Qurate Retail Inc - Series B (QRTEB) Exchange: NASDAQ
Data as of Oct. 3, 2025
$5.40 ($0.22) 4.25%
Qurate Retail Inc - Series B - Daily Information
Click for more stock information on Qurate Retail Inc - Series B.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $5.24 |
| Previous Close | $5.40 |
| High | $5.40 |
| Low | $4.99 |
| Adjusted Open | $5.24 |
| Previous Adjusted Close | $5.40 |
| Adjusted High | $5.40 |
| Adjusted Low | $4.99 |
About Qurate Retail Inc - Series B (QRTEB)
Liberty Interactive Corporation Series B QVC Group Common Stock
Invest in Qurate Retail Inc - Series B (QRTEB)
Historical Stock Data for Qurate Retail Inc - Series B (QRTEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.24 | $5.40 | $4.99 | $5.40 | $5.40 | 11,354 |
| 2025-05-01 | $5.45 | $5.57 | $5.00 | $5.18 | $5.18 | 11,007 |
| 2025-04-30 | $5.46 | $5.77 | $5.46 | $5.56 | $5.56 | 2,687 |
| 2025-04-29 | $5.69 | $5.87 | $5.53 | $5.53 | $5.53 | 2,373 |
| 2025-04-28 | $5.86 | $5.87 | $5.50 | $5.59 | $5.59 | 4,271 |
| 2025-04-25 | $5.61 | $5.87 | $5.61 | $5.87 | $5.87 | 3,182 |
| 2025-04-24 | $5.57 | $5.60 | $5.00 | $5.41 | $5.41 | 15,019 |
| 2025-04-23 | $5.62 | $5.76 | $5.57 | $5.74 | $5.74 | 2,345 |
| 2025-04-22 | $5.38 | $5.55 | $5.00 | $5.55 | $5.55 | 4,416 |
| 2025-04-21 | $5.47 | $5.47 | $5.03 | $5.12 | $5.12 | 1,307 |
| 2025-04-17 | $5.57 | $5.62 | $5.39 | $5.51 | $5.51 | 4,469 |
| 2025-04-16 | $5.28 | $5.47 | $5.26 | $5.37 | $5.37 | 8,487 |
| 2025-04-15 | $5.51 | $5.71 | $5.23 | $5.29 | $5.29 | 6,359 |
| 2025-04-14 | $4.70 | $5.42 | $4.70 | $5.42 | $5.42 | 14,698 |
| 2025-04-11 | $4.75 | $4.90 | $4.68 | $4.70 | $4.70 | 26,485 |
| 2025-04-10 | $5.36 | $5.67 | $4.80 | $4.80 | $4.80 | 11,343 |
| 2025-04-09 | $5.45 | $5.54 | $5.04 | $5.50 | $5.50 | 16,774 |
| 2025-04-08 | $5.96 | $6.07 | $5.26 | $5.55 | $5.55 | 18,755 |
| 2025-04-07 | $6.91 | $7.15 | $5.50 | $5.66 | $5.66 | 181,058 |
| 2025-04-04 | $6.70 | $7.72 | $6.35 | $6.86 | $6.86 | 149,840 |
| 2025-04-03 | $6.49 | $7.12 | $6.25 | $6.81 | $6.81 | 36,327 |
| 2025-04-02 | $7.50 | $7.50 | $6.90 | $7.18 | $7.18 | 9,172 |
| 2025-04-01 | $6.65 | $7.89 | $6.21 | $7.16 | $7.16 | 70,662 |
| 2025-03-31 | $6.89 | $7.22 | $6.45 | $6.64 | $6.64 | 18,073 |
| 2025-03-28 | $6.68 | $7.30 | $6.66 | $7.30 | $7.30 | 5,810 |
| 2025-03-27 | $7.43 | $7.43 | $6.32 | $7.15 | $7.15 | 5,442 |
| 2025-03-26 | $6.49 | $7.77 | $6.49 | $6.98 | $6.98 | 20,141 |
| 2025-03-25 | $6.35 | $6.86 | $6.27 | $6.72 | $6.72 | 64,266 |
| 2025-03-24 | $6.62 | $6.90 | $6.00 | $6.51 | $6.51 | 225,905 |
| 2025-03-21 | $6.08 | $6.62 | $5.65 | $6.62 | $6.62 | 37,287 |
| 2025-03-20 | $6.09 | $6.16 | $5.91 | $6.13 | $6.13 | 10,269 |
| 2025-03-19 | $6.12 | $6.12 | $5.27 | $5.92 | $5.92 | 20,062 |
| 2025-03-18 | $5.38 | $6.24 | $5.38 | $5.88 | $5.88 | 30,413 |
| 2025-03-17 | $4.85 | $5.47 | $4.81 | $5.38 | $5.38 | 16,065 |
| 2025-03-14 | $5.01 | $5.16 | $4.75 | $5.02 | $5.02 | 17,291 |
| 2025-03-13 | $5.99 | $6.33 | $5.19 | $5.30 | $5.30 | 31,331 |
| 2025-03-12 | $6.30 | $6.43 | $5.65 | $5.88 | $5.88 | 17,994 |
| 2025-03-11 | $5.99 | $6.84 | $5.99 | $6.80 | $6.80 | 35,197 |
| 2025-03-10 | $6.25 | $6.25 | $5.67 | $5.83 | $5.83 | 9,151 |
| 2025-03-07 | $6.64 | $6.64 | $5.69 | $5.92 | $5.92 | 35,481 |
| 2025-03-06 | $6.90 | $7.21 | $6.48 | $6.84 | $6.84 | 42,467 |
| 2025-03-05 | $8.25 | $8.50 | $6.70 | $7.21 | $7.21 | 91,008 |
| 2025-03-04 | $8.78 | $8.86 | $8.16 | $8.28 | $8.28 | 64,402 |
| 2025-03-03 | $8.37 | $10.40 | $7.88 | $9.67 | $9.67 | 198,538 |
| 2025-02-28 | $10.50 | $10.75 | $9.14 | $9.99 | $9.99 | 852,005 |
| 2025-02-27 | $8.40 | $9.43 | $7.00 | $8.50 | $8.50 | 270,343 |
| 2025-02-26 | $10.64 | $13.69 | $8.55 | $9.72 | $9.72 | 5,465,259 |
| 2025-02-25 | $6.62 | $7.29 | $4.90 | $5.08 | $5.08 | 355,162 |
| 2025-02-24 | $2.01 | $18.74 | $2.01 | $9.74 | $9.74 | 3,203,216 |
| 2025-02-21 | $2.25 | $2.25 | $2.00 | $2.00 | $2.00 | 5,451 |
| 2025-02-20 | $2.00 | $2.11 | $2.00 | $2.02 | $2.02 | 4,433 |
| 2025-02-19 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 730 |
| 2025-02-18 | $2.43 | $2.43 | $2.01 | $2.18 | $2.18 | 4,368 |
| 2025-02-14 | $2.18 | $2.45 | $2.18 | $2.20 | $2.20 | 2,031 |
| 2025-02-13 | $2.28 | $2.28 | $2.19 | $2.19 | $2.19 | 1,162 |
| 2025-02-12 | $2.26 | $2.26 | $2.01 | $2.01 | $2.01 | 4,399 |
| 2025-02-11 | $2.27 | $2.39 | $2.27 | $2.33 | $2.33 | 2,032 |
| 2025-02-10 | $2.06 | $2.31 | $2.06 | $2.16 | $2.16 | 3,234 |
| 2025-02-07 | $2.33 | $2.33 | $2.12 | $2.12 | $2.12 | 9,479 |
