Medley Llc (MDLQQ) Exchange: EXPM
Data as of May 9, 2025
$0.22 ($0.01) 2.48%
Medley Llc - Daily Information
Click for more stock information on Medley Llc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.21 |
| Previous Close | $0.22 |
| High | $0.22 |
| Low | $0.21 |
| Adjusted Open | $0.21 |
| Previous Adjusted Close | $0.22 |
| Adjusted High | $0.22 |
| Adjusted Low | $0.21 |
About Medley Llc (MDLQQ)
Invest in Medley Llc (MDLQQ)
Historical Stock Data for Medley Llc (MDLQQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 3,721 |
| 2021-11-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,000 |
| 2021-11-12 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 8,860 |
| 2021-11-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 501 |
| 2021-11-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 2021-11-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,992 |
| 2021-11-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2021-11-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,992 |
| 2021-11-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2021-11-03 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 3,140 |
| 2021-11-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 25,000 |
| 2021-11-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 25,000 |
| 2021-10-29 | $0.21 | $0.21 | $0.16 | $0.16 | $0.16 | 3,730 |
| 2021-10-28 | $0.21 | $0.21 | $0.15 | $0.15 | $0.15 | 4,300 |
| 2021-10-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,120 |
| 2021-10-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2021-10-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| 2021-10-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,969 |
| 2021-10-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2021-10-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2021-10-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,500 |
| 2021-10-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 800 |
| 2021-10-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,699 |
| 2021-10-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 500 |
| 2021-10-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,600 |
| 2021-10-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2021-10-11 | $0.15 | $0.21 | $0.15 | $0.21 | $0.21 | 1,811 |
| 2021-10-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 607 |
| 2021-10-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,000 |
| 2021-10-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 613 |
| 2021-10-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 100 |
| 2021-10-04 | $0.08 | $0.08 | $0.04 | $0.04 | $0.04 | 1,002 |
| 2021-10-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2021-09-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,300 |
| 2021-09-29 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2021-09-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,300 |
| 2021-09-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,103 |
| 2021-09-24 | $0.36 | $0.36 | $0.30 | $0.30 | $0.30 | 1,202 |
| 2021-09-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2 |
| 2021-09-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 902 |
| 2021-09-21 | $0.30 | $0.44 | $0.30 | $0.44 | $0.44 | 4,654 |
| 2021-09-20 | $0.28 | $0.35 | $0.28 | $0.35 | $0.35 | 11,414 |
| 2021-09-17 | $0.31 | $0.31 | $0.25 | $0.25 | $0.25 | 2,395 |
| 2021-09-16 | $0.44 | $0.44 | $0.31 | $0.33 | $0.33 | 5,156 |
| 2021-09-15 | $0.44 | $0.50 | $0.44 | $0.44 | $0.44 | 1,218 |
| 2021-09-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 4,639 |
| 2021-09-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 2,108 |
| 2021-09-10 | $0.44 | $0.48 | $0.44 | $0.44 | $0.44 | 6,377 |
| 2021-09-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 6,688 |
| 2021-09-08 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 566 |
| 2021-09-07 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 951 |
| 2021-09-03 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 47,437 |
| 2021-09-02 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 5,698 |
| 2021-09-01 | $0.47 | $0.51 | $0.47 | $0.47 | $0.47 | 15,826 |
| 2021-08-31 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 5,768 |
| 2021-08-30 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 4,105 |
| 2021-08-27 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 7,307 |
| 2021-08-26 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 6,565 |
| 2021-08-25 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 6,130 |
| 2021-08-24 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 4,631 |
| 2021-08-23 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 6,380 |
| 2021-08-20 | $0.52 | $0.52 | $0.45 | $0.45 | $0.45 | 1,220 |
| 2021-08-19 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 9,527 |
| 2021-08-18 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 50 |
| 2021-08-17 | $0.43 | $0.55 | $0.43 | $0.43 | $0.43 | 6,174 |
| 2021-08-16 | $0.45 | $0.56 | $0.41 | $0.43 | $0.43 | 17,131 |
| 2021-08-13 | $0.53 | $0.60 | $0.46 | $0.53 | $0.53 | 3,872 |
| 2021-08-12 | $0.45 | $0.55 | $0.44 | $0.55 | $0.55 | 19,037 |
| 2021-08-11 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 7,250 |
| 2021-08-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 189 |
| 2021-08-09 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 1,341 |
| 2021-08-06 | $0.46 | $0.49 | $0.40 | $0.49 | $0.49 | 22,308 |
| 2021-08-05 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 1,116 |
| 2021-08-04 | $0.55 | $0.55 | $0.45 | $0.45 | $0.45 | 450 |
| 2021-08-03 | $0.45 | $0.53 | $0.40 | $0.43 | $0.43 | 32,160 |
| 2021-08-02 | $0.46 | $0.57 | $0.28 | $0.32 | $0.32 | 63,181 |
| 2021-07-30 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 6,810 |
| 2021-07-29 | $0.46 | $0.53 | $0.46 | $0.46 | $0.46 | 9,651 |
| 2021-07-28 | $0.57 | $0.57 | $0.46 | $0.46 | $0.46 | 10,537 |
| 2021-07-27 | $0.47 | $0.53 | $0.46 | $0.53 | $0.53 | 2,192 |
| 2021-07-26 | $0.60 | $0.60 | $0.46 | $0.46 | $0.46 | 1,322 |
| 2021-07-23 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 801 |
| 2021-07-22 | $0.64 | $0.64 | $0.46 | $0.46 | $0.46 | 640 |
| 2021-07-21 | $0.51 | $0.56 | $0.46 | $0.56 | $0.56 | 48,102 |
| 2021-07-20 | $0.69 | $0.69 | $0.31 | $0.51 | $0.51 | 24,049 |
| 2021-07-19 | $0.44 | $0.75 | $0.42 | $0.75 | $0.75 | 5,905 |
| 2021-07-16 | $0.40 | $0.47 | $0.40 | $0.42 | $0.42 | 4,317 |
| 2021-07-15 | $0.28 | $0.69 | $0.28 | $0.51 | $0.51 | 10,686 |
| 2021-07-14 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 14,581 |
| 2021-07-13 | $0.39 | $1.00 | $0.38 | $0.43 | $0.43 | 101,820 |
| 2021-07-12 | $0.65 | $0.75 | $0.37 | $0.38 | $0.38 | 154,887 |
| 2021-07-09 | $1.05 | $1.75 | $0.75 | $0.81 | $0.81 | 59,750 |
| 2021-07-08 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 500 |
| 2021-07-07 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2021-07-06 | $1.81 | $1.83 | $1.75 | $1.76 | $1.76 | 17,233 |
| 2021-07-02 | $1.90 | $1.98 | $1.81 | $1.83 | $1.83 | 27,736 |
| 2021-07-01 | $1.82 | $1.99 | $1.80 | $1.92 | $1.92 | 30,418 |
| 2021-06-30 | $2.01 | $2.01 | $1.71 | $1.93 | $1.93 | 111,721 |
| 2021-06-29 | $2.00 | $2.03 | $1.86 | $1.93 | $1.93 | 47,584 |
| 2021-06-28 | $2.14 | $2.15 | $1.90 | $2.00 | $2.00 | 19,780 |
| 2021-06-25 | $2.02 | $2.11 | $2.01 | $2.09 | $2.09 | 13,174 |
| 2021-06-24 | $2.01 | $2.11 | $2.00 | $2.07 | $2.07 | 25,678 |
| 2021-06-23 | $2.07 | $2.15 | $1.99 | $2.12 | $2.12 | 42,270 |
| 2021-06-22 | $2.00 | $2.03 | $1.71 | $1.96 | $1.96 | 77,773 |
| 2021-06-21 | $2.03 | $2.13 | $1.94 | $1.94 | $1.94 | 46,300 |
| 2021-06-18 | $2.13 | $2.14 | $2.01 | $2.06 | $2.06 | 23,099 |
| 2021-06-17 | $2.15 | $2.17 | $2.04 | $2.14 | $2.14 | 8,905 |
| 2021-06-16 | $2.19 | $2.20 | $2.10 | $2.16 | $2.16 | 11,616 |
| 2021-06-15 | $2.23 | $2.24 | $2.13 | $2.22 | $2.22 | 14,376 |
| 2021-06-14 | $2.20 | $2.29 | $2.11 | $2.21 | $2.21 | 66,282 |
| 2021-06-11 | $2.32 | $2.34 | $2.20 | $2.31 | $2.31 | 23,210 |
| 2021-06-10 | $2.70 | $2.75 | $2.27 | $2.35 | $2.35 | 288,095 |
| 2021-06-09 | $2.14 | $2.25 | $2.11 | $2.16 | $2.16 | 130,435 |
| 2021-06-08 | $2.33 | $2.42 | $2.06 | $2.13 | $2.13 | 56,566 |
| 2021-06-07 | $2.07 | $2.47 | $2.06 | $2.33 | $2.33 | 98,036 |
| 2021-06-04 | $2.15 | $2.25 | $2.06 | $2.10 | $2.10 | 63,278 |
| 2021-06-03 | $2.20 | $2.40 | $2.00 | $2.04 | $2.04 | 55,383 |
| 2021-06-02 | $2.27 | $2.48 | $2.22 | $2.39 | $2.39 | 75,254 |
| 2021-06-01 | $2.50 | $2.50 | $2.05 | $2.27 | $2.27 | 93,358 |
| 2021-05-28 | $2.72 | $2.80 | $2.41 | $2.51 | $2.51 | 95,447 |
| 2021-05-27 | $2.84 | $2.91 | $2.80 | $2.86 | $2.86 | 9,326 |
| 2021-05-26 | $2.80 | $2.92 | $2.77 | $2.80 | $2.80 | 11,602 |
| 2021-05-25 | $2.73 | $2.78 | $2.65 | $2.78 | $2.78 | 6,692 |
| 2021-05-24 | $2.72 | $2.79 | $2.68 | $2.72 | $2.72 | 5,454 |
| 2021-05-21 | $2.75 | $2.75 | $2.61 | $2.75 | $2.75 | 3,205 |
| 2021-05-20 | $2.63 | $2.82 | $2.55 | $2.75 | $2.75 | 15,667 |
| 2021-05-19 | $2.75 | $2.75 | $2.64 | $2.66 | $2.66 | 29,759 |
| 2021-05-18 | $2.59 | $2.99 | $2.39 | $2.90 | $2.90 | 83,931 |
| 2021-05-17 | $2.54 | $2.64 | $2.52 | $2.59 | $2.59 | 16,166 |
| 2021-05-14 | $2.47 | $2.79 | $2.43 | $2.60 | $2.60 | 40,715 |
| 2021-05-13 | $2.25 | $2.36 | $2.25 | $2.36 | $2.36 | 1,496 |
| 2021-05-12 | $2.35 | $2.38 | $2.24 | $2.31 | $2.31 | 13,001 |
| 2021-05-11 | $2.50 | $2.52 | $2.23 | $2.40 | $2.40 | 31,755 |
| 2021-05-10 | $2.66 | $2.66 | $2.53 | $2.58 | $2.58 | 1,048 |
| 2021-05-07 | $2.66 | $2.85 | $2.61 | $2.66 | $2.66 | 13,001 |
| 2021-05-06 | $2.57 | $2.68 | $2.57 | $2.67 | $2.67 | 12,464 |
| 2021-05-05 | $2.46 | $2.81 | $2.31 | $2.66 | $2.66 | 18,000 |
| 2021-05-04 | $2.91 | $2.95 | $2.25 | $2.38 | $2.38 | 103,808 |
| 2021-05-03 | $2.95 | $3.06 | $2.91 | $3.01 | $3.01 | 14,920 |
| 2021-04-30 | $3.07 | $3.07 | $2.84 | $2.95 | $2.95 | 66,615 |
| 2021-04-29 | $3.06 | $3.06 | $2.94 | $3.03 | $3.03 | 7,690 |
| 2021-04-28 | $3.11 | $3.11 | $2.94 | $3.05 | $3.05 | 7,046 |
| 2021-04-27 | $3.03 | $3.29 | $3.00 | $3.00 | $3.00 | 22,000 |
| 2021-04-26 | $2.92 | $3.18 | $2.92 | $3.01 | $3.01 | 61,918 |
| 2021-04-23 | $3.01 | $3.06 | $2.98 | $2.98 | $2.98 | 8,826 |
| 2021-04-22 | $3.01 | $3.09 | $2.93 | $3.06 | $3.06 | 6,375 |
| 2021-04-21 | $2.82 | $3.13 | $2.82 | $3.13 | $3.13 | 17,448 |
