18.47 | $18.47 | 972 |
| 2022-10-04 | $17.99 | $18.44 | $17.99 | $18.44 | $18.44 | 11,981 |
| 2022-10-03 | $17.71 | $17.89 | $17.71 | $17.80 | $17.80 | 401 |
| 2022-09-30 | $17.95 | $17.97 | $17.71 | $17.96 | $17.96 | 997 |
| 2022-09-29 | $18.24 | $18.24 | $17.50 | $18.00 | $18.00 | 8,082 |
| 2022-09-28 | $18.55 | $18.95 | $18.30 | $18.80 | $18.80 | 8,529 |
| 2022-09-27 | $18.95 | $18.95 | $17.85 | $18.55 | $18.55 | 5,511 |
| 2022-09-26 | $19.00 | $19.00 | $18.62 | $18.76 | $18.76 | 1,690 |
| 2022-09-23 | $19.11 | $19.49 | $19.00 | $19.05 | $19.05 | 8,684 |
| 2022-09-22 | $19.37 | $19.78 | $19.37 | $19.78 | $19.78 | 491 |
| 2022-09-21 | $19.11 | $19.79 | $19.11 | $19.79 | $19.79 | 572 |
| 2022-09-20 | $19.75 | $19.75 | $19.70 | $19.75 | $19.75 | 595 |
| 2022-09-19 | $19.45 | $19.98 | $19.22 | $19.44 | $19.44 | 3,539 |
| 2022-09-16 | $19.46 | $19.98 | $19.17 | $19.98 | $19.98 | 450 |
| 2022-09-15 | $19.03 | $19.76 | $19.03 | $19.48 | $19.48 | 1,321 |
| 2022-09-14 | $19.58 | $19.93 | $19.34 | $19.93 | $19.93 | 812 |
| 2022-09-13 | $19.38 | $19.98 | $19.03 | $19.98 | $19.98 | 1,895 |
| 2022-09-12 | $19.75 | $19.77 | $19.58 | $19.74 | $19.74 | 5,180 |
| 2022-09-09 | $19.99 | $19.99 | $19.40 | $19.97 | $19.97 | 3,486 |
| 2022-09-08 | $19.73 | $19.73 | $19.35 | $19.70 | $19.70 | 5,396 |
| 2022-09-07 | $19.50 | $19.84 | $19.15 | $19.84 | $19.84 | 6,743 |
| 2022-09-06 | $19.53 | $19.57 | $19.20 | $19.44 | $19.44 | 4,224 |
| 2022-09-02 | $19.84 | $19.84 | $19.40 | $19.75 | $19.75 | 2,883 |
| 2022-09-01 | $19.85 | $19.85 | $19.50 | $19.75 | $19.75 | 15,516 |
| 2022-08-31 | $19.80 | $19.98 | $19.75 | $19.98 | $19.98 | 3,954 |
| 2022-08-30 | $19.93 | $19.99 | $19.80 | $19.99 | $19.99 | 5,563 |
| 2022-08-29 | $19.95 | $20.20 | $19.85 | $20.20 | $20.20 | 10,516 |
| 2022-08-26 | $20.03 | $20.45 | $19.65 | $19.87 | $19.87 | 21,379 |
| 2022-08-25 | $20.00 | $20.50 | $19.90 | $20.50 | $20.50 | 8,941 |
| 2022-08-24 | $19.60 | $20.00 | $19.60 | $20.00 | $20.00 | 2,931 |
| 2022-08-23 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 534 |
| 2022-08-22 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 245 |
| 2022-08-19 | $20.08 | $20.08 | $19.35 | $19.77 | $19.77 | 4,491 |
| 2022-08-18 | $19.41 | $19.60 | $19.20 | $19.55 | $19.55 | 9,848 |
| 2022-08-17 | $19.09 | $19.45 | $18.67 | $19.40 | $19.40 | 33,509 |
| 2022-08-16 | $18.70 | $20.30 | $18.70 | $19.62 | $19.62 | 36,043 |
| 2022-08-15 | $20.30 | $20.30 | $18.55 | $20.26 | $20.26 | 25,667 |
| 2022-08-12 | $19.76 | $20.20 | $19.51 | $19.79 | $19.79 | 2,413 |
| 2022-08-11 | $19.35 | $21.04 | $19.23 | $20.09 | $20.09 | 9,151 |
| 2022-08-10 | $20.20 | $20.50 | $19.20 | $19.98 | $19.98 | 12,234 |
| 2022-08-09 | $20.06 | $20.79 | $20.06 | $20.61 | $20.61 | 7,229 |
| 2022-08-08 | $19.94 | $20.89 | $19.92 | $20.75 | $20.75 | 8,809 |
| 2022-08-05 | $19.47 | $19.95 | $19.47 | $19.95 | $19.95 | 3,719 |
| 2022-08-04 | $19.20 | $19.74 | $19.20 | $19.74 | $19.74 | 5,354 |
| 2022-08-03 | $18.89 | $19.38 | $18.89 | $19.38 | $19.38 | 11,424 |
| 2022-08-02 | $18.85 | $18.85 | $18.50 | $18.85 | $18.85 | 2,703 |
| 2022-08-01 | $18.30 | $18.89 | $18.29 | $18.89 | $18.89 | 16,254 |
| 2022-07-29 | $18.04 | $18.39 | $18.04 | $18.39 | $18.39 | 333 |
| 2022-07-28 | $18.20 | $18.47 | $18.13 | $18.25 | $18.25 | 15,080 |
| 2022-07-27 | $18.40 | $18.40 | $17.82 | $17.90 | $17.90 | 23,670 |
| 2022-07-26 | $17.53 | $18.04 | $17.30 | $18.00 | $18.00 | 8,148 |
| 2022-07-25 | $18.01 | $18.30 | $17.30 | $18.17 | $18.17 | 26,207 |
| 2022-07-22 | $18.17 | $18.30 | $18.03 | $18.30 | $18.30 | 5,421 |
| 2022-07-21 | $18.10 | $18.29 | $17.93 | $18.29 | $18.29 | 2,243 |
| 2022-07-20 | $17.78 | $18.15 | $17.70 | $18.12 | $18.12 | 1,298 |
| 2022-07-19 | $18.14 | $18.15 | $18.13 | $18.15 | $18.15 | 2,020 |
| 2022-07-18 | $18.05 | $18.14 | $18.01 | $18.01 | $18.01 | 5,557 |
| 2022-07-15 | $18.03 | $18.06 | $17.35 | $17.74 | $17.74 | 29,097 |
| 2022-07-14 | $17.60 | $17.81 | $17.23 | $17.48 | $17.48 | 16,098 |
| 2022-07-13 | $17.60 | $18.00 | $17.60 | $17.95 | $17.95 | 4,777 |
| 2022-07-12 | $18.00 | $18.15 | $17.26 | $17.87 | $17.87 | 7,211 |
| 2022-07-11 | $18.05 | $18.05 | $17.57 | $17.90 | $17.90 | 1,882 |
| 2022-07-08 | $17.11 | $17.66 | $17.07 | $17.59 | $17.59 | 13,238 |
| 2022-07-07 | $15.75 | $17.20 | $15.75 | $17.15 | $17.15 | 35,189 |
| 2022-07-06 | $15.40 | $15.51 | $15.05 | $15.40 | $15.40 | 31,376 |
| 2022-07-05 | $15.00 | $15.92 | $15.00 | $15.60 | $15.60 | 4,186 |
| 2022-07-01 | $15.35 | $15.70 | $14.85 | $15.49 | $15.49 | 25,767 |
| 2022-06-30 | $15.50 | $15.90 | $15.09 | $15.78 | $15.78 | 11,264 |
| 2022-06-29 | $15.52 | $16.15 | $14.91 | $15.72 | $15.72 | 39,418 |
| 2022-06-28 | $15.62 | $16.20 | $15.26 | $15.40 | $15.40 | 15,119 |
| 2022-06-27 | $15.55 | $16.03 | $15.46 | $15.51 | $15.51 | 24,144 |
| 2022-06-24 | $15.97 | $16.35 | $14.43 | $16.15 | $16.15 | 11,653 |
| 2022-06-23 | $16.81 | $16.81 | $15.70 | $16.15 | $16.15 | 13,820 |
| 2022-06-22 | $16.15 | $16.56 | $15.97 | $15.99 | $15.99 | 10,432 |
| 2022-06-21 | $16.50 | $16.50 | $15.50 | $16.20 | $16.20 | 19,022 |
| 2022-06-17 | $16.85 | $17.23 | $15.97 | $16.55 | $16.55 | 23,581 |
| 2022-06-16 | $17.61 | $18.03 | $16.85 | $17.26 | $17.26 | 12,675 |
| 2022-06-15 | $17.76 | $18.09 | $17.51 | $18.09 | $18.09 | 5,062 |
| 2022-06-14 | $18.02 | $18.50 | $17.67 | $18.38 | $18.38 | 5,032 |
| 2022-06-13 | $18.40 | $18.84 | $17.93 | $18.40 | $18.40 | 12,894 |
| 2022-06-10 | $18.13 | $18.97 | $18.13 | $18.74 | $18.74 | 1,601 |
| 2022-06-09 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 23 |
| 2022-06-08 | $18.82 | $19.20 | $18.82 | $19.19 | $19.19 | 1,087 |
| 2022-06-07 | $19.35 | $19.39 | $18.60 | $19.21 | $19.21 | 2,152 |
| 2022-06-06 | $19.02 | $19.15 | $19.02 | $19.02 | $19.02 | 1,029 |
| 2022-06-03 | $18.80 | $19.15 | $18.79 | $19.05 | $19.05 | 2,494 |
| 2022-06-02 | $18.80 | $19.30 | $18.80 | $19.30 | $19.30 | 3,069 |
| 2022-06-01 | $18.30 | $18.80 | $17.80 | $18.80 | $18.80 | 2,493 |
| 2022-05-31 | $18.00 | $18.29 | $17.82 | $18.29 | $18.29 | 20,430 |
| 2022-05-27 | $18.09 | $18.09 | $17.32 | $17.99 | $17.99 | 6,656 |
| 2022-05-26 | $17.99 | $18.30 | $17.60 | $18.04 | $18.04 | 7,597 |
| 2022-05-25 | $17.31 | $18.00 | $17.31 | $17.88 | $17.88 | 3,289 |
| 2022-05-24 | $18.50 | $18.52 | $17.28 | $17.72 | $17.72 | 19,470 |
| 2022-05-23 | $18.90 | $19.90 | $18.90 | $19.20 | $19.20 | 607 |
| 2022-05-20 | $18.98 | $19.31 | $17.80 | $18.77 | $18.77 | 26,397 |
| 2022-05-19 | $19.08 | $19.25 | $19.00 | $19.00 | $19.00 | 3,708 |
| 2022-05-18 | $19.51 | $19.51 | $19.01 | $19.29 | $19.29 | 5,970 |
| 2022-05-17 | $19.40 | $19.60 | $18.98 | $19.51 | $19.51 | 5,729 |
| 2022-05-16 | $19.25 | $19.31 | $19.08 | $19.24 | $19.24 | 2,334 |
| 2022-05-13 | $19.25 | $19.26 | $18.65 | $19.26 | $19.26 | 14,456 |
| 2022-05-12 | $18.25 | $19.26 | $18.09 | $19.26 | $19.26 | 25,217 |
| 2022-05-11 | $19.10 | $19.10 | $18.88 | $19.03 | $19.03 | 5,033 |
| 2022-05-10 | $18.53 | $19.10 | $18.45 | $19.02 | $19.02 | 2,664 |
| 2022-05-09 | $19.35 | $19.38 | $18.18 | $19.00 | $19.00 | 28,106 |
| 2022-05-06 | $19.26 | $19.68 | $19.26 | $19.50 | $19.50 | 3,322 |
| 2022-05-05 | $19.73 | $19.73 | $19.26 | $19.72 | $19.72 | 4,617 |
| 2022-05-04 | $19.61 | $19.70 | $19.11 | $19.70 | $19.70 | 10,419 |
| 2022-05-03 | $19.71 | $19.71 | $19.32 | $19.50 | $19.50 | 3,030 |
| 2022-05-02 | $20.22 | $20.22 | $18.97 | $19.15 | $19.15 | 29,386 |
| 2022-04-29 | $20.00 | $20.35 | $19.98 | $20.35 | $20.35 | 5,827 |
| 2022-04-28 | $20.99 | $20.99 | $19.85 | $20.24 | $20.24 | 11,615 |
| 2022-04-27 | $21.34 | $21.42 | $20.91 | $20.91 | $20.91 | 11,714 |
| 2022-04-26 | $21.57 | $22.20 | $21.31 | $21.46 | $21.46 | 9,870 |
| 2022-04-25 | $21.65 | $22.18 | $21.57 | $22.18 | $22.18 | 3,849 |
| 2022-04-22 | $21.66 | $22.00 | $21.66 | $22.00 | $22.00 | 1,513 |
| 2022-04-21 | $22.08 | $22.11 | $21.70 | $21.78 | $21.78 | 6,093 |
| 2022-04-20 | $22.30 | $22.30 | $21.96 | $22.00 | $22.00 | 4,222 |
| 2022-04-19 | $21.96 | $22.44 | $21.95 | $22.35 | $22.35 | 7,261 |
| 2022-04-18 | $22.15 | $22.28 | $21.92 | $22.04 | $22.04 | 9,874 |
| 2022-04-14 | $22.22 | $22.28 | $22.19 | $22.27 | $22.27 | 718 |
| 2022-04-13 | $22.22 | $22.50 | $22.22 | $22.38 | $22.38 | 1,969 |
| 2022-04-12 | $22.38 | $22.46 | $22.15 | $22.46 | $22.46 | 8,956 |
| 2022-04-11 | $22.60 | $22.65 | $22.15 | $22.15 | $22.15 | 11,516 |
| 2022-04-08 | $22.65 | $22.80 | $22.50 | $22.80 | $22.80 | 2,275 |
| 2022-04-07 | $22.67 | $22.67 | $22.28 | $22.65 | $22.65 | 2,262 |
| 2022-04-06 | $22.24 | $22.73 | $22.16 | $22.73 | $22.73 | 3,659 |
| 2022-04-05 | $22.62 | $22.74 | $22.50 | $22.74 | $22.74 | 5,832 |
| 2022-04-04 | $22.97 | $22.97 | $22.73 | $22.73 | $22.73 | 1,279 |
| 2022-04-01 | $22.56 | $23.05 | $22.30 | $23.05 | $23.05 | 10,132 |
| 2022-03-31 | $22.30 | $22.77 | $22.15 | $22.57 | $22.57 | 17,847 |
| 2022-03-30 | $22.60 | $22.85 | $22.06 | $22.59 | $22.59 | 15,671 |
| 2022-03-29 | $22.44 | $22.85 | $22.11 | $22.65 | $22.65 | 11,934 |
| 2022-03-28 | $22.07 | $22.99 | $22.06 | $22.94 | $22.94 | 8,640 |
| 2022-03-25 | $22.39 | $23.00 | $21.63 | $22.01 | $22.01 | 20,297 |
| 2022-03-24 | $23.00 | $23.00 | $22.15 | $22.30 | $22.30 | 21,984 |
| 2022-03-23 | $22.97 | $23.24 | $22.97 | $23.23 | $23.23 | 5,134 |
| 2022-03-22 | $23.27 | $23.58 | $22.86 | $23.08 | $23.08 | 13,957 |
| 2022-03-21 | $23.33 | $23.50 | $22.87 | $22.96 | $22.96 | 7,338 |
| 2022-03-18 | $23.32 | $23.55 | $22.88 | $23.54 | $23.54 | 26,382 |
| 2022-03-17 | $23.26 | $23.95 | $22.19 | $23.95 | $23.95 | 9,295 |
| 2022-03-16 | $23.58 | $24.05 | $22.70 | $24.00 | $24.00 | 25,372 |
| 2022-03-15 | $23.55 | $24.20 | $22.96 | $23.52 | $23.52 | 18,279 |
| 2022-03-14 | $24.55 | $24.55 | $23.78 | $24.39 | $24.39 | 7,743 |
| 2022-03-11 | $24.71 | $24.75 | $24.33 | $24.62 | $24.62 | 9,319 |
| 2022-03-10 | $24.75 | $24.75 | $24.00 | $24.72 | $24.72 | 11,368 |
| 2022-03-09 | $23.97 | $24.60 | $23.91 | $24.60 | $24.60 | 9,721 |
| 2022-03-08 | $24.01 | $24.25 | $23.51 | $24.00 | $24.00 | 10,351 |
| 2022-03-07 | $24.31 | $24.50 | $23.50 | $24.25 | $24.25 | 10,361 |
| 2022-03-04 | $24.02 | $24.39 | $24.02 | $24.39 | $24.39 | 2,475 |
| 2022-03-03 | $24.13 | $24.64 | $24.11 | $24.64 | $24.64 | 2,882 |
| 2022-03-02 | $24.38 | $24.74 | $23.61 | $24.50 | $24.50 | 14,141 |
| 2022-03-01 | $25.00 | $25.37 | $23.08 | $24.40 | $24.40 | 20,405 |
| 2022-02-28 | $24.45 | $25.35 | $23.95 | $25.35 | $25.35 | 9,293 |
| 2022-02-25 | $25.00 | $25.39 | $24.10 | $24.68 | $24.68 | 19,228 |
| 2022-02-24 | $25.00 | $25.10 | $24.75 | $25.10 | $25.10 | 7,492 |
| 2022-02-23 | $25.22 | $25.39 | $25.00 | $25.14 | $25.14 | 5,845 |
| 2022-02-22 | $25.41 | $25.52 | $25.38 | $25.38 | $25.38 | 7,487 |
| 2022-02-18 | $25.57 | $25.65 | $25.31 | $25.65 | $25.65 | 31,695 |
| 2022-02-17 | $25.65 | $25.70 | $25.50 | $25.52 | $25.52 | 1,593 |
| 2022-02-16 | $25.66 | $26.00 | $25.60 | $26.00 | $26.00 | 1,947 |
| 2022-02-15 | $26.00 | $26.20 | $25.45 | $26.00 | $26.00 | 10,092 |
| 2022-02-14 | $25.55 | $26.48 | $25.55 | $26.20 | $26.20 | 3,394 |
| 2022-02-11 | $26.12 | $26.20 | $25.46 | $25.85 | $25.85 | 11,662 |
| 2022-02-10 | $25.26 | $26.45 | $25.26 | $26.18 | $26.18 | 6,037 |
| 2022-02-09 | $25.25 | $26.28 | $25.25 | $26.25 | $26.25 | 23,704 |
| 2022-02-08 | $25.10 | $25.40 | $25.00 | $25.30 | $25.30 | 18,191 |
| 2022-02-07 | $25.30 | $25.30 | $25.01 | $25.04 | $25.04 | 3,608 |
| 2022-02-04 | $25.45 | $25.45 | $24.96 | $25.35 | $25.35 | 4,051 |
| 2022-02-03 | $25.09 | $25.20 | $24.98 | $25.12 | $25.12 | 2,727 |
| 2022-02-02 | $24.90 | $25.35 | $24.90 | $25.35 | $25.35 | 8,597 |
| 2022-02-01 | $25.10 | $25.32 | $25.00 | $25.09 | $25.09 | 5,739 |
| 2022-01-31 | $25.15 | $25.15 | $24.99 | $25.15 | $25.15 | 6,263 |
| 2022-01-28 | $24.80 | $25.25 | $24.80 | $25.25 | $25.25 | 5,027 |
| 2022-01-27 | $25.15 | $25.15 | $24.80 | $25.00 | $25.00 | 3,366 |
| 2022-01-26 | $24.60 | $25.08 | $24.60 | $24.89 | $24.89 | 3,914 |
| 2022-01-25 | $24.56 | $24.80 | $24.09 | $24.80 | $24.80 | 3,262 |
| 2022-01-24 | $24.50 | $24.83 | $23.90 | $24.61 | $24.61 | 14,573 |
| 2022-01-21 | $25.40 | $25.40 | $24.36 | $24.90 | $24.90 | 18,036 |
| 2022-01-20 | $25.50 | $25.50 | $25.35 | $25.37 | $25.37 | 4,432 |
| 2022-01-19 | $24.68 | $25.52 | $24.68 | $25.27 | $25.27 | 15,231 |
| 2022-01-18 | $24.74 | $25.00 | $24.30 | $24.58 | $24.58 | 19,935 |
| 2022-01-14 | $24.68 | $24.90 | $24.68 | $24.89 | $24.89 | 12,603 |
| 2022-01-13 | $24.53 | $24.67 | $24.45 | $24.67 | $24.67 | 14,971 |
| 2022-01-12 | $24.40 | $24.69 | $24.40 | $24.65 | $24.65 | 3,953 |
| 2022-01-11 | $24.00 | $24.35 | $24.00 | $24.35 | $24.35 | 2,740 |
| 2022-01-10 | $24.35 | $24.43 | $24.20 | $24.20 | $24.20 | 1,753 |
| 2022-01-07 | $24.03 | $24.60 | $24.00 | $24.50 | $24.50 | 3,801 |
| 2022-01-06 | $24.10 | $24.38 | $24.07 | $24.20 | $24.20 | 5,589 |
| 2022-01-05 | $23.76 | $24.13 | $23.40 | $24.10 | $24.10 | 13,986 |
| 2022-01-04 | $23.65 | $23.99 | $23.53 | $23.80 | $23.80 | 4,981 |
| 2022-01-03 | $22.95 | $23.78 | $22.95 | $23.44 | $23.44 | 8,069 |
| 2021-12-31 | $22.81 | $23.84 | $22.81 | $22.99 | $22.99 | 42,849 |
| 2021-12-30 | $23.00 | $23.20 | $22.85 | $23.18 | $23.18 | 17,815 |
| 2021-12-29 | $23.02 | $23.20 | $23.02 | $23.19 | $23.19 | 12,482 |
| 2021-12-28 | $22.90 | $23.33 | $22.90 | $23.24 | $23.24 | 10,630 |
| 2021-12-27 | $23.10 | $23.39 | $22.08 | $23.23 | $23.23 | 12,729 |
| 2021-12-23 | $23.15 | $23.32 | $23.00 | $23.30 | $23.30 | 17,668 |
| 2021-12-22 | $21.14 | $23.24 | $20.95 | $23.15 | $23.15 | 7,347 |
| 2021-12-21 | $22.89 | $23.53 | $22.89 | $23.20 | $23.20 | 11,514 |
| 2021-12-20 | $22.94 | $23.10 | $22.70 | $23.00 | $23.00 | 10,025 |
| 2021-12-17 | $23.35 | $23.35 | $23.17 | $23.28 | $23.28 | 3,117 |
| 2021-12-16 | $22.99 | $23.40 | $22.91 | $23.35 | $23.35 | 10,726 |
| 2021-12-15 | $23.00 | $23.37 | $22.88 | $23.22 | $23.22 | 8,512 |
| 2021-12-14 | $22.79 | $23.50 | $22.79 | $23.09 | $23.09 | 14,624 |
| 2021-12-13 | $23.25 | $23.60 | $23.00 | $23.49 | $23.49 | 7,731 |
| 2021-12-10 | $23.54 | $23.61 | $22.35 | $23.52 | $23.52 | 18,599 |
| 2021-12-09 | $23.63 | $23.70 | $23.55 | $23.64 | $23.64 | 7,103 |
| 2021-12-08 | $23.99 | $24.20 | $23.54 | $23.65 | $23.65 | 16,526 |
| 2021-12-07 | $23.95 | $24.40 | $23.63 | $23.99 | $23.99 | 18,396 |
| 2021-12-06 | $24.38 | $24.39 | $24.00 | $24.00 | $24.00 | 15,117 |
| 2021-12-03 | $24.05 | $24.79 | $24.04 | $24.30 | $24.30 | 8,791 |
| 2021-12-02 | $24.79 | $24.79 | $24.50 | $24.63 | $24.63 | 6,207 |
| 2021-12-01 | $24.49 | $25.00 | $24.49 | $24.91 | $24.91 | 6,067 |
| 2021-11-30 | $23.87 | $24.80 | $23.87 | $24.80 | $24.80 | 17,047 |
| 2021-11-29 | $24.80 | $25.00 | $24.48 | $25.00 | $25.00 | 4,352 |
| 2021-11-26 | $23.57 | $25.36 | $23.57 | $24.90 | $24.90 | 4,534 |
| 2021-11-24 | $23.57 | $25.40 | $23.57 | $25.25 | $25.25 | 6,436 |
| 2021-11-23 | $25.01 | $25.50 | $25.00 | $25.47 | $25.47 | 8,437 |
| 2021-11-22 | $25.00 | $25.25 | $24.88 | $25.01 | $25.01 | 16,718 |
| 2021-11-19 | $24.50 | $25.05 | $24.50 | $24.99 | $24.99 | 15,309 |
| 2021-11-18 | $25.05 | $25.15 | $24.35 | $25.03 | $25.03 | 13,785 |
| 2021-11-17 | $25.20 | $25.20 | $24.96 | $25.00 | $25.00 | 4,578 |
| 2021-11-16 | $24.71 | $25.45 | $24.56 | $25.10 | $25.10 | 10,082 |
| 2021-11-15 | $25.04 | $25.04 | $23.90 | $24.92 | $24.92 | 12,680 |
| 2021-11-12 | $25.05 | $25.16 | $24.34 | $25.01 | $25.01 | 14,022 |
| 2021-11-11 | $26.06 | $26.39 | $24.81 | $25.25 | $25.25 | 64,109 |
| 2021-11-10 | $25.86 | $26.50 | $25.38 | $26.50 | $26.50 | 16,948 |
| 2021-11-09 | $25.73 | $25.83 | $25.27 | $25.83 | $25.83 | 8,965 |