| 2025-02-06 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 769 |
| 2025-02-05 | $2.26 | $2.38 | $2.24 | $2.24 | $2.24 | 3,533 |
| 2025-02-04 | $2.19 | $2.27 | $2.19 | $2.21 | $2.21 | 1,874 |
| 2025-02-03 | $2.22 | $2.42 | $2.06 | $2.06 | $2.06 | 4,963 |
| 2025-01-31 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 479 |
| 2025-01-30 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 811 |
| 2025-01-29 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 3,503 |
| 2025-01-28 | $2.43 | $2.43 | $2.19 | $2.24 | $2.24 | 4,281 |
| 2025-01-27 | $2.21 | $2.36 | $2.21 | $2.28 | $2.28 | 4,747 |
| 2025-01-24 | $2.25 | $2.25 | $2.06 | $2.19 | $2.19 | 5,446 |
| 2025-01-23 | $2.22 | $2.22 | $2.06 | $2.06 | $2.06 | 1,244 |
| 2025-01-22 | $2.39 | $2.46 | $2.27 | $2.28 | $2.28 | 1,348 |
| 2025-01-21 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 1,104 |
| 2025-01-17 | $2.59 | $2.59 | $2.49 | $2.49 | $2.49 | 438 |
| 2025-01-16 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 351 |
| 2025-01-15 | $2.54 | $2.63 | $2.54 | $2.62 | $2.62 | 1,153 |
| 2025-01-14 | $2.51 | $2.62 | $2.30 | $2.46 | $2.46 | 2,185 |
| 2025-01-13 | $2.50 | $2.65 | $2.44 | $2.44 | $2.44 | 5,686 |
| 2025-01-10 | $2.55 | $2.59 | $2.53 | $2.53 | $2.53 | 1,921 |
| 2025-01-08 | $2.56 | $2.77 | $2.40 | $2.54 | $2.54 | 3,067 |
| 2025-01-07 | $2.70 | $2.73 | $2.44 | $2.56 | $2.56 | 15,384 |
| 2025-01-06 | $2.95 | $2.95 | $2.54 | $2.56 | $2.56 | 2,408 |
| 2025-01-03 | $3.13 | $3.13 | $2.74 | $2.85 | $2.85 | 10,647 |
| 2025-01-02 | $2.86 | $3.29 | $2.54 | $2.82 | $2.82 | 6,325 |
| 2024-12-31 | $3.04 | $3.09 | $2.80 | $2.89 | $2.89 | 6,036 |
| 2024-12-30 | $3.26 | $3.27 | $2.86 | $3.07 | $3.07 | 8,104 |
| 2024-12-27 | $2.90 | $3.40 | $2.87 | $3.06 | $3.06 | 13,842 |
| 2024-12-26 | $3.10 | $3.10 | $2.77 | $2.84 | $2.84 | 3,359 |
| 2024-12-24 | $3.11 | $3.13 | $2.83 | $3.01 | $3.01 | 6,452 |
| 2024-12-23 | $3.14 | $3.14 | $3.09 | $3.11 | $3.11 | 1,992 |
| 2024-12-20 | $2.59 | $3.50 | $2.59 | $3.18 | $3.18 | 28,977 |
| 2024-12-19 | $2.76 | $2.76 | $2.58 | $2.76 | $2.76 | 3,474 |
| 2024-12-18 | $2.68 | $2.97 | $2.68 | $2.69 | $2.69 | 3,925 |
| 2024-12-17 | $2.70 | $3.21 | $2.66 | $2.89 | $2.89 | 5,111 |
| 2024-12-16 | $2.92 | $2.98 | $2.71 | $2.72 | $2.72 | 4,988 |
| 2024-12-13 | $3.25 | $3.27 | $3.02 | $3.02 | $3.02 | 2,137 |
| 2024-12-12 | $3.34 | $3.89 | $3.28 | $3.28 | $3.28 | 31,715 |
| 2024-12-11 | $3.54 | $3.54 | $3.20 | $3.30 | $3.30 | 2,631 |
| 2024-12-10 | $3.51 | $3.51 | $3.20 | $3.26 | $3.26 | 2,833 |
| 2024-12-09 | $3.51 | $4.00 | $3.51 | $3.52 | $3.52 | 9,836 |
| 2024-12-06 | $3.50 | $4.28 | $3.32 | $3.53 | $3.53 | 25,206 |
| 2024-12-05 | $3.12 | $4.03 | $3.12 | $3.50 | $3.50 | 41,703 |
| 2024-12-04 | $3.20 | $3.71 | $3.20 | $3.48 | $3.48 | 27,512 |
| 2024-12-03 | $3.20 | $3.20 | $3.17 | $3.17 | $3.17 | 2,238 |
| 2024-12-02 | $3.20 | $3.20 | $3.04 | $3.19 | $3.19 | 4,153 |
| 2024-11-29 | $3.15 | $3.17 | $3.07 | $3.07 | $3.07 | 1,307 |
| 2024-11-27 | $3.10 | $3.16 | $3.02 | $3.02 | $3.02 | 1,622 |
| 2024-11-26 | $3.01 | $3.01 | $2.87 | $2.87 | $2.87 | 668 |
| 2024-11-25 | $3.15 | $3.20 | $3.07 | $3.07 | $3.07 | 825 |
| 2024-11-22 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 717 |
| 2024-11-21 | $2.89 | $3.15 | $2.80 | $3.02 | $3.02 | 4,041 |
| 2024-11-20 | $3.20 | $3.20 | $3.02 | $3.02 | $3.02 | 1,005 |
| 2024-11-19 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 534 |
| 2024-11-18 | $3.23 | $3.30 | $3.15 | $3.23 | $3.23 | 2,587 |
| 2024-11-15 | $3.18 | $3.49 | $3.11 | $3.33 | $3.33 | 1,890 |
| 2024-11-14 | $3.50 | $3.50 | $3.26 | $3.26 | $3.26 | 1,230 |
| 2024-11-13 | $3.37 | $3.39 | $3.33 | $3.39 | $3.39 | 1,414 |
| 2024-11-12 | $3.28 | $3.41 | $3.28 | $3.40 | $3.40 | 8,350 |
| 2024-11-11 | $3.26 | $3.39 | $3.25 | $3.39 | $3.39 | 3,063 |
| 2024-11-08 | $3.13 | $3.13 | $3.11 | $3.11 | $3.11 | 643 |
| 2024-11-07 | $3.20 | $3.34 | $3.18 | $3.18 | $3.18 | 1,962 |
| 2024-11-06 | $3.10 | $3.19 | $2.90 | $3.05 | $3.05 | 15,273 |
| 2024-11-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 710 |
| 2024-11-04 | $3.29 | $3.40 | $3.20 | $3.40 | $3.40 | 574 |
| 2024-11-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 429 |
| 2024-10-31 | $3.43 | $3.56 | $3.11 | $3.11 | $3.11 | 3,209 |
| 2024-10-30 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 322 |
| 2024-10-29 | $3.53 | $3.68 | $3.40 | $3.59 | $3.59 | 6,416 |
| 2024-10-28 | $3.52 | $3.54 | $3.47 | $3.48 | $3.48 | 3,025 |