| 2021-04-20 | $3.06 | $3.20 | $2.80 | $3.07 | $3.07 | 82,948 |
| 2021-04-19 | $3.06 | $3.16 | $3.00 | $3.15 | $3.15 | 33,811 |
| 2021-04-16 | $3.02 | $3.20 | $2.81 | $3.06 | $3.06 | 20,799 |
| 2021-04-15 | $3.36 | $3.45 | $3.11 | $3.28 | $3.28 | 32,931 |
| 2021-04-14 | $3.41 | $3.51 | $3.22 | $3.33 | $3.33 | 14,873 |
| 2021-04-13 | $3.61 | $3.61 | $3.32 | $3.50 | $3.50 | 19,736 |
| 2021-04-12 | $3.90 | $3.94 | $3.60 | $3.70 | $3.70 | 46,272 |
| 2021-04-09 | $3.84 | $3.99 | $3.81 | $3.95 | $3.95 | 26,030 |
| 2021-04-08 | $3.71 | $3.90 | $3.50 | $3.85 | $3.85 | 95,257 |
| 2021-04-07 | $3.33 | $3.65 | $3.30 | $3.61 | $3.61 | 103,245 |
| 2021-04-06 | $3.20 | $3.48 | $3.19 | $3.21 | $3.21 | 64,684 |
| 2021-04-05 | $2.69 | $3.21 | $2.69 | $3.20 | $3.20 | 85,999 |
| 2021-04-01 | $2.23 | $2.91 | $2.23 | $2.62 | $2.62 | 54,359 |
| 2021-03-31 | $2.27 | $2.40 | $2.24 | $2.34 | $2.34 | 31,696 |
| 2021-03-30 | $2.54 | $2.54 | $2.30 | $2.33 | $2.33 | 46,520 |
| 2021-03-29 | $2.42 | $2.57 | $2.34 | $2.52 | $2.52 | 33,494 |
| 2021-03-26 | $2.26 | $2.48 | $2.26 | $2.44 | $2.44 | 38,077 |
| 2021-03-25 | $2.31 | $2.58 | $2.23 | $2.36 | $2.36 | 34,045 |
| 2021-03-24 | $2.41 | $2.54 | $2.25 | $2.34 | $2.34 | 67,242 |
| 2021-03-23 | $2.95 | $3.03 | $2.60 | $2.65 | $2.65 | 52,631 |
| 2021-03-22 | $3.10 | $3.18 | $2.85 | $2.99 | $2.99 | 51,879 |
| 2021-03-19 | $3.24 | $3.25 | $3.05 | $3.11 | $3.11 | 9,217 |
| 2021-03-18 | $3.19 | $3.28 | $3.03 | $3.18 | $3.18 | 28,443 |
| 2021-03-17 | $3.10 | $3.27 | $3.00 | $3.22 | $3.22 | 26,521 |
| 2021-03-16 | $3.08 | $3.97 | $3.03 | $3.20 | $3.20 | 118,111 |
| 2021-03-15 | $3.19 | $3.25 | $2.85 | $2.95 | $2.95 | 105,407 |
| 2021-03-12 | $3.85 | $3.91 | $3.16 | $3.25 | $3.25 | 203,874 |
| 2021-03-11 | $4.00 | $4.00 | $3.77 | $3.84 | $3.84 | 20,611 |
| 2021-03-10 | $4.65 | $4.65 | $4.00 | $4.00 | $4.00 | 46,954 |
| 2021-03-09 | $3.51 | $4.25 | $3.50 | $4.08 | $4.08 | 71,429 |
| 2021-03-08 | $3.59 | $4.00 | $3.06 | $3.50 | $3.50 | 94,364 |
| 2021-03-05 | $3.00 | $3.59 | $2.15 | $3.59 | $3.59 | 130,597 |
| 2021-03-04 | $3.41 | $3.41 | $2.77 | $2.84 | $2.84 | 66,468 |
| 2021-03-03 | $3.59 | $3.60 | $3.43 | $3.45 | $3.45 | 36,882 |
| 2021-03-02 | $4.91 | $4.91 | $3.29 | $3.45 | $3.45 | 227,981 |
| 2021-03-01 | $6.65 | $6.72 | $5.11 | $5.21 | $5.21 | 62,326 |
| 2021-02-26 | $6.93 | $7.41 | $6.51 | $6.51 | $6.51 | 21,472 |
| 2021-02-25 | $6.78 | $6.97 | $6.53 | $6.90 | $6.90 | 44,587 |
| 2021-02-24 | $7.10 | $7.10 | $6.73 | $6.78 | $6.78 | 48,947 |
| 2021-02-23 | $7.21 | $7.37 | $7.20 | $7.20 | $7.20 | 14,108 |
| 2021-02-22 | $7.42 | $7.42 | $7.25 | $7.39 | $7.39 | 12,806 |
| 2021-02-19 | $7.21 | $7.47 | $7.11 | $7.22 | $7.22 | 30,623 |
| 2021-02-18 | $7.47 | $7.47 | $7.35 | $7.35 | $7.35 | 18,103 |
| 2021-02-17 | $7.35 | $7.76 | $7.35 | $7.47 | $7.47 | 22,601 |
| 2021-02-16 | $7.83 | $8.04 | $7.36 | $7.52 | $7.52 | 62,604 |
| 2021-02-12 | $7.64 | $7.97 | $7.64 | $7.91 | $7.91 | 18,903 |
| 2021-02-11 | $7.94 | $8.01 | $7.79 | $7.96 | $7.96 | 24,804 |
| 2021-02-10 | $8.23 | $8.23 | $8.05 | $8.05 | $8.05 | 16,171 |
| 2021-02-09 | $8.08 | $8.23 | $8.08 | $8.17 | $8.17 | 8,201 |
| 2021-02-08 | $7.95 | $8.23 | $7.95 | $8.12 | $8.12 | 8,573 |
| 2021-02-05 | $7.96 | $7.96 | $7.90 | $7.92 | $7.92 | 8,858 |
| 2021-02-04 | $8.05 | $8.05 | $7.92 | $7.96 | $7.96 | 13,166 |
| 2021-02-03 | $8.07 | $8.15 | $7.90 | $8.05 | $8.05 | 20,008 |
| 2021-02-02 | $7.10 | $8.20 | $6.53 | $7.78 | $7.78 | 198,911 |
| 2021-02-01 | $8.54 | $8.70 | $8.50 | $8.68 | $8.68 | 13,363 |
| 2021-01-29 | $8.75 | $8.78 | $8.45 | $8.54 | $8.54 | 17,748 |
| 2021-01-28 | $8.50 | $8.80 | $8.41 | $8.75 | $8.75 | 25,002 |
| 2021-01-27 | $8.36 | $8.75 | $8.29 | $8.34 | $8.34 | 45,664 |
| 2021-01-26 | $8.34 | $8.40 | $8.20 | $8.30 | $8.30 | 18,502 |
| 2021-01-25 | $8.42 | $8.42 | $8.19 | $8.29 | $8.29 | 8,159 |
| 2021-01-22 | $8.39 | $8.43 | $8.17 | $8.41 | $8.41 | 10,757 |
| 2021-01-21 | $8.80 | $8.80 | $8.05 | $8.25 | $8.25 | 23,281 |
| 2021-01-20 | $8.33 | $8.33 | $7.81 | $8.14 | $8.14 | 32,740 |
| 2021-01-19 | $8.43 | $8.49 | $8.27 | $8.36 | $8.36 | 23,886 |
| 2021-01-15 | $8.41 | $8.55 | $8.22 | $8.43 | $8.43 | 21,435 |
| 2021-01-14 | $8.17 | $8.80 | $8.17 | $8.56 | $8.56 | 50,723 |
| 2021-01-13 | $8.40 | $8.70 | $8.40 | $8.70 | $8.27 | 46,594 |
| 2021-01-12 | $8.65 | $8.72 | $8.32 | $8.44 | $8.02 | 41,156 |
| 2021-01-11 | $8.73 | $8.73 | $8.53 | $8.65 | $8.22 | 21,081 |
| 2021-01-08 | $8.48 | $8.88 | $8.19 | $8.74 | $8.31 | 35,895 |
| 2021-01-07 | $8.26 | $8.43 | $8.16 | $8.40 | $7.98 | 14,400 |
| 2021-01-06 | $8.14 | $8.55 | $7.70 | $8.24 | $7.83 | 41,045 |
| 2021-01-05 | $7.90 | $8.29 | $7.77 | $8.07 | $7.67 | 11,944 |
| 2021-01-04 | $7.69 | $7.89 | $7.69 | $7.89 | $7.49 | 11,171 |
| 2020-12-31 | $7.46 | $7.86 | $7.35 | $7.86 | $7.47 | 16,811 |
| 2020-12-30 | $7.33 | $7.57 | $7.26 | $7.39 | $7.02 | 16,671 |
| 2020-12-29 | $7.50 | $7.50 | $7.31 | $7.33 | $6.97 | 12,310 |
| 2020-12-28 | $7.42 | $7.58 | $7.41 | $7.49 | $7.12 | 38,174 |
| 2020-12-24 | $7.32 | $7.47 | $7.32 | $7.42 | $7.05 | 3,075 |
| 2020-12-23 | $7.45 | $7.76 | $7.30 | $7.32 | $6.96 | 19,848 |
| 2020-12-22 | $7.59 | $7.59 | $7.44 | $7.50 | $7.13 | 9,531 |
| 2020-12-21 | $7.45 | $7.76 | $7.34 | $7.50 | $7.13 | 14,428 |
| 2020-12-18 | $7.50 | $7.54 | $7.45 | $7.46 | $7.09 | 18,864 |
| 2020-12-17 | $7.54 | $7.69 | $7.49 | $7.49 | $7.12 | 2,228 |
| 2020-12-16 | $7.60 | $7.78 | $7.51 | $7.58 | $7.20 | 13,505 |
| 2020-12-15 | $7.33 | $7.68 | $7.16 | $7.60 | $7.22 | 11,733 |
| 2020-12-14 | $7.68 | $7.80 | $7.22 | $7.22 | $6.86 | 19,665 |
| 2020-12-11 | $7.55 | $7.74 | $7.20 | $7.65 | $7.27 | 29,299 |
| 2020-12-10 | $7.70 | $7.79 | $7.38 | $7.75 | $7.36 | 11,593 |
| 2020-12-09 | $7.82 | $7.87 | $7.73 | $7.80 | $7.41 | 6,284 |
| 2020-12-08 | $7.73 | $7.83 | $7.72 | $7.83 | $7.44 | 7,479 |
| 2020-12-07 | $7.75 | $7.99 | $7.68 | $7.79 | $7.40 | 22,965 |
| 2020-12-04 | $7.85 | $8.00 | $7.77 | $7.79 | $7.40 | 27,751 |
| 2020-12-03 | $8.13 | $8.25 | $7.79 | $7.79 | $7.40 | 65,373 |
| 2020-12-02 | $8.15 | $8.29 | $8.05 | $8.09 | $7.69 | 8,461 |
| 2020-12-01 | $8.05 | $8.35 | $8.05 | $8.25 | $7.84 | 8,713 |
| 2020-11-30 | $8.26 | $8.35 | $8.05 | $8.05 | $7.65 | 8,182 |
| 2020-11-27 | $8.15 | $8.64 | $8.15 | $8.37 | $7.95 | 5,880 |
| 2020-11-25 | $8.11 | $8.43 | $7.77 | $8.25 | $7.84 | 59,196 |
| 2020-11-24 | $7.88 | $8.32 | $7.82 | $8.04 | $7.64 | 25,953 |
| 2020-11-23 | $7.63 | $8.00 | $7.57 | $7.80 | $7.41 | 26,619 |
| 2020-11-20 | $7.62 | $7.68 | $7.56 | $7.57 | $7.19 | 9,702 |
| 2020-11-19 | $7.65 | $7.77 | $7.55 | $7.61 | $7.23 | 12,927 |
| 2020-11-18 | $7.84 | $7.94 | $7.65 | $7.65 | $7.27 | 22,281 |
| 2020-11-17 | $7.95 | $8.02 | $7.50 | $7.60 | $7.23 | 28,651 |
| 2020-11-16 | $8.00 | $8.09 | $7.76 | $8.03 | $7.63 | 3,748 |
| 2020-11-13 | $7.70 | $7.76 | $7.52 | $7.76 | $7.37 | 6,022 |
| 2020-11-12 | $7.60 | $7.70 | $7.50 | $7.50 | $7.13 | 5,061 |
| 2020-11-11 | $7.75 | $7.75 | $7.49 | $7.60 | $7.22 | 2,874 |
| 2020-11-10 | $7.60 | $7.93 | $7.26 | $7.26 | $6.90 | 7,691 |
| 2020-11-09 | $7.50 | $8.13 | $7.40 | $7.83 | $7.44 | 14,860 |
| 2020-11-06 | $7.22 | $7.59 | $7.20 | $7.26 | $6.90 | 2,458 |
| 2020-11-05 | $7.39 | $7.59 | $7.13 | $7.23 | $6.87 | 9,810 |
| 2020-11-04 | $7.45 | $7.45 | $7.30 | $7.33 | $6.96 | 7,244 |
| 2020-11-03 | $7.20 | $7.40 | $7.18 | $7.30 | $6.94 | 17,216 |
| 2020-11-02 | $6.65 | $7.20 | $6.65 | $7.20 | $6.84 | 8,147 |
| 2020-10-30 | $6.92 | $7.60 | $6.74 | $6.99 | $6.64 | 15,725 |
| 2020-10-29 | $7.20 | $7.21 | $6.31 | $6.46 | $6.14 | 27,150 |
| 2020-10-28 | $7.40 | $7.40 | $7.12 | $7.24 | $6.88 | 7,162 |
| 2020-10-27 | $7.40 | $7.60 | $7.39 | $7.51 | $7.14 | 18,246 |
| 2020-10-26 | $7.57 | $7.60 | $7.10 | $7.36 | $6.99 | 15,302 |
| 2020-10-23 | $7.41 | $7.60 | $7.41 | $7.60 | $7.22 | 9,941 |
| 2020-10-22 | $7.53 | $7.54 | $7.40 | $7.54 | $7.17 | 8,767 |
| 2020-10-21 | $7.41 | $7.57 | $7.41 | $7.53 | $7.16 | 8,135 |
| 2020-10-20 | $7.47 | $7.58 | $7.35 | $7.56 | $7.18 | 12,180 |
| 2020-10-19 | $7.64 | $7.94 | $7.36 | $7.64 | $7.26 | 20,261 |
| 2020-10-16 | $7.46 | $7.85 | $7.40 | $7.85 | $7.46 | 12,630 |
| 2020-10-15 | $7.75 | $7.94 | $7.41 | $7.84 | $7.45 | 5,491 |
| 2020-10-14 | $8.40 | $8.40 | $7.66 | $8.10 | $7.70 | 10,031 |
| 2020-10-13 | $8.13 | $8.88 | $7.88 | $8.09 | $7.28 | 28,987 |
| 2020-10-12 | $10.64 | $10.64 | $7.86 | $8.00 | $7.20 | 44,010 |
| 2020-10-09 | $9.00 | $10.05 | $7.60 | $8.29 | $7.46 | 33,755 |
| 2020-10-08 | $7.98 | $8.61 | $7.92 | $8.61 | $7.75 | 38,702 |
| 2020-10-07 | $7.91 | $7.99 | $7.82 | $7.99 | $7.19 | 11,845 |
| 2020-10-06 | $7.99 | $7.99 | $7.65 | $7.92 | $7.13 | 12,572 |
| 2020-10-05 | $7.23 | $8.00 | $7.21 | $7.75 | $6.97 | 28,519 |
| 2020-10-02 | $7.43 | $7.43 | $6.90 | $7.19 | $6.47 | 14,533 |
| 2020-10-01 | $7.37 | $7.78 | $7.25 | $7.43 | $6.69 | 7,530 |
| 2020-09-30 | $7.35 | $7.70 | $7.27 | $7.42 | $6.68 | 7,380 |
| 2020-09-29 | $6.42 | $7.50 | $6.34 | $7.15 | $6.43 | 44,882 |
| 2020-09-28 | $6.25 | $6.42 | $6.25 | $6.42 | $5.78 | 2,903 |
| 2020-09-25 | $6.21 | $6.27 | $6.18 | $6.18 | $5.56 | 2,174 |
| 2020-09-24 | $6.30 | $6.30 | $6.21 | $6.23 | $5.61 | 4,363 |
| 2020-09-23 | $6.18 | $6.45 | $6.18 | $6.30 | $5.67 | 3,949 |
| 2020-09-22 | $6.45 | $6.45 | $6.29 | $6.37 | $5.73 | 518 |
| 2020-09-21 | $5.98 | $6.38 | $5.97 | $6.38 | $5.74 | 8,017 |
| 2020-09-18 | $5.65 | $5.90 | $5.65 | $5.85 | $5.26 | 1,459 |
| 2020-09-17 | $5.95 | $5.95 | $5.90 | $5.90 | $5.31 | 488 |
| 2020-09-16 | $5.79 | $5.79 | $5.51 | $5.77 | $5.19 | 6,564 |
| 2020-09-15 | $5.85 | $5.95 | $5.77 | $5.77 | $5.19 | 3,800 |
| 2020-09-14 | $5.71 | $5.88 | $5.71 | $5.75 | $5.17 | 2,896 |
| 2020-09-11 | $5.60 | $5.86 | $5.60 | $5.86 | $5.28 | 1,873 |
| 2020-09-10 | $5.64 | $5.64 | $5.53 | $5.62 | $5.06 | 2,797 |
| 2020-09-09 | $5.72 | $5.72 | $5.52 | $5.58 | $5.02 | 3,778 |
| 2020-09-08 | $5.40 | $5.58 | $5.35 | $5.46 | $4.91 | 5,787 |
| 2020-09-04 | $5.84 | $6.20 | $5.53 | $5.54 | $4.99 | 7,092 |
| 2020-09-03 | $6.04 | $6.04 | $5.85 | $5.86 | $5.27 | 8,031 |
| 2020-09-02 | $6.08 | $6.22 | $6.00 | $6.00 | $5.40 | 15,093 |
| 2020-09-01 | $6.20 | $6.29 | $5.90 | $6.26 | $5.63 | 8,459 |
| 2020-08-31 | $5.87 | $6.28 | $5.87 | $6.00 | $5.40 | 15,668 |
| 2020-08-28 | $6.28 | $6.28 | $5.78 | $5.78 | $5.20 | 9,374 |