| 2021-11-08 | $25.31 | $25.72 | $25.26 | $25.45 | $25.45 | 20,715 |
| 2021-11-05 | $25.33 | $25.40 | $25.11 | $25.30 | $25.30 | 3,933 |
| 2021-11-04 | $25.21 | $25.44 | $25.13 | $25.20 | $25.20 | 19,513 |
| 2021-11-03 | $25.26 | $25.30 | $25.20 | $25.26 | $25.26 | 8,076 |
| 2021-11-02 | $25.25 | $25.40 | $25.25 | $25.40 | $25.40 | 6,253 |
| 2021-11-01 | $25.28 | $25.40 | $25.25 | $25.25 | $25.25 | 4,386 |
| 2021-10-29 | $25.36 | $25.36 | $24.90 | $25.30 | $25.30 | 2,580 |
| 2021-10-28 | $25.21 | $25.58 | $25.10 | $25.43 | $25.43 | 17,550 |
| 2021-10-27 | $25.09 | $25.25 | $24.94 | $25.11 | $25.11 | 9,534 |
| 2021-10-26 | $24.88 | $25.10 | $24.81 | $25.10 | $25.10 | 4,411 |
| 2021-10-25 | $24.95 | $25.00 | $24.87 | $24.93 | $24.93 | 14,974 |
| 2021-10-22 | $25.00 | $25.10 | $24.85 | $25.02 | $25.02 | 9,133 |
| 2021-10-21 | $24.77 | $25.30 | $24.76 | $24.88 | $24.88 | 4,978 |
| 2021-10-20 | $24.78 | $25.21 | $24.78 | $24.90 | $24.90 | 4,536 |
| 2021-10-19 | $24.86 | $25.21 | $24.81 | $25.09 | $25.09 | 5,046 |
| 2021-10-18 | $24.81 | $25.00 | $24.81 | $24.93 | $24.93 | 5,532 |
| 2021-10-15 | $25.00 | $25.05 | $24.96 | $25.05 | $25.05 | 4,308 |
| 2021-10-14 | $25.19 | $25.41 | $24.80 | $24.91 | $24.91 | 21,657 |
| 2021-10-13 | $25.25 | $25.70 | $25.17 | $25.21 | $25.21 | 6,855 |
| 2021-10-12 | $25.27 | $25.60 | $25.13 | $25.33 | $25.33 | 15,416 |
| 2021-10-11 | $25.76 | $25.76 | $25.55 | $25.60 | $25.60 | 2,640 |
| 2021-10-08 | $25.50 | $26.00 | $25.48 | $25.58 | $25.58 | 4,512 |
| 2021-10-07 | $25.75 | $25.80 | $25.62 | $25.66 | $25.66 | 11,823 |
| 2021-10-06 | $25.52 | $25.85 | $25.50 | $25.78 | $25.78 | 6,143 |
| 2021-10-05 | $25.95 | $26.10 | $25.61 | $25.77 | $25.77 | 5,853 |
| 2021-10-04 | $25.67 | $26.10 | $25.67 | $26.10 | $26.10 | 7,447 |
| 2021-10-01 | $25.71 | $26.11 | $25.71 | $26.10 | $26.10 | 4,793 |
| 2021-09-30 | $25.97 | $26.00 | $25.59 | $25.70 | $25.70 | 8,846 |
| 2021-09-29 | $26.15 | $26.22 | $25.76 | $26.00 | $26.00 | 12,422 |
| 2021-09-28 | $25.93 | $26.48 | $25.90 | $26.44 | $26.44 | 8,790 |
| 2021-09-27 | $26.01 | $26.20 | $25.94 | $26.04 | $26.04 | 12,648 |
| 2021-09-24 | $26.09 | $26.30 | $26.04 | $26.04 | $26.04 | 6,854 |
| 2021-09-23 | $26.27 | $26.38 | $26.02 | $26.10 | $26.10 | 8,375 |
| 2021-09-22 | $26.28 | $26.43 | $26.20 | $26.28 | $26.28 | 8,962 |
| 2021-09-21 | $25.91 | $26.35 | $25.85 | $26.25 | $26.25 | 7,991 |
| 2021-09-20 | $26.04 | $26.04 | $25.61 | $25.91 | $25.91 | 18,000 |
| 2021-09-17 | $25.71 | $26.15 | $25.71 | $26.05 | $26.05 | 11,628 |
| 2021-09-16 | $26.10 | $26.25 | $25.33 | $25.85 | $25.85 | 26,656 |
| 2021-09-15 | $26.32 | $26.32 | $26.00 | $26.11 | $26.11 | 6,973 |
| 2021-09-14 | $25.95 | $26.74 | $25.89 | $26.30 | $26.30 | 5,720 |
| 2021-09-13 | $26.29 | $26.29 | $25.60 | $25.95 | $25.95 | 21,976 |
| 2021-09-10 | $26.35 | $26.49 | $26.20 | $26.20 | $26.20 | 20,427 |
| 2021-09-09 | $26.29 | $26.88 | $26.01 | $26.25 | $26.25 | 23,418 |
| 2021-09-08 | $26.52 | $26.52 | $26.49 | $26.49 | $26.49 | 1,185 |
| 2021-09-07 | $26.86 | $26.90 | $26.45 | $26.50 | $26.50 | 8,022 |
| 2021-09-03 | $26.83 | $27.00 | $26.83 | $26.85 | $26.85 | 3,922 |
| 2021-09-02 | $26.64 | $27.22 | $26.64 | $27.00 | $27.00 | 11,868 |
| 2021-09-01 | $26.38 | $27.10 | $26.38 | $26.83 | $26.83 | 12,820 |
| 2021-08-31 | $26.27 | $26.80 | $26.27 | $26.80 | $26.80 | 9,345 |
| 2021-08-30 | $27.34 | $27.34 | $26.29 | $26.87 | $26.87 | 22,613 |
| 2021-08-27 | $26.60 | $27.00 | $26.60 | $26.74 | $26.74 | 5,180 |
| 2021-08-26 | $26.99 | $27.00 | $26.82 | $26.90 | $26.90 | 12,881 |
| 2021-08-25 | $26.98 | $27.32 | $26.75 | $27.07 | $27.07 | 16,888 |
| 2021-08-24 | $27.26 | $27.36 | $26.80 | $26.98 | $26.98 | 12,348 |
| 2021-08-23 | $27.46 | $27.46 | $27.20 | $27.20 | $27.20 | 5,602 |
| 2021-08-20 | $27.52 | $27.52 | $27.13 | $27.44 | $27.44 | 11,308 |
| 2021-08-19 | $27.68 | $27.68 | $27.14 | $27.50 | $27.50 | 22,404 |
| 2021-08-18 | $28.16 | $28.31 | $27.50 | $27.50 | $27.50 | 13,075 |
| 2021-08-17 | $28.49 | $28.50 | $27.73 | $28.36 | $28.36 | 31,046 |
| 2021-08-16 | $27.50 | $28.47 | $26.19 | $27.68 | $27.68 | 31,409 |
| 2021-08-13 | $27.76 | $27.95 | $27.50 | $27.60 | $27.60 | 3,848 |
| 2021-08-12 | $27.80 | $28.10 | $27.77 | $27.84 | $27.84 | 5,158 |
| 2021-08-11 | $27.89 | $28.12 | $27.63 | $28.00 | $28.00 | 28,116 |
| 2021-08-10 | $27.54 | $28.90 | $27.25 | $28.25 | $28.25 | 34,396 |
| 2021-08-09 | $27.21 | $27.69 | $25.10 | $27.69 | $27.69 | 17,280 |
| 2021-08-06 | $27.24 | $27.50 | $27.11 | $27.45 | $27.45 | 11,837 |
| 2021-08-05 | $27.12 | $27.52 | $27.05 | $27.33 | $27.33 | 11,386 |
| 2021-08-04 | $25.18 | $27.20 | $25.06 | $27.20 | $27.20 | 41,362 |
| 2021-08-03 | $25.92 | $26.25 | $25.17 | $25.99 | $25.99 | 11,354 |
| 2021-08-02 | $25.91 | $26.23 | $24.99 | $26.18 | $26.18 | 8,505 |
| 2021-07-30 | $26.43 | $26.43 | $25.92 | $25.92 | $25.92 | 4,591 |
| 2021-07-29 | $25.86 | $26.75 | $25.72 | $26.75 | $26.75 | 13,855 |
| 2021-07-28 | $25.28 | $25.84 | $25.26 | $25.75 | $25.75 | 16,410 |
| 2021-07-27 | $25.36 | $25.50 | $25.13 | $25.40 | $25.40 | 6,883 |
| 2021-07-26 | $25.31 | $25.68 | $25.21 | $25.61 | $25.61 | 13,783 |
| 2021-07-23 | $25.72 | $25.87 | $25.21 | $25.21 | $25.21 | 3,211 |
| 2021-07-22 | $25.75 | $25.85 | $25.50 | $25.56 | $25.56 | 4,210 |
| 2021-07-21 | $25.44 | $26.09 | $25.44 | $25.65 | $25.65 | 8,977 |
| 2021-07-20 | $25.90 | $26.11 | $25.23 | $25.52 | $25.52 | 9,655 |
| 2021-07-19 | $25.74 | $26.10 | $25.13 | $26.07 | $26.07 | 44,712 |
| 2021-07-16 | $26.66 | $26.66 | $25.70 | $26.55 | $26.55 | 7,613 |
| 2021-07-15 | $27.23 | $27.24 | $26.64 | $26.68 | $26.68 | 6,407 |
| 2021-07-14 | $26.89 | $27.65 | $26.89 | $27.25 | $27.25 | 7,935 |
| 2021-07-13 | $27.59 | $27.67 | $27.40 | $27.52 | $27.52 | 7,224 |
| 2021-07-12 | $27.68 | $27.90 | $27.49 | $27.67 | $27.67 | 13,943 |
| 2021-07-09 | $27.36 | $27.85 | $27.30 | $27.60 | $27.60 | 14,524 |
| 2021-07-08 | $27.60 | $28.40 | $27.20 | $27.29 | $27.29 | 33,894 |
| 2021-07-07 | $26.43 | $28.06 | $26.31 | $28.00 | $28.00 | 22,738 |
| 2021-07-06 | $26.25 | $26.75 | $26.05 | $26.74 | $26.74 | 13,440 |
| 2021-07-02 | $26.13 | $26.74 | $25.50 | $26.62 | $26.62 | 30,791 |
| 2021-07-01 | $24.84 | $25.40 | $24.50 | $25.40 | $25.40 | 19,991 |
| 2021-06-30 | $24.58 | $24.88 | $24.44 | $24.55 | $24.55 | 3,206 |
| 2021-06-29 | $24.76 | $24.97 | $24.35 | $24.35 | $24.35 | 17,958 |
| 2021-06-28 | $25.05 | $25.40 | $24.67 | $24.75 | $24.75 | 2,414 |
| 2021-06-25 | $25.40 | $25.44 | $25.04 | $25.14 | $25.14 | 11,324 |
| 2021-06-24 | $24.54 | $25.45 | $24.41 | $25.40 | $25.40 | 12,486 |
| 2021-06-23 | $24.85 | $25.09 | $24.46 | $24.48 | $24.48 | 15,803 |
| 2021-06-22 | $24.64 | $25.00 | $24.64 | $25.00 | $25.00 | 2,130 |
| 2021-06-21 | $24.93 | $24.94 | $24.78 | $24.78 | $24.78 | 7,914 |
| 2021-06-18 | $25.07 | $25.27 | $24.58 | $24.65 | $24.65 | 8,781 |
| 2021-06-17 | $25.68 | $25.68 | $24.97 | $25.22 | $25.22 | 19,259 |
| 2021-06-16 | $25.88 | $25.96 | $25.00 | $25.69 | $25.69 | 11,029 |
| 2021-06-15 | $26.44 | $26.48 | $25.53 | $26.08 | $26.08 | 19,002 |
| 2021-06-14 | $26.53 | $26.54 | $26.06 | $26.35 | $26.35 | 13,575 |
| 2021-06-11 | $26.07 | $26.71 | $26.06 | $26.36 | $26.36 | 11,642 |
| 2021-06-10 | $26.18 | $26.18 | $25.50 | $26.11 | $26.11 | 8,125 |
| 2021-06-09 | $25.85 | $26.32 | $25.80 | $26.09 | $26.09 | 32,768 |
| 2021-06-08 | $25.57 | $26.29 | $25.48 | $25.66 | $25.66 | 28,023 |
| 2021-06-07 | $24.73 | $25.37 | $24.54 | $25.37 | $25.37 | 43,224 |
| 2021-06-04 | $25.25 | $25.25 | $24.20 | $25.08 | $25.08 | 53,232 |
| 2021-06-03 | $25.75 | $26.38 | $25.00 | $25.35 | $25.35 | 19,670 |
| 2021-06-02 | $25.54 | $26.77 | $25.54 | $26.09 | $26.09 | 54,955 |
| 2021-06-01 | $24.86 | $26.25 | $24.57 | $25.65 | $25.65 | 38,168 |
| 2021-05-28 | $24.24 | $25.03 | $23.72 | $24.95 | $24.95 | 39,174 |
| 2021-05-27 | $24.87 | $25.25 | $24.11 | $24.11 | $24.11 | 10,762 |
| 2021-05-26 | $24.94 | $25.18 | $24.50 | $24.88 | $24.88 | 20,185 |
| 2021-05-25 | $23.03 | $25.31 | $23.03 | $24.95 | $24.95 | 39,611 |
| 2021-05-24 | $23.05 | $23.39 | $22.90 | $23.10 | $23.10 | 24,255 |
| 2021-05-21 | $23.09 | $23.23 | $22.70 | $22.96 | $22.96 | 26,910 |
| 2021-05-20 | $22.80 | $23.10 | $22.68 | $23.03 | $23.03 | 25,581 |
| 2021-05-19 | $22.55 | $22.83 | $22.51 | $22.71 | $22.71 | 11,310 |
| 2021-05-18 | $23.01 | $23.01 | $22.55 | $22.74 | $22.74 | 23,388 |
| 2021-05-17 | $22.85 | $23.40 | $22.81 | $22.90 | $22.90 | 18,604 |
| 2021-05-14 | $22.40 | $23.10 | $22.40 | $22.92 | $22.92 | 19,215 |
| 2021-05-13 | $22.57 | $22.66 | $21.75 | $22.41 | $22.41 | 19,001 |
| 2021-05-12 | $23.31 | $23.31 | $22.68 | $22.95 | $22.95 | 30,468 |
| 2021-05-11 | $23.56 | $23.72 | $22.95 | $23.34 | $23.34 | 39,644 |
| 2021-05-10 | $21.83 | $24.30 | $21.83 | $23.62 | $23.62 | 74,524 |
| 2021-05-07 | $20.40 | $22.00 | $20.40 | $21.85 | $21.85 | 27,073 |
| 2021-05-06 | $20.32 | $20.73 | $20.05 | $20.27 | $20.27 | 29,769 |
| 2021-05-05 | $19.94 | $20.51 | $19.94 | $20.40 | $20.40 | 42,770 |
| 2021-05-04 | $19.75 | $20.57 | $19.74 | $19.95 | $19.95 | 72,550 |
| 2021-05-03 | $19.64 | $19.78 | $19.35 | $19.75 | $19.75 | 21,486 |
| 2021-04-30 | $19.85 | $21.08 | $19.45 | $19.65 | $19.65 | 21,759 |
| 2021-04-29 | $19.55 | $20.08 | $19.01 | $19.84 | $19.84 | 26,030 |
| 2021-04-28 | $20.68 | $20.85 | $20.15 | $20.16 | $20.16 | 38,766 |
| 2021-04-27 | $21.40 | $21.55 | $20.70 | $20.85 | $20.85 | 53,843 |
| 2021-04-26 | $19.90 | $22.49 | $19.90 | $21.55 | $21.55 | 84,699 |
| 2021-04-23 | $19.00 | $20.26 | $19.00 | $20.00 | $20.00 | 81,435 |
| 2021-04-22 | $17.75 | $19.79 | $17.25 | $18.99 | $18.99 | 132,653 |
| 2021-04-21 | $15.33 | $17.24 | $15.33 | $17.12 | $17.12 | 80,138 |
| 2021-04-20 | $15.31 | $15.48 | $15.23 | $15.41 | $15.41 | 9,807 |
| 2021-04-19 | $15.50 | $15.50 | $15.32 | $15.46 | $15.46 | 15,611 |
| 2021-04-16 | $15.62 | $15.62 | $15.52 | $15.52 | $15.52 | 6,980 |
| 2021-04-15 | $15.60 | $15.84 | $15.60 | $15.62 | $15.62 | 17,642 |
| 2021-04-14 | $15.60 | $16.00 | $15.60 | $15.81 | $15.81 | 3,258 |
| 2021-04-13 | $15.85 | $15.86 | $15.66 | $15.86 | $15.86 | 6,538 |
| 2021-04-12 | $16.15 | $16.15 | $15.75 | $15.95 | $15.95 | 8,014 |
| 2021-04-09 | $16.25 | $16.43 | $16.15 | $16.25 | $16.25 | 6,271 |
| 2021-04-08 | $16.48 | $16.48 | $16.13 | $16.37 | $16.37 | 11,188 |
| 2021-04-07 | $15.90 | $16.26 | $15.90 | $16.25 | $16.25 | 33,025 |
| 2021-04-06 | $15.91 | $16.00 | $15.66 | $15.77 | $15.77 | 27,164 |
| 2021-04-05 | $15.46 | $15.91 | $15.22 | $15.75 | $15.75 | 43,749 |
| 2021-04-01 | $15.35 | $15.86 | $15.35 | $15.37 | $15.37 | 20,017 |
| 2021-03-31 | $15.22 | $15.69 | $15.22 | $15.44 | $15.44 | 18,641 |
| 2021-03-30 | $15.41 | $15.97 | $15.36 | $15.45 | $15.45 | 6,003 |
| 2021-03-29 | $15.94 | $15.98 | $15.40 | $15.41 | $15.41 | 11,087 |
| 2021-03-26 | $15.76 | $15.81 | $15.36 | $15.63 | $15.63 | 7,828 |
| 2021-03-25 | $15.56 | $15.79 | $15.24 | $15.39 | $15.39 | 9,588 |
| 2021-03-24 | $15.55 | $16.01 | $15.25 | $15.25 | $15.25 | 10,250 |
| 2021-03-23 | $16.11 | $16.14 | $15.22 | $15.73 | $15.73 | 26,619 |
| 2021-03-22 | $15.97 | $16.20 | $15.85 | $16.02 | $16.02 | 7,778 |
| 2021-03-19 | $15.71 | $16.24 | $15.71 | $16.20 | $16.20 | 11,870 |
| 2021-03-18 | $16.04 | $16.04 | $15.63 | $15.84 | $15.84 | 7,006 |
| 2021-03-17 | $15.70 | $16.11 | $15.70 | $16.04 | $16.04 | 18,774 |
| 2021-03-16 | $15.75 | $15.75 | $15.27 | $15.51 | $15.51 | 12,538 |
| 2021-03-15 | $15.81 | $15.99 | $15.24 | $15.76 | $15.76 | 22,557 |
| 2021-03-12 | $15.53 | $15.94 | $15.12 | $15.74 | $15.74 | 27,665 |
| 2021-03-11 | $15.98 | $15.99 | $15.32 | $15.54 | $15.54 | 56,323 |
| 2021-03-10 | $16.02 | $16.19 | $15.83 | $15.97 | $15.97 | 22,846 |
| 2021-03-09 | $16.98 | $17.11 | $15.79 | $16.02 | $16.02 | 65,327 |
| 2021-03-08 | $16.53 | $17.24 | $16.36 | $16.96 | $16.96 | 31,531 |
| 2021-03-05 | $16.65 | $16.86 | $16.28 | $16.51 | $16.51 | 12,172 |
| 2021-03-04 | $16.48 | $16.99 | $16.36 | $16.50 | $16.50 | 11,390 |
| 2021-03-03 | $16.46 | $16.97 | $16.35 | $16.77 | $16.77 | 20,501 |
| 2021-03-02 | $16.55 | $16.64 | $16.31 | $16.46 | $16.46 | 22,364 |
| 2021-03-01 | $16.54 | $16.67 | $16.22 | $16.46 | $16.46 | 17,877 |
| 2021-02-26 | $16.43 | $16.49 | $16.21 | $16.33 | $16.33 | 11,139 |
| 2021-02-25 | $16.45 | $16.61 | $16.20 | $16.57 | $16.57 | 16,306 |
| 2021-02-24 | $16.40 | $16.73 | $16.28 | $16.46 | $16.46 | 36,339 |
| 2021-02-23 | $16.28 | $16.74 | $16.20 | $16.72 | $16.72 | 13,660 |
| 2021-02-22 | $16.40 | $16.45 | $16.20 | $16.44 | $16.44 | 13,462 |
| 2021-02-19 | $16.25 | $16.44 | $16.20 | $16.44 | $16.44 | 10,428 |
| 2021-02-18 | $16.00 | $16.40 | $16.00 | $16.29 | $16.29 | 20,752 |
| 2021-02-17 | $16.07 | $16.44 | $16.07 | $16.34 | $16.34 | 8,976 |
| 2021-02-16 | $16.25 | $16.30 | $16.01 | $16.24 | $16.24 | 7,871 |
| 2021-02-12 | $15.99 | $16.40 | $15.78 | $16.20 | $16.20 | 30,340 |
| 2021-02-11 | $15.70 | $15.88 | $15.30 | $15.88 | $15.88 | 6,875 |
| 2021-02-10 | $15.88 | $16.00 | $15.56 | $15.88 | $15.88 | 16,846 |
| 2021-02-09 | $16.00 | $16.00 | $15.59 | $15.81 | $15.81 | 9,643 |
| 2021-02-08 | $15.15 | $16.09 | $15.15 | $16.04 | $16.04 | 31,169 |
| 2021-02-05 | $15.17 | $15.92 | $14.72 | $15.20 | $15.20 | 19,642 |
| 2021-02-04 | $14.68 | $15.26 | $14.68 | $15.16 | $15.16 | 14,011 |
| 2021-02-03 | $14.99 | $14.99 | $14.56 | $14.71 | $14.71 | 15,455 |
| 2021-02-02 | $15.05 | $15.36 | $14.79 | $14.97 | $14.97 | 6,327 |
| 2021-02-01 | $15.50 | $15.53 | $14.73 | $15.01 | $15.01 | 20,816 |
| 2021-01-29 | $16.45 | $16.45 | $15.50 | $15.53 | $15.53 | 26,900 |
| 2021-01-28 | $16.41 | $16.62 | $16.07 | $16.51 | $16.51 | 14,395 |
| 2021-01-27 | $16.29 | $16.45 | $16.05 | $16.43 | $16.43 | 24,803 |
| 2021-01-26 | $16.34 | $16.53 | $16.10 | $16.37 | $16.37 | 6,173 |
| 2021-01-25 | $16.35 | $16.40 | $16.06 | $16.34 | $16.34 | 15,374 |
| 2021-01-22 | $16.20 | $16.48 | $16.00 | $16.48 | $16.48 | 9,657 |
| 2021-01-21 | $15.75 | $16.50 | $15.75 | $16.39 | $16.39 | 25,437 |
| 2021-01-20 | $14.77 | $15.97 | $14.56 | $15.64 | $15.64 | 71,740 |
| 2021-01-19 | $14.30 | $14.91 | $14.23 | $14.61 | $14.61 | 28,579 |
| 2021-01-15 | $14.70 | $14.70 | $14.22 | $14.32 | $14.32 | 13,785 |
| 2021-01-14 | $14.73 | $14.93 | $14.64 | $14.75 | $14.75 | 9,713 |
| 2021-01-13 | $14.77 | $14.83 | $14.56 | $14.75 | $14.75 | 11,117 |
| 2021-01-12 | $14.70 | $14.99 | $14.61 | $14.78 | $14.78 | 8,821 |
| 2021-01-11 | $14.50 | $14.98 | $14.29 | $14.69 | $14.69 | 35,549 |
| 2021-01-08 | $14.46 | $14.63 | $14.20 | $14.50 | $14.50 | 21,559 |
| 2021-01-07 | $14.40 | $14.50 | $14.15 | $14.37 | $14.37 | 20,571 |
| 2021-01-06 | $14.12 | $14.61 | $14.12 | $14.40 | $14.40 | 20,114 |
| 2021-01-05 | $14.27 | $14.42 | $14.12 | $14.12 | $14.12 | 13,825 |
| 2021-01-04 | $14.40 | $14.50 | $14.04 | $14.27 | $14.27 | 26,476 |
| 2020-12-31 | $14.42 | $14.71 | $14.34 | $14.41 | $14.41 | 25,586 |
| 2020-12-30 | $14.34 | $14.62 | $14.33 | $14.45 | $14.45 | 14,086 |
| 2020-12-29 | $14.45 | $14.69 | $14.30 | $14.45 | $14.45 | 15,075 |
| 2020-12-28 | $14.63 | $14.66 | $14.43 | $14.45 | $14.45 | 27,070 |
| 2020-12-24 | $14.60 | $14.70 | $14.52 | $14.65 | $14.65 | 11,758 |
| 2020-12-23 | $14.43 | $14.70 | $14.38 | $14.64 | $14.64 | 14,568 |
| 2020-12-22 | $14.46 | $14.66 | $14.22 | $14.52 | $14.52 | 31,172 |
| 2020-12-21 | $13.95 | $14.81 | $13.95 | $14.45 | $14.45 | 51,912 |
| 2020-12-18 | $14.11 | $14.12 | $13.96 | $14.10 | $14.10 | 19,575 |
| 2020-12-17 | $14.02 | $14.15 | $13.94 | $14.03 | $14.03 | 18,331 |
| 2020-12-16 | $14.15 | $14.15 | $13.98 | $13.99 | $13.99 | 8,383 |
| 2020-12-15 | $14.24 | $14.28 | $13.60 | $14.10 | $14.10 | 24,415 |