| 2024-10-25 | $3.56 | $3.56 | $3.40 | $3.40 | $3.40 | 1,285 |
| 2024-10-24 | $3.60 | $3.60 | $3.48 | $3.48 | $3.48 | 1,113 |
| 2024-10-23 | $3.52 | $3.71 | $3.47 | $3.62 | $3.62 | 1,443 |
| 2024-10-22 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 523 |
| 2024-10-21 | $3.45 | $3.60 | $3.11 | $3.43 | $3.43 | 13,158 |
| 2024-10-18 | $3.81 | $3.90 | $3.65 | $3.66 | $3.66 | 6,494 |
| 2024-10-17 | $3.89 | $3.89 | $3.76 | $3.81 | $3.81 | 1,158 |
| 2024-10-16 | $3.80 | $3.89 | $3.77 | $3.80 | $3.80 | 1,763 |
| 2024-10-15 | $3.97 | $3.99 | $3.60 | $3.80 | $3.80 | 24,746 |
| 2024-10-14 | $3.91 | $3.99 | $3.83 | $3.83 | $3.83 | 1,952 |
| 2024-10-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 578 |
| 2024-10-10 | $4.02 | $4.19 | $3.72 | $3.82 | $3.82 | 4,867 |
| 2024-10-09 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 367 |
| 2024-10-08 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 692 |
| 2024-10-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 588 |
| 2024-10-04 | $3.87 | $4.06 | $3.87 | $4.02 | $4.02 | 1,516 |
| 2024-10-03 | $3.90 | $4.11 | $3.82 | $3.82 | $3.82 | 3,710 |
| 2024-10-02 | $4.02 | $4.10 | $3.92 | $3.98 | $3.98 | 1,144 |
| 2024-10-01 | $4.10 | $4.17 | $3.70 | $4.03 | $4.03 | 13,924 |
| 2024-09-30 | $4.46 | $4.50 | $4.00 | $4.28 | $4.28 | 4,006 |
| 2024-09-27 | $3.84 | $4.21 | $3.84 | $4.20 | $4.20 | 4,204 |
| 2024-09-26 | $3.84 | $3.84 | $3.81 | $3.81 | $3.81 | 759 |
| 2024-09-25 | $3.70 | $3.79 | $3.70 | $3.79 | $3.79 | 569 |
| 2024-09-24 | $3.70 | $3.80 | $3.70 | $3.80 | $3.80 | 466 |
| 2024-09-23 | $3.83 | $3.85 | $3.68 | $3.84 | $3.84 | 1,296 |
| 2024-09-20 | $3.69 | $3.85 | $3.69 | $3.82 | $3.82 | 7,571 |
| 2024-09-19 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 627 |
| 2024-09-18 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 1,036 |
| 2024-09-17 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 960 |
| 2024-09-16 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 992 |
| 2024-09-13 | $3.69 | $3.86 | $3.65 | $3.86 | $3.86 | 3,045 |
| 2024-09-12 | $3.71 | $3.77 | $3.71 | $3.77 | $3.77 | 1,514 |
| 2024-09-11 | $3.55 | $3.78 | $3.55 | $3.61 | $3.61 | 2,026 |
| 2024-09-10 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 804 |
| 2024-09-09 | $3.70 | $3.78 | $3.60 | $3.60 | $3.60 | 3,381 |
| 2024-09-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 289 |
| 2024-09-05 | $3.77 | $3.92 | $3.72 | $3.92 | $3.92 | 1,799 |
| 2024-09-04 | $3.99 | $3.99 | $3.80 | $3.80 | $3.80 | 2,667 |
| 2024-09-03 | $3.92 | $3.93 | $3.80 | $3.80 | $3.80 | 1,358 |
| 2024-08-30 | $4.22 | $4.23 | $3.96 | $3.96 | $3.96 | 2,494 |
| 2024-08-29 | $4.39 | $4.67 | $3.88 | $3.95 | $3.95 | 12,115 |
| 2024-08-28 | $4.75 | $4.75 | $4.23 | $4.23 | $4.23 | 3,694 |
| 2024-08-27 | $4.36 | $4.90 | $4.13 | $4.34 | $4.34 | 9,538 |
| 2024-08-26 | $4.10 | $4.85 | $4.10 | $4.44 | $4.44 | 12,795 |
| 2024-08-23 | $3.65 | $4.15 | $3.53 | $4.10 | $4.10 | 11,769 |
| 2024-08-22 | $3.62 | $3.78 | $3.56 | $3.57 | $3.57 | 2,260 |
| 2024-08-21 | $3.66 | $3.80 | $3.31 | $3.77 | $3.77 | 4,062 |
| 2024-08-20 | $4.10 | $4.10 | $3.30 | $3.85 | $3.85 | 30,664 |
| 2024-08-19 | $4.17 | $4.25 | $3.89 | $4.14 | $4.14 | 12,673 |
| 2024-08-16 | $3.92 | $4.71 | $3.70 | $4.10 | $4.10 | 26,808 |
| 2024-08-15 | $3.83 | $3.90 | $3.68 | $3.70 | $3.70 | 2,152 |
| 2024-08-14 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 327 |
| 2024-08-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 341 |
| 2024-08-12 | $3.94 | $3.94 | $3.70 | $3.70 | $3.70 | 1,164 |
| 2024-08-09 | $3.79 | $3.79 | $3.74 | $3.74 | $3.74 | 562 |
| 2024-08-08 | $3.88 | $4.05 | $3.77 | $3.79 | $3.79 | 7,988 |
| 2024-08-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 720 |
| 2024-08-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 450 |
| 2024-08-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 1,026 |
| 2024-08-02 | $3.90 | $3.90 | $3.73 | $3.73 | $3.73 | 3,647 |
| 2024-08-01 | $3.90 | $3.92 | $3.90 | $3.92 | $3.92 | 1,306 |
| 2024-07-31 | $3.91 | $3.98 | $3.91 | $3.98 | $3.98 | 2,250 |
| 2024-07-30 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 475 |
| 2024-07-29 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 1,641 |
| 2024-07-26 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 700 |
| 2024-07-25 | $3.88 | $4.04 | $3.88 | $4.04 | $4.04 | 1,973 |
| 2024-07-24 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 1,121 |