| 2020-08-27 | $6.60 | $6.60 | $6.08 | $6.26 | $5.63 | 7,236 |
| 2020-08-26 | $6.01 | $6.50 | $6.01 | $6.45 | $5.80 | 10,771 |
| 2020-08-25 | $5.65 | $6.00 | $5.63 | $5.99 | $5.39 | 28,040 |
| 2020-08-24 | $5.65 | $5.65 | $5.60 | $5.65 | $5.08 | 7,017 |
| 2020-08-21 | $5.60 | $5.70 | $5.60 | $5.61 | $5.05 | 13,465 |
| 2020-08-20 | $5.63 | $5.73 | $5.60 | $5.63 | $5.06 | 14,335 |
| 2020-08-19 | $5.46 | $5.62 | $5.40 | $5.59 | $5.03 | 7,657 |
| 2020-08-18 | $5.01 | $6.25 | $5.01 | $5.61 | $5.05 | 28,370 |
| 2020-08-17 | $5.22 | $5.42 | $5.21 | $5.25 | $4.72 | 6,585 |
| 2020-08-14 | $5.25 | $5.55 | $5.00 | $5.25 | $4.72 | 9,036 |
| 2020-08-13 | $4.95 | $5.14 | $4.75 | $5.03 | $4.52 | 13,550 |
| 2020-08-12 | $4.95 | $5.05 | $4.95 | $4.95 | $4.45 | 6,935 |
| 2020-08-11 | $4.96 | $4.98 | $4.95 | $4.95 | $4.45 | 1,130 |
| 2020-08-10 | $5.00 | $5.05 | $4.78 | $5.05 | $4.54 | 5,681 |
| 2020-08-07 | $4.84 | $5.08 | $4.84 | $5.00 | $4.50 | 4,597 |
| 2020-08-06 | $4.82 | $4.87 | $4.70 | $4.75 | $4.27 | 15,663 |
| 2020-08-05 | $4.98 | $5.00 | $4.67 | $4.85 | $4.36 | 18,567 |
| 2020-08-04 | $5.00 | $5.04 | $4.89 | $5.00 | $4.50 | 23,705 |
| 2020-08-03 | $4.85 | $4.85 | $4.76 | $4.84 | $4.36 | 2,064 |
| 2020-07-31 | $4.99 | $4.99 | $4.50 | $4.56 | $4.11 | 7,321 |
| 2020-07-30 | $4.97 | $4.97 | $4.70 | $4.74 | $4.27 | 15,544 |
| 2020-07-29 | $4.55 | $4.62 | $4.48 | $4.60 | $4.14 | 4,910 |
| 2020-07-28 | $4.62 | $4.63 | $4.33 | $4.42 | $3.98 | 3,707 |
| 2020-07-27 | $4.75 | $4.75 | $4.58 | $4.62 | $4.16 | 7,571 |
| 2020-07-24 | $4.47 | $4.77 | $4.47 | $4.77 | $4.29 | 2,166 |
| 2020-07-23 | $4.67 | $5.00 | $4.64 | $4.79 | $4.31 | 9,931 |
| 2020-07-22 | $4.67 | $4.67 | $4.42 | $4.67 | $4.20 | 7,944 |
| 2020-07-21 | $4.44 | $4.67 | $4.05 | $4.58 | $4.12 | 24,174 |
| 2020-07-20 | $4.90 | $4.90 | $3.45 | $4.22 | $3.80 | 67,282 |
| 2020-07-17 | $5.06 | $5.11 | $4.80 | $4.90 | $4.41 | 16,246 |
| 2020-07-16 | $5.40 | $5.40 | $4.88 | $5.10 | $4.59 | 20,921 |
| 2020-07-15 | $5.80 | $5.80 | $5.40 | $5.40 | $4.86 | 4,312 |
| 2020-07-14 | $5.89 | $6.09 | $5.80 | $5.80 | $5.22 | 18,245 |
| 2020-07-13 | $6.08 | $6.13 | $5.80 | $6.13 | $5.12 | 17,217 |
| 2020-07-10 | $6.25 | $6.33 | $5.96 | $6.07 | $5.07 | 22,595 |
| 2020-07-09 | $6.14 | $6.25 | $6.12 | $6.25 | $5.22 | 6,315 |
| 2020-07-08 | $6.26 | $6.27 | $6.11 | $6.15 | $5.13 | 7,028 |
| 2020-07-07 | $6.13 | $6.30 | $5.99 | $6.10 | $5.09 | 27,982 |
| 2020-07-06 | $6.48 | $6.48 | $6.10 | $6.11 | $5.10 | 25,718 |
| 2020-07-02 | $6.44 | $6.57 | $6.44 | $6.48 | $5.41 | 5,301 |
| 2020-07-01 | $6.33 | $6.72 | $6.29 | $6.50 | $5.43 | 7,195 |
| 2020-06-30 | $6.23 | $6.56 | $6.22 | $6.27 | $5.23 | 8,652 |
| 2020-06-29 | $6.63 | $6.63 | $6.28 | $6.33 | $5.28 | 1,171 |
| 2020-06-26 | $6.54 | $6.55 | $6.21 | $6.21 | $5.18 | 3,694 |
| 2020-06-25 | $6.57 | $6.81 | $6.43 | $6.43 | $5.37 | 5,308 |
| 2020-06-24 | $7.00 | $7.04 | $6.20 | $6.70 | $5.59 | 14,749 |
| 2020-06-23 | $6.96 | $6.96 | $6.79 | $6.89 | $5.75 | 4,731 |
| 2020-06-22 | $6.67 | $6.74 | $6.02 | $6.68 | $5.58 | 10,605 |
| 2020-06-19 | $6.87 | $6.99 | $6.73 | $6.89 | $5.75 | 7,010 |
| 2020-06-18 | $6.46 | $6.87 | $6.46 | $6.66 | $5.56 | 19,167 |
| 2020-06-17 | $5.70 | $6.90 | $5.70 | $6.63 | $5.53 | 47,291 |
| 2020-06-16 | $5.95 | $6.04 | $5.61 | $5.67 | $4.73 | 14,036 |
| 2020-06-15 | $4.97 | $5.63 | $4.96 | $5.41 | $4.52 | 13,171 |
| 2020-06-12 | $6.00 | $6.29 | $5.50 | $5.52 | $4.60 | 17,404 |
| 2020-06-11 | $6.75 | $6.75 | $5.01 | $5.85 | $4.88 | 48,497 |
| 2020-06-10 | $7.50 | $7.51 | $5.36 | $7.50 | $6.26 | 103,491 |
| 2020-06-09 | $6.48 | $7.71 | $6.40 | $7.25 | $6.05 | 69,213 |
| 2020-06-08 | $4.59 | $7.18 | $4.59 | $6.25 | $5.22 | 116,172 |
| 2020-06-05 | $4.05 | $4.60 | $4.02 | $4.40 | $3.67 | 46,476 |
| 2020-06-04 | $3.34 | $5.00 | $3.34 | $4.02 | $3.36 | 136,853 |
| 2020-06-03 | $2.07 | $3.80 | $2.07 | $3.04 | $2.54 | 344,218 |
| 2020-06-02 | $3.02 | $3.02 | $1.85 | $1.88 | $1.57 | 88,587 |
| 2020-06-01 | $2.61 | $2.94 | $2.40 | $2.75 | $2.30 | 81,650 |
| 2020-05-29 | $3.20 | $3.26 | $2.90 | $2.90 | $2.42 | 24,285 |
| 2020-05-28 | $3.51 | $3.65 | $3.13 | $3.20 | $2.67 | 18,791 |
| 2020-05-27 | $3.50 | $3.56 | $3.42 | $3.56 | $2.97 | 22,565 |
| 2020-05-26 | $3.70 | $3.70 | $3.50 | $3.50 | $2.92 | 17,126 |
| 2020-05-22 | $3.97 | $3.97 | $3.66 | $3.70 | $3.09 | 2,518 |
| 2020-05-21 | $3.90 | $4.00 | $3.80 | $3.86 | $3.22 | 6,895 |
| 2020-05-20 | $4.05 | $4.05 | $3.72 | $4.00 | $3.34 | 12,676 |
| 2020-05-19 | $3.82 | $4.19 | $3.82 | $4.16 | $3.47 | 2,620 |
| 2020-05-18 | $3.68 | $4.25 | $3.68 | $3.99 | $3.33 | 10,932 |
| 2020-05-15 | $3.48 | $3.49 | $2.86 | $3.49 | $2.91 | 4,389 |
| 2020-05-14 | $3.70 | $3.70 | $2.50 | $3.45 | $2.88 | 22,390 |
| 2020-05-13 | $3.77 | $3.86 | $3.67 | $3.86 | $3.22 | 5,590 |
| 2020-05-12 | $4.50 | $5.40 | $3.61 | $4.04 | $3.37 | 31,429 |
| 2020-05-11 | $3.11 | $4.40 | $3.11 | $4.39 | $3.66 | 24,912 |
| 2020-05-08 | $4.00 | $4.00 | $3.26 | $3.45 | $2.88 | 46,353 |
| 2020-05-07 | $4.99 | $4.99 | $3.50 | $4.05 | $3.38 | 38,384 |
| 2020-05-06 | $5.23 | $5.39 | $4.37 | $4.60 | $3.84 | 26,628 |
| 2020-05-05 | $6.96 | $6.96 | $5.15 | $5.23 | $4.37 | 64,751 |
| 2020-05-04 | $7.00 | $7.43 | $7.00 | $7.20 | $6.01 | 5,833 |
| 2020-05-01 | $8.50 | $8.50 | $7.30 | $7.57 | $6.32 | 4,507 |
| 2020-04-30 | $8.94 | $8.94 | $7.93 | $7.93 | $6.62 | 8,244 |
| 2020-04-29 | $8.41 | $8.41 | $7.89 | $8.13 | $6.79 | 7,664 |
| 2020-04-28 | $8.42 | $8.42 | $7.82 | $8.22 | $6.86 | 16,931 |
| 2020-04-27 | $7.91 | $7.93 | $7.80 | $7.93 | $6.62 | 5,337 |
| 2020-04-24 | $8.01 | $8.01 | $8.01 | $8.01 | $6.69 | 8 |
| 2020-04-23 | $8.18 | $8.18 | $7.95 | $8.01 | $6.69 | 2,812 |
| 2020-04-22 | $7.62 | $7.97 | $7.62 | $7.87 | $6.57 | 6,308 |
| 2020-04-21 | $8.25 | $8.25 | $7.59 | $7.91 | $6.60 | 10,486 |
| 2020-04-20 | $8.33 | $8.50 | $8.25 | $8.43 | $7.03 | 7,122 |
| 2020-04-17 | $7.51 | $8.46 | $7.47 | $8.44 | $7.04 | 18,188 |
| 2020-04-16 | $7.52 | $7.56 | $6.90 | $7.51 | $6.27 | 8,924 |
| 2020-04-15 | $6.98 | $7.54 | $6.74 | $7.19 | $6.00 | 6,928 |
| 2020-04-14 | $7.97 | $8.05 | $7.50 | $7.53 | $6.29 | 16,737 |
| 2020-04-13 | $7.50 | $8.13 | $6.86 | $8.13 | $6.40 | 45,917 |
| 2020-04-09 | $7.00 | $7.83 | $6.72 | $7.50 | $5.91 | 27,458 |
| 2020-04-08 | $6.01 | $6.59 | $6.01 | $6.50 | $5.12 | 7,625 |
| 2020-04-07 | $5.37 | $6.59 | $5.37 | $6.15 | $4.85 | 23,620 |
| 2020-04-06 | $5.24 | $5.70 | $5.24 | $5.70 | $4.49 | 6,537 |
| 2020-04-03 | $5.13 | $5.81 | $4.05 | $5.81 | $4.57 | 9,438 |
| 2020-04-02 | $4.85 | $5.03 | $4.51 | $5.02 | $3.95 | 4,578 |
| 2020-04-01 | $5.84 | $5.84 | $4.52 | $5.14 | $4.05 | 20,142 |
| 2020-03-31 | $7.00 | $7.10 | $6.12 | $6.12 | $4.82 | 13,004 |
| 2020-03-30 | $9.02 | $9.02 | $6.07 | $6.75 | $5.31 | 16,020 |
| 2020-03-27 | $10.00 | $10.00 | $8.04 | $8.22 | $6.47 | 11,826 |
| 2020-03-26 | $6.76 | $10.30 | $6.76 | $9.68 | $7.62 | 31,836 |
| 2020-03-25 | $7.05 | $7.09 | $6.56 | $6.96 | $5.48 | 23,875 |
| 2020-03-24 | $5.18 | $7.09 | $5.02 | $7.09 | $5.58 | 38,014 |
| 2020-03-23 | $5.40 | $5.65 | $4.56 | $5.58 | $4.39 | 21,439 |
| 2020-03-20 | $5.19 | $6.33 | $5.19 | $5.90 | $4.64 | 17,737 |
| 2020-03-19 | $2.81 | $4.81 | $2.69 | $4.81 | $3.79 | 64,187 |
| 2020-03-18 | $4.69 | $4.84 | $2.31 | $2.71 | $2.13 | 25,373 |
| 2020-03-17 | $6.10 | $6.48 | $4.99 | $4.99 | $3.93 | 23,234 |
| 2020-03-16 | $6.33 | $6.33 | $5.48 | $5.88 | $4.63 | 24,354 |
| 2020-03-13 | $8.05 | $8.94 | $6.83 | $6.83 | $5.38 | 18,291 |
| 2020-03-12 | $10.20 | $10.20 | $6.57 | $7.70 | $6.06 | 38,506 |
| 2020-03-11 | $12.30 | $12.30 | $10.52 | $11.20 | $8.82 | 23,374 |
| 2020-03-10 | $12.87 | $12.90 | $10.56 | $12.51 | $9.85 | 16,747 |
| 2020-03-09 | $15.05 | $15.05 | $12.37 | $12.37 | $9.74 | 12,065 |
| 2020-03-06 | $16.00 | $16.00 | $15.00 | $15.55 | $12.24 | 6,235 |
| 2020-03-05 | $17.27 | $17.27 | $16.00 | $16.00 | $12.60 | 2,993 |
| 2020-03-04 | $17.33 | $17.38 | $17.00 | $17.03 | $13.41 | 5,900 |
| 2020-03-03 | $17.00 | $17.00 | $16.87 | $16.90 | $13.31 | 1,606 |
| 2020-03-02 | $16.30 | $17.19 | $16.30 | $16.87 | $13.28 | 2,342 |
| 2020-02-28 | $16.60 | $16.85 | $15.00 | $16.30 | $12.83 | 11,575 |
| 2020-02-27 | $18.00 | $18.00 | $16.35 | $17.63 | $13.88 | 23,387 |
| 2020-02-26 | $17.36 | $18.44 | $17.35 | $18.00 | $14.17 | 1,756 |
| 2020-02-25 | $18.54 | $18.54 | $18.00 | $18.00 | $14.17 | 7,004 |
| 2020-02-24 | $18.95 | $18.95 | $18.52 | $18.54 | $14.59 | 590 |
| 2020-02-21 | $18.60 | $18.95 | $18.58 | $18.58 | $14.63 | 1,785 |
| 2020-02-20 | $18.62 | $18.64 | $18.40 | $18.50 | $14.57 | 3,327 |
| 2020-02-19 | $18.35 | $18.35 | $18.35 | $18.35 | $14.45 | 200 |
| 2020-02-18 | $18.59 | $18.65 | $18.34 | $18.65 | $14.68 | 701 |
| 2020-02-14 | $18.67 | $18.67 | $18.67 | $18.67 | $14.70 | 117 |
| 2020-02-13 | $18.36 | $18.68 | $18.20 | $18.65 | $14.68 | 4,046 |
| 2020-02-12 | $18.57 | $18.70 | $18.57 | $18.60 | $14.65 | 2,015 |
| 2020-02-11 | $18.40 | $18.72 | $18.40 | $18.72 | $14.74 | 2,723 |
| 2020-02-10 | $18.65 | $18.70 | $18.41 | $18.41 | $14.49 | 6,516 |
| 2020-02-07 | $18.65 | $18.65 | $18.59 | $18.59 | $14.63 | 1,541 |
| 2020-02-06 | $18.70 | $18.73 | $18.48 | $18.65 | $14.68 | 2,980 |
| 2020-02-05 | $18.70 | $18.70 | $18.40 | $18.56 | $14.61 | 1,750 |
| 2020-02-04 | $18.48 | $18.75 | $18.34 | $18.49 | $14.56 | 7,726 |
| 2020-02-03 | $18.62 | $18.63 | $18.59 | $18.60 | $14.64 | 2,809 |
| 2020-01-31 | $18.58 | $18.95 | $18.58 | $18.75 | $14.76 | 6,312 |
| 2020-01-30 | $18.98 | $18.98 | $18.65 | $18.68 | $14.71 | 3,774 |
| 2020-01-29 | $18.53 | $18.75 | $18.53 | $18.75 | $14.76 | 319 |
| 2020-01-28 | $18.70 | $18.70 | $18.70 | $18.70 | $14.72 | 199 |
| 2020-01-27 | $18.80 | $18.99 | $18.42 | $18.99 | $14.95 | 4,382 |
| 2020-01-24 | $18.60 | $19.00 | $18.55 | $18.72 | $14.74 | 5,219 |
| 2020-01-23 | $19.14 | $19.14 | $18.40 | $18.79 | $14.79 | 12,922 |
| 2020-01-22 | $18.99 | $19.48 | $18.65 | $19.48 | $15.34 | 19,280 |
| 2020-01-21 | $18.97 | $19.00 | $18.85 | $18.89 | $14.87 | 4,358 |
| 2020-01-17 | $18.25 | $18.80 | $18.24 | $18.75 | $14.76 | 5,401 |
| 2020-01-16 | $18.97 | $19.18 | $18.20 | $18.20 | $14.33 | 12,397 |
| 2020-01-15 | $19.00 | $19.25 | $19.00 | $19.15 | $15.08 | 5,453 |
| 2020-01-14 | $19.05 | $19.30 | $18.96 | $19.25 | $15.16 | 3,612 |