| 2020-12-14 | $13.97 | $14.72 | $13.83 | $14.27 | $14.27 | 32,587 |
| 2020-12-11 | $14.23 | $14.29 | $13.90 | $13.93 | $13.93 | 21,247 |
| 2020-12-10 | $14.19 | $14.35 | $14.04 | $14.12 | $14.12 | 24,969 |
| 2020-12-09 | $14.30 | $14.39 | $14.02 | $14.34 | $14.34 | 25,433 |
| 2020-12-08 | $14.24 | $14.47 | $14.06 | $14.34 | $14.34 | 36,687 |
| 2020-12-07 | $14.59 | $14.86 | $14.03 | $14.52 | $14.52 | 26,280 |
| 2020-12-04 | $14.10 | $14.86 | $13.41 | $14.55 | $14.55 | 44,924 |
| 2020-12-03 | $14.36 | $14.91 | $14.08 | $14.20 | $14.20 | 39,270 |
| 2020-12-02 | $13.40 | $15.28 | $13.10 | $14.43 | $14.43 | 138,619 |
| 2020-12-01 | $12.50 | $13.50 | $12.40 | $13.18 | $13.18 | 122,469 |
| 2020-11-30 | $12.00 | $12.49 | $11.93 | $12.49 | $12.49 | 72,276 |
| 2020-11-27 | $11.87 | $12.24 | $11.87 | $12.04 | $12.04 | 36,446 |
| 2020-11-25 | $11.08 | $12.11 | $11.03 | $11.86 | $11.86 | 94,115 |
| 2020-11-24 | $10.81 | $11.07 | $10.62 | $11.02 | $11.02 | 65,884 |
| 2020-11-23 | $10.66 | $10.80 | $10.44 | $10.68 | $10.68 | 26,410 |
| 2020-11-20 | $10.50 | $10.65 | $10.34 | $10.63 | $10.63 | 23,338 |
| 2020-11-19 | $10.39 | $10.59 | $10.38 | $10.50 | $10.50 | 14,588 |
| 2020-11-18 | $10.49 | $10.60 | $10.32 | $10.48 | $10.48 | 29,059 |
| 2020-11-17 | $10.41 | $10.59 | $10.41 | $10.49 | $10.49 | 6,373 |
| 2020-11-16 | $10.74 | $10.75 | $10.36 | $10.48 | $10.48 | 21,597 |
| 2020-11-13 | $10.41 | $10.76 | $10.36 | $10.56 | $10.56 | 30,887 |
| 2020-11-12 | $10.53 | $10.53 | $10.26 | $10.45 | $10.45 | 12,862 |
| 2020-11-11 | $10.83 | $10.83 | $10.51 | $10.53 | $10.53 | 13,576 |
| 2020-11-10 | $10.60 | $10.86 | $10.41 | $10.81 | $10.81 | 27,546 |
| 2020-11-09 | $10.39 | $10.73 | $10.14 | $10.60 | $10.60 | 51,055 |
| 2020-11-06 | $9.51 | $10.42 | $9.51 | $10.39 | $10.39 | 53,035 |
| 2020-11-05 | $9.50 | $9.73 | $9.40 | $9.64 | $9.64 | 35,344 |
| 2020-11-04 | $8.80 | $9.45 | $8.65 | $9.27 | $9.27 | 40,531 |
| 2020-11-03 | $8.65 | $8.70 | $8.60 | $8.68 | $8.68 | 11,936 |
| 2020-11-02 | $8.64 | $8.69 | $8.60 | $8.61 | $8.61 | 13,938 |
| 2020-10-30 | $8.60 | $8.69 | $8.60 | $8.69 | $8.69 | 2,304 |
| 2020-10-29 | $8.66 | $8.88 | $8.60 | $8.63 | $8.63 | 14,820 |
| 2020-10-28 | $8.73 | $8.82 | $8.40 | $8.74 | $8.74 | 16,104 |
| 2020-10-27 | $8.94 | $8.96 | $8.71 | $8.90 | $8.90 | 19,639 |
| 2020-10-26 | $9.07 | $9.09 | $8.98 | $9.02 | $9.02 | 14,672 |
| 2020-10-23 | $9.18 | $9.30 | $9.07 | $9.12 | $9.12 | 26,249 |
| 2020-10-22 | $9.27 | $9.41 | $9.17 | $9.27 | $9.27 | 17,711 |
| 2020-10-21 | $9.38 | $9.44 | $9.23 | $9.29 | $9.29 | 23,765 |
| 2020-10-20 | $9.50 | $9.50 | $9.30 | $9.36 | $9.36 | 15,436 |
| 2020-10-19 | $9.44 | $9.45 | $9.36 | $9.41 | $9.41 | 11,524 |
| 2020-10-16 | $9.48 | $9.55 | $9.37 | $9.44 | $9.44 | 17,029 |
| 2020-10-15 | $9.57 | $9.59 | $9.41 | $9.51 | $9.51 | 3,845 |
| 2020-10-14 | $9.41 | $9.55 | $9.34 | $9.54 | $9.54 | 16,260 |
| 2020-10-13 | $9.43 | $9.52 | $9.31 | $9.41 | $9.41 | 22,616 |
| 2020-10-12 | $9.61 | $9.62 | $9.41 | $9.49 | $9.49 | 6,527 |
| 2020-10-09 | $9.47 | $9.58 | $9.36 | $9.56 | $9.56 | 15,557 |
| 2020-10-08 | $9.66 | $9.66 | $9.36 | $9.42 | $9.42 | 36,835 |
| 2020-10-07 | $9.65 | $9.65 | $9.55 | $9.65 | $9.65 | 9,905 |
| 2020-10-06 | $9.68 | $9.75 | $9.54 | $9.74 | $9.74 | 13,562 |
| 2020-10-05 | $9.54 | $9.70 | $9.50 | $9.55 | $9.55 | 10,713 |
| 2020-10-02 | $9.48 | $9.70 | $9.45 | $9.48 | $9.48 | 6,431 |
| 2020-10-01 | $9.40 | $9.70 | $9.26 | $9.66 | $9.66 | 34,415 |
| 2020-09-30 | $9.38 | $9.41 | $9.20 | $9.41 | $9.41 | 14,219 |
| 2020-09-29 | $9.52 | $9.59 | $9.30 | $9.35 | $9.35 | 9,784 |
| 2020-09-28 | $9.61 | $9.68 | $9.51 | $9.54 | $9.54 | 13,547 |
| 2020-09-25 | $9.60 | $9.68 | $9.48 | $9.68 | $9.68 | 17,814 |
| 2020-09-24 | $9.69 | $9.73 | $9.45 | $9.66 | $9.66 | 8,999 |
| 2020-09-23 | $9.66 | $9.78 | $9.59 | $9.78 | $9.78 | 18,288 |
| 2020-09-22 | $9.87 | $10.01 | $9.41 | $9.83 | $9.83 | 57,979 |
| 2020-09-21 | $9.98 | $10.19 | $9.65 | $9.78 | $9.78 | 68,665 |
| 2020-09-18 | $10.07 | $10.16 | $10.00 | $10.07 | $10.07 | 11,236 |
| 2020-09-17 | $10.11 | $10.17 | $10.01 | $10.08 | $10.08 | 5,983 |
| 2020-09-16 | $10.26 | $10.29 | $10.03 | $10.10 | $10.10 | 8,736 |
| 2020-09-15 | $10.07 | $10.43 | $10.07 | $10.21 | $10.21 | 19,246 |
| 2020-09-14 | $9.75 | $10.21 | $9.55 | $9.87 | $9.87 | 63,900 |
| 2020-09-11 | $9.84 | $9.84 | $9.65 | $9.82 | $9.82 | 13,550 |
| 2020-09-10 | $9.95 | $9.97 | $9.81 | $9.85 | $9.85 | 12,553 |
| 2020-09-09 | $9.85 | $10.00 | $9.65 | $9.95 | $9.95 | 19,806 |
| 2020-09-08 | $9.70 | $9.90 | $9.55 | $9.86 | $9.86 | 28,225 |
| 2020-09-04 | $9.71 | $9.84 | $9.57 | $9.83 | $9.83 | 27,495 |
| 2020-09-03 | $9.91 | $9.97 | $9.53 | $9.69 | $9.69 | 39,157 |
| 2020-09-02 | $10.01 | $10.12 | $9.87 | $10.00 | $10.00 | 45,409 |
| 2020-09-01 | $10.00 | $10.17 | $10.00 | $10.12 | $10.12 | 33,777 |
| 2020-08-31 | $10.32 | $10.41 | $10.00 | $10.04 | $10.04 | 80,829 |
| 2020-08-28 | $10.28 | $10.45 | $10.15 | $10.45 | $10.45 | 31,855 |
| 2020-08-27 | $10.91 | $10.91 | $10.18 | $10.47 | $10.47 | 56,921 |
| 2020-08-26 | $10.69 | $10.91 | $10.50 | $10.82 | $10.82 | 47,403 |
| 2020-08-25 | $10.87 | $10.96 | $10.51 | $10.75 | $10.75 | 53,929 |
| 2020-08-24 | $10.87 | $11.36 | $9.98 | $10.99 | $10.99 | 176,378 |
| 2020-08-21 | $2.12 | $2.12 | $2.02 | $2.07 | $12.42 | 30,993 |
| 2020-08-20 | $2.11 | $2.16 | $2.09 | $2.12 | $12.72 | 18,103 |
| 2020-08-19 | $2.13 | $2.14 | $2.07 | $2.11 | $12.66 | 17,085 |
| 2020-08-18 | $2.17 | $2.19 | $2.12 | $2.14 | $12.84 | 25,333 |
| 2020-08-17 | $2.22 | $2.23 | $2.14 | $2.19 | $13.14 | 16,755 |
| 2020-08-14 | $2.24 | $2.24 | $2.18 | $2.23 | $13.38 | 14,470 |
| 2020-08-13 | $2.18 | $2.24 | $2.18 | $2.23 | $13.38 | 22,197 |
| 2020-08-12 | $2.15 | $2.22 | $2.12 | $2.18 | $13.08 | 18,826 |
| 2020-08-11 | $2.19 | $2.22 | $2.10 | $2.12 | $12.72 | 46,815 |
| 2020-08-10 | $2.24 | $2.24 | $2.18 | $2.19 | $13.14 | 24,917 |
| 2020-08-07 | $2.18 | $2.23 | $2.15 | $2.21 | $13.26 | 25,648 |
| 2020-08-06 | $2.25 | $2.28 | $2.16 | $2.18 | $13.08 | 31,595 |
| 2020-08-05 | $2.17 | $2.32 | $2.15 | $2.28 | $13.68 | 62,643 |
| 2020-08-04 | $2.26 | $2.40 | $2.26 | $2.38 | $14.28 | 49,075 |
| 2020-08-03 | $2.22 | $2.29 | $2.16 | $2.26 | $13.56 | 39,366 |
| 2020-07-31 | $2.19 | $2.24 | $2.15 | $2.19 | $13.14 | 26,590 |
| 2020-07-30 | $2.21 | $2.24 | $2.11 | $2.22 | $13.32 | 26,404 |
| 2020-07-29 | $2.34 | $2.34 | $2.20 | $2.26 | $13.56 | 59,819 |
| 2020-07-28 | $2.33 | $2.39 | $2.30 | $2.32 | $13.92 | 23,540 |
| 2020-07-27 | $2.44 | $2.44 | $2.34 | $2.37 | $14.22 | 24,769 |
| 2020-07-24 | $2.42 | $2.47 | $2.40 | $2.42 | $14.52 | 12,881 |
| 2020-07-23 | $2.49 | $2.49 | $2.40 | $2.41 | $14.46 | 29,906 |
| 2020-07-22 | $2.50 | $2.56 | $2.45 | $2.55 | $15.30 | 23,687 |
| 2020-07-21 | $2.45 | $2.55 | $2.42 | $2.55 | $15.30 | 42,250 |
| 2020-07-20 | $2.45 | $2.52 | $2.42 | $2.47 | $14.82 | 37,000 |
| 2020-07-17 | $2.88 | $2.89 | $2.52 | $2.53 | $15.18 | 187,933 |
| 2020-07-16 | $2.79 | $3.16 | $2.64 | $2.98 | $17.88 | 255,783 |
| 2020-07-15 | $2.44 | $3.16 | $2.41 | $2.96 | $17.76 | 2,043,783 |
| 2020-07-14 | $2.23 | $2.29 | $2.02 | $2.05 | $12.30 | 58,200 |
| 2020-07-13 | $2.26 | $2.32 | $2.20 | $2.22 | $13.32 | 25,333 |
| 2020-07-10 | $2.25 | $2.31 | $2.20 | $2.26 | $13.56 | 15,216 |
| 2020-07-09 | $2.31 | $2.35 | $2.21 | $2.27 | $13.62 | 17,183 |
| 2020-07-08 | $2.28 | $2.34 | $2.26 | $2.29 | $13.74 | 30,950 |
| 2020-07-07 | $2.32 | $2.35 | $2.26 | $2.27 | $13.62 | 41,166 |
| 2020-07-06 | $2.50 | $2.54 | $2.32 | $2.36 | $14.16 | 49,950 |
| 2020-07-02 | $2.58 | $2.63 | $2.48 | $2.48 | $14.88 | 22,366 |
| 2020-07-01 | $2.61 | $2.65 | $2.52 | $2.56 | $15.36 | 19,716 |
| 2020-06-30 | $2.60 | $2.68 | $2.60 | $2.63 | $15.78 | 6,916 |
| 2020-06-29 | $2.60 | $2.65 | $2.55 | $2.60 | $15.60 | 10,782 |
| 2020-06-26 | $2.68 | $2.68 | $2.55 | $2.59 | $15.54 | 19,000 |
| 2020-06-25 | $2.69 | $2.73 | $2.56 | $2.68 | $16.08 | 9,666 |
| 2020-06-24 | $2.77 | $2.77 | $2.53 | $2.67 | $16.02 | 21,750 |
| 2020-06-23 | $2.81 | $2.84 | $2.66 | $2.76 | $16.56 | 21,100 |
| 2020-06-22 | $2.75 | $2.83 | $2.72 | $2.78 | $16.68 | 18,833 |
| 2020-06-19 | $2.95 | $2.95 | $2.66 | $2.72 | $16.32 | 39,466 |
| 2020-06-18 | $2.97 | $3.00 | $2.90 | $2.93 | $17.58 | 21,716 |
| 2020-06-17 | $3.12 | $3.14 | $2.95 | $2.97 | $17.82 | 23,766 |
| 2020-06-16 | $3.20 | $3.27 | $3.10 | $3.11 | $18.66 | 28,766 |
| 2020-06-15 | $3.14 | $3.23 | $2.97 | $3.06 | $18.36 | 22,116 |
| 2020-06-12 | $3.02 | $3.25 | $3.02 | $3.10 | $18.60 | 29,266 |
| 2020-06-11 | $3.14 | $3.15 | $2.90 | $2.94 | $17.64 | 49,350 |
| 2020-06-10 | $3.40 | $3.60 | $3.26 | $3.36 | $20.16 | 53,750 |
| 2020-06-09 | $3.81 | $3.82 | $3.35 | $3.39 | $20.34 | 69,266 |
| 2020-06-08 | $3.15 | $3.86 | $3.14 | $3.86 | $23.16 | 78,150 |
| 2020-06-05 | $3.00 | $3.13 | $2.98 | $3.05 | $18.30 | 56,350 |
| 2020-06-04 | $2.72 | $2.98 | $2.72 | $2.97 | $17.82 | 65,983 |
| 2020-06-03 | $2.63 | $2.79 | $2.63 | $2.78 | $16.68 | 37,516 |
| 2020-06-02 | $2.76 | $2.83 | $2.62 | $2.63 | $15.78 | 34,450 |
| 2020-06-01 | $2.85 | $2.90 | $2.76 | $2.76 | $16.56 | 25,916 |
| 2020-05-29 | $2.68 | $2.89 | $2.61 | $2.88 | $17.28 | 40,483 |
| 2020-05-28 | $2.71 | $2.76 | $2.61 | $2.63 | $15.78 | 29,283 |
| 2020-05-27 | $2.63 | $2.72 | $2.56 | $2.70 | $16.20 | 23,966 |
| 2020-05-26 | $2.67 | $2.72 | $2.55 | $2.58 | $15.48 | 34,750 |
| 2020-05-22 | $2.50 | $2.70 | $2.50 | $2.68 | $16.08 | 15,850 |
| 2020-05-21 | $2.50 | $2.57 | $2.42 | $2.54 | $15.24 | 25,400 |
| 2020-05-20 | $2.42 | $2.50 | $2.40 | $2.45 | $14.70 | 22,316 |
| 2020-05-19 | $2.36 | $2.39 | $2.25 | $2.36 | $14.16 | 23,866 |
| 2020-05-18 | $2.32 | $2.40 | $2.27 | $2.28 | $13.68 | 23,550 |
| 2020-05-15 | $2.42 | $2.50 | $2.23 | $2.24 | $13.44 | 29,100 |
| 2020-05-14 | $2.47 | $2.57 | $2.18 | $2.45 | $14.70 | 38,583 |
| 2020-05-13 | $2.70 | $2.70 | $2.41 | $2.52 | $15.12 | 37,383 |
| 2020-05-12 | $2.79 | $2.95 | $2.68 | $2.71 | $16.26 | 30,150 |
| 2020-05-11 | $2.63 | $2.80 | $2.61 | $2.79 | $16.74 | 40,350 |
| 2020-05-08 | $2.58 | $2.72 | $2.54 | $2.63 | $15.78 | 38,483 |
| 2020-05-07 | $2.72 | $2.83 | $2.50 | $2.53 | $15.18 | 67,333 |
| 2020-05-06 | $2.77 | $2.85 | $2.55 | $2.63 | $15.78 | 88,500 |
| 2020-05-05 | $3.29 | $3.40 | $2.70 | $2.81 | $16.86 | 205,200 |
| 2020-05-04 | $3.89 | $3.93 | $3.70 | $3.76 | $22.56 | 23,183 |
| 2020-05-01 | $4.10 | $4.10 | $3.81 | $3.93 | $23.58 | 24,983 |
| 2020-04-30 | $4.24 | $4.25 | $4.03 | $4.12 | $24.72 | 29,350 |
| 2020-04-29 | $3.86 | $4.32 | $3.86 | $4.21 | $25.26 | 47,400 |
| 2020-04-28 | $4.30 | $4.44 | $3.95 | $3.99 | $23.94 | 32,916 |
| 2020-04-27 | $3.86 | $4.42 | $3.82 | $4.17 | $25.02 | 42,383 |
| 2020-04-24 | $3.67 | $3.85 | $3.67 | $3.82 | $22.92 | 18,783 |
| 2020-04-23 | $3.54 | $3.74 | $3.48 | $3.62 | $21.72 | 24,050 |
| 2020-04-22 | $3.42 | $3.62 | $3.40 | $3.50 | $21.00 | 22,483 |
| 2020-04-21 | $3.24 | $3.36 | $3.22 | $3.32 | $19.92 | 20,050 |
| 2020-04-20 | $3.51 | $3.54 | $3.21 | $3.23 | $19.38 | 29,266 |
| 2020-04-17 | $3.50 | $3.61 | $3.41 | $3.53 | $21.18 | 18,016 |
| 2020-04-16 | $3.64 | $3.66 | $3.35 | $3.37 | $20.22 | 29,000 |
| 2020-04-15 | $3.72 | $3.75 | $3.50 | $3.67 | $22.02 | 29,666 |
| 2020-04-14 | $3.35 | $3.88 | $3.29 | $3.81 | $22.86 | 51,633 |
| 2020-04-13 | $3.22 | $3.31 | $2.82 | $3.28 | $19.68 | 38,716 |
| 2020-04-09 | $3.09 | $3.42 | $3.03 | $3.10 | $18.60 | 65,800 |
| 2020-04-08 | $2.84 | $3.10 | $2.83 | $2.99 | $17.94 | 38,800 |
| 2020-04-07 | $2.70 | $2.91 | $2.67 | $2.77 | $16.62 | 32,316 |
| 2020-04-06 | $2.70 | $2.79 | $2.58 | $2.60 | $15.60 | 15,683 |
| 2020-04-03 | $2.88 | $2.88 | $2.50 | $2.54 | $15.24 | 28,883 |
| 2020-04-02 | $2.80 | $2.99 | $2.71 | $2.85 | $17.10 | 24,416 |
| 2020-04-01 | $3.10 | $3.11 | $2.65 | $2.72 | $16.32 | 44,066 |
| 2020-03-31 | $3.12 | $3.43 | $3.11 | $3.13 | $18.78 | 20,883 |
| 2020-03-30 | $3.46 | $3.55 | $3.01 | $3.12 | $18.72 | 41,866 |
| 2020-03-27 | $3.29 | $3.80 | $3.05 | $3.39 | $20.34 | 66,416 |
| 2020-03-26 | $2.79 | $3.64 | $2.79 | $3.30 | $19.80 | 52,966 |
| 2020-03-25 | $2.92 | $3.46 | $2.68 | $2.79 | $16.74 | 63,466 |
| 2020-03-24 | $2.87 | $3.06 | $2.83 | $2.85 | $17.10 | 30,250 |
| 2020-03-23 | $3.04 | $3.10 | $2.60 | $2.64 | $15.84 | 52,383 |
| 2020-03-20 | $3.45 | $3.65 | $3.06 | $3.09 | $18.54 | 41,166 |
| 2020-03-19 | $3.10 | $4.31 | $2.80 | $3.31 | $19.34 | 89,400 |
| 2020-03-18 | $3.70 | $3.79 | $3.05 | $3.07 | $17.94 | 61,783 |
| 2020-03-17 | $3.87 | $4.00 | $3.63 | $3.81 | $22.26 | 36,500 |
| 2020-03-16 | $3.14 | $4.03 | $3.13 | $3.79 | $22.14 | 60,750 |
| 2020-03-13 | $3.76 | $3.88 | $3.13 | $3.52 | $20.57 | 65,733 |
| 2020-03-12 | $4.91 | $5.00 | $3.33 | $3.53 | $20.62 | 118,783 |
| 2020-03-11 | $6.01 | $6.05 | $5.28 | $5.30 | $30.97 | 45,516 |
| 2020-03-10 | $6.37 | $6.46 | $5.90 | $6.09 | $35.58 | 28,466 |
| 2020-03-09 | $6.71 | $6.72 | $6.05 | $6.18 | $36.11 | 33,133 |
| 2020-03-06 | $6.93 | $7.12 | $6.87 | $6.91 | $40.37 | 28,600 |
| 2020-03-05 | $7.05 | $7.24 | $6.90 | $7.04 | $41.13 | 37,533 |
| 2020-03-04 | $7.65 | $7.74 | $7.08 | $7.10 | $41.48 | 77,766 |
| 2020-03-03 | $7.80 | $7.96 | $7.49 | $7.49 | $43.76 | 37,683 |
| 2020-03-02 | $7.36 | $7.86 | $7.36 | $7.78 | $45.45 | 36,100 |
| 2020-02-28 | $7.51 | $7.65 | $7.12 | $7.29 | $42.59 | 66,483 |
| 2020-02-27 | $8.40 | $8.40 | $7.69 | $7.78 | $45.45 | 74,700 |
| 2020-02-26 | $8.36 | $8.67 | $8.36 | $8.42 | $49.19 | 20,266 |
| 2020-02-25 | $8.94 | $9.02 | $8.36 | $8.43 | $49.25 | 56,166 |
| 2020-02-24 | $8.96 | $8.99 | $8.76 | $8.89 | $51.94 | 34,333 |
| 2020-02-21 | $9.07 | $9.13 | $9.01 | $9.03 | $52.76 | 16,883 |
| 2020-02-20 | $9.08 | $9.11 | $8.98 | $9.09 | $53.11 | 12,516 |
| 2020-02-19 | $9.06 | $9.10 | $9.05 | $9.08 | $53.05 | 12,783 |
| 2020-02-18 | $9.17 | $9.20 | $9.12 | $9.12 | $52.80 | 35,100 |
| 2020-02-14 | $9.14 | $9.18 | $9.11 | $9.15 | $52.97 | 16,616 |
| 2020-02-13 | $9.11 | $9.13 | $9.01 | $9.12 | $52.80 | 16,483 |
| 2020-02-12 | $9.10 | $9.16 | $9.03 | $9.07 | $52.51 | 17,783 |
| 2020-02-11 | $8.98 | $9.10 | $8.97 | $9.06 | $52.45 | 31,016 |
| 2020-02-10 | $8.93 | $9.04 | $8.92 | $8.98 | $51.99 | 23,616 |
| 2020-02-07 | $8.92 | $9.01 | $8.89 | $8.96 | $51.87 | 20,500 |
| 2020-02-06 | $8.90 | $8.95 | $8.85 | $8.91 | $51.58 | 20,266 |
| 2020-02-05 | $8.89 | $8.94 | $8.83 | $8.90 | $51.53 | 21,456 |
| 2020-02-04 | $8.86 | $8.94 | $8.80 | $8.84 | $51.18 | 18,950 |
| 2020-02-03 | $8.70 | $8.85 | $8.70 | $8.83 | $51.12 | 20,766 |
| 2020-01-31 | $8.58 | $8.75 | $8.58 | $8.69 | $50.31 | 20,183 |
| 2020-01-30 | $8.63 | $8.65 | $8.57 | $8.58 | $49.67 | 25,638 |
| 2020-01-29 | $8.75 | $8.75 | $8.57 | $8.58 | $49.67 | 23,233 |
| 2020-01-28 | $8.83 | $8.90 | $8.73 | $8.74 | $50.60 | 19,850 |
| 2020-01-27 | $8.87 | $8.89 | $8.80 | $8.82 | $51.06 | 10,850 |
| 2020-01-24 | $8.93 | $8.98 | $8.87 | $8.88 | $51.41 | 16,316 |
| 2020-01-23 | $8.90 | $8.99 | $8.87 | $8.91 | $51.58 | 25,633 |
| 2020-01-22 | $9.12 | $9.13 | $8.96 | $9.01 | $51.68 | 38,400 |
| 2020-01-21 | $8.96 | $9.18 | $8.96 | $9.07 | $52.02 | 51,033 |
| 2020-01-17 | $8.91 | $8.98 | $8.89 | $8.90 | $51.05 | 19,766 |
| 2020-01-16 | $8.93 | $8.98 | $8.83 | $8.87 | $50.88 | 26,500 |
| 2020-01-15 | $8.86 | $8.95 | $8.82 | $8.92 | $51.16 | 18,916 |
| 2020-01-14 | $8.84 | $8.88 | $8.80 | $8.83 | $50.65 | 25,750 |
| 2020-01-13 | $8.78 | $8.87 | $8.73 | $8.83 | $50.65 | 29,933 |
| 2020-01-10 | $8.66 | $8.79 | $8.65 | $8.73 | $50.07 | 28,883 |
| 2020-01-09 | $8.82 | $8.85 | $8.65 | $8.69 | $49.84 | 44,116 |
| 2020-01-08 | $8.76 | $8.84 | $8.76 | $8.80 | $50.47 | 16,116 |
| 2020-01-07 | $8.77 | $8.83 | $8.75 | $8.76 | $50.25 | 22,183 |