| 2024-07-23 | $3.85 | $4.19 | $3.67 | $3.98 | $3.98 | 3,801 |
| 2024-07-22 | $4.15 | $4.15 | $3.60 | $3.80 | $3.80 | 5,555 |
| 2024-07-19 | $4.17 | $4.17 | $4.02 | $4.02 | $4.02 | 972 |
| 2024-07-18 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 1,183 |
| 2024-07-17 | $4.18 | $4.18 | $4.12 | $4.12 | $4.12 | 987 |
| 2024-07-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,344 |
| 2024-07-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 742 |
| 2024-07-12 | $3.86 | $4.14 | $3.86 | $4.02 | $4.02 | 1,808 |
| 2024-07-11 | $3.90 | $4.07 | $3.90 | $4.07 | $4.07 | 1,303 |
| 2024-07-10 | $3.86 | $3.90 | $3.86 | $3.90 | $3.90 | 1,499 |
| 2024-07-09 | $3.99 | $3.99 | $3.94 | $3.97 | $3.97 | 1,325 |
| 2024-07-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 167 |
| 2024-07-05 | $3.96 | $3.96 | $3.87 | $3.87 | $3.87 | 1,251 |
| 2024-07-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 133 |
| 2024-07-02 | $3.90 | $3.93 | $3.90 | $3.93 | $3.93 | 842 |
| 2024-07-01 | $3.82 | $4.04 | $3.82 | $4.04 | $4.04 | 2,165 |
| 2024-06-28 | $4.01 | $4.23 | $3.98 | $4.23 | $4.23 | 30,797 |
| 2024-06-27 | $3.72 | $3.88 | $3.70 | $3.88 | $3.88 | 1,710 |
| 2024-06-26 | $3.80 | $4.06 | $3.80 | $4.02 | $4.02 | 1,624 |
| 2024-06-25 | $3.84 | $4.08 | $3.77 | $3.80 | $3.80 | 2,379 |
| 2024-06-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 761 |
| 2024-06-21 | $3.92 | $3.92 | $3.83 | $3.85 | $3.85 | 3,360 |
| 2024-06-20 | $3.97 | $4.23 | $3.71 | $3.90 | $3.90 | 6,802 |
| 2024-06-18 | $3.82 | $3.82 | $3.68 | $3.68 | $3.68 | 1,969 |
| 2024-06-17 | $3.67 | $3.77 | $3.60 | $3.70 | $3.70 | 2,052 |
| 2024-06-14 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 2,479 |
| 2024-06-13 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 440 |
| 2024-06-12 | $4.02 | $4.04 | $4.02 | $4.04 | $4.04 | 1,753 |
| 2024-06-11 | $3.94 | $4.24 | $3.94 | $4.02 | $4.02 | 11,075 |
| 2024-06-10 | $3.90 | $4.07 | $3.90 | $4.07 | $4.07 | 1,957 |
| 2024-06-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 4,376 |
| 2024-06-06 | $4.20 | $4.20 | $4.06 | $4.09 | $4.09 | 1,242 |
| 2024-06-05 | $3.94 | $4.34 | $3.94 | $4.34 | $4.34 | 7,503 |
| 2024-06-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,289 |
| 2024-06-03 | $4.19 | $4.36 | $3.92 | $3.93 | $3.93 | 6,367 |
| 2024-05-31 | $4.07 | $4.21 | $3.93 | $3.93 | $3.93 | 1,511 |
| 2024-05-30 | $3.99 | $3.99 | $3.91 | $3.91 | $3.91 | 5,842 |
| 2024-05-29 | $3.93 | $3.93 | $3.90 | $3.90 | $3.90 | 1,045 |
| 2024-05-28 | $3.96 | $4.16 | $3.96 | $4.08 | $4.08 | 5,307 |
| 2024-05-24 | $4.40 | $4.40 | $4.01 | $4.01 | $4.01 | 7,661 |
| 2024-05-23 | $4.55 | $4.55 | $4.08 | $4.40 | $4.40 | 8,622 |
| 2024-05-22 | $4.12 | $4.60 | $4.09 | $4.60 | $4.60 | 8,698 |
| 2024-05-21 | $3.76 | $4.10 | $3.76 | $3.96 | $3.96 | 2,804 |
| 2024-05-20 | $3.91 | $4.14 | $3.91 | $3.92 | $3.92 | 1,880 |
| 2024-05-17 | $4.20 | $4.30 | $3.80 | $4.15 | $4.15 | 5,641 |
| 2024-05-16 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 787 |
| 2024-05-15 | $4.30 | $4.30 | $3.89 | $4.04 | $4.04 | 1,530 |
| 2024-05-14 | $4.03 | $4.03 | $3.97 | $3.97 | $3.97 | 1,569 |
| 2024-05-13 | $4.29 | $4.30 | $4.01 | $4.05 | $4.05 | 1,712 |
| 2024-05-10 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 525 |
| 2024-05-09 | $4.08 | $4.15 | $3.96 | $4.15 | $4.15 | 1,271 |
| 2024-05-08 | $4.57 | $4.57 | $4.10 | $4.44 | $4.44 | 1,888 |
| 2024-05-07 | $4.08 | $4.11 | $4.08 | $4.11 | $4.11 | 975 |
| 2024-05-06 | $4.38 | $4.46 | $4.20 | $4.20 | $4.20 | 2,193 |
| 2024-05-03 | $4.22 | $4.43 | $4.22 | $4.25 | $4.25 | 1,403 |
| 2024-05-02 | $4.10 | $4.20 | $4.03 | $4.03 | $4.03 | 1,244 |
| 2024-05-01 | $3.85 | $4.04 | $3.81 | $4.04 | $4.04 | 1,269 |
| 2024-04-30 | $3.96 | $4.19 | $3.80 | $3.82 | $3.82 | 1,954 |
| 2024-04-29 | $4.30 | $4.30 | $3.76 | $3.78 | $3.78 | 2,775 |
| 2024-04-26 | $3.98 | $4.99 | $3.98 | $4.09 | $4.09 | 30,373 |
| 2024-04-25 | $4.08 | $4.13 | $4.00 | $4.00 | $4.00 | 3,667 |
| 2024-04-24 | $4.00 | $4.21 | $4.00 | $4.12 | $4.12 | 4,614 |
| 2024-04-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 468 |
| 2024-04-22 | $3.85 | $3.99 | $3.85 | $3.99 | $3.99 | 898 |
| 2024-04-19 | $3.95 | $3.95 | $3.88 | $3.88 | $3.88 | 951 |
| 2024-04-18 | $4.00 | $4.02 | $3.77 | $3.77 | $3.77 | 1,347 |
| 2024-04-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 439 |
| 2024-04-16 | $4.33 | $4.33 | $4.00 | $4.00 | $4.00 | 1,187 |
| 2024-04-15 | $4.00 | $4.03 | $3.66 | $3.95 | $3.95 | 6,410 |