| 2020-01-13 | $19.29 | $19.37 | $19.02 | $19.35 | $14.88 | 4,736 |
| 2020-01-10 | $18.96 | $19.25 | $18.96 | $19.02 | $14.63 | 5,493 |
| 2020-01-09 | $19.12 | $19.12 | $19.00 | $19.09 | $14.68 | 4,879 |
| 2020-01-08 | $19.02 | $19.25 | $19.00 | $19.25 | $14.81 | 4,338 |
| 2020-01-07 | $18.33 | $19.10 | $18.30 | $19.10 | $14.69 | 6,315 |
| 2020-01-06 | $18.16 | $18.50 | $18.00 | $18.50 | $14.23 | 8,934 |
| 2020-01-03 | $17.91 | $18.25 | $17.65 | $18.25 | $14.04 | 8,234 |
| 2020-01-02 | $17.53 | $18.02 | $17.53 | $17.85 | $13.73 | 24,842 |
| 2019-12-31 | $17.24 | $17.60 | $17.24 | $17.55 | $13.50 | 13,382 |
| 2019-12-30 | $17.21 | $17.49 | $16.95 | $17.34 | $13.34 | 7,428 |
| 2019-12-27 | $17.30 | $17.52 | $17.00 | $17.10 | $13.15 | 12,380 |
| 2019-12-26 | $17.71 | $17.74 | $17.25 | $17.30 | $13.31 | 13,802 |
| 2019-12-24 | $17.20 | $17.49 | $17.20 | $17.37 | $13.36 | 7,212 |
| 2019-12-23 | $17.12 | $17.47 | $16.76 | $17.19 | $13.22 | 31,481 |
| 2019-12-20 | $17.17 | $17.47 | $17.05 | $17.25 | $13.27 | 3,764 |
| 2019-12-19 | $17.24 | $17.24 | $17.00 | $17.20 | $13.23 | 5,284 |
| 2019-12-18 | $16.95 | $17.24 | $16.90 | $16.94 | $13.03 | 4,752 |
| 2019-12-17 | $17.23 | $17.23 | $16.83 | $17.10 | $13.15 | 6,961 |
| 2019-12-16 | $17.09 | $17.15 | $16.92 | $17.10 | $13.15 | 9,284 |
| 2019-12-13 | $16.89 | $16.93 | $16.46 | $16.85 | $12.96 | 8,855 |
| 2019-12-12 | $17.29 | $17.44 | $16.50 | $16.70 | $12.85 | 18,299 |
| 2019-12-11 | $17.48 | $17.55 | $17.25 | $17.45 | $13.42 | 14,777 |
| 2019-12-10 | $17.70 | $18.01 | $17.50 | $17.77 | $13.67 | 12,213 |
| 2019-12-09 | $17.55 | $17.55 | $17.32 | $17.40 | $13.38 | 12,509 |
| 2019-12-06 | $17.60 | $17.82 | $17.38 | $17.55 | $13.50 | 10,212 |
| 2019-12-05 | $17.51 | $17.90 | $17.21 | $17.67 | $13.59 | 6,539 |
| 2019-12-04 | $17.68 | $17.91 | $17.15 | $17.77 | $13.67 | 6,453 |
| 2019-12-03 | $17.78 | $17.78 | $17.78 | $17.78 | $13.68 | 1 |
| 2019-12-02 | $18.26 | $18.26 | $17.00 | $17.78 | $13.68 | 13,986 |
| 2019-11-29 | $18.55 | $18.55 | $18.25 | $18.55 | $14.27 | 5,281 |
| 2019-11-27 | $18.87 | $18.93 | $18.45 | $18.93 | $14.56 | 1,601 |
| 2019-11-26 | $18.09 | $19.10 | $18.09 | $18.64 | $14.34 | 4,072 |
| 2019-11-25 | $19.20 | $19.20 | $18.70 | $18.91 | $14.54 | 2,663 |
| 2019-11-22 | $17.65 | $19.00 | $17.65 | $18.66 | $14.35 | 4,165 |
| 2019-11-21 | $17.31 | $17.56 | $17.31 | $17.49 | $13.45 | 7,011 |
| 2019-11-20 | $17.00 | $17.17 | $17.00 | $17.16 | $13.20 | 12,714 |
| 2019-11-19 | $16.01 | $16.73 | $16.01 | $16.63 | $12.79 | 24,329 |
| 2019-11-18 | $17.75 | $17.75 | $15.79 | $16.51 | $12.70 | 21,035 |
| 2019-11-15 | $18.50 | $18.50 | $16.55 | $17.70 | $13.62 | 21,126 |
| 2019-11-14 | $18.22 | $18.69 | $18.04 | $18.69 | $14.38 | 9,724 |
| 2019-11-13 | $19.20 | $19.20 | $17.54 | $18.20 | $14.00 | 21,186 |
| 2019-11-12 | $19.75 | $19.86 | $19.20 | $19.20 | $14.77 | 7,457 |
| 2019-11-11 | $19.50 | $20.10 | $19.50 | $19.55 | $15.04 | 2,670 |
| 2019-11-08 | $19.64 | $19.75 | $19.44 | $19.59 | $15.07 | 4,432 |
| 2019-11-07 | $19.36 | $19.72 | $19.36 | $19.72 | $15.17 | 790 |
| 2019-11-06 | $20.10 | $20.10 | $19.66 | $19.75 | $15.19 | 3,786 |
| 2019-11-05 | $20.24 | $20.24 | $19.90 | $20.10 | $15.46 | 3,033 |
| 2019-11-04 | $19.86 | $20.31 | $19.86 | $20.25 | $15.58 | 3,168 |
| 2019-11-01 | $20.50 | $20.52 | $19.55 | $19.71 | $15.16 | 20,179 |
| 2019-10-31 | $20.14 | $21.00 | $19.90 | $20.25 | $15.58 | 6,623 |
| 2019-10-30 | $20.61 | $21.14 | $20.21 | $20.30 | $15.62 | 12,669 |
| 2019-10-29 | $20.27 | $20.50 | $20.27 | $20.30 | $15.62 | 5,202 |
| 2019-10-28 | $20.09 | $20.50 | $20.09 | $20.50 | $15.77 | 680 |
| 2019-10-25 | $20.00 | $20.30 | $19.86 | $20.11 | $15.47 | 14,453 |
| 2019-10-24 | $20.01 | $20.61 | $19.37 | $20.24 | $15.57 | 19,216 |
| 2019-10-23 | $20.84 | $21.00 | $19.51 | $19.51 | $15.01 | 9,240 |
| 2019-10-22 | $21.05 | $21.24 | $20.28 | $21.01 | $16.16 | 1,459 |
| 2019-10-21 | $21.45 | $21.46 | $21.15 | $21.15 | $16.27 | 8,230 |
| 2019-10-18 | $21.52 | $21.54 | $21.30 | $21.46 | $16.51 | 11,604 |
| 2019-10-17 | $21.78 | $21.78 | $21.41 | $21.60 | $16.62 | 4,747 |
| 2019-10-16 | $21.87 | $21.87 | $21.65 | $21.80 | $16.77 | 10,758 |
| 2019-10-15 | $21.60 | $21.90 | $21.60 | $21.87 | $16.82 | 2,715 |
| 2019-10-14 | $21.91 | $22.00 | $21.13 | $21.58 | $16.60 | 8,542 |
| 2019-10-11 | $21.55 | $22.46 | $21.11 | $21.13 | $16.25 | 6,513 |
| 2019-10-10 | $21.43 | $21.57 | $21.10 | $21.56 | $16.24 | 4,684 |
| 2019-10-09 | $21.58 | $21.58 | $21.12 | $21.13 | $15.91 | 8,228 |
| 2019-10-08 | $21.26 | $21.45 | $21.15 | $21.39 | $16.11 | 5,228 |
| 2019-10-07 | $20.78 | $21.06 | $20.68 | $21.06 | $15.86 | 2,505 |
| 2019-10-04 | $21.14 | $21.14 | $20.69 | $20.78 | $15.65 | 3,179 |
| 2019-10-03 | $20.88 | $21.21 | $20.69 | $20.69 | $15.58 | 1,630 |
| 2019-10-02 | $21.05 | $21.21 | $20.46 | $20.68 | $15.57 | 1,911 |
| 2019-10-01 | $21.02 | $22.34 | $21.02 | $21.11 | $15.90 | 8,634 |
| 2019-09-30 | $20.63 | $21.00 | $20.58 | $20.89 | $15.73 | 8,360 |
| 2019-09-27 | $20.20 | $20.60 | $20.20 | $20.38 | $15.35 | 5,178 |
| 2019-09-26 | $19.90 | $20.29 | $19.90 | $20.11 | $15.14 | 3,047 |
| 2019-09-25 | $20.53 | $20.54 | $19.58 | $19.58 | $14.75 | 2,481 |
| 2019-09-24 | $20.25 | $20.87 | $20.25 | $20.55 | $15.47 | 10,420 |
| 2019-09-23 | $19.88 | $20.23 | $19.75 | $20.20 | $15.21 | 5,068 |
| 2019-09-20 | $19.52 | $19.86 | $19.52 | $19.73 | $14.86 | 2,002 |
| 2019-09-19 | $19.20 | $19.80 | $19.20 | $19.54 | $14.72 | 4,419 |
| 2019-09-18 | $19.67 | $19.67 | $19.67 | $19.67 | $14.81 | 0 |
| 2019-09-17 | $19.70 | $19.75 | $19.62 | $19.67 | $14.81 | 1,804 |
| 2019-09-16 | $19.36 | $19.65 | $19.36 | $19.51 | $14.69 | 1,519 |
| 2019-09-13 | $19.40 | $19.47 | $19.22 | $19.22 | $14.47 | 7,918 |
| 2019-09-12 | $19.61 | $19.78 | $19.32 | $19.46 | $14.66 | 13,863 |
| 2019-09-11 | $19.70 | $19.88 | $19.50 | $19.50 | $14.69 | 7,954 |
| 2019-09-10 | $19.57 | $19.92 | $19.44 | $19.56 | $14.73 | 3,967 |
| 2019-09-09 | $19.40 | $19.86 | $19.37 | $19.50 | $14.69 | 27,567 |
| 2019-09-06 | $19.11 | $19.60 | $19.11 | $19.16 | $14.43 | 14,578 |
| 2019-09-05 | $18.90 | $19.50 | $18.90 | $19.44 | $14.64 | 21,867 |
| 2019-09-04 | $18.90 | $19.10 | $18.81 | $18.93 | $14.25 | 10,229 |
| 2019-09-03 | $18.90 | $19.16 | $18.53 | $19.02 | $14.33 | 25,813 |
| 2019-08-30 | $19.60 | $19.60 | $18.95 | $19.00 | $14.31 | 5,733 |
| 2019-08-29 | $18.95 | $19.58 | $18.95 | $19.25 | $14.50 | 6,681 |
| 2019-08-28 | $19.03 | $19.22 | $18.95 | $19.00 | $14.31 | 16,578 |
| 2019-08-27 | $19.15 | $19.43 | $19.13 | $19.21 | $14.47 | 7,721 |
| 2019-08-26 | $19.60 | $19.60 | $19.11 | $19.13 | $14.41 | 3,847 |
| 2019-08-23 | $19.86 | $19.94 | $19.07 | $19.40 | $14.61 | 44,020 |
| 2019-08-22 | $19.78 | $19.96 | $19.70 | $19.78 | $14.90 | 1,644 |
| 2019-08-21 | $20.04 | $20.04 | $19.66 | $19.73 | $14.86 | 17,604 |
| 2019-08-20 | $20.08 | $20.16 | $19.65 | $19.83 | $14.93 | 7,875 |
| 2019-08-19 | $20.10 | $20.10 | $19.90 | $20.06 | $15.11 | 6,384 |
| 2019-08-16 | $19.10 | $20.21 | $19.10 | $20.15 | $15.17 | 21,093 |
| 2019-08-15 | $18.75 | $19.18 | $18.72 | $18.97 | $14.29 | 11,390 |
| 2019-08-14 | $18.68 | $18.85 | $18.41 | $18.75 | $14.12 | 21,631 |
| 2019-08-13 | $18.70 | $18.89 | $18.20 | $18.69 | $14.08 | 10,893 |
| 2019-08-12 | $18.66 | $19.13 | $18.66 | $18.80 | $14.16 | 22,060 |
| 2019-08-09 | $18.81 | $18.91 | $18.51 | $18.66 | $14.05 | 10,313 |
| 2019-08-08 | $18.98 | $19.10 | $18.75 | $18.91 | $14.24 | 12,141 |
| 2019-08-07 | $18.39 | $19.00 | $18.27 | $19.00 | $14.31 | 10,847 |
| 2019-08-06 | $18.49 | $18.80 | $18.15 | $18.15 | $13.67 | 11,917 |
| 2019-08-05 | $18.70 | $18.85 | $18.20 | $18.65 | $14.05 | 27,494 |
| 2019-08-02 | $18.05 | $18.46 | $18.05 | $18.32 | $13.79 | 19,660 |
| 2019-08-01 | $18.00 | $18.35 | $18.00 | $18.04 | $13.59 | 9,892 |
| 2019-07-31 | $18.25 | $18.44 | $17.81 | $18.07 | $13.61 | 18,614 |
| 2019-07-30 | $18.27 | $18.60 | $18.12 | $18.37 | $13.83 | 58,626 |
| 2019-07-29 | $17.86 | $18.89 | $17.65 | $18.58 | $13.99 | 79,408 |
| 2019-07-26 | $14.56 | $14.56 | $14.25 | $14.31 | $10.78 | 10,389 |
| 2019-07-25 | $14.80 | $14.80 | $14.42 | $14.42 | $10.86 | 10,012 |
| 2019-07-24 | $14.62 | $14.90 | $14.62 | $14.80 | $11.15 | 2,705 |
| 2019-07-23 | $15.05 | $15.05 | $14.78 | $14.85 | $11.18 | 5,783 |
| 2019-07-22 | $15.40 | $15.57 | $15.05 | $15.05 | $11.33 | 5,593 |
| 2019-07-19 | $15.40 | $15.47 | $15.40 | $15.42 | $11.61 | 2,951 |
| 2019-07-18 | $15.50 | $15.50 | $15.26 | $15.46 | $11.64 | 3,943 |
| 2019-07-17 | $15.08 | $15.70 | $15.05 | $15.46 | $11.64 | 8,172 |
| 2019-07-16 | $15.25 | $15.59 | $14.85 | $15.42 | $11.61 | 10,922 |
| 2019-07-15 | $15.55 | $15.60 | $15.25 | $15.50 | $11.67 | 14,577 |
| 2019-07-12 | $15.55 | $15.68 | $15.50 | $15.64 | $11.78 | 5,900 |
| 2019-07-11 | $16.37 | $16.37 | $15.80 | $16.33 | $11.95 | 7,049 |
| 2019-07-10 | $16.07 | $16.32 | $15.95 | $16.15 | $11.82 | 8,420 |
| 2019-07-09 | $16.33 | $16.54 | $15.70 | $16.01 | $11.72 | 16,498 |
| 2019-07-08 | $16.36 | $16.64 | $16.15 | $16.38 | $11.99 | 6,081 |
| 2019-07-05 | $16.62 | $16.63 | $16.43 | $16.59 | $12.14 | 4,670 |
| 2019-07-03 | $16.33 | $16.68 | $16.33 | $16.63 | $12.17 | 4,291 |
| 2019-07-02 | $16.34 | $16.56 | $16.34 | $16.40 | $12.00 | 4,600 |
| 2019-07-01 | $16.52 | $16.74 | $16.49 | $16.50 | $12.08 | 2,656 |
| 2019-06-28 | $15.89 | $16.74 | $15.89 | $16.65 | $12.19 | 21,294 |
| 2019-06-27 | $15.88 | $16.20 | $15.88 | $15.99 | $11.71 | 8,677 |
| 2019-06-26 | $15.66 | $16.00 | $15.66 | $15.86 | $11.60 | 5,390 |
| 2019-06-25 | $15.71 | $15.94 | $15.70 | $15.86 | $11.61 | 5,971 |
| 2019-06-24 | $16.20 | $16.41 | $15.64 | $15.64 | $11.45 | 8,801 |
| 2019-06-21 | $16.44 | $16.89 | $16.20 | $16.20 | $11.86 | 15,394 |
| 2019-06-20 | $16.43 | $16.75 | $16.34 | $16.50 | $12.08 | 17,834 |
| 2019-06-19 | $16.45 | $16.59 | $16.30 | $16.58 | $12.13 | 9,052 |
| 2019-06-18 | $16.42 | $16.55 | $16.42 | $16.46 | $12.04 | 4,383 |
| 2019-06-17 | $16.75 | $16.75 | $16.26 | $16.52 | $12.09 | 5,126 |
| 2019-06-14 | $16.79 | $16.95 | $16.14 | $16.63 | $12.17 | 8,000 |
| 2019-06-13 | $16.30 | $17.49 | $16.09 | $16.78 | $12.28 | 18,231 |
| 2019-06-12 | $16.65 | $16.65 | $16.10 | $16.10 | $11.78 | 6,085 |
| 2019-06-11 | $16.97 | $16.97 | $16.60 | $16.68 | $12.20 | 13,214 |