| 2020-01-06 | $8.71 | $8.83 | $8.71 | $8.72 | $50.02 | 19,783 |
| 2020-01-03 | $8.64 | $8.83 | $8.64 | $8.71 | $49.96 | 22,083 |
| 2020-01-02 | $8.71 | $8.73 | $8.61 | $8.64 | $49.56 | 17,750 |
| 2019-12-31 | $8.59 | $8.75 | $8.59 | $8.73 | $50.07 | 29,883 |
| 2019-12-30 | $8.55 | $8.68 | $8.50 | $8.58 | $49.21 | 25,100 |
| 2019-12-27 | $8.52 | $8.62 | $8.42 | $8.53 | $48.93 | 21,066 |
| 2019-12-26 | $8.53 | $8.58 | $8.45 | $8.49 | $48.70 | 42,366 |
| 2019-12-24 | $8.62 | $8.63 | $8.55 | $8.57 | $49.16 | 5,616 |
| 2019-12-23 | $8.69 | $8.69 | $8.56 | $8.61 | $49.38 | 15,416 |
| 2019-12-20 | $8.80 | $8.80 | $8.58 | $8.69 | $49.84 | 26,850 |
| 2019-12-19 | $8.93 | $8.98 | $8.84 | $8.87 | $50.39 | 29,283 |
| 2019-12-18 | $8.81 | $8.96 | $8.78 | $8.90 | $50.56 | 27,183 |
| 2019-12-17 | $8.77 | $8.88 | $8.77 | $8.80 | $50.00 | 25,883 |
| 2019-12-16 | $8.87 | $8.87 | $8.57 | $8.80 | $50.00 | 28,716 |
| 2019-12-13 | $8.75 | $8.88 | $8.75 | $8.85 | $50.28 | 12,766 |
| 2019-12-12 | $8.74 | $8.81 | $8.69 | $8.78 | $49.88 | 20,566 |
| 2019-12-11 | $8.60 | $8.74 | $8.54 | $8.71 | $49.48 | 14,816 |
| 2019-12-10 | $8.50 | $8.60 | $8.50 | $8.57 | $48.69 | 14,116 |
| 2019-12-09 | $8.47 | $8.55 | $8.44 | $8.50 | $48.29 | 16,550 |
| 2019-12-06 | $8.55 | $8.57 | $8.44 | $8.51 | $48.35 | 18,550 |
| 2019-12-05 | $8.53 | $8.55 | $8.49 | $8.52 | $48.40 | 9,316 |
| 2019-12-04 | $8.51 | $8.57 | $8.49 | $8.56 | $48.63 | 13,316 |
| 2019-12-03 | $8.45 | $8.54 | $8.40 | $8.54 | $48.52 | 14,150 |
| 2019-12-02 | $8.55 | $8.57 | $8.45 | $8.46 | $48.06 | 22,416 |
| 2019-11-29 | $8.46 | $8.58 | $8.43 | $8.49 | $48.23 | 10,400 |
| 2019-11-27 | $8.38 | $8.50 | $8.38 | $8.46 | $48.06 | 12,066 |
| 2019-11-26 | $8.39 | $8.45 | $8.36 | $8.38 | $47.61 | 9,400 |
| 2019-11-25 | $8.33 | $8.42 | $8.30 | $8.40 | $47.72 | 15,666 |
| 2019-11-22 | $8.33 | $8.41 | $8.27 | $8.34 | $47.38 | 22,033 |
| 2019-11-21 | $8.55 | $8.55 | $8.34 | $8.47 | $48.12 | 21,383 |
| 2019-11-20 | $8.56 | $8.60 | $8.51 | $8.55 | $48.10 | 14,983 |
| 2019-11-19 | $8.56 | $8.59 | $8.53 | $8.55 | $48.10 | 14,966 |
| 2019-11-18 | $8.54 | $8.60 | $8.50 | $8.52 | $47.93 | 20,666 |
| 2019-11-15 | $8.54 | $8.63 | $8.50 | $8.50 | $47.82 | 11,316 |
| 2019-11-14 | $8.56 | $8.66 | $8.52 | $8.56 | $48.16 | 23,050 |
| 2019-11-13 | $8.45 | $8.60 | $8.42 | $8.56 | $48.16 | 18,533 |
| 2019-11-12 | $8.58 | $8.68 | $8.46 | $8.47 | $47.65 | 20,316 |
| 2019-11-11 | $8.38 | $8.56 | $8.38 | $8.54 | $48.05 | 20,100 |
| 2019-11-08 | $8.28 | $8.39 | $8.26 | $8.38 | $47.15 | 11,150 |
| 2019-11-07 | $8.33 | $8.34 | $8.27 | $8.30 | $46.70 | 11,083 |
| 2019-11-06 | $8.33 | $8.36 | $8.23 | $8.28 | $46.58 | 13,133 |
| 2019-11-05 | $8.17 | $8.48 | $8.17 | $8.31 | $46.75 | 39,350 |
| 2019-11-04 | $8.18 | $8.33 | $8.17 | $8.26 | $46.47 | 27,266 |
| 2019-11-01 | $8.23 | $8.26 | $8.21 | $8.25 | $46.41 | 15,766 |
| 2019-10-31 | $8.29 | $8.30 | $8.18 | $8.21 | $46.19 | 11,816 |
| 2019-10-30 | $8.36 | $8.38 | $8.26 | $8.29 | $46.64 | 12,500 |
| 2019-10-29 | $8.44 | $8.46 | $8.31 | $8.36 | $47.03 | 17,050 |
| 2019-10-28 | $8.39 | $8.43 | $8.30 | $8.40 | $47.26 | 28,916 |
| 2019-10-25 | $8.36 | $8.39 | $8.30 | $8.35 | $46.98 | 14,650 |
| 2019-10-24 | $8.39 | $8.43 | $8.35 | $8.39 | $47.20 | 18,550 |
| 2019-10-23 | $8.43 | $8.43 | $8.33 | $8.40 | $47.26 | 16,783 |
| 2019-10-22 | $8.37 | $8.42 | $8.35 | $8.40 | $47.26 | 15,316 |
| 2019-10-21 | $8.95 | $8.97 | $8.35 | $8.40 | $47.26 | 65,250 |
| 2019-10-18 | $8.99 | $9.12 | $8.95 | $9.11 | $50.72 | 33,800 |
| 2019-10-17 | $8.90 | $9.00 | $8.88 | $9.00 | $50.14 | 19,850 |
| 2019-10-16 | $8.85 | $8.98 | $8.81 | $8.90 | $49.58 | 14,850 |
| 2019-10-15 | $8.74 | $8.84 | $8.64 | $8.80 | $49.02 | 13,016 |
| 2019-10-14 | $8.53 | $8.75 | $8.51 | $8.69 | $48.41 | 15,950 |
| 2019-10-11 | $8.49 | $8.59 | $8.38 | $8.52 | $47.46 | 29,033 |
| 2019-10-10 | $8.49 | $8.49 | $8.41 | $8.48 | $47.24 | 6,766 |
| 2019-10-09 | $8.43 | $8.48 | $8.43 | $8.47 | $47.18 | 13,500 |
| 2019-10-08 | $8.31 | $8.49 | $8.30 | $8.43 | $46.96 | 10,100 |
| 2019-10-07 | $8.17 | $8.41 | $8.15 | $8.36 | $46.57 | 18,166 |
| 2019-10-04 | $8.08 | $8.27 | $8.08 | $8.24 | $45.90 | 16,033 |
| 2019-10-03 | $8.16 | $8.20 | $8.07 | $8.17 | $45.51 | 6,433 |
| 2019-10-02 | $8.27 | $8.30 | $8.12 | $8.18 | $45.57 | 10,200 |
| 2019-10-01 | $8.29 | $8.39 | $8.25 | $8.28 | $46.13 | 18,083 |
| 2019-09-30 | $8.33 | $8.38 | $8.26 | $8.29 | $46.18 | 12,933 |
| 2019-09-27 | $8.35 | $8.41 | $8.35 | $8.37 | $46.63 | 8,050 |
| 2019-09-26 | $8.33 | $8.40 | $8.33 | $8.38 | $46.68 | 5,800 |
| 2019-09-25 | $8.36 | $8.42 | $8.31 | $8.35 | $46.52 | 8,600 |
| 2019-09-24 | $8.41 | $8.42 | $8.35 | $8.38 | $46.68 | 8,700 |
| 2019-09-23 | $8.35 | $8.42 | $8.32 | $8.40 | $46.79 | 15,683 |
| 2019-09-20 | $8.33 | $8.42 | $8.33 | $8.41 | $46.85 | 10,033 |
| 2019-09-19 | $8.38 | $8.42 | $8.26 | $8.39 | $46.74 | 12,000 |
| 2019-09-18 | $8.45 | $8.48 | $8.39 | $8.46 | $46.67 | 16,433 |
| 2019-09-17 | $8.35 | $8.45 | $8.33 | $8.45 | $46.61 | 14,900 |
| 2019-09-16 | $8.25 | $8.37 | $8.20 | $8.34 | $46.00 | 20,650 |
| 2019-09-13 | $8.19 | $8.30 | $8.19 | $8.25 | $45.51 | 15,716 |
| 2019-09-12 | $8.19 | $8.20 | $8.06 | $8.19 | $45.18 | 14,233 |
| 2019-09-11 | $8.05 | $8.19 | $8.02 | $8.19 | $45.18 | 19,566 |
| 2019-09-10 | $7.89 | $8.02 | $7.89 | $8.02 | $44.24 | 18,133 |
| 2019-09-09 | $7.77 | $7.89 | $7.77 | $7.89 | $43.52 | 21,366 |
| 2019-09-06 | $7.62 | $7.76 | $7.60 | $7.76 | $42.80 | 11,250 |
| 2019-09-05 | $7.67 | $7.72 | $7.57 | $7.62 | $42.03 | 22,166 |
| 2019-09-04 | $7.82 | $7.88 | $7.65 | $7.65 | $42.20 | 16,783 |
| 2019-09-03 | $7.60 | $7.82 | $7.58 | $7.82 | $43.13 | 15,983 |
| 2019-08-30 | $7.45 | $7.67 | $7.44 | $7.66 | $42.25 | 19,866 |
| 2019-08-29 | $7.45 | $7.54 | $7.34 | $7.41 | $40.87 | 17,666 |
| 2019-08-28 | $7.60 | $7.63 | $7.38 | $7.45 | $41.09 | 39,916 |
| 2019-08-27 | $7.67 | $7.74 | $7.63 | $7.63 | $42.09 | 20,783 |
| 2019-08-26 | $7.61 | $7.83 | $7.60 | $7.64 | $42.14 | 27,433 |
| 2019-08-23 | $7.52 | $7.75 | $7.50 | $7.58 | $41.81 | 34,033 |
| 2019-08-22 | $8.00 | $8.00 | $7.56 | $7.56 | $41.70 | 49,866 |
| 2019-08-21 | $8.21 | $8.23 | $7.85 | $8.02 | $44.24 | 55,800 |
| 2019-08-20 | $8.40 | $8.47 | $8.30 | $8.30 | $45.31 | 43,466 |
| 2019-08-19 | $8.24 | $8.47 | $8.24 | $8.40 | $45.86 | 33,566 |
| 2019-08-16 | $8.10 | $8.26 | $8.08 | $8.20 | $44.77 | 19,281 |
| 2019-08-15 | $8.09 | $8.23 | $8.05 | $8.05 | $43.95 | 23,766 |
| 2019-08-14 | $8.07 | $8.15 | $8.03 | $8.05 | $43.95 | 21,966 |
| 2019-08-13 | $8.01 | $8.23 | $8.00 | $8.06 | $44.00 | 34,616 |
| 2019-08-12 | $8.11 | $8.16 | $7.99 | $8.01 | $43.73 | 31,650 |
| 2019-08-09 | $8.27 | $8.45 | $8.14 | $8.14 | $44.44 | 21,650 |
| 2019-08-08 | $8.31 | $8.42 | $8.14 | $8.28 | $45.20 | 31,783 |
| 2019-08-07 | $8.27 | $8.27 | $8.01 | $8.12 | $44.33 | 51,066 |
| 2019-08-06 | $9.63 | $9.63 | $8.10 | $8.11 | $44.27 | 118,016 |
| 2019-08-05 | $9.50 | $9.50 | $9.27 | $9.32 | $50.88 | 24,100 |
| 2019-08-02 | $9.53 | $9.75 | $9.47 | $9.56 | $52.19 | 15,116 |
| 2019-08-01 | $9.60 | $9.70 | $9.53 | $9.53 | $52.03 | 10,950 |
| 2019-07-31 | $9.49 | $9.67 | $9.49 | $9.58 | $52.30 | 11,116 |
| 2019-07-30 | $9.57 | $9.57 | $9.41 | $9.53 | $52.03 | 20,450 |
| 2019-07-29 | $9.52 | $9.58 | $9.46 | $9.54 | $52.08 | 24,533 |
| 2019-07-26 | $9.63 | $9.65 | $9.22 | $9.50 | $51.86 | 33,233 |
| 2019-07-25 | $9.82 | $9.85 | $9.57 | $9.60 | $52.41 | 16,450 |
| 2019-07-24 | $9.68 | $9.86 | $9.64 | $9.83 | $53.66 | 12,683 |
| 2019-07-23 | $9.71 | $9.76 | $9.48 | $9.73 | $53.12 | 19,283 |
| 2019-07-22 | $9.80 | $9.81 | $9.71 | $9.73 | $53.12 | 16,600 |
| 2019-07-19 | $9.86 | $9.87 | $9.82 | $9.83 | $53.21 | 17,800 |
| 2019-07-18 | $9.87 | $9.90 | $9.76 | $9.82 | $53.15 | 10,816 |
| 2019-07-17 | $9.91 | $9.94 | $9.84 | $9.87 | $53.43 | 20,583 |
| 2019-07-16 | $9.98 | $9.99 | $9.93 | $9.94 | $53.80 | 21,750 |
| 2019-07-15 | $9.91 | $9.95 | $9.83 | $9.93 | $53.75 | 20,116 |
| 2019-07-12 | $9.76 | $9.88 | $9.76 | $9.88 | $53.48 | 12,633 |
| 2019-07-11 | $9.80 | $9.85 | $9.72 | $9.75 | $52.78 | 16,933 |
| 2019-07-10 | $9.71 | $9.76 | $9.65 | $9.76 | $52.83 | 17,850 |
| 2019-07-09 | $9.70 | $9.75 | $9.61 | $9.70 | $52.51 | 9,700 |
| 2019-07-08 | $9.66 | $9.70 | $9.58 | $9.70 | $52.51 | 20,700 |
| 2019-07-05 | $9.51 | $9.67 | $9.47 | $9.66 | $52.29 | 17,750 |
| 2019-07-03 | $9.59 | $9.60 | $9.44 | $9.46 | $51.21 | 13,533 |
| 2019-07-02 | $9.59 | $9.66 | $9.49 | $9.60 | $51.96 | 26,216 |
| 2019-07-01 | $9.50 | $9.63 | $9.46 | $9.49 | $51.37 | 22,733 |
| 2019-06-28 | $9.32 | $9.48 | $9.27 | $9.45 | $51.15 | 18,200 |
| 2019-06-27 | $9.30 | $9.36 | $9.15 | $9.30 | $50.34 | 10,750 |
| 2019-06-26 | $9.26 | $9.37 | $9.19 | $9.32 | $50.45 | 10,266 |
| 2019-06-25 | $9.18 | $9.26 | $9.15 | $9.21 | $49.85 | 11,416 |
| 2019-06-24 | $9.20 | $9.26 | $9.10 | $9.19 | $49.74 | 13,050 |
| 2019-06-21 | $9.26 | $9.28 | $9.11 | $9.17 | $49.64 | 15,166 |
| 2019-06-20 | $9.41 | $9.43 | $9.07 | $9.24 | $50.02 | 27,838 |
| 2019-06-19 | $9.65 | $9.67 | $9.42 | $9.42 | $50.99 | 33,196 |
| 2019-06-18 | $9.51 | $9.69 | $9.50 | $9.67 | $51.88 | 49,200 |
| 2019-06-17 | $9.36 | $9.51 | $9.34 | $9.51 | $51.03 | 33,000 |
| 2019-06-14 | $9.25 | $9.36 | $9.19 | $9.30 | $49.90 | 31,516 |
| 2019-06-13 | $9.19 | $9.22 | $9.16 | $9.22 | $49.47 | 19,550 |
| 2019-06-12 | $9.10 | $9.18 | $9.08 | $9.16 | $49.15 | 21,900 |
| 2019-06-11 | $9.10 | $9.14 | $9.05 | $9.10 | $48.83 | 13,066 |
| 2019-06-10 | $8.99 | $9.10 | $8.97 | $9.05 | $48.56 | 18,690 |
| 2019-06-07 | $8.93 | $8.97 | $8.86 | $8.96 | $48.07 | 14,078 |
| 2019-06-06 | $8.66 | $8.94 | $8.66 | $8.91 | $47.81 | 17,216 |
| 2019-06-05 | $8.54 | $8.85 | $8.54 | $8.66 | $46.47 | 13,766 |
| 2019-06-04 | $8.60 | $8.64 | $8.46 | $8.56 | $45.93 | 18,011 |
| 2019-06-03 | $8.51 | $8.60 | $8.51 | $8.55 | $45.87 | 11,100 |
| 2019-05-31 | $8.81 | $8.81 | $8.51 | $8.51 | $45.66 | 31,600 |
| 2019-05-30 | $8.95 | $8.98 | $8.81 | $8.81 | $47.27 | 17,666 |
| 2019-05-29 | $9.02 | $9.05 | $8.86 | $8.87 | $47.59 | 11,383 |
| 2019-05-28 | $8.99 | $9.10 | $8.99 | $9.05 | $48.56 | 15,050 |
| 2019-05-24 | $9.02 | $9.03 | $8.84 | $8.88 | $47.65 | 11,316 |
| 2019-05-23 | $8.92 | $9.05 | $8.91 | $9.01 | $48.34 | 8,816 |
| 2019-05-22 | $9.04 | $9.10 | $9.00 | $9.05 | $48.56 | 22,550 |
| 2019-05-21 | $8.94 | $9.21 | $8.94 | $9.18 | $48.78 | 36,150 |
| 2019-05-20 | $8.98 | $9.00 | $8.92 | $8.92 | $47.42 | 10,600 |
| 2019-05-17 | $8.86 | $8.98 | $8.86 | $8.97 | $47.69 | 16,200 |
| 2019-05-16 | $8.77 | $8.97 | $8.77 | $8.92 | $47.42 | 26,383 |
| 2019-05-15 | $8.95 | $8.96 | $8.86 | $8.92 | $47.42 | 28,100 |
| 2019-05-14 | $8.96 | $9.00 | $8.91 | $8.94 | $47.53 | 12,483 |
| 2019-05-13 | $8.96 | $8.99 | $8.80 | $8.93 | $47.48 | 13,833 |
| 2019-05-10 | $8.95 | $8.99 | $8.90 | $8.99 | $47.80 | 20,933 |
| 2019-05-09 | $8.91 | $8.95 | $8.80 | $8.94 | $47.53 | 15,150 |
| 2019-05-08 | $8.87 | $8.91 | $8.81 | $8.90 | $47.32 | 9,150 |
| 2019-05-07 | $8.82 | $8.90 | $8.79 | $8.85 | $47.05 | 18,300 |
| 2019-05-06 | $8.73 | $8.83 | $8.70 | $8.78 | $46.68 | 10,383 |
| 2019-05-03 | $8.69 | $8.78 | $8.65 | $8.70 | $46.25 | 12,466 |
| 2019-05-02 | $8.69 | $8.73 | $8.65 | $8.68 | $46.15 | 11,583 |
| 2019-05-01 | $8.69 | $8.69 | $8.61 | $8.65 | $45.99 | 6,483 |
| 2019-04-30 | $8.63 | $8.67 | $8.61 | $8.67 | $46.09 | 15,650 |
| 2019-04-29 | $8.60 | $8.67 | $8.59 | $8.61 | $45.78 | 11,583 |
| 2019-04-26 | $8.50 | $8.60 | $8.46 | $8.59 | $45.67 | 9,873 |
| 2019-04-25 | $8.50 | $8.55 | $8.46 | $8.51 | $45.22 | 7,583 |
| 2019-04-24 | $8.73 | $8.73 | $8.43 | $8.59 | $45.67 | 16,000 |
| 2019-04-23 | $8.75 | $8.75 | $8.63 | $8.71 | $46.31 | 11,500 |
| 2019-04-22 | $8.73 | $8.78 | $8.66 | $8.74 | $46.47 | 11,616 |
| 2019-04-18 | $8.70 | $8.72 | $8.60 | $8.69 | $46.20 | 7,833 |
| 2019-04-17 | $8.70 | $8.83 | $8.65 | $8.78 | $46.24 | 25,300 |
| 2019-04-16 | $8.65 | $8.74 | $8.57 | $8.70 | $45.81 | 19,872 |
| 2019-04-15 | $8.55 | $8.59 | $8.52 | $8.59 | $45.24 | 14,466 |
| 2019-04-12 | $8.52 | $8.53 | $8.42 | $8.50 | $44.76 | 12,700 |
| 2019-04-11 | $8.50 | $8.55 | $8.46 | $8.46 | $44.55 | 17,616 |
| 2019-04-10 | $8.47 | $8.48 | $8.37 | $8.48 | $44.66 | 16,916 |
| 2019-04-09 | $8.40 | $8.40 | $8.31 | $8.40 | $44.23 | 13,233 |
| 2019-04-08 | $8.29 | $8.38 | $8.26 | $8.37 | $44.08 | 17,783 |
| 2019-04-05 | $8.20 | $8.26 | $8.18 | $8.26 | $43.50 | 9,950 |
| 2019-04-04 | $8.15 | $8.28 | $8.15 | $8.23 | $43.34 | 8,916 |
| 2019-04-03 | $8.08 | $8.21 | $8.08 | $8.11 | $42.71 | 10,883 |
| 2019-04-02 | $8.01 | $8.15 | $8.01 | $8.08 | $42.55 | 12,200 |
| 2019-04-01 | $8.10 | $8.10 | $7.97 | $8.01 | $42.18 | 9,350 |
| 2019-03-29 | $8.06 | $8.06 | $7.96 | $7.96 | $41.92 | 9,483 |
| 2019-03-28 | $7.94 | $8.04 | $7.93 | $7.99 | $42.08 | 7,450 |
| 2019-03-27 | $8.00 | $8.00 | $7.91 | $7.93 | $41.76 | 14,000 |
| 2019-03-26 | $7.99 | $8.02 | $7.90 | $7.97 | $41.97 | 11,233 |
| 2019-03-25 | $7.96 | $8.10 | $7.95 | $7.97 | $41.97 | 9,800 |
| 2019-03-22 | $8.12 | $8.14 | $7.96 | $8.00 | $42.13 | 11,266 |
| 2019-03-21 | $8.10 | $8.20 | $8.10 | $8.12 | $42.76 | 9,000 |
| 2019-03-20 | $8.20 | $8.20 | $8.03 | $8.12 | $42.76 | 13,450 |
| 2019-03-19 | $8.20 | $8.28 | $8.17 | $8.28 | $43.16 | 23,176 |
| 2019-03-18 | $7.97 | $8.15 | $7.93 | $8.15 | $42.48 | 21,666 |
| 2019-03-15 | $7.95 | $7.98 | $7.86 | $7.94 | $41.39 | 21,768 |
| 2019-03-14 | $7.94 | $7.94 | $7.82 | $7.91 | $41.23 | 13,850 |
| 2019-03-13 | $7.87 | $7.87 | $7.81 | $7.83 | $40.81 | 15,516 |
| 2019-03-12 | $7.79 | $7.84 | $7.78 | $7.81 | $40.71 | 12,650 |
| 2019-03-11 | $7.80 | $7.85 | $7.76 | $7.79 | $40.61 | 16,883 |
| 2019-03-08 | $7.68 | $7.76 | $7.63 | $7.72 | $40.24 | 19,616 |
| 2019-03-07 | $7.65 | $7.71 | $7.63 | $7.68 | $40.03 | 12,100 |
| 2019-03-06 | $7.69 | $7.74 | $7.65 | $7.71 | $40.19 | 8,366 |
| 2019-03-05 | $8.00 | $8.00 | $7.46 | $7.73 | $40.29 | 42,483 |
| 2019-03-04 | $8.22 | $8.43 | $8.15 | $8.31 | $43.32 | 13,450 |
| 2019-03-01 | $8.36 | $8.36 | $8.22 | $8.30 | $43.26 | 14,550 |
| 2019-02-28 | $8.47 | $8.51 | $8.36 | $8.40 | $43.79 | 13,150 |
| 2019-02-27 | $8.58 | $8.60 | $8.44 | $8.49 | $44.25 | 8,250 |
| 2019-02-26 | $8.56 | $8.66 | $8.48 | $8.60 | $44.83 | 18,100 |
| 2019-02-25 | $8.61 | $8.69 | $8.51 | $8.61 | $44.88 | 19,993 |
| 2019-02-22 | $8.35 | $8.62 | $8.32 | $8.61 | $44.88 | 34,808 |
| 2019-02-21 | $8.35 | $8.48 | $8.35 | $8.45 | $44.05 | 11,769 |
| 2019-02-20 | $8.48 | $8.50 | $8.31 | $8.40 | $43.79 | 9,600 |
| 2019-02-19 | $8.57 | $8.57 | $8.31 | $8.42 | $43.89 | 9,502 |
| 2019-02-15 | $8.59 | $8.60 | $8.50 | $8.60 | $44.36 | 11,250 |
| 2019-02-14 | $8.62 | $8.62 | $8.53 | $8.60 | $44.39 | 6,733 |
| 2019-02-13 | $8.55 | $8.66 | $8.49 | $8.64 | $44.60 | 11,083 |
| 2019-02-12 | $8.46 | $8.53 | $8.39 | $8.50 | $43.87 | 9,616 |
| 2019-02-11 | $8.45 | $8.57 | $8.44 | $8.46 | $43.67 | 10,383 |
| 2019-02-08 | $8.44 | $8.50 | $8.39 | $8.49 | $43.82 | 2,516 |
| 2019-02-07 | $8.48 | $8.52 | $8.33 | $8.44 | $43.56 | 10,450 |
| 2019-02-06 | $8.60 | $8.66 | $8.48 | $8.51 | $43.92 | 19,583 |
| 2019-02-05 | $8.67 | $8.74 | $8.59 | $8.60 | $44.39 | 16,216 |
| 2019-02-04 | $8.68 | $8.68 | $8.47 | $8.67 | $44.75 | 13,350 |
| 2019-02-01 | $8.49 | $8.58 | $8.31 | $8.57 | $44.23 | 11,633 |
| 2019-01-31 | $8.30 | $8.52 | $8.22 | $8.49 | $43.82 | 20,266 |
| 2019-01-30 | $8.19 | $8.33 | $8.13 | $8.25 | $42.58 | 12,750 |
| 2019-01-29 | $8.11 | $8.20 | $8.08 | $8.19 | $42.27 | 6,066 |
| 2019-01-28 | $8.05 | $8.19 | $8.03 | $8.18 | $42.22 | 9,533 |
| 2019-01-25 | $8.12 | $8.15 | $8.06 | $8.09 | $41.76 | 7,966 |
| 2019-01-24 | $8.12 | $8.12 | $8.02 | $8.08 | $41.71 | 7,833 |