| 2024-04-12 | $4.37 | $4.37 | $3.99 | $4.00 | $4.00 | 1,753 |
| 2024-04-11 | $4.05 | $4.35 | $3.70 | $4.01 | $4.01 | 5,791 |
| 2024-04-10 | $4.18 | $4.29 | $4.05 | $4.05 | $4.05 | 3,659 |
| 2024-04-09 | $4.37 | $4.37 | $4.19 | $4.19 | $4.19 | 827 |
| 2024-04-08 | $4.24 | $4.35 | $4.24 | $4.35 | $4.35 | 690 |
| 2024-04-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 713 |
| 2024-04-04 | $4.40 | $4.40 | $4.17 | $4.17 | $4.17 | 1,470 |
| 2024-04-03 | $4.34 | $4.34 | $4.20 | $4.20 | $4.20 | 1,401 |
| 2024-04-02 | $4.22 | $4.30 | $4.22 | $4.30 | $4.30 | 1,529 |
| 2024-04-01 | $4.35 | $4.53 | $4.16 | $4.16 | $4.16 | 3,354 |
| 2024-03-28 | $4.21 | $4.60 | $4.16 | $4.53 | $4.53 | 4,105 |
| 2024-03-27 | $4.12 | $4.25 | $4.12 | $4.25 | $4.25 | 1,544 |
| 2024-03-26 | $4.20 | $4.40 | $4.14 | $4.16 | $4.16 | 5,159 |
| 2024-03-25 | $4.26 | $5.01 | $3.87 | $3.87 | $3.87 | 19,979 |
| 2024-03-22 | $4.99 | $4.99 | $4.12 | $4.15 | $4.15 | 9,282 |
| 2024-03-21 | $5.20 | $5.20 | $4.84 | $4.84 | $4.84 | 1,945 |
| 2024-03-20 | $5.25 | $5.35 | $4.81 | $4.81 | $4.81 | 6,252 |
| 2024-03-19 | $5.20 | $5.20 | $5.10 | $5.11 | $5.11 | 3,577 |
| 2024-03-18 | $5.19 | $5.85 | $5.05 | $5.12 | $5.12 | 8,347 |
| 2024-03-15 | $4.91 | $5.21 | $4.72 | $4.72 | $4.72 | 13,353 |
| 2024-03-14 | $5.00 | $5.07 | $5.00 | $5.07 | $5.07 | 1,679 |
| 2024-03-13 | $5.13 | $5.50 | $5.13 | $5.40 | $5.40 | 2,282 |
| 2024-03-12 | $5.00 | $5.80 | $4.53 | $5.40 | $5.40 | 19,643 |
| 2024-03-11 | $4.86 | $5.48 | $4.86 | $4.93 | $4.93 | 2,253 |
| 2024-03-08 | $4.91 | $5.39 | $4.60 | $4.85 | $4.85 | 8,281 |
| 2024-03-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 737 |
| 2024-03-06 | $5.00 | $5.30 | $5.00 | $5.30 | $5.30 | 2,580 |
| 2024-03-05 | $5.40 | $5.40 | $5.01 | $5.01 | $5.01 | 706 |
| 2024-03-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,919 |
| 2024-03-01 | $5.26 | $5.26 | $5.16 | $5.16 | $5.16 | 1,961 |
| 2024-02-29 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 861 |
| 2024-02-28 | $5.57 | $5.77 | $5.55 | $5.60 | $5.60 | 2,670 |
| 2024-02-27 | $5.52 | $6.08 | $5.52 | $5.87 | $5.87 | 10,095 |
| 2024-02-26 | $5.36 | $6.30 | $5.36 | $5.90 | $5.90 | 3,016 |
| 2024-02-23 | $5.64 | $5.80 | $5.47 | $5.47 | $5.47 | 5,689 |
| 2024-02-22 | $5.52 | $5.80 | $5.52 | $5.80 | $5.80 | 1,616 |
| 2024-02-21 | $6.35 | $6.35 | $5.45 | $5.70 | $5.70 | 9,647 |
| 2024-02-20 | $5.89 | $6.30 | $5.58 | $5.93 | $5.93 | 13,080 |
| 2024-02-16 | $6.08 | $6.50 | $5.72 | $5.72 | $5.72 | 18,549 |
| 2024-02-15 | $5.71 | $6.46 | $5.60 | $6.30 | $6.30 | 16,732 |
| 2024-02-14 | $4.39 | $6.78 | $4.17 | $6.49 | $6.49 | 105,893 |
| 2024-02-13 | $6.00 | $6.40 | $5.40 | $5.75 | $5.75 | 6,015 |
| 2024-02-12 | $6.60 | $6.60 | $6.00 | $6.00 | $6.00 | 7,147 |
| 2024-02-09 | $4.80 | $7.69 | $4.79 | $6.02 | $6.02 | 72,346 |
| 2024-02-08 | $5.01 | $5.01 | $4.75 | $4.75 | $4.75 | 978 |
| 2024-02-07 | $5.00 | $5.00 | $4.73 | $4.73 | $4.73 | 922 |
| 2024-02-06 | $5.13 | $5.41 | $5.08 | $5.08 | $5.08 | 2,134 |
| 2024-02-05 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 1,552 |
| 2024-02-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 599 |
| 2024-02-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 1,077 |
| 2024-01-31 | $5.72 | $5.72 | $5.33 | $5.33 | $5.33 | 1,621 |
| 2024-01-30 | $5.66 | $5.67 | $5.66 | $5.67 | $5.67 | 500 |
| 2024-01-29 | $5.90 | $5.90 | $5.60 | $5.61 | $5.61 | 1,332 |
| 2024-01-26 | $6.10 | $6.10 | $5.96 | $5.96 | $5.96 | 1,086 |
| 2024-01-25 | $6.13 | $6.13 | $6.10 | $6.10 | $6.10 | 1,144 |
| 2024-01-24 | $6.09 | $6.11 | $6.09 | $6.10 | $6.10 | 2,551 |
| 2024-01-23 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 899 |
| 2024-01-22 | $6.23 | $6.50 | $6.13 | $6.29 | $6.29 | 1,880 |
| 2024-01-19 | $6.54 | $6.85 | $6.49 | $6.49 | $6.49 | 713 |
| 2024-01-18 | $6.40 | $6.44 | $6.24 | $6.24 | $6.24 | 1,993 |
| 2024-01-17 | $6.21 | $6.21 | $6.09 | $6.15 | $6.15 | 5,539 |
| 2024-01-16 | $6.27 | $6.33 | $6.21 | $6.21 | $6.21 | 23,609 |
| 2024-01-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 397 |
| 2024-01-11 | $6.52 | $6.62 | $6.25 | $6.62 | $6.62 | 2,632 |
| 2024-01-10 | $6.75 | $7.14 | $6.75 | $7.14 | $7.14 | 2,058 |
| 2024-01-09 | $6.79 | $7.00 | $6.50 | $6.60 | $6.60 | 3,741 |
| 2024-01-08 | $6.12 | $7.14 | $6.12 | $7.14 | $7.14 | 5,234 |
| 2024-01-05 | $6.48 | $6.49 | $6.25 | $6.25 | $6.25 | 1,995 |
| 2024-01-04 | $6.64 | $6.64 | $6.22 | $6.49 | $6.49 | 1,197 |
| 2024-01-03 | $6.73 | $6.73 | $6.29 | $6.29 | $6.29 | 6,550 |