| 2019-06-10 | $16.45 | $16.94 | $16.35 | $16.60 | $12.15 | 11,508 |
| 2019-06-07 | $16.94 | $16.95 | $15.78 | $16.55 | $12.11 | 26,840 |
| 2019-06-06 | $17.50 | $17.50 | $16.71 | $16.71 | $12.23 | 26,447 |
| 2019-06-05 | $15.31 | $17.55 | $15.30 | $17.55 | $12.84 | 61,521 |
| 2019-06-04 | $14.68 | $14.73 | $14.51 | $14.58 | $10.67 | 2,336 |
| 2019-06-03 | $14.79 | $14.79 | $14.35 | $14.42 | $10.55 | 4,758 |
| 2019-05-31 | $14.28 | $14.90 | $14.28 | $14.90 | $10.91 | 30,467 |
| 2019-05-30 | $15.07 | $15.07 | $14.05 | $14.54 | $10.64 | 8,490 |
| 2019-05-29 | $15.13 | $15.13 | $14.99 | $15.02 | $10.99 | 6,386 |
| 2019-05-28 | $15.22 | $15.32 | $14.95 | $15.05 | $11.01 | 18,632 |
| 2019-05-24 | $15.22 | $15.51 | $15.03 | $15.13 | $11.07 | 28,181 |
| 2019-05-23 | $15.20 | $15.69 | $14.65 | $15.01 | $10.99 | 47,453 |
| 2019-05-22 | $15.71 | $15.91 | $15.30 | $15.60 | $11.42 | 7,925 |
| 2019-05-21 | $14.73 | $15.96 | $14.62 | $15.78 | $11.55 | 32,817 |
| 2019-05-20 | $16.03 | $16.03 | $14.50 | $14.82 | $10.85 | 46,323 |
| 2019-05-17 | $16.81 | $16.81 | $16.03 | $16.13 | $11.80 | 9,017 |
| 2019-05-16 | $17.22 | $17.42 | $17.00 | $17.06 | $12.49 | 31,395 |
| 2019-05-15 | $17.70 | $17.70 | $16.98 | $17.39 | $12.73 | 8,827 |
| 2019-05-14 | $17.88 | $17.88 | $17.55 | $17.55 | $12.84 | 1,212 |
| 2019-05-13 | $18.00 | $18.04 | $17.58 | $18.04 | $13.20 | 5,981 |
| 2019-05-10 | $17.80 | $18.23 | $17.80 | $18.20 | $13.32 | 1,819 |
| 2019-05-09 | $18.05 | $18.25 | $17.85 | $18.24 | $13.35 | 7,450 |
| 2019-05-08 | $17.75 | $17.90 | $17.58 | $17.90 | $13.10 | 5,596 |
| 2019-05-07 | $18.05 | $18.18 | $17.75 | $17.85 | $13.06 | 3,574 |
| 2019-05-06 | $18.13 | $18.22 | $17.78 | $17.80 | $13.03 | 4,411 |
| 2019-05-03 | $18.04 | $18.19 | $18.01 | $18.05 | $13.21 | 1,363 |
| 2019-05-02 | $18.02 | $18.20 | $18.02 | $18.10 | $13.25 | 4,766 |
| 2019-05-01 | $18.20 | $18.20 | $18.00 | $18.13 | $13.27 | 9,247 |
| 2019-04-30 | $18.03 | $18.22 | $17.83 | $18.15 | $13.28 | 27,480 |
| 2019-04-29 | $18.25 | $18.35 | $17.52 | $17.76 | $13.00 | 4,921 |
| 2019-04-26 | $18.42 | $18.42 | $18.25 | $18.26 | $13.36 | 13,636 |
| 2019-04-25 | $18.17 | $18.44 | $18.17 | $18.30 | $13.39 | 5,145 |
| 2019-04-24 | $18.18 | $18.42 | $18.18 | $18.30 | $13.39 | 51,956 |
| 2019-04-23 | $18.25 | $18.41 | $18.25 | $18.35 | $13.43 | 16,986 |
| 2019-04-22 | $18.30 | $18.45 | $18.00 | $18.44 | $13.50 | 15,687 |
| 2019-04-18 | $18.45 | $18.48 | $17.94 | $18.44 | $13.50 | 10,438 |
| 2019-04-17 | $18.95 | $19.25 | $17.80 | $18.46 | $13.51 | 16,738 |
| 2019-04-16 | $17.50 | $19.64 | $17.44 | $18.80 | $13.76 | 57,812 |
| 2019-04-15 | $17.60 | $17.68 | $17.51 | $17.52 | $12.82 | 9,064 |
| 2019-04-12 | $17.90 | $17.98 | $17.46 | $17.92 | $13.11 | 9,724 |
| 2019-04-11 | $18.41 | $18.49 | $17.52 | $17.89 | $12.77 | 15,150 |
| 2019-04-10 | $18.20 | $18.50 | $17.85 | $18.25 | $13.03 | 5,485 |
| 2019-04-09 | $18.37 | $18.50 | $18.12 | $18.12 | $12.93 | 4,203 |
| 2019-04-08 | $18.40 | $18.95 | $18.12 | $18.12 | $12.93 | 20,697 |
| 2019-04-05 | $18.57 | $18.80 | $18.30 | $18.42 | $13.15 | 8,405 |
| 2019-04-04 | $18.17 | $18.70 | $18.00 | $18.69 | $13.34 | 8,256 |
| 2019-04-03 | $19.00 | $19.43 | $18.13 | $18.30 | $13.06 | 36,871 |
| 2019-04-02 | $18.52 | $18.53 | $17.69 | $18.00 | $12.85 | 18,437 |
| 2019-04-01 | $18.85 | $19.00 | $18.03 | $18.62 | $13.29 | 18,320 |
| 2019-03-29 | $18.50 | $18.85 | $17.52 | $18.85 | $13.46 | 25,132 |
| 2019-03-28 | $19.50 | $19.50 | $18.30 | $18.69 | $13.34 | 15,960 |
| 2019-03-27 | $18.00 | $19.45 | $18.00 | $18.94 | $13.52 | 35,059 |
| 2019-03-26 | $16.75 | $17.83 | $16.75 | $17.60 | $12.57 | 15,379 |
| 2019-03-25 | $17.55 | $17.95 | $16.70 | $16.70 | $11.92 | 44,488 |
| 2019-03-22 | $15.37 | $17.99 | $15.37 | $17.75 | $12.67 | 36,080 |
| 2019-03-21 | $12.18 | $15.51 | $12.18 | $15.34 | $10.95 | 101,207 |
| 2019-03-20 | $13.55 | $13.72 | $12.04 | $12.40 | $8.85 | 92,688 |
| 2019-03-19 | $14.04 | $14.15 | $13.28 | $13.65 | $9.74 | 66,554 |
| 2019-03-18 | $15.00 | $15.00 | $13.78 | $14.20 | $10.14 | 29,493 |
| 2019-03-15 | $15.15 | $15.36 | $14.62 | $15.01 | $10.71 | 21,948 |
| 2019-03-14 | $15.79 | $15.87 | $14.76 | $15.16 | $10.82 | 12,875 |
| 2019-03-13 | $16.08 | $16.16 | $15.57 | $15.79 | $11.27 | 16,828 |
| 2019-03-12 | $16.47 | $16.90 | $15.81 | $15.81 | $11.29 | 18,610 |
| 2019-03-11 | $16.25 | $16.48 | $16.23 | $16.44 | $11.74 | 6,661 |
| 2019-03-08 | $16.40 | $16.55 | $16.22 | $16.35 | $11.67 | 6,378 |
| 2019-03-07 | $16.86 | $16.86 | $16.39 | $16.50 | $11.77 | 14,316 |
| 2019-03-06 | $17.33 | $17.33 | $16.80 | $17.32 | $12.36 | 3,835 |
| 2019-03-05 | $17.58 | $17.67 | $17.16 | $17.52 | $12.51 | 12,276 |
| 2019-03-04 | $17.19 | $17.90 | $17.10 | $17.41 | $12.43 | 15,870 |
| 2019-03-01 | $16.75 | $17.34 | $16.75 | $17.20 | $12.28 | 21,660 |
| 2019-02-28 | $16.78 | $17.14 | $16.50 | $16.75 | $11.96 | 24,456 |
| 2019-02-27 | $17.29 | $17.52 | $16.57 | $16.70 | $11.92 | 23,138 |
| 2019-02-26 | $15.99 | $17.67 | $15.30 | $17.67 | $12.61 | 59,454 |
| 2019-02-25 | $18.51 | $18.51 | $15.75 | $16.04 | $11.45 | 66,989 |
| 2019-02-22 | $19.45 | $19.60 | $18.33 | $18.46 | $13.18 | 13,451 |
| 2019-02-21 | $19.77 | $19.80 | $19.36 | $19.36 | $13.82 | 6,851 |
| 2019-02-20 | $19.85 | $20.35 | $19.52 | $19.52 | $13.93 | 20,788 |
| 2019-02-19 | $20.76 | $21.28 | $19.54 | $19.83 | $14.16 | 33,062 |
| 2019-02-15 | $21.05 | $21.05 | $20.72 | $21.00 | $14.99 | 2,381 |
| 2019-02-14 | $20.75 | $21.24 | $20.75 | $21.24 | $15.16 | 9,027 |
| 2019-02-13 | $19.80 | $21.25 | $19.80 | $20.62 | $14.72 | 16,888 |
| 2019-02-12 | $19.80 | $20.15 | $19.72 | $19.80 | $14.13 | 14,226 |
| 2019-02-11 | $20.00 | $20.00 | $19.58 | $19.70 | $14.06 | 19,016 |
| 2019-02-08 | $20.30 | $20.32 | $19.78 | $19.78 | $14.12 | 5,763 |
| 2019-02-07 | $20.50 | $20.60 | $20.30 | $20.49 | $14.63 | 3,219 |
| 2019-02-06 | $20.21 | $21.00 | $19.97 | $21.00 | $14.99 | 12,822 |
| 2019-02-05 | $20.32 | $20.85 | $20.02 | $20.25 | $14.46 | 27,145 |
| 2019-02-04 | $19.01 | $20.52 | $19.01 | $20.32 | $14.51 | 89,697 |
| 2019-02-01 | $22.44 | $23.65 | $22.44 | $22.95 | $16.38 | 8,316 |
| 2019-01-31 | $22.46 | $22.75 | $22.28 | $22.60 | $16.13 | 11,176 |
| 2019-01-30 | $22.35 | $22.54 | $22.19 | $22.38 | $15.98 | 11,280 |
| 2019-01-29 | $21.87 | $22.20 | $21.75 | $22.15 | $15.81 | 5,301 |
| 2019-01-28 | $21.78 | $21.90 | $21.60 | $21.88 | $15.62 | 12,148 |
| 2019-01-25 | $21.83 | $21.96 | $21.77 | $21.80 | $15.56 | 9,686 |
| 2019-01-24 | $22.05 | $22.05 | $21.80 | $21.80 | $15.56 | 7,069 |
| 2019-01-23 | $22.04 | $22.11 | $22.00 | $22.03 | $15.73 | 8,867 |
| 2019-01-22 | $22.32 | $22.32 | $22.10 | $22.18 | $15.83 | 5,021 |
| 2019-01-18 | $22.46 | $22.47 | $22.30 | $22.32 | $15.93 | 9,549 |
| 2019-01-17 | $22.43 | $22.49 | $22.43 | $22.48 | $16.05 | 1,026 |
| 2019-01-16 | $22.50 | $22.58 | $22.27 | $22.52 | $16.07 | 5,242 |
| 2019-01-15 | $22.25 | $22.29 | $22.23 | $22.26 | $15.89 | 1,145 |
| 2019-01-14 | $22.12 | $22.30 | $22.12 | $22.27 | $15.90 | 2,910 |
| 2019-01-11 | $22.12 | $22.58 | $22.08 | $22.49 | $15.73 | 9,766 |
| 2019-01-10 | $22.50 | $22.77 | $22.27 | $22.27 | $15.58 | 3,260 |
| 2019-01-09 | $22.28 | $23.00 | $22.28 | $22.50 | $15.74 | 7,327 |
| 2019-01-08 | $22.43 | $22.50 | $22.04 | $22.40 | $15.67 | 11,494 |
| 2019-01-07 | $22.32 | $22.64 | $22.20 | $22.51 | $15.75 | 9,549 |
| 2019-01-04 | $22.46 | $22.58 | $22.20 | $22.20 | $15.53 | 8,506 |
| 2019-01-03 | $22.40 | $22.40 | $22.15 | $22.15 | $15.50 | 1,940 |
| 2019-01-02 | $21.84 | $22.48 | $21.84 | $22.48 | $15.73 | 5,094 |
| 2018-12-31 | $22.33 | $22.40 | $21.25 | $22.13 | $15.48 | 13,025 |
| 2018-12-28 | $21.39 | $22.50 | $21.19 | $22.50 | $15.74 | 4,440 |
| 2018-12-27 | $20.34 | $21.74 | $19.76 | $21.69 | $15.17 | 32,768 |
| 2018-12-26 | $19.61 | $20.94 | $19.61 | $20.31 | $14.21 | 15,123 |
| 2018-12-24 | $19.43 | $20.49 | $19.43 | $19.52 | $13.66 | 10,752 |
| 2018-12-21 | $21.18 | $21.18 | $19.25 | $20.25 | $14.17 | 24,417 |
| 2018-12-20 | $23.82 | $23.95 | $20.75 | $21.45 | $15.01 | 79,595 |
| 2018-12-19 | $23.91 | $24.24 | $23.05 | $24.24 | $16.96 | 20,997 |
| 2018-12-18 | $24.66 | $24.70 | $23.70 | $24.00 | $16.79 | 11,464 |
| 2018-12-17 | $24.85 | $24.85 | $24.29 | $24.45 | $17.11 | 16,929 |
| 2018-12-14 | $24.90 | $25.00 | $24.85 | $24.85 | $17.39 | 4,671 |
| 2018-12-13 | $24.98 | $24.98 | $24.89 | $24.90 | $17.42 | 3,200 |
| 2018-12-12 | $24.95 | $25.00 | $24.80 | $24.86 | $17.39 | 5,906 |
| 2018-12-11 | $24.92 | $25.00 | $24.92 | $24.92 | $17.43 | 5,082 |
| 2018-12-10 | $25.00 | $25.00 | $24.82 | $24.82 | $17.36 | 5,580 |
| 2018-12-07 | $25.03 | $25.08 | $24.93 | $24.95 | $17.46 | 11,339 |
| 2018-12-06 | $25.03 | $25.06 | $24.93 | $25.03 | $17.51 | 7,560 |
| 2018-12-04 | $25.02 | $25.10 | $25.02 | $25.10 | $17.56 | 3,403 |
| 2018-12-03 | $25.02 | $25.10 | $25.00 | $25.10 | $17.56 | 5,900 |
| 2018-11-30 | $25.05 | $25.09 | $24.98 | $25.08 | $17.54 | 6,139 |
| 2018-11-29 | $24.96 | $24.97 | $24.93 | $24.97 | $17.47 | 1,364 |
| 2018-11-28 | $24.99 | $24.99 | $24.93 | $24.94 | $17.45 | 2,445 |
| 2018-11-27 | $24.98 | $25.04 | $24.98 | $24.98 | $17.48 | 2,159 |
| 2018-11-26 | $25.04 | $25.07 | $24.98 | $25.00 | $17.49 | 4,228 |
| 2018-11-23 | $25.02 | $25.02 | $25.02 | $25.02 | $17.50 | 321 |
| 2018-11-21 | $25.07 | $25.07 | $25.00 | $25.01 | $17.50 | 6,017 |
| 2018-11-20 | $24.96 | $25.06 | $24.95 | $25.05 | $17.53 | 2,430 |
| 2018-11-19 | $25.04 | $25.05 | $25.01 | $25.02 | $17.50 | 2,316 |
| 2018-11-16 | $25.00 | $25.00 | $24.92 | $24.93 | $17.44 | 784 |
| 2018-11-15 | $24.95 | $25.06 | $24.95 | $25.05 | $17.53 | 1,953 |
| 2018-11-14 | $25.00 | $25.00 | $24.93 | $25.00 | $17.49 | 2,591 |
| 2018-11-13 | $25.03 | $25.08 | $25.03 | $25.08 | $17.55 | 6,170 |
| 2018-11-12 | $25.03 | $25.06 | $25.03 | $25.06 | $17.53 | 950 |
| 2018-11-09 | $25.10 | $25.10 | $25.06 | $25.08 | $17.55 | 4,439 |
| 2018-11-08 | $24.97 | $25.09 | $24.97 | $25.03 | $17.51 | 2,929 |
| 2018-11-07 | $25.11 | $25.11 | $25.04 | $25.07 | $17.54 | 4,687 |
| 2018-11-06 | $25.05 | $25.07 | $24.96 | $24.99 | $17.48 | 9,891 |
| 2018-11-05 | $25.00 | $25.10 | $25.00 | $25.05 | $17.53 | 6,051 |
| 2018-11-02 | $25.00 | $25.12 | $25.00 | $25.12 | $17.57 | 3,800 |