| 2019-01-23 | $8.09 | $8.09 | $7.98 | $8.09 | $41.76 | 5,666 |
| 2019-01-22 | $8.09 | $8.12 | $7.98 | $8.12 | $41.48 | 20,127 |
| 2019-01-18 | $7.86 | $8.04 | $7.86 | $8.02 | $40.97 | 13,900 |
| 2019-01-17 | $7.75 | $7.86 | $7.71 | $7.81 | $39.90 | 6,383 |
| 2019-01-16 | $7.73 | $7.76 | $7.70 | $7.75 | $39.59 | 6,450 |
| 2019-01-15 | $7.64 | $7.74 | $7.55 | $7.68 | $39.24 | 19,500 |
| 2019-01-14 | $7.64 | $7.67 | $7.51 | $7.59 | $38.78 | 4,316 |
| 2019-01-11 | $7.60 | $7.71 | $7.60 | $7.64 | $39.03 | 3,333 |
| 2019-01-10 | $7.48 | $7.71 | $7.48 | $7.60 | $38.83 | 7,900 |
| 2019-01-09 | $7.54 | $7.66 | $7.50 | $7.50 | $38.32 | 13,033 |
| 2019-01-08 | $7.53 | $7.62 | $7.39 | $7.48 | $38.21 | 7,650 |
| 2019-01-07 | $7.40 | $7.54 | $7.35 | $7.52 | $38.42 | 12,166 |
| 2019-01-04 | $7.32 | $7.48 | $7.26 | $7.38 | $37.70 | 14,833 |
| 2019-01-03 | $7.35 | $7.36 | $7.08 | $7.20 | $36.78 | 9,333 |
| 2019-01-02 | $7.13 | $7.35 | $6.83 | $7.35 | $37.55 | 13,641 |
| 2018-12-31 | $7.42 | $7.71 | $7.16 | $7.17 | $36.63 | 28,556 |
| 2018-12-28 | $7.25 | $7.65 | $7.07 | $7.62 | $38.93 | 21,527 |
| 2018-12-27 | $6.89 | $7.27 | $6.76 | $7.25 | $37.04 | 13,916 |
| 2018-12-26 | $6.62 | $6.90 | $6.62 | $6.86 | $35.05 | 9,633 |
| 2018-12-24 | $6.70 | $6.78 | $6.46 | $6.68 | $34.13 | 15,883 |
| 2018-12-21 | $6.86 | $6.90 | $6.69 | $6.75 | $34.49 | 13,183 |
| 2018-12-20 | $7.12 | $7.14 | $6.55 | $6.80 | $34.74 | 25,250 |
| 2018-12-19 | $7.06 | $7.42 | $7.01 | $7.16 | $36.58 | 18,263 |
| 2018-12-18 | $7.40 | $7.50 | $7.18 | $7.25 | $36.61 | 10,083 |
| 2018-12-17 | $7.70 | $7.93 | $7.31 | $7.40 | $37.37 | 13,615 |
| 2018-12-14 | $7.87 | $7.88 | $7.56 | $7.66 | $38.68 | 15,750 |
| 2018-12-13 | $7.92 | $7.96 | $7.87 | $7.90 | $39.90 | 6,633 |
| 2018-12-12 | $7.90 | $8.03 | $7.90 | $7.94 | $40.10 | 5,050 |
| 2018-12-11 | $7.95 | $8.04 | $7.86 | $7.89 | $39.85 | 6,283 |
| 2018-12-10 | $7.86 | $8.01 | $7.85 | $7.92 | $40.00 | 7,250 |
| 2018-12-07 | $7.91 | $8.00 | $7.85 | $7.88 | $39.80 | 3,966 |
| 2018-12-06 | $8.05 | $8.05 | $7.87 | $7.89 | $39.85 | 14,807 |
| 2018-12-04 | $8.13 | $8.17 | $8.07 | $8.07 | $40.75 | 5,666 |
| 2018-12-03 | $8.16 | $8.16 | $8.06 | $8.14 | $41.11 | 10,433 |
| 2018-11-30 | $8.02 | $8.10 | $8.00 | $8.09 | $40.86 | 10,833 |
| 2018-11-29 | $8.00 | $8.10 | $7.95 | $8.02 | $40.50 | 11,483 |
| 2018-11-28 | $7.90 | $7.99 | $7.86 | $7.97 | $40.25 | 17,216 |
| 2018-11-27 | $7.86 | $7.94 | $7.83 | $7.87 | $39.74 | 9,766 |
| 2018-11-26 | $8.06 | $8.10 | $7.83 | $7.85 | $39.64 | 6,966 |
| 2018-11-23 | $7.90 | $8.03 | $7.90 | $8.00 | $40.40 | 4,150 |
| 2018-11-21 | $7.88 | $8.12 | $7.85 | $7.92 | $40.00 | 2,600 |
| 2018-11-20 | $7.91 | $8.15 | $7.78 | $7.88 | $39.80 | 12,916 |
| 2018-11-19 | $8.10 | $8.15 | $8.00 | $8.01 | $40.03 | 9,766 |
| 2018-11-16 | $7.99 | $8.06 | $7.99 | $8.06 | $40.28 | 5,150 |
| 2018-11-15 | $8.10 | $8.10 | $8.00 | $8.04 | $40.18 | 6,116 |
| 2018-11-14 | $8.03 | $8.10 | $8.01 | $8.10 | $40.48 | 7,916 |
| 2018-11-13 | $8.14 | $8.15 | $7.95 | $7.99 | $39.93 | 7,116 |
| 2018-11-12 | $8.11 | $8.15 | $8.01 | $8.01 | $40.03 | 10,200 |
| 2018-11-09 | $8.07 | $8.21 | $8.07 | $8.15 | $40.73 | 11,533 |
| 2018-11-08 | $8.17 | $8.23 | $8.10 | $8.12 | $40.58 | 18,716 |
| 2018-11-07 | $8.05 | $8.21 | $8.05 | $8.17 | $40.83 | 16,883 |
| 2018-11-06 | $8.07 | $8.23 | $7.85 | $8.07 | $40.33 | 29,883 |
| 2018-11-05 | $8.30 | $8.33 | $8.17 | $8.23 | $41.13 | 6,366 |
| 2018-11-02 | $8.32 | $8.37 | $8.25 | $8.28 | $41.38 | 5,350 |
| 2018-11-01 | $8.15 | $8.40 | $8.10 | $8.28 | $41.38 | 8,316 |
| 2018-10-31 | $8.24 | $8.40 | $8.17 | $8.19 | $40.93 | 13,783 |
| 2018-10-30 | $8.21 | $8.33 | $8.17 | $8.20 | $40.98 | 7,233 |
| 2018-10-29 | $8.00 | $8.32 | $8.00 | $8.20 | $40.98 | 10,650 |
| 2018-10-26 | $8.23 | $8.30 | $7.85 | $7.97 | $39.83 | 33,983 |
| 2018-10-25 | $8.21 | $8.35 | $8.21 | $8.31 | $41.53 | 5,733 |
| 2018-10-24 | $8.43 | $8.50 | $8.19 | $8.20 | $40.98 | 15,350 |
| 2018-10-23 | $8.50 | $8.50 | $8.38 | $8.49 | $42.43 | 7,916 |
| 2018-10-22 | $8.60 | $8.60 | $8.23 | $8.58 | $42.88 | 20,716 |
| 2018-10-19 | $8.58 | $8.70 | $8.58 | $8.67 | $42.91 | 7,783 |
| 2018-10-18 | $8.62 | $8.66 | $8.58 | $8.63 | $42.71 | 9,500 |
| 2018-10-17 | $8.53 | $8.62 | $8.50 | $8.60 | $42.56 | 8,883 |
| 2018-10-16 | $8.45 | $8.62 | $8.44 | $8.58 | $42.46 | 6,200 |
| 2018-10-15 | $8.57 | $8.57 | $8.43 | $8.46 | $41.87 | 7,333 |
| 2018-10-12 | $8.48 | $8.61 | $8.41 | $8.54 | $42.27 | 13,883 |
| 2018-10-11 | $8.53 | $8.60 | $8.40 | $8.40 | $41.57 | 17,150 |
| 2018-10-10 | $8.57 | $8.66 | $8.55 | $8.57 | $42.42 | 8,600 |
| 2018-10-09 | $8.58 | $8.65 | $8.57 | $8.61 | $42.61 | 6,083 |
| 2018-10-08 | $8.63 | $8.69 | $8.59 | $8.61 | $42.61 | 10,333 |
| 2018-10-05 | $8.68 | $8.72 | $8.61 | $8.68 | $42.96 | 6,950 |
| 2018-10-04 | $8.80 | $8.80 | $8.70 | $8.72 | $43.16 | 11,000 |
| 2018-10-03 | $8.69 | $8.80 | $8.69 | $8.73 | $43.21 | 8,100 |
| 2018-10-02 | $8.62 | $8.75 | $8.60 | $8.71 | $43.11 | 11,583 |
| 2018-10-01 | $8.67 | $8.71 | $8.55 | $8.63 | $42.71 | 21,583 |
| 2018-09-28 | $8.75 | $8.79 | $8.71 | $8.71 | $43.11 | 9,800 |
| 2018-09-27 | $8.78 | $8.84 | $8.76 | $8.77 | $43.41 | 7,066 |
| 2018-09-26 | $8.81 | $8.84 | $8.79 | $8.80 | $43.55 | 4,683 |
| 2018-09-25 | $8.85 | $8.85 | $8.76 | $8.81 | $43.60 | 6,733 |
| 2018-09-24 | $8.87 | $8.90 | $8.80 | $8.82 | $43.65 | 6,983 |
| 2018-09-21 | $8.76 | $8.83 | $8.71 | $8.83 | $43.70 | 5,600 |
| 2018-09-20 | $8.90 | $8.90 | $8.76 | $8.78 | $43.45 | 7,633 |
| 2018-09-19 | $8.94 | $8.95 | $8.83 | $8.92 | $44.15 | 7,850 |
| 2018-09-18 | $9.03 | $9.05 | $8.93 | $8.96 | $43.94 | 17,750 |
| 2018-09-17 | $8.98 | $9.00 | $8.96 | $9.00 | $44.13 | 13,033 |
| 2018-09-14 | $8.94 | $9.00 | $8.93 | $8.95 | $43.89 | 11,783 |
| 2018-09-13 | $8.84 | $8.96 | $8.81 | $8.91 | $43.69 | 11,766 |
| 2018-09-12 | $8.87 | $8.88 | $8.81 | $8.84 | $43.35 | 7,450 |
| 2018-09-11 | $8.79 | $8.89 | $8.78 | $8.87 | $43.49 | 7,304 |
| 2018-09-10 | $8.75 | $8.85 | $8.73 | $8.79 | $43.10 | 7,383 |
| 2018-09-07 | $8.86 | $8.89 | $8.80 | $8.81 | $43.20 | 6,966 |
| 2018-09-06 | $8.77 | $8.87 | $8.74 | $8.86 | $43.44 | 9,700 |
| 2018-09-05 | $8.80 | $8.80 | $8.75 | $8.80 | $43.15 | 5,250 |
| 2018-09-04 | $8.79 | $8.80 | $8.73 | $8.79 | $43.10 | 10,300 |
| 2018-08-31 | $8.78 | $8.79 | $8.72 | $8.78 | $43.05 | 9,500 |
| 2018-08-30 | $8.75 | $8.79 | $8.73 | $8.78 | $43.05 | 11,533 |
| 2018-08-29 | $8.71 | $8.75 | $8.65 | $8.73 | $42.81 | 13,883 |
| 2018-08-28 | $8.73 | $8.73 | $8.70 | $8.71 | $42.71 | 5,583 |
| 2018-08-27 | $8.70 | $8.71 | $8.62 | $8.70 | $42.66 | 19,766 |
| 2018-08-24 | $8.66 | $8.70 | $8.64 | $8.70 | $42.66 | 6,616 |
| 2018-08-23 | $8.68 | $8.71 | $8.65 | $8.69 | $42.61 | 18,183 |
| 2018-08-22 | $8.70 | $8.73 | $8.64 | $8.71 | $42.71 | 24,683 |
| 2018-08-21 | $8.69 | $8.78 | $8.69 | $8.77 | $42.60 | 17,583 |
| 2018-08-20 | $8.60 | $8.72 | $8.60 | $8.70 | $42.26 | 15,966 |
| 2018-08-17 | $8.69 | $8.70 | $8.63 | $8.70 | $42.26 | 4,466 |
| 2018-08-16 | $8.62 | $8.70 | $8.62 | $8.69 | $42.19 | 8,700 |
| 2018-08-15 | $8.65 | $8.65 | $8.60 | $8.62 | $41.87 | 2,800 |
| 2018-08-14 | $8.57 | $8.66 | $8.53 | $8.65 | $42.01 | 12,959 |
| 2018-08-13 | $8.75 | $8.75 | $8.54 | $8.58 | $41.67 | 16,183 |
| 2018-08-10 | $8.80 | $8.80 | $8.68 | $8.72 | $42.35 | 9,616 |
| 2018-08-09 | $8.78 | $8.79 | $8.72 | $8.77 | $42.60 | 14,900 |
| 2018-08-08 | $8.70 | $8.78 | $8.68 | $8.77 | $42.60 | 10,983 |
| 2018-08-07 | $8.72 | $8.72 | $8.65 | $8.70 | $42.26 | 18,583 |
| 2018-08-06 | $8.77 | $8.80 | $8.64 | $8.72 | $42.35 | 6,683 |
| 2018-08-03 | $8.60 | $8.74 | $8.60 | $8.65 | $42.01 | 8,250 |
| 2018-08-02 | $8.61 | $8.64 | $8.58 | $8.60 | $41.77 | 6,650 |
| 2018-08-01 | $8.61 | $8.65 | $8.58 | $8.62 | $41.87 | 8,800 |
| 2018-07-31 | $8.58 | $8.63 | $8.50 | $8.61 | $41.82 | 10,750 |
| 2018-07-30 | $8.63 | $8.63 | $8.51 | $8.58 | $41.67 | 6,166 |
| 2018-07-27 | $8.49 | $8.64 | $8.49 | $8.63 | $41.92 | 14,183 |
| 2018-07-26 | $8.49 | $8.54 | $8.47 | $8.52 | $41.38 | 6,750 |
| 2018-07-25 | $8.41 | $8.52 | $8.41 | $8.50 | $41.29 | 2,600 |
| 2018-07-24 | $8.60 | $8.60 | $8.40 | $8.47 | $41.11 | 10,433 |
| 2018-07-23 | $8.69 | $8.69 | $8.58 | $8.59 | $41.72 | 4,266 |
| 2018-07-20 | $8.70 | $8.75 | $8.54 | $8.67 | $42.11 | 23,783 |
| 2018-07-19 | $8.72 | $8.74 | $8.67 | $8.71 | $41.90 | 18,183 |
| 2018-07-18 | $8.57 | $8.69 | $8.57 | $8.67 | $41.71 | 12,200 |
| 2018-07-17 | $8.60 | $8.61 | $8.56 | $8.59 | $41.32 | 12,883 |
| 2018-07-16 | $8.51 | $8.60 | $8.51 | $8.60 | $41.37 | 13,433 |
| 2018-07-13 | $8.48 | $8.50 | $8.40 | $8.49 | $40.84 | 8,183 |
| 2018-07-12 | $8.42 | $8.49 | $8.31 | $8.47 | $40.75 | 9,433 |
| 2018-07-11 | $8.42 | $8.45 | $8.38 | $8.41 | $40.46 | 9,150 |
| 2018-07-10 | $8.36 | $8.45 | $8.36 | $8.41 | $40.46 | 9,166 |
| 2018-07-09 | $8.40 | $8.40 | $8.33 | $8.36 | $40.22 | 11,750 |
| 2018-07-06 | $8.31 | $8.37 | $8.31 | $8.35 | $40.17 | 6,300 |
| 2018-07-05 | $8.33 | $8.35 | $8.32 | $8.34 | $40.12 | 12,671 |
| 2018-07-03 | $8.30 | $8.37 | $8.30 | $8.33 | $40.07 | 4,716 |
| 2018-07-02 | $8.32 | $8.35 | $8.29 | $8.33 | $40.07 | 5,015 |
| 2018-06-29 | $8.35 | $8.35 | $8.29 | $8.30 | $39.93 | 5,533 |
| 2018-06-28 | $8.34 | $8.36 | $8.28 | $8.30 | $39.93 | 6,233 |
| 2018-06-27 | $8.31 | $8.38 | $8.30 | $8.31 | $39.98 | 9,933 |
| 2018-06-26 | $8.31 | $8.38 | $8.31 | $8.32 | $40.03 | 5,583 |
| 2018-06-25 | $8.35 | $8.40 | $8.31 | $8.31 | $39.98 | 5,866 |
| 2018-06-22 | $8.37 | $8.40 | $8.34 | $8.36 | $40.22 | 4,383 |
| 2018-06-21 | $8.35 | $8.42 | $8.32 | $8.35 | $40.17 | 5,916 |
| 2018-06-20 | $8.37 | $8.44 | $8.31 | $8.33 | $40.07 | 7,633 |
| 2018-06-19 | $8.49 | $8.49 | $8.35 | $8.38 | $40.31 | 14,500 |
| 2018-06-18 | $8.50 | $8.58 | $8.36 | $8.55 | $40.73 | 20,300 |
| 2018-06-15 | $8.50 | $8.51 | $8.40 | $8.47 | $40.35 | 7,466 |
| 2018-06-14 | $8.57 | $8.57 | $8.43 | $8.49 | $40.44 | 9,266 |
| 2018-06-13 | $8.60 | $8.60 | $8.42 | $8.52 | $40.58 | 5,733 |
| 2018-06-12 | $8.51 | $8.58 | $8.44 | $8.57 | $40.82 | 5,766 |
| 2018-06-11 | $8.35 | $8.50 | $8.33 | $8.49 | $40.44 | 5,950 |
| 2018-06-08 | $8.40 | $8.58 | $8.34 | $8.37 | $39.87 | 27,766 |
| 2018-06-07 | $8.27 | $8.40 | $8.23 | $8.40 | $40.01 | 11,750 |
| 2018-06-06 | $8.26 | $8.29 | $8.13 | $8.27 | $39.39 | 7,500 |
| 2018-06-05 | $8.32 | $8.32 | $8.20 | $8.30 | $39.54 | 6,150 |
| 2018-06-04 | $8.31 | $8.37 | $8.13 | $8.30 | $39.54 | 12,866 |
| 2018-06-01 | $8.42 | $8.42 | $8.25 | $8.31 | $39.58 | 8,733 |
| 2018-05-31 | $8.30 | $8.59 | $8.12 | $8.42 | $40.11 | 21,600 |
| 2018-05-30 | $8.24 | $8.30 | $8.15 | $8.26 | $39.35 | 10,082 |
| 2018-05-29 | $8.16 | $8.22 | $8.08 | $8.20 | $39.06 | 10,083 |
| 2018-05-25 | $8.20 | $8.29 | $8.06 | $8.16 | $38.87 | 14,233 |
| 2018-05-24 | $8.28 | $8.29 | $8.12 | $8.24 | $39.25 | 17,603 |
| 2018-05-23 | $8.29 | $8.35 | $8.26 | $8.30 | $39.54 | 6,883 |
| 2018-05-22 | $8.49 | $8.49 | $8.21 | $8.30 | $39.54 | 14,100 |
| 2018-05-21 | $8.49 | $8.49 | $8.36 | $8.49 | $40.44 | 6,950 |
| 2018-05-18 | $8.54 | $8.55 | $8.43 | $8.44 | $39.81 | 12,466 |
| 2018-05-17 | $8.47 | $8.59 | $8.44 | $8.53 | $40.24 | 16,633 |
| 2018-05-16 | $8.40 | $8.47 | $8.30 | $8.45 | $39.86 | 5,133 |
| 2018-05-15 | $8.40 | $8.43 | $8.32 | $8.40 | $39.62 | 7,883 |
| 2018-05-14 | $8.30 | $8.45 | $8.26 | $8.42 | $39.72 | 14,316 |
| 2018-05-11 | $8.06 | $8.29 | $8.06 | $8.28 | $39.06 | 21,300 |
| 2018-05-10 | $7.93 | $8.10 | $7.93 | $8.07 | $38.07 | 12,966 |
| 2018-05-09 | $8.00 | $8.05 | $7.97 | $7.98 | $37.64 | 9,700 |
| 2018-05-08 | $7.79 | $7.99 | $7.79 | $7.99 | $37.69 | 27,950 |
| 2018-05-07 | $7.75 | $7.79 | $7.66 | $7.69 | $36.28 | 19,850 |
| 2018-05-04 | $7.82 | $7.85 | $7.70 | $7.79 | $36.75 | 7,966 |
| 2018-05-03 | $7.93 | $7.93 | $7.75 | $7.85 | $37.03 | 7,350 |
| 2018-05-02 | $7.95 | $8.02 | $7.86 | $7.92 | $37.36 | 13,600 |
| 2018-05-01 | $7.99 | $7.99 | $7.94 | $7.95 | $37.50 | 7,283 |
| 2018-04-30 | $7.97 | $8.03 | $7.95 | $7.98 | $37.64 | 10,216 |
| 2018-04-27 | $7.99 | $8.02 | $7.92 | $7.98 | $37.64 | 10,366 |
| 2018-04-26 | $7.95 | $7.99 | $7.95 | $7.95 | $37.50 | 5,816 |
| 2018-04-25 | $7.96 | $7.99 | $7.90 | $7.95 | $37.50 | 7,033 |
| 2018-04-24 | $7.97 | $8.03 | $7.95 | $7.98 | $37.64 | 9,633 |
| 2018-04-23 | $7.92 | $7.99 | $7.85 | $7.95 | $37.50 | 11,950 |
| 2018-04-20 | $8.02 | $8.05 | $7.90 | $7.92 | $37.36 | 7,466 |
| 2018-04-19 | $7.95 | $8.06 | $7.95 | $8.05 | $37.97 | 11,233 |
| 2018-04-18 | $8.02 | $8.03 | $7.95 | $7.98 | $37.64 | 11,783 |
| 2018-04-17 | $8.00 | $8.11 | $7.91 | $8.11 | $37.86 | 14,533 |
| 2018-04-16 | $7.82 | $7.99 | $7.82 | $7.97 | $37.21 | 9,233 |
| 2018-04-13 | $7.80 | $7.87 | $7.80 | $7.83 | $36.55 | 9,466 |
| 2018-04-12 | $7.86 | $7.87 | $7.80 | $7.83 | $36.55 | 5,916 |
| 2018-04-11 | $7.87 | $7.93 | $7.79 | $7.81 | $36.46 | 11,533 |
| 2018-04-10 | $7.87 | $7.93 | $7.85 | $7.88 | $36.79 | 5,850 |
| 2018-04-09 | $7.79 | $7.92 | $7.79 | $7.87 | $36.74 | 5,566 |
| 2018-04-06 | $7.82 | $7.91 | $7.76 | $7.76 | $36.23 | 9,133 |
| 2018-04-05 | $7.90 | $7.93 | $7.82 | $7.87 | $36.74 | 4,816 |
| 2018-04-04 | $7.72 | $7.92 | $7.72 | $7.89 | $36.83 | 12,333 |
| 2018-04-03 | $7.94 | $7.94 | $7.71 | $7.76 | $36.23 | 25,900 |
| 2018-04-02 | $7.76 | $7.98 | $7.75 | $7.94 | $37.07 | 23,933 |
| 2018-03-29 | $7.69 | $7.89 | $7.69 | $7.72 | $36.04 | 19,583 |
| 2018-03-28 | $7.65 | $7.73 | $7.60 | $7.62 | $35.57 | 9,183 |
| 2018-03-27 | $7.69 | $7.70 | $7.50 | $7.63 | $35.62 | 16,316 |
| 2018-03-26 | $7.83 | $7.88 | $7.67 | $7.68 | $35.85 | 8,850 |
| 2018-03-23 | $7.80 | $7.86 | $7.80 | $7.80 | $36.41 | 3,200 |
| 2018-03-22 | $7.80 | $7.90 | $7.68 | $7.80 | $36.41 | 11,933 |
| 2018-03-21 | $7.93 | $8.04 | $7.92 | $7.97 | $36.81 | 7,283 |
| 2018-03-20 | $7.95 | $8.01 | $7.92 | $7.96 | $36.77 | 9,833 |
| 2018-03-19 | $7.96 | $8.05 | $7.89 | $7.94 | $36.68 | 19,716 |
| 2018-03-16 | $7.93 | $8.07 | $7.93 | $7.97 | $36.81 | 29,166 |
| 2018-03-15 | $8.14 | $8.15 | $7.97 | $7.97 | $36.81 | 13,300 |
| 2018-03-14 | $8.03 | $8.14 | $8.03 | $8.12 | $37.51 | 9,916 |
| 2018-03-13 | $8.10 | $8.12 | $7.98 | $8.05 | $37.18 | 27,233 |
| 2018-03-12 | $8.04 | $8.14 | $8.04 | $8.11 | $37.46 | 8,733 |
| 2018-03-09 | $8.10 | $8.10 | $8.00 | $8.07 | $37.28 | 12,883 |
| 2018-03-08 | $7.95 | $8.09 | $7.95 | $8.06 | $37.23 | 10,266 |
| 2018-03-07 | $7.80 | $7.97 | $7.75 | $7.92 | $36.58 | 22,066 |
| 2018-03-06 | $7.51 | $7.91 | $7.51 | $7.87 | $36.35 | 35,933 |
| 2018-03-05 | $7.23 | $7.56 | $7.23 | $7.52 | $34.71 | 24,000 |
| 2018-03-02 | $7.20 | $7.29 | $7.20 | $7.29 | $33.67 | 9,800 |
| 2018-03-01 | $7.07 | $7.30 | $7.07 | $7.23 | $33.40 | 21,183 |
| 2018-02-28 | $7.01 | $7.15 | $6.88 | $7.11 | $32.84 | 27,900 |
| 2018-02-27 | $7.18 | $7.25 | $7.01 | $7.06 | $32.61 | 18,016 |
| 2018-02-26 | $7.18 | $7.21 | $7.12 | $7.18 | $33.17 | 11,033 |
| 2018-02-23 | $7.15 | $7.20 | $7.11 | $7.16 | $33.07 | 11,100 |
| 2018-02-22 | $7.17 | $7.20 | $7.15 | $7.16 | $33.07 | 8,631 |
| 2018-02-21 | $7.27 | $7.30 | $7.17 | $7.19 | $33.21 | 9,583 |
| 2018-02-20 | $7.40 | $7.43 | $7.20 | $7.28 | $33.63 | 12,750 |
| 2018-02-16 | $7.43 | $7.46 | $7.32 | $7.39 | $34.14 | 16,983 |
| 2018-02-15 | $7.60 | $7.60 | $7.50 | $7.51 | $34.30 | 8,500 |
| 2018-02-14 | $7.48 | $7.58 | $7.48 | $7.58 | $34.62 | 9,316 |
| 2018-02-13 | $7.37 | $7.55 | $7.35 | $7.47 | $34.12 | 15,083 |
| 2018-02-12 | $7.38 | $7.55 | $7.31 | $7.44 | $33.98 | 11,966 |
| 2018-02-09 | $7.51 | $7.61 | $7.29 | $7.33 | $33.48 | 20,250 |
| 2018-02-08 | $7.78 | $7.78 | $7.45 | $7.46 | $34.07 | 13,416 |
| 2018-02-07 | $7.49 | $7.79 | $7.48 | $7.72 | $35.26 | 17,750 |