| 2024-01-02 | $6.47 | $7.08 | $6.31 | $6.57 | $6.57 | 27,893 |
| 2023-12-29 | $6.90 | $7.26 | $6.54 | $6.54 | $6.54 | 3,823 |
| 2023-12-28 | $6.70 | $7.37 | $6.70 | $6.83 | $6.83 | 3,238 |
| 2023-12-27 | $6.47 | $6.84 | $6.47 | $6.84 | $6.84 | 553 |
| 2023-12-26 | $6.77 | $6.77 | $6.17 | $6.42 | $6.42 | 1,259 |
| 2023-12-22 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 667 |
| 2023-12-21 | $6.40 | $6.75 | $6.40 | $6.40 | $6.40 | 1,296 |
| 2023-12-20 | $6.23 | $6.75 | $6.23 | $6.42 | $6.42 | 922 |
| 2023-12-19 | $6.54 | $6.75 | $6.30 | $6.30 | $6.30 | 2,856 |
| 2023-12-18 | $6.74 | $6.74 | $6.16 | $6.27 | $6.27 | 2,704 |
| 2023-12-15 | $6.73 | $6.75 | $6.51 | $6.75 | $6.75 | 8,601 |
| 2023-12-14 | $6.90 | $6.90 | $6.40 | $6.55 | $6.55 | 7,025 |
| 2023-12-13 | $6.35 | $7.48 | $6.14 | $7.18 | $7.18 | 15,144 |
| 2023-12-12 | $6.25 | $6.70 | $6.25 | $6.39 | $6.39 | 5,096 |
| 2023-12-11 | $6.17 | $6.72 | $6.10 | $6.19 | $6.19 | 6,240 |
| 2023-12-08 | $5.90 | $6.09 | $5.90 | $6.09 | $6.09 | 615 |
| 2023-12-07 | $5.42 | $5.84 | $5.42 | $5.81 | $5.81 | 3,087 |
| 2023-12-06 | $5.97 | $5.97 | $5.51 | $5.70 | $5.70 | 3,173 |
| 2023-12-05 | $6.48 | $6.48 | $5.58 | $5.97 | $5.97 | 7,040 |
| 2023-12-04 | $6.22 | $6.59 | $5.60 | $6.36 | $6.36 | 11,418 |
| 2023-12-01 | $6.64 | $6.90 | $6.48 | $6.90 | $6.90 | 1,312 |
| 2023-11-30 | $7.15 | $7.15 | $6.56 | $6.56 | $6.56 | 3,177 |
| 2023-11-29 | $7.20 | $7.20 | $6.80 | $7.19 | $7.19 | 1,799 |
| 2023-11-28 | $6.85 | $6.85 | $6.75 | $6.75 | $6.75 | 885 |
| 2023-11-27 | $6.90 | $7.28 | $6.75 | $6.85 | $6.85 | 3,858 |
| 2023-11-24 | $6.98 | $7.29 | $6.98 | $7.18 | $7.18 | 975 |
| 2023-11-22 | $6.90 | $7.16 | $6.53 | $6.87 | $6.87 | 930 |
| 2023-11-21 | $7.19 | $7.19 | $6.65 | $6.65 | $6.65 | 1,344 |
| 2023-11-20 | $6.93 | $6.93 | $6.80 | $6.89 | $6.89 | 1,146 |
| 2023-11-17 | $6.83 | $6.95 | $6.81 | $6.93 | $6.93 | 5,130 |
| 2023-11-16 | $7.10 | $7.21 | $6.91 | $7.10 | $7.10 | 4,571 |
| 2023-11-15 | $7.00 | $7.60 | $7.00 | $7.45 | $7.45 | 7,713 |
| 2023-11-14 | $7.12 | $7.17 | $6.85 | $7.17 | $7.17 | 3,960 |
| 2023-11-13 | $6.67 | $6.90 | $6.61 | $6.85 | $6.85 | 1,187 |
| 2023-11-10 | $6.65 | $6.74 | $6.26 | $6.69 | $6.69 | 5,881 |
| 2023-11-09 | $6.81 | $6.85 | $6.65 | $6.74 | $6.74 | 5,180 |
| 2023-11-08 | $7.72 | $8.15 | $7.11 | $7.36 | $7.36 | 6,532 |
| 2023-11-07 | $8.18 | $8.30 | $7.90 | $7.90 | $7.90 | 8,153 |
| 2023-11-06 | $8.50 | $8.70 | $8.08 | $8.30 | $8.30 | 6,704 |
| 2023-11-03 | $8.43 | $9.15 | $8.43 | $8.73 | $8.73 | 10,247 |
| 2023-11-02 | $7.81 | $8.03 | $7.81 | $8.03 | $8.03 | 1,879 |
| 2023-11-01 | $7.85 | $8.21 | $7.85 | $8.21 | $8.21 | 3,656 |
| 2023-10-31 | $7.81 | $8.06 | $7.52 | $8.04 | $8.04 | 2,907 |
| 2023-10-30 | $7.87 | $8.10 | $7.87 | $8.10 | $8.10 | 3,418 |
| 2023-10-27 | $8.00 | $8.22 | $7.62 | $7.62 | $7.62 | 5,172 |
| 2023-10-26 | $7.11 | $8.43 | $6.82 | $8.43 | $8.43 | 3,955 |
| 2023-10-25 | $8.39 | $8.50 | $7.81 | $7.81 | $7.81 | 2,212 |
| 2023-10-24 | $7.90 | $8.50 | $7.90 | $8.35 | $8.35 | 2,846 |
| 2023-10-23 | $7.80 | $8.16 | $7.76 | $7.76 | $7.76 | 2,672 |
| 2023-10-20 | $7.89 | $8.20 | $7.89 | $7.91 | $7.91 | 1,040 |
| 2023-10-19 | $8.00 | $8.08 | $7.80 | $8.00 | $8.00 | 2,515 |
| 2023-10-18 | $8.00 | $8.15 | $7.83 | $7.83 | $7.83 | 3,019 |
| 2023-10-17 | $8.10 | $8.19 | $7.95 | $8.08 | $8.08 | 2,803 |
| 2023-10-16 | $8.00 | $8.27 | $7.51 | $7.82 | $7.82 | 4,313 |
| 2023-10-13 | $7.61 | $8.10 | $7.61 | $8.10 | $8.10 | 11,247 |
| 2023-10-12 | $7.83 | $8.15 | $7.70 | $7.75 | $7.75 | 5,894 |
| 2023-10-11 | $7.80 | $8.15 | $7.80 | $7.84 | $7.84 | 3,592 |
| 2023-10-10 | $7.85 | $8.12 | $7.47 | $7.82 | $7.82 | 7,422 |
| 2023-10-09 | $8.00 | $8.25 | $8.00 | $8.04 | $8.04 | 4,053 |
| 2023-10-06 | $8.03 | $8.29 | $7.93 | $8.29 | $8.29 | 7,269 |
| 2023-10-05 | $8.26 | $8.43 | $8.00 | $8.43 | $8.43 | 8,799 |
| 2023-10-04 | $7.82 | $8.04 | $7.82 | $7.90 | $7.90 | 3,262 |
| 2023-10-03 | $7.70 | $8.32 | $7.70 | $7.82 | $7.82 | 11,077 |
| 2023-10-02 | $7.55 | $8.20 | $7.55 | $7.71 | $7.71 | 14,437 |
| 2023-09-29 | $7.55 | $8.54 | $7.55 | $7.62 | $7.62 | 18,366 |
| 2023-09-28 | $7.42 | $8.20 | $7.42 | $7.56 | $7.56 | 31,953 |
| 2023-09-27 | $7.30 | $8.05 | $7.02 | $7.51 | $7.51 | 17,102 |
| 2023-09-26 | $7.40 | $7.80 | $7.30 | $7.37 | $7.37 | 16,041 |
| 2023-09-25 | $7.00 | $7.91 | $7.00 | $7.53 | $7.53 | 13,172 |
| 2023-09-22 | $7.40 | $7.93 | $7.13 | $7.13 | $7.13 | 14,992 |