| 2018-11-01 | $25.01 | $25.11 | $25.01 | $25.11 | $17.57 | 8,558 |
| 2018-10-31 | $25.00 | $25.13 | $24.99 | $25.13 | $17.58 | 11,532 |
| 2018-10-30 | $25.12 | $25.13 | $24.94 | $25.05 | $17.53 | 10,400 |
| 2018-10-29 | $25.14 | $25.14 | $24.92 | $24.97 | $17.47 | 6,768 |
| 2018-10-26 | $25.02 | $25.06 | $24.96 | $24.96 | $17.46 | 6,806 |
| 2018-10-25 | $24.99 | $25.15 | $24.90 | $25.15 | $17.60 | 6,099 |
| 2018-10-24 | $25.02 | $25.07 | $25.00 | $25.01 | $17.50 | 2,527 |
| 2018-10-23 | $25.06 | $25.06 | $24.90 | $25.03 | $17.51 | 5,070 |
| 2018-10-22 | $25.05 | $25.06 | $25.04 | $25.06 | $17.53 | 1,029 |
| 2018-10-19 | $25.02 | $25.06 | $25.01 | $25.06 | $17.53 | 1,252 |
| 2018-10-18 | $25.05 | $25.10 | $24.93 | $25.06 | $17.53 | 12,243 |
| 2018-10-17 | $25.09 | $25.10 | $25.05 | $25.07 | $17.54 | 4,669 |
| 2018-10-16 | $25.08 | $25.09 | $24.98 | $25.05 | $17.53 | 9,528 |
| 2018-10-15 | $25.09 | $25.14 | $25.00 | $25.09 | $17.55 | 3,195 |
| 2018-10-12 | $25.01 | $25.17 | $24.98 | $25.17 | $17.61 | 30,695 |
| 2018-10-11 | $25.30 | $25.38 | $25.26 | $25.38 | $17.44 | 17,360 |
| 2018-10-10 | $25.21 | $25.38 | $25.21 | $25.36 | $17.43 | 10,973 |
| 2018-10-09 | $25.35 | $25.38 | $25.20 | $25.25 | $17.35 | 16,366 |
| 2018-10-08 | $25.19 | $25.30 | $25.07 | $25.30 | $17.39 | 12,151 |
| 2018-10-05 | $25.08 | $25.22 | $25.04 | $25.21 | $17.33 | 33,677 |
| 2018-10-04 | $25.16 | $25.24 | $25.01 | $25.09 | $17.24 | 29,456 |
| 2018-10-03 | $25.23 | $25.29 | $25.12 | $25.15 | $17.28 | 23,867 |
| 2018-10-02 | $25.25 | $25.29 | $25.15 | $25.23 | $17.34 | 34,658 |
| 2018-10-01 | $25.19 | $25.28 | $25.16 | $25.23 | $17.34 | 87,037 |
| 2018-09-28 | $25.15 | $25.15 | $25.01 | $25.06 | $17.22 | 89,664 |
| 2018-09-27 | $24.95 | $24.96 | $24.91 | $24.94 | $17.14 | 35,492 |
| 2018-09-26 | $24.97 | $25.05 | $24.94 | $24.94 | $17.14 | 55,776 |
| 2018-09-25 | $24.95 | $24.96 | $24.94 | $24.95 | $17.14 | 42,784 |
| 2018-09-24 | $25.00 | $25.37 | $24.94 | $24.95 | $17.15 | 168,416 |
| 2018-09-21 | $24.96 | $24.98 | $24.95 | $24.95 | $17.15 | 29,894 |
| 2018-09-20 | $24.95 | $24.95 | $24.92 | $24.95 | $17.15 | 10,421 |
| 2018-09-19 | $24.95 | $24.95 | $24.94 | $24.95 | $17.15 | 3,922 |
| 2018-09-18 | $24.92 | $25.00 | $24.92 | $24.95 | $17.15 | 10,990 |
| 2018-09-17 | $24.92 | $24.95 | $24.92 | $24.95 | $17.15 | 7,009 |
| 2018-09-14 | $24.95 | $24.95 | $24.93 | $24.93 | $17.13 | 3,927 |
| 2018-09-13 | $25.00 | $25.04 | $24.93 | $24.95 | $17.15 | 9,776 |
| 2018-09-12 | $25.00 | $25.00 | $24.95 | $24.95 | $17.14 | 13,191 |
| 2018-09-11 | $25.02 | $25.02 | $24.98 | $24.98 | $17.17 | 912 |
| 2018-09-10 | $24.96 | $25.02 | $24.96 | $25.00 | $17.18 | 8,830 |
| 2018-09-07 | $25.00 | $25.00 | $24.96 | $24.97 | $17.16 | 11,820 |
| 2018-09-06 | $25.01 | $25.01 | $24.98 | $24.99 | $17.18 | 4,889 |
| 2018-09-05 | $25.10 | $25.10 | $25.00 | $25.00 | $17.18 | 23,461 |
| 2018-09-04 | $25.04 | $25.10 | $25.02 | $25.07 | $17.23 | 14,756 |
| 2018-08-31 | $25.04 | $25.05 | $24.99 | $25.05 | $17.22 | 11,184 |
| 2018-08-30 | $25.04 | $25.04 | $25.03 | $25.03 | $17.20 | 2,525 |
| 2018-08-29 | $25.10 | $25.10 | $25.00 | $25.00 | $17.18 | 6,472 |
| 2018-08-28 | $25.05 | $25.05 | $25.00 | $25.03 | $17.20 | 4,048 |
| 2018-08-27 | $25.07 | $25.10 | $25.00 | $25.05 | $17.22 | 5,610 |
| 2018-08-24 | $25.02 | $25.09 | $25.01 | $25.09 | $17.24 | 2,170 |
| 2018-08-23 | $25.00 | $25.08 | $25.00 | $25.05 | $17.22 | 3,560 |
| 2018-08-22 | $25.00 | $25.05 | $24.83 | $25.05 | $17.22 | 6,595 |
| 2018-08-21 | $25.06 | $25.06 | $25.02 | $25.04 | $17.21 | 4,619 |
| 2018-08-20 | $25.06 | $25.08 | $25.02 | $25.06 | $17.22 | 5,699 |
| 2018-08-17 | $25.05 | $25.10 | $25.03 | $25.03 | $17.20 | 2,029 |
| 2018-08-16 | $25.10 | $25.10 | $25.02 | $25.10 | $17.25 | 6,201 |
| 2018-08-15 | $25.21 | $25.21 | $24.88 | $25.09 | $17.24 | 45,358 |
| 2018-08-14 | $25.20 | $25.33 | $25.18 | $25.25 | $17.35 | 5,049 |
| 2018-08-13 | $25.11 | $25.29 | $25.11 | $25.26 | $17.36 | 3,110 |
| 2018-08-10 | $25.21 | $25.33 | $25.17 | $25.26 | $17.36 | 35,464 |
| 2018-08-09 | $24.85 | $24.85 | $24.75 | $24.85 | $17.08 | 6,832 |
| 2018-08-08 | $24.95 | $25.12 | $24.86 | $25.12 | $17.26 | 4,952 |
| 2018-08-07 | $24.80 | $24.85 | $24.80 | $24.85 | $17.08 | 663 |
| 2018-08-06 | $24.95 | $24.95 | $24.86 | $24.86 | $17.08 | 5,329 |
| 2018-08-03 | $24.90 | $24.95 | $24.90 | $24.91 | $17.12 | 1,225 |
| 2018-08-02 | $24.94 | $24.95 | $24.94 | $24.95 | $17.15 | 968 |
| 2018-08-01 | $24.80 | $24.95 | $24.75 | $24.95 | $17.15 | 4,360 |
| 2018-07-31 | $24.90 | $24.93 | $24.80 | $24.80 | $17.04 | 3,661 |
| 2018-07-30 | $24.93 | $24.95 | $24.93 | $24.95 | $17.15 | 2,499 |
| 2018-07-27 | $24.80 | $24.95 | $24.80 | $24.95 | $17.15 | 2,617 |
| 2018-07-26 | $24.85 | $24.93 | $24.82 | $24.82 | $17.05 | 1,549 |
| 2018-07-25 | $24.90 | $24.90 | $24.85 | $24.90 | $17.11 | 848 |
| 2018-07-24 | $24.91 | $24.96 | $24.85 | $24.85 | $17.08 | 4,025 |
| 2018-07-23 | $24.90 | $24.99 | $24.81 | $24.99 | $17.17 | 3,200 |
| 2018-07-20 | $24.82 | $24.97 | $24.81 | $24.97 | $17.16 | 2,065 |
| 2018-07-19 | $24.80 | $25.00 | $24.80 | $25.00 | $17.18 | 4,763 |
| 2018-07-18 | $24.87 | $24.91 | $24.86 | $24.91 | $17.12 | 1,995 |
| 2018-07-17 | $24.94 | $24.94 | $24.91 | $24.91 | $17.12 | 1,412 |
| 2018-07-16 | $24.89 | $25.00 | $24.82 | $24.82 | $17.06 | 11,378 |
| 2018-07-13 | $24.93 | $24.93 | $24.90 | $24.93 | $17.13 | 4,240 |
| 2018-07-12 | $25.01 | $25.02 | $24.80 | $25.02 | $17.19 | 1,680 |
| 2018-07-11 | $25.10 | $25.15 | $25.10 | $25.13 | $16.96 | 1,090 |
| 2018-07-10 | $25.00 | $25.13 | $25.00 | $25.13 | $16.96 | 2,190 |
| 2018-07-09 | $24.98 | $25.13 | $24.90 | $25.12 | $16.96 | 3,492 |
| 2018-07-06 | $24.85 | $25.13 | $24.85 | $25.13 | $16.96 | 3,073 |
| 2018-07-05 | $24.85 | $24.95 | $24.79 | $24.95 | $16.84 | 3,213 |
| 2018-07-03 | $24.84 | $24.84 | $24.84 | $24.84 | $16.76 | 500 |
| 2018-07-02 | $24.86 | $24.86 | $24.86 | $24.86 | $16.78 | 0 |
| 2018-06-29 | $24.85 | $24.86 | $24.77 | $24.86 | $16.78 | 2,650 |
| 2018-06-28 | $24.65 | $24.65 | $24.65 | $24.65 | $16.64 | 200 |
| 2018-06-27 | $24.61 | $24.64 | $24.50 | $24.58 | $16.59 | 4,255 |
| 2018-06-26 | $24.80 | $24.82 | $24.53 | $24.74 | $16.70 | 5,459 |
| 2018-06-25 | $24.75 | $24.80 | $24.74 | $24.80 | $16.74 | 16,210 |
| 2018-06-22 | $24.75 | $24.80 | $24.60 | $24.80 | $16.74 | 13,110 |
| 2018-06-21 | $24.95 | $24.95 | $24.78 | $24.80 | $16.74 | 2,736 |
| 2018-06-20 | $24.60 | $24.83 | $24.55 | $24.75 | $16.71 | 3,649 |
| 2018-06-19 | $24.68 | $24.70 | $24.59 | $24.60 | $16.61 | 5,792 |
| 2018-06-18 | $24.54 | $24.99 | $24.50 | $24.95 | $16.84 | 7,570 |
| 2018-06-15 | $24.52 | $24.70 | $24.51 | $24.51 | $16.54 | 6,269 |
| 2018-06-14 | $24.56 | $24.64 | $24.50 | $24.64 | $16.63 | 8,916 |
| 2018-06-13 | $24.70 | $24.70 | $24.58 | $24.60 | $16.61 | 3,873 |
| 2018-06-12 | $24.75 | $24.75 | $24.56 | $24.58 | $16.59 | 5,001 |
| 2018-06-11 | $24.83 | $24.83 | $24.79 | $24.82 | $16.75 | 2,209 |
| 2018-06-08 | $24.82 | $24.83 | $24.75 | $24.75 | $16.71 | 7,470 |
| 2018-06-07 | $25.02 | $25.05 | $24.51 | $24.76 | $16.71 | 23,741 |
| 2018-06-06 | $25.06 | $25.12 | $25.01 | $25.01 | $16.88 | 1,797 |
| 2018-06-05 | $25.01 | $25.12 | $25.01 | $25.06 | $16.92 | 1,259 |
| 2018-06-04 | $24.95 | $25.01 | $24.95 | $25.01 | $16.88 | 680 |
| 2018-06-01 | $24.95 | $25.00 | $24.95 | $24.95 | $16.84 | 4,557 |
| 2018-05-31 | $25.18 | $25.18 | $24.96 | $24.96 | $16.85 | 3,309 |
| 2018-05-30 | $25.00 | $25.05 | $24.96 | $25.05 | $16.91 | 1,800 |
| 2018-05-29 | $25.11 | $25.19 | $24.91 | $25.19 | $17.00 | 2,150 |
| 2018-05-25 | $25.10 | $25.20 | $25.10 | $25.20 | $17.01 | 400 |
| 2018-05-24 | $25.26 | $25.28 | $25.26 | $25.26 | $17.05 | 2,073 |
| 2018-05-23 | $25.11 | $25.11 | $25.11 | $25.11 | $16.95 | 0 |
| 2018-05-22 | $25.25 | $25.25 | $25.11 | $25.11 | $16.95 | 1,352 |
| 2018-05-21 | $25.22 | $25.25 | $25.16 | $25.16 | $16.98 | 1,361 |
| 2018-05-18 | $25.05 | $25.05 | $25.05 | $25.05 | $16.91 | 415 |
| 2018-05-17 | $25.01 | $25.25 | $25.01 | $25.25 | $17.04 | 1,962 |
| 2018-05-16 | $25.05 | $25.10 | $25.00 | $25.09 | $16.94 | 30,324 |
| 2018-05-15 | $25.25 | $25.25 | $25.10 | $25.13 | $16.96 | 9,440 |
| 2018-05-14 | $25.18 | $25.18 | $25.18 | $25.18 | $17.00 | 2,051 |
| 2018-05-11 | $25.11 | $25.26 | $25.11 | $25.26 | $17.05 | 850 |
| 2018-05-10 | $25.10 | $25.12 | $25.05 | $25.05 | $16.91 | 3,435 |
| 2018-05-09 | $25.40 | $25.40 | $25.10 | $25.10 | $16.94 | 4,600 |
| 2018-05-08 | $25.28 | $25.40 | $25.20 | $25.30 | $17.08 | 11,860 |
| 2018-05-07 | $25.29 | $25.29 | $25.29 | $25.29 | $17.07 | 123 |
| 2018-05-04 | $25.15 | $25.57 | $25.15 | $25.39 | $17.14 | 8,007 |
| 2018-05-03 | $25.19 | $25.22 | $25.13 | $25.15 | $16.98 | 800 |
| 2018-05-02 | $25.09 | $25.09 | $25.09 | $25.09 | $16.94 | 1 |
| 2018-05-01 | $25.24 | $25.24 | $25.09 | $25.09 | $16.94 | 1,663 |
| 2018-04-30 | $25.24 | $25.24 | $25.22 | $25.22 | $17.02 | 2,025 |
| 2018-04-27 | $25.05 | $25.05 | $25.03 | $25.03 | $16.90 | 1,029 |
| 2018-04-26 | $24.91 | $24.92 | $24.90 | $24.91 | $16.82 | 12,500 |
| 2018-04-25 | $24.95 | $24.95 | $24.90 | $24.90 | $16.80 | 3,817 |
| 2018-04-24 | $24.95 | $24.95 | $24.95 | $24.95 | $16.84 | 1,135 |
| 2018-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $16.88 | 450 |
| 2018-04-20 | $24.95 | $25.00 | $24.95 | $25.00 | $16.88 | 1,213 |
| 2018-04-19 | $25.12 | $25.13 | $25.10 | $25.13 | $16.96 | 3,286 |
| 2018-04-18 | $24.98 | $24.98 | $24.98 | $24.98 | $16.86 | 0 |
| 2018-04-17 | $24.97 | $25.00 | $24.95 | $24.98 | $16.86 | 4,195 |
| 2018-04-16 | $25.01 | $25.06 | $24.78 | $24.78 | $16.73 | 7,231 |
| 2018-04-13 | $24.97 | $25.04 | $24.97 | $25.00 | $16.88 | 1,734 |
| 2018-04-12 | $25.18 | $25.18 | $25.10 | $25.10 | $16.94 | 13,850 |
| 2018-04-11 | $25.26 | $25.46 | $25.25 | $25.29 | $16.77 | 3,550 |
| 2018-04-10 | $25.38 | $25.46 | $25.38 | $25.46 | $16.88 | 2,751 |
| 2018-04-09 | $25.33 | $25.33 | $25.25 | $25.30 | $16.78 | 7,240 |
| 2018-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $16.74 | 1,067 |
| 2018-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $16.74 | 715 |
| 2018-04-04 | $25.25 | $25.28 | $25.25 | $25.28 | $16.76 | 375 |
| 2018-04-03 | $25.25 | $25.25 | $25.20 | $25.25 | $16.74 | 9,130 |
| 2018-04-02 | $25.34 | $25.34 | $25.34 | $25.34 | $16.80 | 300 |