| 2018-02-06 | $7.37 | $7.60 | $7.31 | $7.49 | $34.21 | 11,950 |
| 2018-02-05 | $7.70 | $7.75 | $7.33 | $7.46 | $34.07 | 19,366 |
| 2018-02-02 | $7.75 | $7.80 | $7.70 | $7.71 | $35.22 | 13,216 |
| 2018-02-01 | $7.75 | $7.83 | $7.72 | $7.77 | $35.49 | 8,483 |
| 2018-01-31 | $7.85 | $7.85 | $7.72 | $7.74 | $35.35 | 16,950 |
| 2018-01-30 | $7.78 | $7.80 | $7.73 | $7.79 | $35.58 | 11,483 |
| 2018-01-29 | $7.83 | $7.85 | $7.70 | $7.79 | $35.58 | 20,350 |
| 2018-01-26 | $7.83 | $7.87 | $7.79 | $7.85 | $35.86 | 12,350 |
| 2018-01-25 | $7.85 | $7.86 | $7.80 | $7.82 | $35.72 | 13,766 |
| 2018-01-24 | $7.80 | $7.83 | $7.78 | $7.83 | $35.74 | 13,133 |
| 2018-01-23 | $7.60 | $7.82 | $7.60 | $7.79 | $35.58 | 20,666 |
| 2018-01-22 | $7.70 | $7.80 | $7.70 | $7.80 | $35.63 | 13,700 |
| 2018-01-19 | $7.62 | $7.73 | $7.60 | $7.71 | $35.22 | 21,100 |
| 2018-01-18 | $7.65 | $7.82 | $7.65 | $7.77 | $35.11 | 42,900 |
| 2018-01-17 | $7.67 | $7.69 | $7.55 | $7.67 | $34.66 | 26,800 |
| 2018-01-16 | $7.57 | $7.65 | $7.53 | $7.63 | $34.48 | 46,916 |
| 2018-01-12 | $7.49 | $7.54 | $7.46 | $7.54 | $34.07 | 18,150 |
| 2018-01-11 | $7.46 | $7.52 | $7.42 | $7.48 | $33.80 | 12,316 |
| 2018-01-10 | $7.35 | $7.44 | $7.35 | $7.42 | $33.53 | 14,533 |
| 2018-01-09 | $7.40 | $7.40 | $7.35 | $7.35 | $33.21 | 9,933 |
| 2018-01-08 | $7.35 | $7.49 | $7.33 | $7.39 | $33.39 | 33,816 |
| 2018-01-05 | $7.35 | $7.43 | $7.32 | $7.33 | $33.12 | 46,850 |
| 2018-01-04 | $7.41 | $7.45 | $7.33 | $7.34 | $33.17 | 27,333 |
| 2018-01-03 | $7.51 | $7.55 | $7.38 | $7.41 | $33.48 | 18,433 |
| 2018-01-02 | $7.29 | $7.53 | $7.29 | $7.47 | $33.76 | 30,366 |
| 2017-12-29 | $7.25 | $7.35 | $7.12 | $7.28 | $32.90 | 70,716 |
| 2017-12-28 | $7.35 | $7.40 | $7.27 | $7.30 | $32.99 | 52,433 |
| 2017-12-27 | $7.44 | $7.46 | $7.30 | $7.34 | $33.17 | 56,683 |
| 2017-12-26 | $7.50 | $7.54 | $7.44 | $7.45 | $33.67 | 38,000 |
| 2017-12-22 | $7.50 | $7.61 | $7.50 | $7.51 | $33.94 | 17,533 |
| 2017-12-21 | $7.55 | $7.61 | $7.48 | $7.48 | $33.80 | 23,100 |
| 2017-12-20 | $7.62 | $7.63 | $7.44 | $7.55 | $34.12 | 40,683 |
| 2017-12-19 | $7.60 | $7.68 | $7.52 | $7.58 | $34.25 | 14,450 |
| 2017-12-18 | $7.70 | $7.78 | $7.62 | $7.68 | $34.33 | 38,550 |
| 2017-12-15 | $7.65 | $7.75 | $7.65 | $7.65 | $34.19 | 32,633 |
| 2017-12-14 | $7.57 | $7.64 | $7.57 | $7.61 | $34.01 | 18,183 |
| 2017-12-13 | $7.64 | $7.67 | $7.55 | $7.57 | $33.84 | 33,433 |
| 2017-12-12 | $7.65 | $7.77 | $7.65 | $7.67 | $34.28 | 15,316 |
| 2017-12-11 | $7.72 | $7.75 | $7.66 | $7.69 | $34.37 | 20,833 |
| 2017-12-08 | $7.84 | $7.84 | $7.71 | $7.76 | $34.68 | 14,650 |
| 2017-12-07 | $7.80 | $7.81 | $7.73 | $7.79 | $34.82 | 9,452 |
| 2017-12-06 | $7.75 | $7.86 | $7.72 | $7.76 | $34.68 | 19,694 |
| 2017-12-05 | $7.80 | $7.87 | $7.73 | $7.80 | $34.86 | 14,433 |
| 2017-12-04 | $7.60 | $7.80 | $7.59 | $7.77 | $34.73 | 12,836 |
| 2017-12-01 | $7.60 | $7.63 | $7.56 | $7.59 | $33.93 | 20,983 |
| 2017-11-30 | $7.60 | $7.63 | $7.52 | $7.62 | $34.06 | 16,816 |
| 2017-11-29 | $7.62 | $7.63 | $7.55 | $7.60 | $33.97 | 18,200 |
| 2017-11-28 | $7.50 | $7.63 | $7.50 | $7.59 | $33.93 | 18,124 |
| 2017-11-27 | $7.65 | $7.67 | $7.51 | $7.51 | $33.57 | 24,470 |
| 2017-11-24 | $7.75 | $7.79 | $7.56 | $7.63 | $34.10 | 13,155 |
| 2017-11-22 | $7.50 | $7.84 | $7.46 | $7.75 | $34.64 | 30,500 |
| 2017-11-21 | $7.50 | $7.55 | $7.40 | $7.52 | $33.61 | 15,450 |
| 2017-11-20 | $7.48 | $7.61 | $7.46 | $7.47 | $33.39 | 29,207 |
| 2017-11-17 | $7.50 | $7.77 | $7.43 | $7.61 | $33.64 | 39,521 |
| 2017-11-16 | $7.49 | $7.86 | $7.47 | $7.60 | $33.60 | 64,060 |
| 2017-11-15 | $7.70 | $7.87 | $7.65 | $7.66 | $33.86 | 21,238 |
| 2017-11-14 | $7.70 | $7.82 | $7.70 | $7.73 | $34.17 | 19,775 |
| 2017-11-13 | $7.62 | $7.81 | $7.55 | $7.78 | $34.39 | 38,738 |
| 2017-11-10 | $7.90 | $7.99 | $7.63 | $7.67 | $33.90 | 41,967 |
| 2017-11-09 | $7.93 | $8.05 | $7.92 | $7.93 | $35.05 | 18,418 |
| 2017-11-08 | $7.92 | $8.09 | $7.92 | $8.01 | $35.41 | 21,044 |
| 2017-11-07 | $8.17 | $8.34 | $7.92 | $7.92 | $35.01 | 53,247 |
| 2017-11-06 | $8.12 | $8.18 | $8.05 | $8.14 | $35.98 | 21,608 |
| 2017-11-03 | $7.95 | $8.20 | $7.92 | $8.08 | $35.72 | 26,351 |
| 2017-11-02 | $8.28 | $8.28 | $7.94 | $7.99 | $35.32 | 42,028 |
| 2017-11-01 | $8.30 | $8.40 | $8.24 | $8.29 | $36.65 | 24,854 |
| 2017-10-31 | $8.48 | $8.53 | $8.32 | $8.32 | $36.78 | 20,387 |
| 2017-10-30 | $8.50 | $8.55 | $8.41 | $8.48 | $37.49 | 19,617 |
| 2017-10-27 | $8.53 | $8.57 | $8.46 | $8.52 | $37.66 | 20,166 |
| 2017-10-26 | $8.47 | $8.58 | $8.47 | $8.54 | $37.75 | 17,817 |
| 2017-10-25 | $8.66 | $8.70 | $8.40 | $8.50 | $37.57 | 40,738 |
| 2017-10-24 | $8.88 | $8.88 | $8.62 | $8.72 | $38.55 | 40,428 |
| 2017-10-23 | $8.97 | $8.99 | $8.86 | $8.90 | $39.34 | 14,600 |
| 2017-10-20 | $8.87 | $9.03 | $8.86 | $8.94 | $39.52 | 24,556 |
| 2017-10-19 | $9.03 | $9.13 | $9.02 | $9.03 | $39.55 | 24,294 |
| 2017-10-18 | $9.14 | $9.14 | $9.03 | $9.04 | $39.59 | 41,213 |
| 2017-10-17 | $9.10 | $9.16 | $9.08 | $9.09 | $39.81 | 19,100 |
| 2017-10-16 | $9.22 | $9.23 | $9.12 | $9.13 | $39.99 | 13,643 |
| 2017-10-13 | $9.20 | $9.21 | $9.08 | $9.17 | $40.16 | 20,498 |
| 2017-10-12 | $9.16 | $9.28 | $9.01 | $9.21 | $40.34 | 32,508 |
| 2017-10-11 | $9.13 | $9.20 | $9.04 | $9.10 | $39.85 | 27,189 |
| 2017-10-10 | $9.16 | $9.20 | $9.11 | $9.16 | $40.12 | 19,299 |
| 2017-10-09 | $9.12 | $9.26 | $9.10 | $9.19 | $40.25 | 24,237 |
| 2017-10-06 | $9.14 | $9.19 | $9.11 | $9.15 | $40.07 | 14,479 |
| 2017-10-05 | $9.00 | $9.19 | $9.00 | $9.13 | $39.99 | 19,513 |
| 2017-10-04 | $9.10 | $9.18 | $9.00 | $9.06 | $39.68 | 62,088 |
| 2017-10-03 | $9.23 | $9.30 | $9.10 | $9.15 | $40.07 | 95,117 |
| 2017-10-02 | $9.59 | $10.00 | $9.59 | $9.95 | $43.58 | 30,656 |
| 2017-09-29 | $9.31 | $9.67 | $9.31 | $9.54 | $41.78 | 26,177 |
| 2017-09-28 | $9.30 | $9.40 | $9.22 | $9.35 | $40.95 | 21,296 |
| 2017-09-27 | $9.34 | $9.42 | $9.22 | $9.37 | $41.04 | 21,140 |
| 2017-09-26 | $9.36 | $9.50 | $9.35 | $9.38 | $41.08 | 15,337 |
| 2017-09-25 | $9.30 | $9.40 | $9.28 | $9.31 | $40.77 | 12,672 |
| 2017-09-22 | $9.10 | $9.32 | $9.10 | $9.29 | $40.69 | 19,083 |
| 2017-09-21 | $9.15 | $9.19 | $9.07 | $9.14 | $40.03 | 10,560 |
| 2017-09-20 | $9.10 | $9.25 | $8.90 | $9.13 | $39.99 | 25,347 |
| 2017-09-19 | $9.10 | $9.21 | $9.03 | $9.12 | $39.94 | 16,269 |
| 2017-09-18 | $9.35 | $9.42 | $9.26 | $9.27 | $40.03 | 29,514 |
| 2017-09-15 | $9.23 | $9.35 | $9.23 | $9.35 | $40.37 | 15,649 |
| 2017-09-14 | $9.32 | $9.39 | $9.11 | $9.24 | $39.90 | 17,378 |
| 2017-09-13 | $9.25 | $9.40 | $9.25 | $9.30 | $40.16 | 25,515 |
| 2017-09-12 | $9.36 | $9.40 | $9.27 | $9.30 | $40.16 | 18,098 |
| 2017-09-11 | $9.11 | $9.34 | $9.10 | $9.32 | $40.24 | 18,608 |
| 2017-09-08 | $9.07 | $9.14 | $9.02 | $9.06 | $39.12 | 11,327 |
| 2017-09-07 | $9.09 | $9.09 | $8.87 | $9.06 | $39.12 | 20,898 |
| 2017-09-06 | $9.16 | $9.17 | $8.95 | $9.08 | $39.21 | 22,384 |
| 2017-09-05 | $8.88 | $9.16 | $8.85 | $9.12 | $39.38 | 24,522 |
| 2017-09-01 | $8.75 | $8.95 | $8.75 | $8.85 | $38.21 | 25,008 |
| 2017-08-31 | $8.90 | $8.94 | $8.72 | $8.73 | $37.70 | 23,320 |
| 2017-08-30 | $8.79 | $8.90 | $8.71 | $8.86 | $38.26 | 31,962 |
| 2017-08-29 | $8.70 | $8.80 | $8.67 | $8.75 | $37.78 | 34,190 |
| 2017-08-28 | $8.74 | $8.86 | $8.70 | $8.73 | $37.70 | 27,169 |
| 2017-08-25 | $8.75 | $8.85 | $8.73 | $8.74 | $37.74 | 13,840 |
| 2017-08-24 | $8.83 | $8.91 | $8.73 | $8.73 | $37.70 | 19,053 |
| 2017-08-23 | $8.81 | $8.89 | $8.73 | $8.83 | $38.13 | 38,039 |
| 2017-08-22 | $8.80 | $8.98 | $8.79 | $8.86 | $38.26 | 25,588 |
| 2017-08-21 | $8.83 | $9.00 | $8.79 | $8.83 | $38.13 | 32,223 |
| 2017-08-18 | $9.25 | $9.29 | $9.17 | $9.24 | $39.32 | 23,131 |
| 2017-08-17 | $9.20 | $9.37 | $9.04 | $9.11 | $38.77 | 22,235 |
| 2017-08-16 | $9.35 | $9.42 | $9.16 | $9.19 | $39.11 | 22,385 |
| 2017-08-15 | $9.29 | $9.44 | $9.27 | $9.32 | $39.66 | 36,193 |
| 2017-08-14 | $9.05 | $9.41 | $8.89 | $9.22 | $39.23 | 40,752 |
| 2017-08-11 | $9.00 | $9.20 | $8.85 | $8.98 | $38.21 | 56,849 |
| 2017-08-10 | $9.80 | $9.84 | $8.82 | $8.99 | $38.26 | 90,466 |
| 2017-08-09 | $10.90 | $10.91 | $9.46 | $9.77 | $41.58 | 133,083 |
| 2017-08-08 | $11.90 | $12.00 | $10.84 | $10.96 | $46.64 | 79,500 |
| 2017-08-07 | $12.88 | $12.96 | $12.75 | $12.81 | $54.50 | 10,072 |
| 2017-08-04 | $13.03 | $13.03 | $12.75 | $12.77 | $54.34 | 16,076 |
| 2017-08-03 | $13.01 | $13.07 | $12.95 | $12.97 | $55.19 | 9,467 |
| 2017-08-02 | $13.17 | $13.23 | $12.96 | $13.03 | $55.45 | 10,110 |
| 2017-08-01 | $13.02 | $13.18 | $12.96 | $13.17 | $56.04 | 9,646 |
| 2017-07-31 | $13.00 | $13.05 | $12.95 | $13.00 | $55.32 | 12,183 |
| 2017-07-28 | $13.14 | $13.25 | $12.99 | $13.03 | $55.45 | 9,619 |
| 2017-07-27 | $13.31 | $13.31 | $13.01 | $13.12 | $55.83 | 9,900 |
| 2017-07-26 | $12.89 | $13.31 | $12.89 | $13.31 | $56.64 | 14,721 |
| 2017-07-25 | $13.05 | $13.15 | $12.90 | $13.00 | $55.32 | 11,153 |
| 2017-07-24 | $13.20 | $13.29 | $13.01 | $13.03 | $55.45 | 15,579 |
| 2017-07-21 | $13.40 | $13.40 | $13.27 | $13.27 | $56.47 | 10,762 |
| 2017-07-20 | $13.34 | $13.39 | $13.23 | $13.30 | $56.60 | 7,229 |
| 2017-07-19 | $13.26 | $13.57 | $13.26 | $13.31 | $56.64 | 6,331 |
| 2017-07-18 | $13.47 | $13.54 | $13.34 | $13.48 | $56.81 | 15,462 |
| 2017-07-17 | $13.39 | $13.44 | $13.34 | $13.40 | $56.47 | 10,252 |
| 2017-07-14 | $13.33 | $13.40 | $13.27 | $13.32 | $56.13 | 5,658 |
| 2017-07-13 | $13.27 | $13.41 | $13.26 | $13.35 | $56.26 | 9,811 |
| 2017-07-12 | $13.30 | $13.31 | $13.25 | $13.28 | $55.97 | 9,340 |
| 2017-07-11 | $13.15 | $13.29 | $13.14 | $13.22 | $55.71 | 5,830 |
| 2017-07-10 | $13.16 | $13.29 | $13.13 | $13.16 | $55.46 | 8,666 |
| 2017-07-07 | $13.33 | $13.33 | $13.15 | $13.22 | $55.71 | 6,284 |
| 2017-07-06 | $13.23 | $13.30 | $13.10 | $13.20 | $55.63 | 7,978 |
| 2017-07-05 | $13.25 | $13.35 | $13.05 | $13.16 | $55.46 | 5,778 |
| 2017-07-03 | $13.00 | $13.37 | $13.00 | $13.28 | $55.97 | 7,080 |
| 2017-06-30 | $12.97 | $13.08 | $12.88 | $13.01 | $54.83 | 11,949 |
| 2017-06-29 | $12.96 | $12.96 | $12.85 | $12.94 | $54.53 | 13,300 |
| 2017-06-28 | $13.05 | $13.05 | $12.90 | $12.92 | $54.45 | 11,508 |
| 2017-06-27 | $13.12 | $13.12 | $12.89 | $13.02 | $54.87 | 16,352 |
| 2017-06-26 | $13.26 | $13.26 | $12.97 | $13.11 | $55.25 | 15,634 |
| 2017-06-23 | $13.30 | $13.32 | $13.00 | $13.22 | $55.71 | 17,906 |
| 2017-06-22 | $13.41 | $13.47 | $13.22 | $13.30 | $56.05 | 6,889 |
| 2017-06-21 | $13.42 | $13.50 | $13.35 | $13.41 | $56.51 | 4,727 |
| 2017-06-20 | $13.55 | $13.55 | $13.40 | $13.43 | $56.60 | 10,099 |
| 2017-06-19 | $13.28 | $13.65 | $13.28 | $13.57 | $57.19 | 9,703 |
| 2017-06-16 | $13.54 | $13.68 | $13.45 | $13.66 | $57.02 | 10,365 |
| 2017-06-15 | $13.25 | $13.57 | $13.25 | $13.53 | $56.48 | 8,183 |
| 2017-06-14 | $13.53 | $13.55 | $13.31 | $13.43 | $56.06 | 11,619 |
| 2017-06-13 | $13.59 | $13.63 | $13.43 | $13.53 | $56.48 | 11,440 |
| 2017-06-12 | $13.29 | $13.62 | $13.28 | $13.58 | $56.69 | 10,661 |
| 2017-06-09 | $13.42 | $13.51 | $13.27 | $13.35 | $55.73 | 13,021 |
| 2017-06-08 | $13.55 | $13.69 | $13.35 | $13.39 | $55.89 | 13,530 |
| 2017-06-07 | $13.66 | $13.75 | $13.50 | $13.52 | $56.44 | 7,686 |
| 2017-06-06 | $13.66 | $13.70 | $13.63 | $13.66 | $57.02 | 8,222 |
| 2017-06-05 | $13.60 | $13.70 | $13.59 | $13.65 | $56.98 | 8,146 |
| 2017-06-02 | $13.54 | $13.62 | $13.48 | $13.61 | $56.81 | 7,346 |
| 2017-06-01 | $13.54 | $13.62 | $13.44 | $13.54 | $56.52 | 7,436 |
| 2017-05-31 | $13.70 | $13.70 | $13.46 | $13.52 | $56.44 | 14,060 |
| 2017-05-30 | $13.60 | $13.70 | $13.53 | $13.69 | $57.15 | 12,836 |
| 2017-05-26 | $13.78 | $13.89 | $13.50 | $13.54 | $56.52 | 13,602 |
| 2017-05-25 | $13.85 | $13.85 | $13.69 | $13.72 | $57.27 | 9,916 |
| 2017-05-24 | $13.85 | $13.95 | $13.64 | $13.78 | $57.52 | 16,270 |
| 2017-05-23 | $13.69 | $13.85 | $13.56 | $13.78 | $57.52 | 8,485 |
| 2017-05-22 | $13.55 | $13.73 | $13.55 | $13.65 | $56.98 | 15,348 |
| 2017-05-19 | $13.92 | $13.92 | $13.25 | $13.61 | $56.81 | 34,342 |
| 2017-05-18 | $13.73 | $14.06 | $13.73 | $14.02 | $57.97 | 27,015 |
| 2017-05-17 | $13.92 | $14.00 | $13.71 | $13.81 | $57.10 | 21,483 |
| 2017-05-16 | $13.96 | $14.06 | $13.80 | $14.01 | $57.93 | 28,161 |
| 2017-05-15 | $13.50 | $13.96 | $13.50 | $13.95 | $57.66 | 49,768 |
| 2017-05-12 | $13.47 | $13.58 | $13.46 | $13.53 | $55.94 | 13,458 |
| 2017-05-11 | $13.56 | $13.92 | $13.47 | $13.48 | $55.74 | 24,585 |
| 2017-05-10 | $13.72 | $13.77 | $13.41 | $13.59 | $56.19 | 30,887 |
| 2017-05-09 | $13.96 | $14.05 | $13.69 | $13.73 | $56.77 | 20,673 |
| 2017-05-08 | $13.95 | $13.99 | $13.73 | $13.95 | $57.68 | 11,880 |
| 2017-05-05 | $13.71 | $14.03 | $13.50 | $13.96 | $57.72 | 20,013 |
| 2017-05-04 | $14.08 | $14.08 | $13.62 | $13.70 | $56.65 | 32,415 |
| 2017-05-03 | $14.23 | $14.24 | $14.00 | $14.06 | $58.13 | 19,922 |
| 2017-05-02 | $14.21 | $14.23 | $14.02 | $14.21 | $58.75 | 19,563 |
| 2017-05-01 | $14.18 | $14.24 | $14.10 | $14.21 | $58.75 | 12,496 |
| 2017-04-28 | $14.14 | $14.20 | $14.00 | $14.17 | $58.59 | 15,128 |
| 2017-04-27 | $14.19 | $14.26 | $14.01 | $14.13 | $58.42 | 16,708 |
| 2017-04-26 | $14.28 | $14.30 | $14.01 | $14.11 | $58.34 | 22,375 |
| 2017-04-25 | $14.30 | $14.30 | $14.17 | $14.28 | $59.04 | 9,820 |
| 2017-04-24 | $14.29 | $14.30 | $14.12 | $14.20 | $58.71 | 15,199 |
| 2017-04-21 | $14.18 | $14.19 | $14.03 | $14.11 | $58.34 | 14,852 |
| 2017-04-20 | $14.15 | $14.17 | $14.03 | $14.14 | $58.47 | 10,901 |
| 2017-04-19 | $14.11 | $14.15 | $14.00 | $14.09 | $58.26 | 13,182 |
| 2017-04-18 | $14.06 | $14.07 | $13.94 | $14.01 | $57.93 | 13,647 |
| 2017-04-17 | $13.94 | $14.06 | $13.90 | $14.06 | $58.13 | 14,075 |
| 2017-04-13 | $14.08 | $14.08 | $13.95 | $14.04 | $57.52 | 22,033 |
| 2017-04-12 | $14.09 | $14.14 | $13.96 | $14.04 | $57.52 | 29,314 |
| 2017-04-11 | $14.04 | $14.17 | $14.04 | $14.07 | $57.64 | 18,296 |
| 2017-04-10 | $14.13 | $14.13 | $13.94 | $14.05 | $57.56 | 29,273 |
| 2017-04-07 | $14.20 | $14.20 | $14.05 | $14.10 | $57.77 | 14,827 |
| 2017-04-06 | $14.20 | $14.29 | $14.10 | $14.16 | $58.01 | 12,770 |
| 2017-04-05 | $14.17 | $14.37 | $14.04 | $14.16 | $58.01 | 21,166 |
| 2017-04-04 | $14.12 | $14.24 | $14.04 | $14.10 | $57.77 | 16,171 |
| 2017-04-03 | $14.43 | $14.43 | $14.04 | $14.13 | $57.89 | 19,985 |
| 2017-03-31 | $14.25 | $14.39 | $14.21 | $14.36 | $58.83 | 11,359 |
| 2017-03-30 | $14.40 | $14.43 | $14.12 | $14.17 | $58.05 | 19,778 |
| 2017-03-29 | $14.00 | $14.48 | $13.96 | $14.40 | $58.99 | 28,987 |
| 2017-03-28 | $14.20 | $14.26 | $13.95 | $13.97 | $57.23 | 17,604 |
| 2017-03-27 | $14.14 | $14.28 | $14.02 | $14.21 | $58.22 | 20,063 |
| 2017-03-24 | $14.17 | $14.17 | $14.00 | $14.15 | $57.97 | 14,232 |
| 2017-03-23 | $14.24 | $14.32 | $14.02 | $14.05 | $57.56 | 10,966 |
| 2017-03-22 | $14.18 | $14.35 | $14.04 | $14.19 | $58.13 | 18,774 |
| 2017-03-21 | $14.48 | $14.49 | $14.00 | $14.19 | $58.13 | 24,315 |
| 2017-03-20 | $14.45 | $14.60 | $14.39 | $14.49 | $58.82 | 17,550 |
| 2017-03-17 | $14.34 | $14.44 | $14.22 | $14.37 | $58.34 | 17,037 |
| 2017-03-16 | $14.32 | $14.49 | $14.20 | $14.22 | $57.73 | 24,158 |
| 2017-03-15 | $14.19 | $14.36 | $14.09 | $14.20 | $57.65 | 16,964 |
| 2017-03-14 | $14.16 | $14.16 | $14.01 | $14.09 | $57.20 | 11,505 |
| 2017-03-13 | $14.09 | $14.24 | $14.00 | $14.13 | $57.36 | 16,684 |
| 2017-03-10 | $14.01 | $14.28 | $13.91 | $13.95 | $56.63 | 19,392 |
| 2017-03-09 | $14.29 | $14.51 | $13.89 | $13.89 | $56.39 | 22,527 |
| 2017-03-08 | $14.37 | $14.52 | $14.09 | $14.36 | $58.30 | 24,983 |
| 2017-03-07 | $14.04 | $14.12 | $13.91 | $14.09 | $57.20 | 9,030 |
| 2017-03-06 | $13.98 | $14.15 | $13.90 | $14.02 | $56.92 | 15,348 |