| 2023-09-21 | $7.43 | $7.96 | $6.71 | $7.53 | $7.53 | 20,219 |
| 2023-09-20 | $7.07 | $7.42 | $6.98 | $7.36 | $7.36 | 17,074 |
| 2023-09-19 | $6.80 | $7.50 | $6.80 | $7.27 | $7.27 | 12,760 |
| 2023-09-18 | $6.61 | $7.10 | $6.45 | $7.10 | $7.10 | 21,594 |
| 2023-09-15 | $5.50 | $6.70 | $5.14 | $6.70 | $6.70 | 25,178 |
| 2023-09-14 | $5.25 | $5.59 | $5.12 | $5.30 | $5.30 | 5,780 |
| 2023-09-13 | $5.41 | $5.41 | $5.15 | $5.40 | $5.40 | 7,546 |
| 2023-09-12 | $5.62 | $5.68 | $5.28 | $5.32 | $5.32 | 2,698 |
| 2023-09-11 | $5.91 | $5.91 | $5.63 | $5.79 | $5.79 | 2,320 |
| 2023-09-08 | $6.02 | $6.02 | $5.80 | $5.83 | $5.83 | 8,677 |
| 2023-09-07 | $6.13 | $6.25 | $6.13 | $6.25 | $6.25 | 982 |
| 2023-09-06 | $6.96 | $6.96 | $6.25 | $6.25 | $6.25 | 4,501 |
| 2023-09-05 | $6.34 | $6.84 | $6.00 | $6.42 | $6.42 | 5,303 |
| 2023-09-01 | $6.01 | $6.71 | $6.01 | $6.10 | $6.10 | 3,883 |
| 2023-08-31 | $5.97 | $6.54 | $5.69 | $6.21 | $6.21 | 4,274 |
| 2023-08-30 | $5.99 | $6.30 | $5.77 | $5.80 | $5.80 | 3,930 |
| 2023-08-29 | $6.01 | $6.27 | $5.88 | $6.27 | $6.27 | 12,259 |
| 2023-08-28 | $6.20 | $6.40 | $5.80 | $5.95 | $5.95 | 11,242 |
| 2023-08-25 | $6.15 | $6.50 | $6.10 | $6.19 | $6.19 | 5,957 |
| 2023-08-24 | $6.44 | $6.66 | $6.10 | $6.38 | $6.38 | 6,296 |
| 2023-08-23 | $6.09 | $6.43 | $6.06 | $6.15 | $6.15 | 8,827 |
| 2023-08-22 | $6.35 | $6.40 | $6.10 | $6.10 | $6.10 | 1,390 |
| 2023-08-21 | $6.59 | $6.95 | $6.30 | $6.30 | $6.30 | 7,768 |
| 2023-08-18 | $6.64 | $6.93 | $6.45 | $6.45 | $6.45 | 2,094 |
| 2023-08-17 | $6.40 | $6.50 | $6.08 | $6.30 | $6.30 | 4,924 |
| 2023-08-16 | $6.55 | $6.98 | $6.35 | $6.40 | $6.40 | 10,961 |
| 2023-08-15 | $6.81 | $7.07 | $6.40 | $6.50 | $6.50 | 11,981 |
| 2023-08-14 | $6.03 | $6.84 | $6.00 | $6.74 | $6.74 | 12,394 |
| 2023-08-11 | $6.10 | $6.51 | $5.89 | $6.33 | $6.33 | 14,484 |
| 2023-08-10 | $5.85 | $6.64 | $5.85 | $6.51 | $6.51 | 13,084 |
| 2023-08-09 | $6.38 | $6.60 | $5.90 | $6.20 | $6.20 | 14,487 |
| 2023-08-08 | $6.66 | $6.66 | $5.98 | $6.38 | $6.38 | 11,635 |
| 2023-08-07 | $7.29 | $7.29 | $6.30 | $6.59 | $6.59 | 12,178 |
| 2023-08-04 | $7.98 | $7.98 | $6.86 | $6.86 | $6.86 | 7,948 |
| 2023-08-03 | $7.62 | $7.62 | $7.45 | $7.45 | $7.45 | 1,164 |
| 2023-08-02 | $7.83 | $7.83 | $7.47 | $7.47 | $7.47 | 2,709 |
| 2023-08-01 | $7.89 | $7.89 | $7.58 | $7.62 | $7.62 | 1,738 |
| 2023-07-31 | $8.40 | $8.40 | $7.60 | $7.60 | $7.60 | 4,897 |
| 2023-07-28 | $8.27 | $8.27 | $7.65 | $8.22 | $8.22 | 3,315 |
| 2023-07-27 | $8.22 | $8.22 | $7.76 | $7.76 | $7.76 | 7,763 |
| 2023-07-26 | $8.17 | $8.22 | $7.86 | $7.86 | $7.86 | 1,765 |
| 2023-07-25 | $8.25 | $8.25 | $7.91 | $8.05 | $8.05 | 3,543 |
| 2023-07-24 | $8.38 | $8.38 | $8.03 | $8.25 | $8.25 | 2,853 |
| 2023-07-21 | $8.74 | $8.74 | $7.96 | $8.40 | $8.40 | 4,288 |
| 2023-07-20 | $7.92 | $8.69 | $7.92 | $8.69 | $8.69 | 1,910 |
| 2023-07-19 | $8.00 | $8.13 | $7.81 | $7.82 | $7.82 | 4,359 |
| 2023-07-18 | $7.63 | $8.00 | $7.50 | $8.00 | $8.00 | 2,341 |
| 2023-07-17 | $7.58 | $7.85 | $7.37 | $7.60 | $7.60 | 7,405 |
| 2023-07-14 | $7.80 | $7.92 | $7.50 | $7.50 | $7.50 | 3,310 |
| 2023-07-13 | $8.05 | $8.05 | $7.43 | $7.43 | $7.43 | 2,291 |
| 2023-07-12 | $7.66 | $8.01 | $7.65 | $7.70 | $7.70 | 5,501 |
| 2023-07-11 | $7.59 | $8.30 | $7.50 | $7.50 | $7.50 | 13,697 |
| 2023-07-10 | $7.34 | $7.80 | $7.34 | $7.80 | $7.80 | 5,080 |
| 2023-07-07 | $7.91 | $8.20 | $7.51 | $7.51 | $7.51 | 9,622 |
| 2023-07-06 | $7.92 | $8.00 | $7.75 | $7.84 | $7.84 | 3,158 |
| 2023-07-05 | $8.16 | $8.50 | $7.75 | $8.12 | $8.12 | 4,754 |
| 2023-07-03 | $7.65 | $8.63 | $7.65 | $8.47 | $8.47 | 5,428 |
| 2023-06-30 | $8.41 | $8.72 | $8.17 | $8.30 | $8.30 | 9,226 |
| 2023-06-29 | $7.78 | $8.52 | $7.78 | $8.52 | $8.52 | 4,218 |
| 2023-06-28 | $8.21 | $8.41 | $7.83 | $7.83 | $7.83 | 5,081 |
| 2023-06-27 | $8.10 | $8.75 | $8.00 | $8.45 | $8.45 | 11,275 |
| 2023-06-26 | $7.95 | $8.70 | $7.70 | $8.50 | $8.50 | 13,992 |
| 2023-06-23 | $7.99 | $8.09 | $6.76 | $8.00 | $8.00 | 90,427 |
| 2023-06-22 | $6.65 | $8.19 | $6.23 | $8.00 | $8.00 | 32,062 |
| 2023-06-21 | $6.58 | $7.00 | $6.52 | $6.71 | $6.71 | 9,538 |
| 2023-06-20 | $6.40 | $7.09 | $6.40 | $6.58 | $6.58 | 16,558 |
| 2023-06-16 | $6.50 | $7.16 | $6.50 | $6.62 | $6.62 | 10,888 |
| 2023-06-15 | $6.29 | $7.01 | $6.28 | $6.61 | $6.61 | 15,923 |
| 2023-06-14 | $6.60 | $6.85 | $6.00 | $6.37 | $6.37 | 11,801 |
| 2023-06-13 | $6.76 | $7.45 | $6.54 | $6.54 | $6.54 | 16,328 |