| 2018-03-29 | $25.26 | $25.32 | $25.15 | $25.32 | $16.79 | 3,850 |
| 2018-03-28 | $25.26 | $25.48 | $25.26 | $25.47 | $16.89 | 768 |
| 2018-03-27 | $25.28 | $25.49 | $25.21 | $25.49 | $16.90 | 5,564 |
| 2018-03-26 | $25.20 | $25.24 | $25.20 | $25.24 | $16.74 | 756 |
| 2018-03-23 | $25.19 | $25.22 | $25.19 | $25.21 | $16.71 | 825 |
| 2018-03-22 | $25.22 | $25.28 | $25.21 | $25.21 | $16.71 | 2,560 |
| 2018-03-21 | $25.25 | $25.28 | $25.24 | $25.28 | $16.76 | 423 |
| 2018-03-20 | $25.21 | $25.26 | $25.16 | $25.25 | $16.74 | 30,840 |
| 2018-03-19 | $25.21 | $25.23 | $25.15 | $25.23 | $16.73 | 2,900 |
| 2018-03-16 | $25.20 | $25.20 | $25.10 | $25.20 | $16.71 | 1,150 |
| 2018-03-15 | $25.03 | $25.18 | $25.03 | $25.18 | $16.69 | 910 |
| 2018-03-14 | $25.19 | $25.20 | $25.19 | $25.19 | $16.70 | 2,800 |
| 2018-03-13 | $25.20 | $25.20 | $25.19 | $25.19 | $16.70 | 3,805 |
| 2018-03-12 | $25.23 | $25.23 | $25.15 | $25.15 | $16.68 | 1,200 |
| 2018-03-09 | $25.23 | $25.23 | $25.10 | $25.23 | $16.73 | 2,775 |
| 2018-03-08 | $25.01 | $25.09 | $24.97 | $25.09 | $16.64 | 2,646 |
| 2018-03-07 | $25.03 | $25.09 | $25.03 | $25.05 | $16.61 | 1,577 |
| 2018-03-06 | $25.03 | $25.03 | $25.03 | $25.03 | $16.60 | 549 |
| 2018-03-05 | $24.97 | $25.08 | $24.97 | $25.08 | $16.63 | 2,000 |
| 2018-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $16.58 | 121 |
| 2018-03-01 | $24.97 | $25.01 | $24.97 | $25.00 | $16.58 | 2,049 |
| 2018-02-28 | $25.03 | $25.09 | $24.98 | $25.03 | $16.60 | 9,522 |
| 2018-02-27 | $25.01 | $25.09 | $25.01 | $25.09 | $16.64 | 1,804 |
| 2018-02-26 | $25.18 | $25.18 | $25.00 | $25.00 | $16.58 | 7,043 |
| 2018-02-23 | $25.24 | $25.24 | $25.10 | $25.10 | $16.64 | 6,086 |
| 2018-02-22 | $25.22 | $25.24 | $25.22 | $25.24 | $16.74 | 450 |
| 2018-02-21 | $25.04 | $25.24 | $25.04 | $25.24 | $16.73 | 2,000 |
| 2018-02-20 | $25.05 | $25.05 | $25.03 | $25.03 | $16.60 | 1,000 |
| 2018-02-16 | $25.06 | $25.24 | $25.03 | $25.24 | $16.73 | 5,346 |
| 2018-02-15 | $25.00 | $25.05 | $25.00 | $25.05 | $16.61 | 1,771 |
| 2018-02-14 | $24.72 | $25.04 | $24.66 | $25.04 | $16.60 | 5,677 |
| 2018-02-13 | $24.60 | $24.97 | $24.53 | $24.80 | $16.44 | 11,759 |
| 2018-02-12 | $24.74 | $24.74 | $24.60 | $24.65 | $16.34 | 3,086 |
| 2018-02-09 | $24.60 | $24.75 | $24.60 | $24.74 | $16.40 | 4,692 |
| 2018-02-08 | $24.64 | $24.64 | $24.51 | $24.60 | $16.31 | 3,432 |
| 2018-02-07 | $24.86 | $25.05 | $24.62 | $24.62 | $16.32 | 12,995 |
| 2018-02-06 | $24.80 | $24.80 | $24.55 | $24.65 | $16.34 | 3,616 |
| 2018-02-05 | $24.89 | $25.06 | $24.81 | $24.86 | $16.48 | 18,802 |
| 2018-02-02 | $25.05 | $25.05 | $24.90 | $24.90 | $16.51 | 11,481 |
| 2018-02-01 | $24.98 | $25.11 | $24.98 | $25.03 | $16.60 | 3,963 |
| 2018-01-31 | $25.09 | $25.10 | $25.02 | $25.10 | $16.64 | 3,046 |
| 2018-01-30 | $25.19 | $25.19 | $24.89 | $24.89 | $16.50 | 9,565 |
| 2018-01-29 | $25.19 | $25.19 | $24.95 | $24.98 | $16.56 | 7,535 |
| 2018-01-26 | $25.21 | $25.21 | $25.05 | $25.05 | $16.61 | 3,690 |
| 2018-01-25 | $25.01 | $25.23 | $25.01 | $25.23 | $16.73 | 1,344 |
| 2018-01-24 | $25.10 | $25.10 | $24.90 | $25.10 | $16.64 | 4,900 |
| 2018-01-23 | $25.05 | $25.12 | $25.05 | $25.12 | $16.66 | 822 |
| 2018-01-22 | $25.12 | $25.12 | $25.05 | $25.10 | $16.64 | 1,924 |
| 2018-01-19 | $25.11 | $25.11 | $25.05 | $25.09 | $16.64 | 2,326 |
| 2018-01-18 | $25.09 | $25.09 | $25.06 | $25.07 | $16.62 | 1,340 |
| 2018-01-17 | $25.05 | $25.10 | $25.05 | $25.08 | $16.63 | 1,616 |
| 2018-01-16 | $25.15 | $25.16 | $25.05 | $25.10 | $16.65 | 6,218 |
| 2018-01-12 | $25.16 | $25.20 | $25.15 | $25.20 | $16.71 | 3,950 |
| 2018-01-11 | $25.28 | $25.28 | $25.18 | $25.19 | $16.70 | 2,881 |
| 2018-01-10 | $25.25 | $25.47 | $25.25 | $25.47 | $16.59 | 3,575 |
| 2018-01-09 | $25.39 | $25.46 | $25.35 | $25.45 | $16.58 | 2,985 |
| 2018-01-08 | $25.35 | $25.35 | $25.34 | $25.34 | $16.50 | 1,627 |
| 2018-01-05 | $25.38 | $25.38 | $25.38 | $25.38 | $16.53 | 578 |
| 2018-01-04 | $25.29 | $25.38 | $25.28 | $25.28 | $16.47 | 1,131 |
| 2018-01-03 | $25.35 | $25.35 | $25.15 | $25.35 | $16.51 | 3,159 |
| 2018-01-02 | $25.16 | $25.43 | $25.16 | $25.30 | $16.48 | 4,353 |
| 2017-12-29 | $25.25 | $25.25 | $25.14 | $25.21 | $16.42 | 5,013 |
| 2017-12-28 | $25.30 | $25.42 | $25.25 | $25.40 | $16.54 | 2,300 |
| 2017-12-27 | $25.11 | $25.25 | $25.05 | $25.05 | $16.32 | 1,677 |
| 2017-12-26 | $25.25 | $25.25 | $25.10 | $25.10 | $16.35 | 567 |
| 2017-12-22 | $25.33 | $25.33 | $25.10 | $25.24 | $16.44 | 3,022 |
| 2017-12-21 | $25.01 | $25.15 | $25.01 | $25.15 | $16.38 | 2,370 |
| 2017-12-20 | $25.02 | $25.14 | $25.01 | $25.03 | $16.30 | 5,085 |
| 2017-12-19 | $25.07 | $25.09 | $25.00 | $25.01 | $16.29 | 8,889 |
| 2017-12-18 | $25.08 | $25.17 | $25.08 | $25.08 | $16.34 | 8,961 |
| 2017-12-15 | $25.11 | $25.14 | $25.05 | $25.06 | $16.32 | 6,423 |
| 2017-12-14 | $25.30 | $25.30 | $25.05 | $25.20 | $16.41 | 7,464 |
| 2017-12-13 | $25.25 | $25.25 | $25.15 | $25.15 | $16.38 | 2,194 |
| 2017-12-12 | $25.20 | $25.30 | $25.20 | $25.30 | $16.48 | 1,238 |
| 2017-12-11 | $25.32 | $25.35 | $25.07 | $25.30 | $16.48 | 3,126 |
| 2017-12-08 | $25.35 | $25.35 | $25.32 | $25.34 | $16.50 | 401 |
| 2017-12-07 | $25.25 | $25.35 | $25.25 | $25.25 | $16.45 | 1,503 |
| 2017-12-06 | $25.39 | $25.48 | $25.39 | $25.48 | $16.60 | 805 |
| 2017-12-05 | $25.45 | $25.50 | $25.02 | $25.46 | $16.58 | 7,367 |
| 2017-12-04 | $25.39 | $25.44 | $25.32 | $25.44 | $16.57 | 4,220 |
| 2017-12-01 | $25.44 | $25.44 | $25.15 | $25.42 | $16.56 | 2,558 |
| 2017-11-30 | $25.44 | $25.44 | $25.30 | $25.30 | $16.48 | 2,166 |
| 2017-11-29 | $25.37 | $25.48 | $25.33 | $25.45 | $16.58 | 10,190 |
| 2017-11-28 | $24.90 | $25.30 | $24.90 | $25.15 | $16.38 | 6,365 |
| 2017-11-27 | $25.07 | $25.14 | $25.00 | $25.11 | $16.35 | 5,726 |
| 2017-11-24 | $25.07 | $25.14 | $25.07 | $25.14 | $16.37 | 1,423 |
| 2017-11-22 | $25.10 | $25.12 | $25.07 | $25.12 | $16.36 | 905 |
| 2017-11-21 | $25.08 | $25.10 | $24.94 | $25.07 | $16.33 | 13,290 |
| 2017-11-20 | $25.14 | $25.14 | $25.07 | $25.07 | $16.33 | 1,931 |
| 2017-11-17 | $25.09 | $25.14 | $24.86 | $25.05 | $16.32 | 6,115 |
| 2017-11-16 | $25.02 | $25.09 | $25.00 | $25.03 | $16.30 | 5,622 |
| 2017-11-15 | $25.10 | $25.10 | $25.09 | $25.09 | $16.34 | 1,710 |
| 2017-11-14 | $25.12 | $25.24 | $25.03 | $25.15 | $16.38 | 11,886 |
| 2017-11-13 | $25.11 | $25.25 | $25.02 | $25.25 | $16.45 | 8,807 |
| 2017-11-10 | $25.10 | $25.34 | $25.10 | $25.15 | $16.38 | 2,928 |
| 2017-11-09 | $25.12 | $25.16 | $25.11 | $25.11 | $16.35 | 3,082 |
| 2017-11-08 | $25.17 | $25.32 | $25.10 | $25.20 | $16.41 | 13,138 |
| 2017-11-07 | $25.13 | $25.30 | $25.13 | $25.15 | $16.38 | 2,342 |
| 2017-11-06 | $25.40 | $25.40 | $25.11 | $25.16 | $16.39 | 9,163 |
| 2017-11-03 | $25.40 | $25.40 | $25.36 | $25.37 | $16.52 | 2,000 |
| 2017-11-02 | $25.30 | $25.34 | $25.28 | $25.34 | $16.50 | 1,444 |
| 2017-11-01 | $25.27 | $25.40 | $25.27 | $25.36 | $16.52 | 6,004 |
| 2017-10-31 | $25.35 | $25.40 | $25.35 | $25.40 | $16.54 | 3,228 |
| 2017-10-30 | $25.47 | $25.47 | $25.22 | $25.30 | $16.48 | 6,166 |
| 2017-10-27 | $25.23 | $25.26 | $25.23 | $25.26 | $16.45 | 2,080 |
| 2017-10-26 | $25.38 | $25.38 | $25.20 | $25.29 | $16.47 | 5,723 |
| 2017-10-25 | $25.26 | $25.32 | $25.13 | $25.18 | $16.40 | 4,645 |
| 2017-10-24 | $25.20 | $25.20 | $25.20 | $25.20 | $16.41 | 552 |
| 2017-10-23 | $25.25 | $25.29 | $25.20 | $25.20 | $16.41 | 6,806 |
| 2017-10-20 | $25.30 | $25.30 | $25.30 | $25.30 | $16.48 | 280 |
| 2017-10-19 | $25.38 | $25.40 | $25.38 | $25.39 | $16.54 | 2,100 |
| 2017-10-18 | $25.34 | $25.38 | $25.33 | $25.38 | $16.53 | 5,505 |
| 2017-10-17 | $25.35 | $25.35 | $25.28 | $25.35 | $16.51 | 3,933 |
| 2017-10-16 | $25.30 | $25.33 | $25.27 | $25.33 | $16.50 | 4,777 |
| 2017-10-13 | $25.25 | $25.30 | $25.25 | $25.30 | $16.48 | 3,010 |
| 2017-10-12 | $25.25 | $25.25 | $25.23 | $25.23 | $16.43 | 8,958 |
| 2017-10-11 | $25.53 | $25.66 | $25.53 | $25.66 | $16.42 | 6,718 |
| 2017-10-10 | $25.55 | $25.55 | $25.50 | $25.50 | $16.32 | 403 |
| 2017-10-09 | $25.55 | $25.55 | $25.55 | $25.55 | $16.35 | 551 |
| 2017-10-06 | $25.45 | $25.55 | $25.45 | $25.54 | $16.34 | 4,999 |
| 2017-10-05 | $25.44 | $25.50 | $25.44 | $25.50 | $16.32 | 5,209 |
| 2017-10-04 | $25.43 | $25.47 | $25.43 | $25.47 | $16.30 | 5,299 |
| 2017-10-03 | $25.40 | $25.44 | $25.40 | $25.44 | $16.28 | 3,435 |
| 2017-10-02 | $25.45 | $25.45 | $25.43 | $25.45 | $16.28 | 1,415 |
| 2017-09-29 | $25.25 | $25.41 | $25.25 | $25.41 | $16.26 | 5,187 |
| 2017-09-28 | $25.18 | $25.34 | $25.18 | $25.26 | $16.16 | 1,800 |
| 2017-09-27 | $25.15 | $25.40 | $25.15 | $25.21 | $16.13 | 8,890 |
| 2017-09-26 | $25.24 | $25.25 | $25.13 | $25.13 | $16.08 | 9,619 |
| 2017-09-25 | $25.31 | $25.31 | $25.15 | $25.20 | $16.12 | 13,533 |
| 2017-09-22 | $25.30 | $25.35 | $25.30 | $25.31 | $16.19 | 3,932 |
| 2017-09-21 | $25.32 | $25.38 | $25.32 | $25.38 | $16.24 | 1,257 |
| 2017-09-20 | $25.31 | $25.33 | $25.26 | $25.30 | $16.19 | 6,210 |
| 2017-09-19 | $25.36 | $25.36 | $25.20 | $25.27 | $16.17 | 6,710 |
| 2017-09-18 | $25.40 | $25.40 | $25.32 | $25.32 | $16.20 | 786 |
| 2017-09-15 | $25.28 | $25.43 | $25.25 | $25.43 | $16.27 | 4,525 |
| 2017-09-14 | $25.28 | $25.29 | $25.28 | $25.28 | $16.18 | 600 |
| 2017-09-13 | $25.30 | $25.34 | $25.24 | $25.28 | $16.18 | 12,590 |
| 2017-09-12 | $25.32 | $25.37 | $25.32 | $25.35 | $16.22 | 2,270 |
| 2017-09-11 | $25.26 | $25.32 | $25.26 | $25.31 | $16.19 | 2,579 |
| 2017-09-08 | $25.49 | $25.49 | $25.22 | $25.23 | $16.14 | 2,600 |
| 2017-09-07 | $25.49 | $25.49 | $25.36 | $25.40 | $16.25 | 8,706 |
| 2017-09-06 | $25.35 | $25.47 | $25.24 | $25.47 | $16.30 | 12,102 |
| 2017-09-05 | $25.33 | $25.40 | $25.25 | $25.38 | $16.24 | 11,035 |
| 2017-09-01 | $25.24 | $25.25 | $25.20 | $25.25 | $16.16 | 2,971 |
| 2017-08-31 | $25.19 | $25.25 | $25.18 | $25.20 | $16.12 | 14,628 |
| 2017-08-30 | $25.25 | $25.25 | $25.14 | $25.14 | $16.08 | 2,045 |
| 2017-08-29 | $25.11 | $25.16 | $25.11 | $25.16 | $16.10 | 2,901 |
| 2017-08-28 | $25.22 | $25.23 | $25.09 | $25.16 | $16.10 | 8,491 |
| 2017-08-25 | $25.15 | $25.25 | $25.15 | $25.21 | $16.13 | 2,078 |
| 2017-08-24 | $25.40 | $25.40 | $25.10 | $25.20 | $16.12 | 17,203 |