| 2017-03-03 | $13.92 | $14.05 | $13.88 | $13.98 | $56.75 | 8,320 |
| 2017-03-02 | $13.97 | $14.12 | $13.88 | $13.92 | $56.51 | 16,995 |
| 2017-03-01 | $13.67 | $14.03 | $13.67 | $13.98 | $56.75 | 20,666 |
| 2017-02-28 | $14.23 | $14.23 | $13.35 | $13.57 | $55.09 | 30,397 |
| 2017-02-27 | $14.65 | $14.65 | $14.08 | $14.19 | $57.61 | 15,281 |
| 2017-02-24 | $14.46 | $14.65 | $14.40 | $14.65 | $59.47 | 9,193 |
| 2017-02-23 | $14.39 | $14.50 | $14.21 | $14.48 | $58.78 | 8,576 |
| 2017-02-22 | $14.44 | $14.62 | $14.25 | $14.32 | $58.13 | 16,180 |
| 2017-02-21 | $14.32 | $14.64 | $14.27 | $14.51 | $58.91 | 18,968 |
| 2017-02-17 | $14.45 | $14.46 | $14.19 | $14.25 | $57.85 | 11,557 |
| 2017-02-16 | $14.38 | $14.44 | $14.33 | $14.44 | $58.62 | 7,888 |
| 2017-02-15 | $14.39 | $14.39 | $14.27 | $14.39 | $58.42 | 6,611 |
| 2017-02-14 | $14.38 | $14.54 | $14.28 | $14.45 | $58.14 | 18,014 |
| 2017-02-13 | $14.18 | $14.38 | $14.11 | $14.32 | $57.61 | 19,116 |
| 2017-02-10 | $14.04 | $14.13 | $13.99 | $14.11 | $56.77 | 8,470 |
| 2017-02-09 | $13.95 | $14.04 | $13.95 | $13.98 | $56.25 | 6,322 |
| 2017-02-08 | $14.00 | $14.03 | $13.90 | $14.00 | $56.33 | 12,056 |
| 2017-02-07 | $14.00 | $14.00 | $13.92 | $14.00 | $56.33 | 5,340 |
| 2017-02-06 | $13.85 | $13.99 | $13.85 | $13.99 | $56.29 | 4,752 |
| 2017-02-03 | $13.95 | $14.00 | $13.86 | $13.96 | $56.17 | 11,864 |
| 2017-02-02 | $13.93 | $13.95 | $13.87 | $13.95 | $56.13 | 11,848 |
| 2017-02-01 | $13.96 | $13.96 | $13.78 | $13.93 | $56.05 | 8,809 |
| 2017-01-31 | $13.94 | $13.96 | $13.77 | $13.82 | $55.60 | 10,606 |
| 2017-01-30 | $13.87 | $13.96 | $13.83 | $13.95 | $56.13 | 9,557 |
| 2017-01-27 | $13.85 | $13.93 | $13.70 | $13.88 | $55.84 | 10,130 |
| 2017-01-26 | $13.85 | $13.94 | $13.76 | $13.93 | $56.05 | 11,388 |
| 2017-01-25 | $13.96 | $13.96 | $13.80 | $13.90 | $55.92 | 8,810 |
| 2017-01-24 | $13.76 | $13.91 | $13.76 | $13.84 | $55.68 | 7,666 |
| 2017-01-23 | $13.76 | $13.96 | $13.67 | $13.92 | $56.00 | 10,559 |
| 2017-01-20 | $13.79 | $13.94 | $13.72 | $13.76 | $55.36 | 9,931 |
| 2017-01-19 | $13.90 | $13.90 | $13.76 | $13.89 | $55.88 | 11,875 |
| 2017-01-18 | $13.85 | $13.91 | $13.79 | $13.89 | $55.88 | 10,383 |
| 2017-01-17 | $13.84 | $14.00 | $13.81 | $13.91 | $55.45 | 24,383 |
| 2017-01-13 | $13.73 | $13.92 | $13.69 | $13.81 | $55.05 | 16,131 |
| 2017-01-12 | $13.67 | $13.80 | $13.59 | $13.77 | $54.89 | 7,468 |
| 2017-01-11 | $13.63 | $13.80 | $13.59 | $13.75 | $54.81 | 8,308 |
| 2017-01-10 | $13.72 | $13.72 | $13.50 | $13.54 | $53.97 | 9,254 |
| 2017-01-09 | $13.58 | $13.79 | $13.55 | $13.63 | $54.33 | 13,003 |
| 2017-01-06 | $13.74 | $13.74 | $13.55 | $13.65 | $54.41 | 10,561 |
| 2017-01-05 | $13.65 | $13.71 | $13.52 | $13.68 | $54.53 | 13,131 |
| 2017-01-04 | $13.30 | $13.64 | $13.30 | $13.64 | $54.37 | 31,478 |
| 2017-01-03 | $13.00 | $13.40 | $13.00 | $13.29 | $52.97 | 16,600 |
| 2016-12-30 | $12.94 | $13.08 | $12.79 | $12.93 | $51.54 | 17,770 |
| 2016-12-29 | $12.87 | $12.94 | $12.77 | $12.94 | $51.58 | 10,744 |
| 2016-12-28 | $13.03 | $13.06 | $12.71 | $12.83 | $51.14 | 9,403 |
| 2016-12-27 | $13.21 | $13.21 | $12.99 | $13.00 | $51.82 | 10,013 |
| 2016-12-23 | $13.26 | $13.30 | $13.04 | $13.08 | $52.14 | 9,953 |
| 2016-12-22 | $13.01 | $13.25 | $13.01 | $13.21 | $52.66 | 8,666 |
| 2016-12-21 | $13.40 | $13.40 | $13.02 | $13.06 | $52.06 | 21,584 |
| 2016-12-20 | $13.59 | $13.59 | $13.28 | $13.36 | $53.25 | 17,348 |
| 2016-12-19 | $13.40 | $13.40 | $13.20 | $13.39 | $53.37 | 12,617 |
| 2016-12-16 | $13.19 | $13.55 | $13.12 | $13.52 | $53.37 | 31,765 |
| 2016-12-15 | $13.15 | $13.21 | $13.02 | $13.11 | $51.75 | 9,034 |
| 2016-12-14 | $13.06 | $13.37 | $13.00 | $13.18 | $52.03 | 17,513 |
| 2016-12-13 | $12.95 | $13.21 | $12.95 | $13.14 | $51.87 | 12,785 |
| 2016-12-12 | $12.76 | $12.99 | $12.75 | $12.96 | $51.16 | 19,396 |
| 2016-12-09 | $12.50 | $12.79 | $12.50 | $12.76 | $50.37 | 11,421 |
| 2016-12-08 | $12.40 | $12.60 | $12.28 | $12.56 | $49.58 | 12,813 |
| 2016-12-07 | $12.35 | $12.36 | $12.27 | $12.34 | $48.71 | 8,976 |
| 2016-12-06 | $12.30 | $12.35 | $12.29 | $12.33 | $48.68 | 10,150 |
| 2016-12-05 | $12.18 | $12.27 | $12.15 | $12.26 | $48.40 | 10,694 |
| 2016-12-02 | $12.35 | $12.42 | $12.07 | $12.14 | $47.93 | 14,655 |
| 2016-12-01 | $12.50 | $12.50 | $12.35 | $12.37 | $48.83 | 7,912 |
| 2016-11-30 | $12.54 | $12.54 | $12.40 | $12.45 | $49.15 | 10,680 |
| 2016-11-29 | $12.25 | $12.50 | $12.22 | $12.43 | $49.07 | 13,677 |
| 2016-11-28 | $12.33 | $12.33 | $12.17 | $12.27 | $48.44 | 7,793 |
| 2016-11-25 | $12.12 | $12.33 | $12.03 | $12.33 | $48.68 | 10,576 |
| 2016-11-23 | $12.01 | $12.15 | $11.95 | $12.03 | $47.49 | 13,340 |
| 2016-11-22 | $12.09 | $12.14 | $11.92 | $11.95 | $47.18 | 8,226 |
| 2016-11-21 | $12.11 | $12.16 | $11.98 | $12.01 | $47.41 | 14,874 |
| 2016-11-18 | $11.95 | $12.04 | $11.82 | $12.03 | $47.49 | 17,040 |
| 2016-11-17 | $11.97 | $12.09 | $11.93 | $11.99 | $47.33 | 17,821 |
| 2016-11-16 | $12.08 | $12.30 | $12.02 | $12.08 | $47.18 | 20,974 |
| 2016-11-15 | $12.03 | $12.26 | $11.97 | $12.05 | $47.06 | 21,166 |
| 2016-11-14 | $12.04 | $12.13 | $11.93 | $12.05 | $47.06 | 12,777 |
| 2016-11-11 | $11.95 | $12.21 | $11.90 | $12.08 | $47.18 | 21,206 |
| 2016-11-10 | $11.51 | $12.11 | $11.51 | $12.07 | $47.14 | 28,016 |
| 2016-11-09 | $12.38 | $12.75 | $12.24 | $12.38 | $48.35 | 13,574 |
| 2016-11-08 | $12.18 | $12.39 | $12.18 | $12.38 | $48.35 | 6,664 |
| 2016-11-07 | $12.07 | $12.30 | $12.00 | $12.28 | $47.96 | 16,503 |
| 2016-11-04 | $12.25 | $12.25 | $12.05 | $12.06 | $47.10 | 10,997 |
| 2016-11-03 | $12.62 | $12.62 | $12.20 | $12.29 | $48.00 | 14,519 |
| 2016-11-02 | $12.40 | $12.60 | $12.03 | $12.54 | $48.97 | 27,507 |
| 2016-11-01 | $12.80 | $12.84 | $12.42 | $12.52 | $48.90 | 16,927 |
| 2016-10-31 | $12.91 | $12.98 | $12.80 | $12.88 | $50.30 | 10,619 |
| 2016-10-28 | $12.95 | $13.12 | $12.72 | $13.00 | $50.77 | 12,850 |
| 2016-10-27 | $12.96 | $13.07 | $12.83 | $13.03 | $50.89 | 18,784 |
| 2016-10-26 | $13.12 | $13.23 | $12.92 | $13.02 | $50.85 | 15,737 |
| 2016-10-25 | $13.25 | $13.39 | $13.18 | $13.22 | $51.63 | 8,229 |
| 2016-10-24 | $13.28 | $13.48 | $13.26 | $13.27 | $51.82 | 10,514 |
| 2016-10-21 | $13.16 | $13.41 | $13.16 | $13.39 | $52.29 | 5,392 |
| 2016-10-20 | $13.25 | $13.33 | $13.12 | $13.26 | $51.79 | 8,876 |
| 2016-10-19 | $13.25 | $13.38 | $13.25 | $13.28 | $51.86 | 7,409 |
| 2016-10-18 | $13.20 | $13.55 | $13.15 | $13.38 | $51.75 | 12,867 |
| 2016-10-17 | $13.39 | $13.43 | $13.10 | $13.14 | $50.82 | 12,668 |
| 2016-10-14 | $13.45 | $13.53 | $13.35 | $13.44 | $51.98 | 8,390 |
| 2016-10-13 | $13.44 | $13.53 | $13.40 | $13.41 | $51.86 | 8,859 |
| 2016-10-12 | $13.55 | $13.62 | $13.40 | $13.54 | $52.37 | 7,637 |
| 2016-10-11 | $13.56 | $13.65 | $13.40 | $13.47 | $52.10 | 7,693 |
| 2016-10-10 | $13.62 | $13.84 | $13.56 | $13.65 | $52.79 | 9,842 |
| 2016-10-07 | $13.74 | $13.95 | $13.65 | $13.65 | $52.79 | 13,405 |
| 2016-10-06 | $13.39 | $13.88 | $13.03 | $13.62 | $52.68 | 46,643 |
| 2016-10-05 | $12.92 | $13.08 | $12.92 | $12.98 | $50.20 | 8,621 |
| 2016-10-04 | $13.10 | $13.15 | $12.85 | $13.01 | $50.32 | 16,927 |
| 2016-10-03 | $13.15 | $13.15 | $13.00 | $13.08 | $50.59 | 10,453 |
| 2016-09-30 | $13.04 | $13.21 | $12.98 | $13.11 | $50.70 | 15,896 |
| 2016-09-29 | $13.10 | $13.21 | $12.96 | $13.00 | $50.28 | 14,330 |
| 2016-09-28 | $13.06 | $13.14 | $12.92 | $13.02 | $50.35 | 22,867 |
| 2016-09-27 | $13.00 | $13.20 | $13.00 | $13.11 | $50.70 | 15,185 |
| 2016-09-26 | $13.14 | $13.15 | $12.95 | $13.11 | $50.70 | 34,926 |
| 2016-09-23 | $13.70 | $13.71 | $12.75 | $13.19 | $51.01 | 113,308 |
| 2016-09-22 | $14.51 | $14.80 | $14.51 | $14.57 | $56.35 | 9,161 |
| 2016-09-21 | $14.46 | $14.66 | $14.42 | $14.58 | $56.39 | 10,459 |
| 2016-09-20 | $14.43 | $14.80 | $14.36 | $14.49 | $56.04 | 16,964 |
| 2016-09-19 | $14.46 | $14.61 | $14.45 | $14.51 | $55.52 | 15,227 |
| 2016-09-16 | $14.23 | $14.65 | $14.23 | $14.38 | $55.02 | 21,003 |
| 2016-09-15 | $14.20 | $14.46 | $14.20 | $14.31 | $54.75 | 19,330 |
| 2016-09-14 | $14.54 | $14.63 | $14.30 | $14.35 | $54.90 | 18,781 |
| 2016-09-13 | $14.66 | $14.78 | $14.50 | $14.58 | $55.78 | 15,175 |
| 2016-09-12 | $14.92 | $14.98 | $14.66 | $14.78 | $56.55 | 17,269 |
| 2016-09-09 | $14.95 | $15.10 | $14.92 | $15.01 | $57.43 | 12,706 |
| 2016-09-08 | $14.98 | $15.12 | $14.95 | $15.05 | $57.58 | 12,468 |
| 2016-09-07 | $15.26 | $15.26 | $14.95 | $15.08 | $57.70 | 36,778 |
| 2016-09-06 | $15.24 | $15.29 | $15.11 | $15.29 | $58.50 | 9,563 |
| 2016-09-02 | $15.25 | $15.25 | $15.10 | $15.25 | $58.35 | 7,692 |
| 2016-09-01 | $15.04 | $15.27 | $15.04 | $15.22 | $58.23 | 12,956 |
| 2016-08-31 | $15.25 | $15.25 | $14.92 | $15.09 | $57.74 | 20,817 |
| 2016-08-30 | $15.15 | $15.22 | $15.02 | $15.19 | $58.12 | 13,908 |
| 2016-08-29 | $15.15 | $15.32 | $14.96 | $15.06 | $57.62 | 18,629 |
| 2016-08-26 | $14.94 | $15.09 | $14.86 | $15.07 | $57.66 | 18,492 |
| 2016-08-25 | $14.92 | $15.03 | $14.80 | $14.90 | $57.01 | 19,678 |
| 2016-08-24 | $15.04 | $15.06 | $14.70 | $14.83 | $56.74 | 35,452 |
| 2016-08-23 | $15.20 | $15.20 | $15.00 | $15.08 | $57.70 | 15,982 |
| 2016-08-22 | $15.20 | $15.22 | $15.00 | $15.18 | $58.08 | 8,983 |
| 2016-08-19 | $15.29 | $15.36 | $14.91 | $15.17 | $58.04 | 26,129 |
| 2016-08-18 | $15.43 | $15.50 | $15.14 | $15.29 | $58.50 | 22,646 |
| 2016-08-17 | $15.49 | $15.80 | $15.48 | $15.60 | $59.08 | 42,031 |
| 2016-08-16 | $15.24 | $15.58 | $15.01 | $15.47 | $58.59 | 20,596 |
| 2016-08-15 | $14.90 | $15.30 | $14.87 | $15.23 | $57.68 | 31,902 |
| 2016-08-12 | $14.66 | $14.86 | $14.66 | $14.86 | $56.28 | 12,008 |
| 2016-08-11 | $14.70 | $14.82 | $14.60 | $14.66 | $55.52 | 19,980 |
| 2016-08-10 | $14.55 | $14.85 | $14.50 | $14.72 | $55.75 | 21,351 |
| 2016-08-09 | $14.80 | $14.80 | $14.54 | $14.61 | $55.33 | 20,378 |
| 2016-08-08 | $14.74 | $14.85 | $14.68 | $14.73 | $55.79 | 15,551 |
| 2016-08-05 | $14.71 | $14.81 | $14.68 | $14.74 | $55.82 | 9,133 |
| 2016-08-04 | $14.68 | $14.80 | $14.68 | $14.71 | $55.71 | 4,634 |
| 2016-08-03 | $14.73 | $14.83 | $14.66 | $14.73 | $55.79 | 7,149 |
| 2016-08-02 | $14.74 | $14.84 | $14.73 | $14.74 | $55.82 | 6,522 |
| 2016-08-01 | $14.76 | $14.88 | $14.73 | $14.75 | $55.86 | 9,172 |
| 2016-07-29 | $14.78 | $14.80 | $14.65 | $14.78 | $55.98 | 10,220 |
| 2016-07-28 | $14.79 | $14.80 | $14.65 | $14.70 | $55.67 | 9,320 |
| 2016-07-27 | $14.90 | $14.90 | $14.74 | $14.90 | $56.43 | 8,370 |
| 2016-07-26 | $14.79 | $14.90 | $14.70 | $14.86 | $56.28 | 8,697 |
| 2016-07-25 | $14.86 | $14.90 | $14.72 | $14.78 | $55.98 | 12,942 |
| 2016-07-22 | $14.55 | $14.90 | $14.54 | $14.80 | $56.05 | 11,123 |
| 2016-07-21 | $14.76 | $14.81 | $14.53 | $14.56 | $55.14 | 9,427 |
| 2016-07-20 | $14.74 | $14.74 | $14.61 | $14.68 | $55.60 | 20,892 |
| 2016-07-19 | $14.78 | $14.91 | $14.74 | $14.88 | $55.76 | 14,410 |
| 2016-07-18 | $14.55 | $14.79 | $14.55 | $14.74 | $55.24 | 14,246 |
| 2016-07-15 | $14.47 | $14.64 | $14.47 | $14.54 | $54.49 | 6,745 |
| 2016-07-14 | $14.35 | $14.64 | $14.31 | $14.51 | $54.37 | 8,821 |
| 2016-07-13 | $14.52 | $14.57 | $14.38 | $14.52 | $54.41 | 9,743 |
| 2016-07-12 | $14.40 | $14.66 | $14.35 | $14.57 | $54.60 | 22,288 |
| 2016-07-11 | $14.33 | $14.41 | $14.32 | $14.38 | $53.89 | 6,692 |
| 2016-07-08 | $14.24 | $14.40 | $14.22 | $14.40 | $53.96 | 15,048 |
| 2016-07-07 | $14.10 | $14.25 | $14.10 | $14.24 | $53.36 | 18,296 |
| 2016-07-06 | $14.06 | $14.18 | $13.78 | $14.18 | $53.14 | 10,029 |
| 2016-07-05 | $14.10 | $14.17 | $13.97 | $14.16 | $53.06 | 4,537 |
| 2016-07-01 | $14.05 | $14.20 | $13.94 | $14.09 | $52.78 | 7,628 |
| 2016-06-30 | $13.91 | $14.00 | $13.78 | $14.00 | $52.46 | 7,306 |
| 2016-06-29 | $13.85 | $13.91 | $13.72 | $13.84 | $51.86 | 5,993 |
| 2016-06-28 | $13.49 | $13.73 | $13.49 | $13.72 | $51.41 | 3,771 |
| 2016-06-27 | $13.73 | $13.88 | $13.43 | $13.43 | $50.33 | 13,068 |
| 2016-06-24 | $13.70 | $14.01 | $13.70 | $13.87 | $51.98 | 6,481 |
| 2016-06-23 | $14.02 | $14.20 | $13.92 | $14.00 | $52.46 | 13,904 |
| 2016-06-22 | $13.64 | $13.97 | $13.64 | $13.91 | $52.13 | 8,602 |
| 2016-06-21 | $13.79 | $13.88 | $13.68 | $13.70 | $51.34 | 5,480 |
| 2016-06-20 | $13.95 | $14.16 | $13.70 | $13.82 | $51.79 | 20,949 |
| 2016-06-17 | $13.70 | $13.84 | $13.70 | $13.80 | $51.71 | 3,493 |
| 2016-06-16 | $13.89 | $13.94 | $13.77 | $13.88 | $51.43 | 12,110 |
| 2016-06-15 | $13.97 | $14.00 | $13.85 | $13.89 | $51.47 | 4,345 |
| 2016-06-14 | $13.74 | $13.90 | $13.74 | $13.88 | $51.43 | 6,124 |
| 2016-06-13 | $13.77 | $13.92 | $13.72 | $13.79 | $51.10 | 5,131 |
| 2016-06-10 | $13.89 | $14.00 | $13.74 | $13.78 | $51.06 | 12,141 |
| 2016-06-09 | $13.86 | $14.00 | $13.85 | $14.00 | $51.87 | 7,111 |
| 2016-06-08 | $13.86 | $13.87 | $13.81 | $13.87 | $51.39 | 3,718 |
| 2016-06-07 | $13.76 | $13.92 | $13.71 | $13.86 | $51.35 | 6,900 |
| 2016-06-06 | $13.69 | $13.78 | $13.57 | $13.78 | $51.06 | 10,109 |
| 2016-06-03 | $13.66 | $13.78 | $13.62 | $13.71 | $50.80 | 4,732 |
| 2016-06-02 | $13.61 | $13.86 | $13.61 | $13.70 | $50.76 | 12,548 |
| 2016-06-01 | $13.49 | $13.74 | $13.48 | $13.66 | $50.61 | 3,813 |
| 2016-05-31 | $13.62 | $13.62 | $13.41 | $13.44 | $49.80 | 9,501 |
| 2016-05-27 | $13.49 | $13.65 | $13.36 | $13.61 | $50.43 | 9,690 |
| 2016-05-26 | $13.67 | $13.75 | $13.45 | $13.47 | $49.91 | 8,167 |
| 2016-05-25 | $13.80 | $13.80 | $13.65 | $13.72 | $50.84 | 5,671 |
| 2016-05-24 | $13.90 | $13.90 | $13.60 | $13.75 | $50.95 | 9,031 |
| 2016-05-23 | $13.38 | $13.86 | $13.38 | $13.83 | $51.24 | 26,423 |
| 2016-05-20 | $13.35 | $13.54 | $13.33 | $13.39 | $49.61 | 17,837 |
| 2016-05-19 | $13.15 | $13.34 | $12.97 | $13.24 | $49.06 | 12,118 |
| 2016-05-18 | $13.34 | $13.41 | $13.25 | $13.41 | $49.11 | 16,708 |
| 2016-05-17 | $13.34 | $13.44 | $13.21 | $13.26 | $48.56 | 10,727 |
| 2016-05-16 | $13.20 | $13.41 | $13.01 | $13.35 | $48.89 | 9,586 |
| 2016-05-13 | $13.01 | $13.26 | $12.97 | $13.10 | $47.97 | 17,072 |
| 2016-05-12 | $13.42 | $13.49 | $12.96 | $13.02 | $47.68 | 15,323 |
| 2016-05-11 | $13.31 | $13.50 | $13.12 | $13.33 | $48.81 | 21,372 |
| 2016-05-10 | $13.62 | $13.62 | $13.31 | $13.58 | $49.73 | 7,953 |
| 2016-05-09 | $13.53 | $13.59 | $13.35 | $13.40 | $49.07 | 8,120 |
| 2016-05-06 | $13.53 | $13.58 | $13.42 | $13.45 | $49.25 | 7,353 |
| 2016-05-05 | $13.42 | $13.58 | $13.40 | $13.48 | $49.36 | 7,045 |
| 2016-05-04 | $13.48 | $13.55 | $13.43 | $13.48 | $49.36 | 5,703 |
| 2016-05-03 | $13.38 | $13.62 | $13.38 | $13.48 | $49.36 | 9,617 |
| 2016-05-02 | $13.47 | $13.60 | $13.31 | $13.46 | $49.29 | 9,916 |
| 2016-04-29 | $13.40 | $13.61 | $13.32 | $13.53 | $49.55 | 11,863 |
| 2016-04-28 | $13.79 | $13.81 | $13.28 | $13.38 | $49.00 | 11,563 |
| 2016-04-27 | $13.53 | $13.65 | $13.53 | $13.65 | $49.98 | 6,043 |
| 2016-04-26 | $13.39 | $13.67 | $13.39 | $13.59 | $49.77 | 4,391 |
| 2016-04-25 | $13.78 | $13.78 | $13.30 | $13.42 | $49.14 | 19,919 |
| 2016-04-22 | $13.80 | $13.82 | $13.69 | $13.78 | $50.46 | 9,486 |
| 2016-04-21 | $13.93 | $13.94 | $13.70 | $13.72 | $50.24 | 11,642 |
| 2016-04-20 | $13.72 | $13.94 | $13.61 | $13.86 | $50.75 | 9,227 |
| 2016-04-19 | $13.91 | $14.00 | $13.83 | $14.00 | $50.69 | 16,520 |
| 2016-04-18 | $13.67 | $13.88 | $13.67 | $13.82 | $50.04 | 14,029 |
| 2016-04-15 | $13.65 | $13.82 | $13.65 | $13.71 | $49.64 | 6,768 |
| 2016-04-14 | $13.57 | $13.77 | $13.54 | $13.66 | $49.46 | 11,763 |
| 2016-04-13 | $13.47 | $13.55 | $13.36 | $13.51 | $48.92 | 8,820 |
| 2016-04-12 | $13.37 | $13.47 | $13.25 | $13.38 | $48.45 | 14,690 |
| 2016-04-11 | $13.43 | $13.47 | $13.36 | $13.38 | $48.45 | 12,282 |
| 2016-04-08 | $13.09 | $13.38 | $13.05 | $13.34 | $48.30 | 16,880 |
| 2016-04-07 | $12.74 | $13.03 | $12.67 | $13.01 | $47.11 | 16,442 |
| 2016-04-06 | $12.55 | $12.87 | $12.48 | $12.81 | $46.38 | 18,668 |
| 2016-04-05 | $12.25 | $12.49 | $12.20 | $12.42 | $44.97 | 15,618 |
| 2016-04-04 | $12.16 | $12.65 | $12.14 | $12.21 | $44.21 | 22,981 |
| 2016-04-01 | $12.03 | $12.15 | $11.72 | $12.14 | $43.96 | 13,938 |
| 2016-03-31 | $11.70 | $12.00 | $11.67 | $12.00 | $43.45 | 9,739 |
| 2016-03-30 | $11.90 | $11.91 | $11.69 | $11.70 | $42.37 | 21,612 |
| 2016-03-29 | $11.70 | $11.84 | $11.70 | $11.79 | $42.69 | 10,417 |
| 2016-03-28 | $11.83 | $11.85 | $11.71 | $11.77 | $42.62 | 4,697 |
| 2016-03-24 | $11.76 | $11.84 | $11.70 | $11.74 | $42.51 | 8,707 |
| 2016-03-23 | $11.61 | $11.80 | $11.54 | $11.77 | $42.62 | 19,193 |
| 2016-03-22 | $11.48 | $11.64 | $11.36 | $11.56 | $41.86 | 14,358 |
| 2016-03-21 | $11.58 | $11.65 | $11.38 | $11.48 | $41.57 | 7,111 |
| 2016-03-18 | $11.58 | $11.77 | $11.40 | $11.58 | $41.93 | 7,254 |
| 2016-03-17 | $11.40 | $11.90 | $11.40 | $11.69 | $41.76 | 14,030 |
| 2016-03-16 | $11.32 | $11.48 | $11.29 | $11.48 | $41.01 | 9,168 |
| 2016-03-15 | $11.34 | $11.40 | $11.25 | $11.29 | $40.33 | 8,428 |
| 2016-03-14 | $11.34 | $11.46 | $11.27 | $11.34 | $40.51 | 11,800 |
| 2016-03-11 | $11.40 | $11.44 | $11.27 | $11.33 | $40.48 | 5,441 |
| 2016-03-10 | $11.40 | $11.40 | $11.20 | $11.30 | $40.37 | 7,721 |
| 2016-03-09 | $11.60 | $11.77 | $11.27 | $11.29 | $40.33 | 19,798 |
| 2016-03-08 | $11.80 | $11.82 | $11.62 | $11.68 | $41.73 | 8,268 |
| 2016-03-07 | $11.50 | $11.81 | $11.50 | $11.80 | $42.16 | 6,937 |
| 2016-03-04 | $11.50 | $11.95 | $11.50 | $11.54 | $41.23 | 12,709 |
| 2016-03-03 | $11.30 | $11.60 | $11.19 | $11.54 | $41.23 | 14,791 |
| 2016-03-02 | $11.02 | $11.35 | $11.02 | $11.24 | $40.16 | 11,142 |
| 2016-03-01 | $11.03 | $11.22 | $10.99 | $11.11 | $39.69 | 7,671 |
| 2016-02-29 | $10.56 | $11.00 | $10.53 | $10.98 | $39.23 | 10,893 |
| 2016-02-26 | $10.63 | $10.63 | $10.41 | $10.52 | $37.58 | 7,805 |
| 2016-02-25 | $10.42 | $10.60 | $10.25 | $10.50 | $37.51 | 8,579 |
| 2016-02-24 | $10.25 | $10.49 | $10.21 | $10.49 | $37.48 | 7,842 |
| 2016-02-23 | $10.45 | $10.45 | $10.26 | $10.26 | $36.65 | 6,184 |
| 2016-02-22 | $10.52 | $10.64 | $10.41 | $10.48 | $37.44 | 7,002 |
| 2016-02-19 | $10.52 | $10.58 | $10.34 | $10.47 | $37.41 | 7,452 |
| 2016-02-18 | $10.67 | $10.68 | $10.50 | $10.63 | $37.98 | 10,092 |
| 2016-02-17 | $10.76 | $10.93 | $10.63 | $10.68 | $38.16 | 7,933 |
| 2016-02-16 | $10.90 | $10.92 | $10.72 | $10.77 | $37.92 | 10,324 |
| 2016-02-12 | $10.26 | $10.75 | $10.26 | $10.72 | $37.74 | 7,246 |
| 2016-02-11 | $10.50 | $10.59 | $10.23 | $10.23 | $36.02 | 6,209 |
| 2016-02-10 | $10.72 | $10.95 | $10.56 | $10.60 | $37.32 | 5,394 |
| 2016-02-09 | $10.68 | $10.86 | $10.50 | $10.77 | $37.92 | 10,596 |
| 2016-02-08 | $10.98 | $11.16 | $10.78 | $10.87 | $38.27 | 8,960 |
| 2016-02-05 | $10.99 | $11.12 | $10.95 | $11.02 | $38.80 | 9,160 |
| 2016-02-04 | $10.64 | $11.09 | $10.64 | $11.04 | $38.87 | 8,666 |
| 2016-02-03 | $10.81 | $10.89 | $10.59 | $10.72 | $37.74 | 6,267 |
| 2016-02-02 | $10.71 | $10.75 | $10.65 | $10.75 | $37.85 | 5,703 |
| 2016-02-01 | $10.70 | $10.86 | $10.70 | $10.78 | $37.96 | 9,149 |
| 2016-01-29 | $10.64 | $10.98 | $10.64 | $10.80 | $38.03 | 12,076 |
| 2016-01-28 | $10.68 | $10.69 | $10.50 | $10.64 | $37.46 | 10,427 |
| 2016-01-27 | $10.45 | $10.75 | $10.28 | $10.54 | $37.11 | 10,075 |
| 2016-01-26 | $10.61 | $10.79 | $10.25 | $10.45 | $36.79 | 31,027 |
| 2016-01-25 | $11.03 | $11.11 | $10.37 | $10.62 | $37.39 | 33,498 |
| 2016-01-22 | $10.20 | $11.05 | $10.20 | $11.04 | $38.87 | 27,421 |
| 2016-01-21 | $10.25 | $10.52 | $9.61 | $10.15 | $35.74 | 70,647 |
| 2016-01-20 | $10.57 | $10.66 | $9.54 | $10.17 | $35.81 | 49,791 |
| 2016-01-19 | $11.24 | $11.24 | $10.91 | $10.91 | $37.83 | 16,209 |
| 2016-01-15 | $11.17 | $11.24 | $10.87 | $11.08 | $38.42 | 16,564 |
| 2016-01-14 | $12.12 | $12.30 | $11.12 | $11.39 | $39.50 | 36,348 |
| 2016-01-13 | $12.33 | $12.47 | $11.93 | $12.03 | $41.71 | 53,019 |
| 2016-01-12 | $12.60 | $12.64 | $12.25 | $12.27 | $42.55 | 23,525 |
| 2016-01-11 | $12.65 | $12.73 | $12.27 | $12.44 | $43.14 | 29,376 |
| 2016-01-08 | $12.52 | $12.72 | $12.35 | $12.53 | $43.45 | 11,850 |
| 2016-01-07 | $12.31 | $12.76 | $12.31 | $12.58 | $43.62 | 9,782 |
| 2016-01-06 | $12.33 | $13.18 | $12.33 | $12.57 | $43.59 | 85,892 |
| 2016-01-05 | $12.38 | $12.64 | $12.16 | $12.56 | $43.55 | 11,214 |
| 2016-01-04 | $12.07 | $12.38 | $11.97 | $12.38 | $42.93 | 23,545 |
| 2015-12-31 | $11.87 | $12.15 | $11.77 | $12.08 | $41.89 | 29,660 |
| 2015-12-30 | $11.82 | $11.97 | $11.82 | $11.91 | $41.30 | 19,370 |
| 2015-12-29 | $12.02 | $12.08 | $11.80 | $11.87 | $41.16 | 14,886 |
| 2015-12-28 | $12.25 | $12.25 | $11.97 | $12.02 | $41.68 | 15,847 |
| 2015-12-24 | $12.25 | $12.30 | $12.17 | $12.30 | $42.65 | 7,371 |
| 2015-12-23 | $12.10 | $12.30 | $12.00 | $12.21 | $42.34 | 17,628 |
| 2015-12-22 | $12.02 | $12.03 | $11.75 | $12.03 | $41.71 | 19,160 |
| 2015-12-21 | $11.95 | $12.16 | $11.75 | $12.00 | $41.61 | 31,254 |
| 2015-12-18 | $12.12 | $12.20 | $11.85 | $11.95 | $41.44 | 9,444 |
| 2015-12-17 | $12.39 | $12.52 | $12.10 | $12.34 | $42.06 | 19,489 |
| 2015-12-16 | $12.08 | $12.54 | $12.08 | $12.40 | $42.27 | 14,775 |
| 2015-12-15 | $11.98 | $12.39 | $11.79 | $12.12 | $41.31 | 34,982 |
| 2015-12-14 | $12.60 | $12.67 | $11.80 | $11.84 | $40.36 | 17,773 |
| 2015-12-11 | $12.76 | $12.97 | $12.40 | $12.58 | $42.88 | 16,130 |
| 2015-12-10 | $12.84 | $13.10 | $12.81 | $12.94 | $44.11 | 13,547 |
| 2015-12-09 | $13.00 | $13.20 | $12.67 | $12.94 | $44.11 | 15,712 |
| 2015-12-08 | $13.25 | $13.30 | $13.01 | $13.06 | $44.52 | 14,595 |
| 2015-12-07 | $13.58 | $13.60 | $13.12 | $13.35 | $45.50 | 18,426 |
| 2015-12-04 | $13.75 | $13.87 | $13.51 | $13.68 | $46.63 | 11,173 |
| 2015-12-03 | $13.74 | $13.89 | $13.68 | $13.80 | $47.04 | 9,245 |
| 2015-12-02 | $13.92 | $13.94 | $13.71 | $13.76 | $46.90 | 5,150 |
| 2015-12-01 | $13.95 | $14.05 | $13.70 | $13.82 | $47.11 | 12,610 |
| 2015-11-30 | $13.81 | $14.00 | $13.62 | $14.00 | $47.72 | 16,431 |
| 2015-11-27 | $13.71 | $13.87 | $13.66 | $13.81 | $47.07 | 4,151 |
| 2015-11-25 | $13.50 | $13.65 | $13.49 | $13.64 | $46.49 | 7,102 |
| 2015-11-24 | $13.43 | $13.54 | $13.29 | $13.50 | $46.02 | 5,025 |
| 2015-11-23 | $13.54 | $13.65 | $13.39 | $13.47 | $45.91 | 10,428 |
| 2015-11-20 | $13.60 | $13.73 | $13.38 | $13.42 | $45.74 | 5,444 |
| 2015-11-19 | $13.66 | $13.70 | $13.33 | $13.50 | $46.02 | 11,339 |
| 2015-11-18 | $13.36 | $13.62 | $13.25 | $13.58 | $46.29 | 7,717 |
| 2015-11-17 | $13.64 | $13.90 | $13.60 | $13.61 | $45.70 | 8,933 |
| 2015-11-16 | $13.48 | $13.86 | $13.30 | $13.72 | $46.06 | 10,915 |
| 2015-11-13 | $13.35 | $13.51 | $13.35 | $13.48 | $45.26 | 11,445 |
| 2015-11-12 | $13.65 | $13.75 | $13.32 | $13.41 | $45.02 | 17,460 |
| 2015-11-11 | $13.81 | $13.92 | $13.59 | $13.71 | $46.03 | 15,485 |
| 2015-11-10 | $13.84 | $14.18 | $13.62 | $13.70 | $46.00 | 12,495 |
| 2015-11-09 | $13.75 | $13.89 | $13.60 | $13.73 | $46.10 | 4,758 |
| 2015-11-06 | $13.62 | $13.88 | $13.45 | $13.76 | $46.20 | 4,229 |
| 2015-11-05 | $13.83 | $13.83 | $13.41 | $13.57 | $45.56 | 10,496 |
| 2015-11-04 | $13.56 | $13.83 | $13.41 | $13.75 | $46.17 | 15,181 |
| 2015-11-03 | $13.48 | $13.65 | $13.27 | $13.60 | $45.66 | 29,625 |
| 2015-11-02 | $13.32 | $13.75 | $13.32 | $13.41 | $45.02 | 21,087 |
| 2015-10-30 | $13.41 | $13.49 | $13.09 | $13.40 | $44.99 | 17,599 |
| 2015-10-29 | $13.45 | $13.65 | $13.27 | $13.47 | $45.22 | 9,649 |
| 2015-10-28 | $13.22 | $13.59 | $13.11 | $13.37 | $44.89 | 10,811 |
| 2015-10-27 | $13.57 | $13.58 | $13.14 | $13.19 | $44.28 | 6,570 |
| 2015-10-26 | $13.95 | $14.04 | $13.46 | $13.62 | $45.73 | 7,725 |
| 2015-10-23 | $14.06 | $14.15 | $13.93 | $13.97 | $46.90 | 4,130 |
| 2015-10-22 | $13.78 | $14.00 | $13.74 | $13.89 | $46.64 | 7,746 |
| 2015-10-21 | $14.20 | $14.20 | $13.77 | $13.77 | $46.23 | 9,136 |
| 2015-10-20 | $14.11 | $14.48 | $14.00 | $14.38 | $47.57 | 8,676 |
| 2015-10-19 | $14.20 | $14.48 | $14.00 | $14.03 | $46.41 | 13,144 |
| 2015-10-16 | $14.47 | $14.53 | $14.25 | $14.29 | $47.27 | 7,287 |
| 2015-10-15 | $14.37 | $14.60 | $14.17 | $14.51 | $48.00 | 5,457 |
| 2015-10-14 | $14.39 | $14.62 | $14.31 | $14.39 | $47.60 | 5,659 |
| 2015-10-13 | $14.47 | $14.66 | $14.36 | $14.45 | $47.80 | 11,330 |
| 2015-10-12 | $14.64 | $14.65 | $14.45 | $14.56 | $48.16 | 6,016 |
| 2015-10-09 | $14.51 | $14.65 | $14.47 | $14.58 | $48.23 | 10,838 |
| 2015-10-08 | $14.31 | $14.58 | $14.31 | $14.57 | $48.19 | 7,892 |
| 2015-10-07 | $14.02 | $14.53 | $14.02 | $14.43 | $47.73 | 24,211 |
| 2015-10-06 | $13.63 | $14.03 | $13.63 | $13.92 | $46.04 | 19,742 |
| 2015-10-05 | $13.55 | $13.68 | $13.22 | $13.65 | $45.15 | 13,847 |
| 2015-10-02 | $13.38 | $13.61 | $13.21 | $13.44 | $44.46 | 20,122 |
| 2015-10-01 | $12.96 | $13.51 | $12.96 | $13.42 | $44.39 | 19,338 |
| 2015-09-30 | $12.57 | $13.15 | $12.57 | $12.97 | $42.90 | 20,453 |
| 2015-09-29 | $12.98 | $13.18 | $12.54 | $12.59 | $41.65 | 26,070 |
| 2015-09-28 | $13.33 | $13.45 | $12.79 | $12.97 | $42.90 | 22,566 |
| 2015-09-25 | $13.12 | $13.50 | $13.12 | $13.42 | $44.39 | 8,260 |
| 2015-09-24 | $13.17 | $13.37 | $13.04 | $13.11 | $43.37 | 12,018 |
| 2015-09-23 | $13.35 | $13.41 | $13.20 | $13.26 | $43.86 | 11,344 |
| 2015-09-22 | $13.49 | $13.56 | $13.29 | $13.29 | $43.96 | 16,186 |
| 2015-09-21 | $13.37 | $13.58 | $13.37 | $13.45 | $44.49 | 11,590 |
| 2015-09-18 | $13.57 | $13.96 | $13.55 | $13.84 | $45.09 | 22,346 |
| 2015-09-17 | $13.70 | $13.91 | $13.59 | $13.72 | $44.70 | 10,597 |
| 2015-09-16 | $13.73 | $14.03 | $13.60 | $13.72 | $44.70 | 17,946 |
| 2015-09-15 | $13.93 | $14.00 | $13.85 | $13.86 | $45.15 | 3,619 |
| 2015-09-14 | $13.97 | $14.06 | $13.85 | $13.85 | $45.12 | 3,769 |
| 2015-09-11 | $13.95 | $14.08 | $13.93 | $13.97 | $45.51 | 7,333 |
| 2015-09-10 | $13.95 | $14.37 | $13.82 | $14.09 | $45.90 | 17,920 |
| 2015-09-09 | $14.36 | $14.57 | $13.92 | $13.95 | $45.45 | 18,442 |
| 2015-09-08 | $14.19 | $14.45 | $14.10 | $14.30 | $46.59 | 15,041 |
| 2015-09-04 | $13.80 | $14.20 | $13.78 | $14.08 | $45.87 | 9,125 |
| 2015-09-03 | $13.60 | $13.99 | $13.58 | $13.90 | $45.28 | 11,199 |
| 2015-09-02 | $13.80 | $13.80 | $13.62 | $13.65 | $44.47 | 10,116 |
| 2015-09-01 | $13.52 | $13.79 | $13.51 | $13.72 | $44.70 | 9,494 |
| 2015-08-31 | $13.59 | $13.77 | $13.51 | $13.70 | $44.63 | 8,299 |
| 2015-08-28 | $13.98 | $14.13 | $13.43 | $13.69 | $44.60 | 10,380 |
| 2015-08-27 | $13.91 | $13.95 | $13.56 | $13.91 | $45.32 | 8,609 |
| 2015-08-26 | $13.78 | $14.01 | $13.30 | $13.72 | $44.70 | 15,221 |
| 2015-08-25 | $13.86 | $13.98 | $13.20 | $13.21 | $43.03 | 16,532 |
| 2015-08-24 | $13.65 | $14.06 | $12.94 | $13.38 | $43.59 | 36,254 |
| 2015-08-21 | $14.50 | $14.70 | $14.15 | $14.22 | $46.33 | 10,540 |
| 2015-08-20 | $14.65 | $14.75 | $14.40 | $14.42 | $46.98 | 12,586 |
| 2015-08-19 | $14.70 | $14.87 | $14.65 | $14.78 | $48.15 | 5,985 |
| 2015-08-18 | $15.00 | $15.23 | $14.87 | $14.88 | $47.81 | 17,237 |
| 2015-08-17 | $15.20 | $15.55 | $14.88 | $15.13 | $48.61 | 17,221 |
| 2015-08-14 | $14.93 | $15.43 | $14.93 | $15.25 | $49.00 | 14,406 |
| 2015-08-13 | $14.42 | $15.20 | $14.42 | $14.95 | $48.03 | 17,092 |
| 2015-08-12 | $14.70 | $14.75 | $14.20 | $14.46 | $46.46 | 26,267 |
| 2015-08-11 | $14.54 | $14.87 | $14.20 | $14.75 | $47.39 | 10,005 |
| 2015-08-10 | $15.02 | $15.15 | $14.31 | $14.63 | $47.00 | 30,932 |
| 2015-08-07 | $14.96 | $15.31 | $14.96 | $15.17 | $48.74 | 7,022 |
| 2015-08-06 | $15.05 | $15.26 | $14.91 | $15.01 | $48.22 | 10,394 |
| 2015-08-05 | $15.21 | $15.30 | $15.13 | $15.15 | $48.67 | 5,817 |
| 2015-08-04 | $15.05 | $15.29 | $15.00 | $15.19 | $48.80 | 6,335 |
| 2015-08-03 | $15.24 | $15.34 | $14.96 | $15.13 | $48.61 | 9,337 |
| 2015-07-31 | $15.33 | $15.57 | $15.15 | $15.27 | $49.06 | 7,746 |
| 2015-07-30 | $15.36 | $15.77 | $15.33 | $15.34 | $49.28 | 7,892 |
| 2015-07-29 | $15.30 | $15.46 | $15.30 | $15.38 | $49.41 | 6,025 |
| 2015-07-28 | $15.15 | $15.42 | $15.08 | $15.31 | $49.19 | 6,587 |
| 2015-07-27 | $15.20 | $15.52 | $15.05 | $15.14 | $48.64 | 12,445 |
| 2015-07-24 | $15.60 | $15.71 | $15.25 | $15.37 | $49.38 | 11,574 |
| 2015-07-23 | $15.71 | $16.00 | $15.50 | $15.66 | $50.31 | 10,709 |
| 2015-07-22 | $15.96 | $16.15 | $15.69 | $15.76 | $50.63 | 6,733 |
| 2015-07-21 | $16.03 | $16.10 | $15.76 | $15.90 | $51.08 | 10,768 |
| 2015-07-20 | $16.17 | $16.26 | $16.05 | $16.16 | $51.25 | 9,861 |
| 2015-07-17 | $16.04 | $16.36 | $16.00 | $16.06 | $50.94 | 8,392 |
| 2015-07-16 | $16.00 | $16.12 | $15.93 | $15.95 | $50.59 | 16,719 |
| 2015-07-15 | $16.18 | $16.18 | $15.90 | $16.00 | $50.75 | 9,222 |
| 2015-07-14 | $16.24 | $16.48 | $16.04 | $16.09 | $51.03 | 15,150 |
| 2015-07-13 | $16.20 | $16.45 | $16.16 | $16.31 | $51.73 | 7,407 |
| 2015-07-10 | $16.26 | $16.40 | $16.11 | $16.15 | $51.22 | 7,596 |
| 2015-07-09 | $16.53 | $16.65 | $16.10 | $16.17 | $51.28 | 5,774 |
| 2015-07-08 | $16.57 | $16.63 | $16.33 | $16.44 | $52.14 | 12,854 |
| 2015-07-07 | $16.51 | $16.76 | $16.41 | $16.71 | $53.00 | 13,107 |
| 2015-07-06 | $16.18 | $16.47 | $16.18 | $16.43 | $52.11 | 9,913 |
| 2015-07-02 | $15.37 | $16.18 | $15.37 | $16.18 | $51.32 | 20,999 |
| 2015-07-01 | $15.41 | $15.90 | $15.36 | $15.36 | $48.72 | 32,297 |
| 2015-06-30 | $15.56 | $15.72 | $15.34 | $15.60 | $49.48 | 27,573 |
| 2015-06-29 | $16.00 | $16.00 | $15.62 | $15.63 | $49.57 | 12,286 |
| 2015-06-26 | $16.00 | $16.16 | $15.81 | $15.99 | $50.71 | 16,365 |
| 2015-06-25 | $16.17 | $16.20 | $15.95 | $15.99 | $50.71 | 9,657 |
| 2015-06-24 | $16.20 | $16.37 | $16.07 | $16.14 | $51.19 | 9,739 |
| 2015-06-23 | $16.37 | $16.43 | $16.11 | $16.22 | $51.44 | 10,520 |
| 2015-06-22 | $16.40 | $16.54 | $16.20 | $16.28 | $51.63 | 15,675 |
| 2015-06-19 | $16.56 | $16.59 | $16.30 | $16.33 | $51.79 | 8,337 |
| 2015-06-18 | $16.40 | $16.52 | $16.25 | $16.52 | $52.39 | 25,186 |
| 2015-06-17 | $16.28 | $16.59 | $16.28 | $16.50 | $51.68 | 17,251 |
| 2015-06-16 | $16.14 | $16.28 | $16.05 | $16.25 | $50.90 | 16,832 |
| 2015-06-15 | $16.50 | $16.50 | $15.97 | $16.10 | $50.43 | 24,966 |
| 2015-06-12 | $16.78 | $16.85 | $16.39 | $16.46 | $51.56 | 42,511 |
| 2015-06-11 | $17.03 | $17.08 | $16.70 | $16.73 | $52.40 | 32,900 |
| 2015-06-10 | $17.08 | $17.10 | $16.91 | $16.96 | $53.13 | 24,746 |
| 2015-06-09 | $17.09 | $17.29 | $16.95 | $17.00 | $53.25 | 12,942 |
| 2015-06-08 | $17.26 | $17.45 | $17.06 | $17.16 | $53.75 | 17,881 |
| 2015-06-05 | $17.38 | $17.39 | $17.16 | $17.35 | $54.35 | 11,984 |
| 2015-06-04 | $17.39 | $17.39 | $17.12 | $17.36 | $54.38 | 17,259 |
| 2015-06-03 | $17.60 | $17.60 | $17.27 | $17.38 | $54.44 | 14,895 |
| 2015-06-02 | $17.55 | $17.55 | $17.27 | $17.50 | $54.82 | 11,397 |
| 2015-06-01 | $17.43 | $17.49 | $17.31 | $17.45 | $54.66 | 14,916 |
| 2015-05-29 | $17.26 | $17.45 | $17.26 | $17.39 | $54.47 | 14,970 |
| 2015-05-28 | $17.27 | $17.32 | $17.17 | $17.28 | $54.13 | 10,325 |
| 2015-05-27 | $17.10 | $17.29 | $17.10 | $17.17 | $53.78 | 15,347 |
| 2015-05-26 | $17.29 | $17.39 | $17.05 | $17.05 | $53.41 | 12,032 |
| 2015-05-22 | $17.09 | $17.32 | $17.00 | $17.31 | $54.22 | 14,952 |
| 2015-05-21 | $17.18 | $17.30 | $16.98 | $17.04 | $53.38 | 17,073 |
Logan Ridge Finance Corporation (LRFC) News Headlines
Recent Logan Ridge Finance Corporation (LRFC) News
Similar Companies to Logan Ridge Finance Corporation (LRFC) 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 | -- | -- | -- |