| 2017-08-23 | $25.26 | $25.39 | $25.10 | $25.24 | $16.15 | 18,892 |
| 2017-08-22 | $25.25 | $25.39 | $25.20 | $25.39 | $16.25 | 7,967 |
| 2017-08-21 | $25.35 | $25.36 | $25.21 | $25.21 | $16.13 | 1,900 |
| 2017-08-18 | $25.25 | $25.36 | $25.23 | $25.33 | $16.21 | 6,100 |
| 2017-08-17 | $25.25 | $25.25 | $25.06 | $25.25 | $16.16 | 6,547 |
| 2017-08-16 | $25.32 | $25.47 | $25.29 | $25.29 | $16.18 | 10,576 |
| 2017-08-15 | $25.21 | $25.30 | $25.21 | $25.30 | $16.19 | 3,272 |
| 2017-08-14 | $25.21 | $25.32 | $25.21 | $25.25 | $16.16 | 8,759 |
| 2017-08-11 | $25.15 | $25.24 | $25.15 | $25.17 | $16.10 | 1,700 |
| 2017-08-10 | $25.25 | $25.25 | $25.15 | $25.25 | $16.16 | 4,962 |
| 2017-08-09 | $25.35 | $25.35 | $25.11 | $25.29 | $16.18 | 12,876 |
| 2017-08-08 | $25.31 | $25.35 | $25.30 | $25.34 | $16.21 | 3,062 |
| 2017-08-07 | $25.32 | $25.33 | $25.32 | $25.33 | $16.20 | 2,024 |
| 2017-08-04 | $25.30 | $25.32 | $25.26 | $25.31 | $16.19 | 7,880 |
| 2017-08-03 | $25.33 | $25.33 | $25.27 | $25.27 | $16.17 | 2,168 |
| 2017-08-02 | $25.32 | $25.33 | $25.23 | $25.33 | $16.21 | 1,560 |
| 2017-08-01 | $25.27 | $25.33 | $25.21 | $25.33 | $16.21 | 5,690 |
| 2017-07-31 | $25.35 | $25.35 | $25.32 | $25.33 | $16.21 | 10,534 |
| 2017-07-28 | $25.35 | $25.35 | $25.32 | $25.32 | $16.20 | 1,400 |
| 2017-07-27 | $25.22 | $25.35 | $25.22 | $25.30 | $16.19 | 3,320 |
| 2017-07-26 | $25.35 | $25.35 | $25.28 | $25.35 | $16.22 | 2,360 |
| 2017-07-25 | $25.25 | $25.35 | $25.25 | $25.35 | $16.22 | 7,620 |
| 2017-07-24 | $25.20 | $25.20 | $25.10 | $25.20 | $16.12 | 4,842 |
| 2017-07-21 | $25.34 | $25.34 | $25.03 | $25.03 | $16.02 | 13,084 |
| 2017-07-20 | $25.25 | $25.32 | $25.21 | $25.31 | $16.19 | 6,886 |
| 2017-07-19 | $25.20 | $25.25 | $25.10 | $25.20 | $16.12 | 9,999 |
| 2017-07-18 | $25.27 | $25.28 | $25.05 | $25.14 | $16.09 | 16,782 |
| 2017-07-17 | $25.12 | $25.26 | $25.12 | $25.24 | $16.15 | 1,400 |
| 2017-07-14 | $25.00 | $25.16 | $24.99 | $25.16 | $16.10 | 68,521 |
| 2017-07-13 | $24.95 | $25.05 | $24.95 | $25.00 | $16.00 | 13,320 |
| 2017-07-12 | $25.00 | $25.09 | $24.95 | $24.99 | $15.99 | 15,598 |
| 2017-07-11 | $25.28 | $25.39 | $25.18 | $25.32 | $15.91 | 6,559 |
| 2017-07-10 | $25.15 | $25.25 | $25.15 | $25.25 | $15.87 | 2,022 |
| 2017-07-07 | $25.23 | $25.26 | $25.12 | $25.26 | $15.87 | 4,814 |
| 2017-07-06 | $25.13 | $25.28 | $25.10 | $25.15 | $15.81 | 13,719 |
| 2017-07-05 | $25.08 | $25.13 | $25.04 | $25.08 | $15.76 | 3,208 |
| 2017-07-03 | $25.05 | $25.13 | $25.02 | $25.13 | $15.79 | 4,628 |
| 2017-06-30 | $24.97 | $25.05 | $24.80 | $25.05 | $15.74 | 40,886 |
| 2017-06-29 | $24.85 | $24.98 | $24.84 | $24.94 | $15.67 | 21,457 |
| 2017-06-28 | $24.85 | $24.98 | $24.85 | $24.92 | $15.66 | 21,555 |
| 2017-06-27 | $24.93 | $24.98 | $24.78 | $24.93 | $15.67 | 33,638 |
| 2017-06-26 | $25.02 | $25.11 | $24.76 | $24.77 | $15.57 | 71,208 |
| 2017-06-23 | $24.98 | $25.02 | $24.96 | $25.00 | $15.71 | 17,713 |
| 2017-06-22 | $25.00 | $25.11 | $24.96 | $24.96 | $15.69 | 10,000 |
| 2017-06-21 | $24.96 | $25.07 | $24.96 | $24.96 | $15.69 | 7,350 |
| 2017-06-20 | $25.01 | $25.08 | $24.98 | $24.98 | $15.70 | 14,492 |
| 2017-06-19 | $25.15 | $25.15 | $24.99 | $24.99 | $15.70 | 13,950 |
| 2017-06-16 | $25.13 | $25.15 | $25.05 | $25.09 | $15.77 | 27,600 |
| 2017-06-15 | $25.07 | $25.10 | $24.96 | $24.96 | $15.69 | 16,518 |
| 2017-06-14 | $25.01 | $25.12 | $25.01 | $25.05 | $15.74 | 8,030 |
| 2017-06-13 | $25.00 | $25.08 | $24.99 | $25.00 | $15.71 | 15,890 |
| 2017-06-12 | $24.97 | $25.00 | $24.94 | $25.00 | $15.71 | 3,100 |
| 2017-06-09 | $24.99 | $25.07 | $24.94 | $24.94 | $15.67 | 11,270 |
| 2017-06-08 | $24.95 | $25.00 | $24.88 | $24.99 | $15.70 | 10,976 |
| 2017-06-07 | $25.05 | $25.07 | $24.95 | $25.00 | $15.71 | 10,948 |
| 2017-06-06 | $25.05 | $25.05 | $24.98 | $24.98 | $15.70 | 2,799 |
| 2017-06-05 | $25.01 | $25.07 | $24.99 | $25.00 | $15.71 | 2,212 |
| 2017-06-02 | $24.96 | $25.10 | $24.96 | $25.08 | $15.76 | 15,212 |
| 2017-06-01 | $24.87 | $24.94 | $24.85 | $24.94 | $15.67 | 16,795 |
| 2017-05-31 | $24.85 | $24.91 | $24.85 | $24.90 | $15.65 | 10,829 |
| 2017-05-30 | $24.99 | $24.99 | $24.89 | $24.89 | $15.64 | 11,325 |
| 2017-05-26 | $25.00 | $25.00 | $24.94 | $24.98 | $15.70 | 3,500 |
| 2017-05-25 | $24.95 | $25.00 | $24.94 | $24.96 | $15.69 | 3,912 |
| 2017-05-24 | $24.95 | $25.00 | $24.87 | $24.88 | $15.64 | 19,188 |
| 2017-05-23 | $25.00 | $25.00 | $24.75 | $24.86 | $15.62 | 10,890 |
| 2017-05-22 | $24.88 | $25.00 | $24.69 | $24.98 | $15.70 | 20,963 |
| 2017-05-19 | $24.89 | $24.91 | $24.76 | $24.76 | $15.56 | 14,993 |
| 2017-05-18 | $24.97 | $24.99 | $24.85 | $24.85 | $15.62 | 5,555 |
| 2017-05-17 | $24.91 | $25.00 | $24.85 | $24.92 | $15.66 | 9,653 |
| 2017-05-16 | $24.96 | $25.01 | $24.90 | $25.00 | $15.71 | 8,000 |
| 2017-05-15 | $25.05 | $25.11 | $24.88 | $24.94 | $15.67 | 47,941 |
| 2017-05-12 | $25.10 | $25.14 | $25.03 | $25.06 | $15.75 | 13,273 |
| 2017-05-11 | $25.05 | $25.09 | $25.00 | $25.07 | $15.76 | 8,825 |
| 2017-05-10 | $25.25 | $25.25 | $25.05 | $25.08 | $15.76 | 8,709 |
| 2017-05-09 | $25.30 | $25.30 | $25.15 | $25.15 | $15.81 | 13,244 |
| 2017-05-08 | $25.25 | $25.30 | $25.24 | $25.26 | $15.87 | 3,110 |
| 2017-05-05 | $25.20 | $25.24 | $25.19 | $25.24 | $15.86 | 2,720 |
| 2017-05-04 | $25.26 | $25.35 | $25.15 | $25.15 | $15.81 | 15,340 |
| 2017-05-03 | $25.29 | $25.29 | $25.26 | $25.27 | $15.88 | 2,255 |
| 2017-05-02 | $25.33 | $25.33 | $25.23 | $25.23 | $15.85 | 3,507 |
| 2017-05-01 | $25.31 | $25.38 | $25.22 | $25.33 | $15.92 | 42,801 |
| 2017-04-28 | $25.30 | $25.31 | $25.20 | $25.20 | $15.84 | 3,272 |
| 2017-04-27 | $25.30 | $25.30 | $25.21 | $25.30 | $15.90 | 6,189 |
| 2017-04-26 | $25.19 | $25.38 | $25.18 | $25.24 | $15.86 | 95,932 |
| 2017-04-25 | $25.22 | $25.22 | $25.14 | $25.18 | $15.82 | 21,221 |
| 2017-04-24 | $25.21 | $25.23 | $25.17 | $25.17 | $15.82 | 14,800 |
| 2017-04-21 | $25.18 | $25.20 | $25.16 | $25.20 | $15.84 | 5,001 |
| 2017-04-20 | $25.16 | $25.18 | $25.15 | $25.15 | $15.81 | 6,647 |
| 2017-04-19 | $25.20 | $25.21 | $25.16 | $25.16 | $15.81 | 4,695 |
| 2017-04-18 | $25.21 | $25.21 | $25.16 | $25.17 | $15.82 | 18,436 |
| 2017-04-17 | $25.25 | $25.25 | $25.20 | $25.22 | $15.85 | 4,281 |
| 2017-04-13 | $25.23 | $25.23 | $25.17 | $25.22 | $15.85 | 8,548 |
| 2017-04-12 | $25.22 | $25.26 | $25.13 | $25.23 | $15.86 | 15,860 |
| 2017-04-11 | $25.16 | $25.26 | $25.12 | $25.25 | $15.87 | 35,211 |
| 2017-04-10 | $25.58 | $25.63 | $25.50 | $25.63 | $15.79 | 14,455 |
| 2017-04-07 | $25.52 | $25.55 | $25.46 | $25.50 | $15.71 | 7,585 |
| 2017-04-06 | $25.45 | $25.51 | $25.44 | $25.48 | $15.69 | 20,207 |
| 2017-04-05 | $25.57 | $25.63 | $25.40 | $25.41 | $15.65 | 20,400 |
| 2017-04-04 | $25.57 | $25.58 | $25.50 | $25.57 | $15.75 | 13,980 |
| 2017-04-03 | $25.50 | $25.55 | $25.49 | $25.52 | $15.72 | 12,169 |
| 2017-03-31 | $25.57 | $25.57 | $25.40 | $25.50 | $15.71 | 12,567 |
| 2017-03-30 | $25.54 | $25.57 | $25.40 | $25.56 | $15.74 | 13,766 |
| 2017-03-29 | $25.49 | $25.54 | $25.41 | $25.52 | $15.72 | 16,750 |
| 2017-03-28 | $25.36 | $25.50 | $25.35 | $25.45 | $15.68 | 22,324 |
| 2017-03-27 | $25.30 | $25.34 | $25.26 | $25.33 | $15.60 | 10,063 |
| 2017-03-24 | $25.35 | $25.35 | $25.25 | $25.30 | $15.58 | 8,200 |
| 2017-03-23 | $25.24 | $25.35 | $25.21 | $25.35 | $15.61 | 15,966 |
| 2017-03-22 | $25.20 | $25.28 | $25.16 | $25.23 | $15.54 | 11,750 |
| 2017-03-21 | $25.30 | $25.33 | $25.20 | $25.28 | $15.57 | 28,420 |
| 2017-03-20 | $25.29 | $25.29 | $25.24 | $25.28 | $15.57 | 10,275 |
| 2017-03-17 | $25.29 | $25.34 | $25.20 | $25.21 | $15.53 | 40,123 |
| 2017-03-16 | $25.30 | $25.30 | $25.18 | $25.28 | $15.57 | 16,750 |
| 2017-03-15 | $25.17 | $25.30 | $25.12 | $25.26 | $15.56 | 13,614 |
| 2017-03-14 | $25.11 | $25.17 | $25.10 | $25.10 | $15.46 | 19,083 |
| 2017-03-13 | $25.05 | $25.13 | $25.03 | $25.04 | $15.42 | 17,279 |
| 2017-03-10 | $25.10 | $25.15 | $25.02 | $25.05 | $15.43 | 13,547 |
| 2017-03-09 | $25.20 | $25.20 | $25.00 | $25.01 | $15.40 | 29,558 |
| 2017-03-08 | $25.15 | $25.19 | $25.09 | $25.11 | $15.47 | 33,010 |
| 2017-03-07 | $25.20 | $25.23 | $25.18 | $25.18 | $15.51 | 12,756 |
| 2017-03-06 | $25.25 | $25.25 | $25.19 | $25.24 | $15.55 | 20,760 |
| 2017-03-03 | $25.20 | $25.26 | $25.20 | $25.26 | $15.56 | 16,036 |
| 2017-03-02 | $25.19 | $25.28 | $25.17 | $25.21 | $15.53 | 28,645 |
| 2017-03-01 | $25.18 | $25.25 | $25.15 | $25.22 | $15.53 | 44,708 |
| 2017-02-28 | $25.34 | $25.34 | $25.22 | $25.25 | $15.55 | 22,691 |
| 2017-02-27 | $25.37 | $25.37 | $25.30 | $25.33 | $15.60 | 16,901 |
| 2017-02-24 | $25.29 | $25.37 | $25.29 | $25.37 | $15.63 | 52,428 |
| 2017-02-23 | $25.22 | $25.29 | $25.15 | $25.28 | $15.57 | 48,517 |
| 2017-02-22 | $25.20 | $25.21 | $25.14 | $25.18 | $15.51 | 50,678 |
| 2017-02-21 | $25.20 | $25.50 | $25.18 | $25.18 | $15.51 | 84,756 |
| 2017-02-17 | $25.17 | $25.50 | $24.80 | $25.18 | $15.51 | 751,533 |
| 2017-02-16 | $25.22 | $25.22 | $24.96 | $25.16 | $15.50 | 257,674 |
| 2017-02-15 | $25.21 | $25.35 | $25.16 | $25.22 | $15.53 | 39,815 |
| 2017-02-14 | $25.42 | $25.45 | $25.20 | $25.26 | $15.56 | 44,751 |
| 2017-02-13 | $25.52 | $25.60 | $25.34 | $25.40 | $15.64 | 68,728 |
| 2017-02-10 | $25.60 | $25.70 | $25.50 | $25.65 | $15.80 | 5,125 |
| 2017-02-09 | $25.47 | $25.75 | $25.47 | $25.75 | $15.86 | 800 |
| 2017-02-08 | $25.45 | $25.74 | $25.45 | $25.74 | $15.85 | 8,279 |
| 2017-02-07 | $25.65 | $25.68 | $25.51 | $25.68 | $15.82 | 6,223 |
| 2017-02-06 | $25.60 | $25.65 | $25.50 | $25.58 | $15.76 | 40,737 |
| 2017-02-03 | $25.61 | $25.64 | $25.50 | $25.54 | $15.73 | 33,141 |
| 2017-02-02 | $25.67 | $25.67 | $25.40 | $25.59 | $15.76 | 19,745 |
| 2017-02-01 | $25.30 | $25.67 | $25.25 | $25.64 | $15.79 | 35,975 |
| 2017-01-31 | $25.25 | $25.30 | $25.20 | $25.26 | $15.56 | 22,987 |
| 2017-01-30 | $25.24 | $25.25 | $24.80 | $25.23 | $15.54 | 26,330 |
| 2017-01-27 | $25.15 | $25.16 | $25.10 | $25.16 | $15.50 | 43,198 |
| 2017-01-26 | $25.04 | $25.20 | $25.00 | $25.11 | $15.47 | 100,235 |
| 2017-01-25 | $24.89 | $25.01 | $24.73 | $24.89 | $15.33 | 332,960 |
Medley Llc (MDLQQ) News Headlines
Recent Medley Llc (MDLQQ) News
Similar Companies to Medley Llc (MDLQQ) 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 | -- | -- | -- |