| 2023-06-12 | $6.54 | $6.99 | $6.06 | $6.99 | $6.99 | 13,278 |
| 2023-06-09 | $5.86 | $6.46 | $5.86 | $6.45 | $6.45 | 7,192 |
| 2023-06-08 | $6.23 | $6.36 | $5.81 | $5.94 | $5.94 | 4,077 |
| 2023-06-07 | $6.19 | $6.63 | $6.19 | $6.36 | $6.36 | 6,507 |
| 2023-06-06 | $6.14 | $6.41 | $5.84 | $5.90 | $5.90 | 8,209 |
| 2023-06-05 | $5.70 | $5.94 | $5.70 | $5.91 | $5.91 | 9,242 |
| 2023-06-02 | $5.76 | $5.76 | $5.29 | $5.51 | $5.51 | 3,517 |
| 2023-06-01 | $5.18 | $5.56 | $5.15 | $5.25 | $5.25 | 4,757 |
| 2023-05-31 | $5.30 | $5.38 | $5.29 | $5.29 | $5.29 | 10,276 |
| 2023-05-30 | $5.30 | $5.41 | $5.11 | $5.34 | $5.34 | 1,744 |
| 2023-05-26 | $5.24 | $5.59 | $5.16 | $5.23 | $5.23 | 2,817 |
| 2023-05-25 | $5.35 | $5.75 | $5.15 | $5.20 | $5.20 | 3,647 |
| 2023-05-24 | $5.45 | $5.80 | $5.22 | $5.78 | $5.78 | 4,726 |
| 2023-05-23 | $5.19 | $6.00 | $5.13 | $5.67 | $5.67 | 20,608 |
| 2023-05-22 | $5.20 | $5.48 | $5.16 | $5.40 | $5.40 | 7,596 |
| 2023-05-19 | $5.38 | $5.38 | $5.16 | $5.22 | $5.22 | 4,075 |
| 2023-05-18 | $5.45 | $5.50 | $5.15 | $5.47 | $5.47 | 4,558 |
| 2023-05-17 | $5.18 | $5.88 | $5.15 | $5.27 | $5.27 | 16,620 |
| 2023-05-16 | $5.18 | $5.54 | $5.13 | $5.38 | $5.38 | 13,163 |
| 2023-05-15 | $5.11 | $5.33 | $5.11 | $5.17 | $5.17 | 3,477 |
| 2023-05-12 | $5.30 | $5.49 | $5.11 | $5.48 | $5.48 | 5,848 |
| 2023-05-11 | $5.41 | $5.41 | $5.15 | $5.24 | $5.24 | 10,307 |
| 2023-05-10 | $5.68 | $5.68 | $4.91 | $5.41 | $5.41 | 25,657 |
| 2023-05-09 | $6.13 | $6.37 | $5.57 | $5.67 | $5.67 | 31,335 |
| 2023-05-08 | $5.44 | $7.37 | $5.43 | $6.23 | $6.23 | 115,528 |
| 2023-05-05 | $5.21 | $7.57 | $5.21 | $5.90 | $5.90 | 208,706 |
| 2023-05-04 | $4.10 | $9.50 | $4.10 | $7.17 | $7.17 | 965,550 |
| 2023-05-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 757 |
| 2023-05-02 | $4.15 | $4.19 | $3.85 | $4.18 | $4.18 | 5,038 |
| 2023-05-01 | $4.14 | $4.14 | $3.80 | $4.03 | $4.03 | 2,177 |
| 2023-04-28 | $3.86 | $4.26 | $3.70 | $3.82 | $3.82 | 3,070 |
| 2023-04-27 | $3.80 | $4.00 | $3.69 | $4.00 | $4.00 | 3,471 |
| 2023-04-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 673 |
| 2023-04-25 | $4.02 | $4.06 | $3.98 | $4.06 | $4.06 | 1,671 |
| 2023-04-24 | $4.10 | $4.10 | $3.75 | $3.75 | $3.75 | 1,250 |
| 2023-04-21 | $4.03 | $4.10 | $4.03 | $4.10 | $4.10 | 578 |
| 2023-04-20 | $3.96 | $4.20 | $3.96 | $4.20 | $4.20 | 1,029 |
| 2023-04-19 | $4.30 | $4.47 | $4.20 | $4.30 | $4.30 | 3,170 |
| 2023-04-18 | $4.10 | $4.33 | $4.06 | $4.12 | $4.12 | 3,074 |
| 2023-04-17 | $4.33 | $4.33 | $4.23 | $4.23 | $4.23 | 2,388 |
| 2023-04-14 | $4.32 | $4.32 | $4.11 | $4.26 | $4.26 | 1,044 |
| 2023-04-13 | $4.24 | $4.32 | $4.24 | $4.28 | $4.28 | 3,005 |
| 2023-04-12 | $4.05 | $4.20 | $4.05 | $4.20 | $4.20 | 488 |
| 2023-04-11 | $4.07 | $4.22 | $4.07 | $4.21 | $4.21 | 1,176 |
| 2023-04-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,438 |
| 2023-04-06 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 55 |
| 2023-04-05 | $4.29 | $4.33 | $3.86 | $4.17 | $4.17 | 5,897 |
| 2023-04-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 221 |
| 2023-04-03 | $4.65 | $4.65 | $4.43 | $4.62 | $4.62 | 1,718 |
| 2023-03-31 | $4.40 | $4.71 | $4.28 | $4.32 | $4.32 | 4,150 |
| 2023-03-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 444 |
| 2023-03-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 313 |
| 2023-03-28 | $4.72 | $4.72 | $4.39 | $4.45 | $4.45 | 1,392 |
| 2023-03-27 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 637 |
| 2023-03-24 | $4.45 | $4.79 | $4.29 | $4.48 | $4.48 | 4,296 |
| 2023-03-23 | $4.60 | $4.90 | $4.40 | $4.40 | $4.40 | 10,631 |
| 2023-03-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 289 |
| 2023-03-21 | $4.95 | $4.98 | $4.74 | $4.96 | $4.96 | 1,648 |
| 2023-03-20 | $5.10 | $5.11 | $4.71 | $4.85 | $4.85 | 6,538 |
| 2023-03-17 | $5.07 | $5.24 | $5.00 | $5.10 | $5.10 | 2,346 |
| 2023-03-16 | $5.10 | $5.49 | $5.07 | $5.29 | $5.29 | 1,854 |
| 2023-03-15 | $5.17 | $5.48 | $5.07 | $5.48 | $5.48 | 1,354 |
| 2023-03-14 | $5.37 | $5.69 | $5.03 | $5.51 | $5.51 | 1,931 |
| 2023-03-13 | $5.03 | $5.53 | $5.03 | $5.48 | $5.48 | 2,975 |
| 2023-03-10 | $5.29 | $5.68 | $5.10 | $5.10 | $5.10 | 7,654 |
| 2023-03-09 | $5.70 | $5.70 | $5.52 | $5.57 | $5.57 | 4,569 |
| 2023-03-08 | $5.55 | $5.70 | $5.55 | $5.60 | $5.60 | 2,913 |
| 2023-03-07 | $5.55 | $5.70 | $5.44 | $5.67 | $5.67 | 11,820 |
| 2023-03-06 | $5.50 | $5.55 | $5.34 | $5.54 | $5.54 | 1,998 |
| 2023-03-03 | $5.42 | $5.51 | $5.26 | $5.51 | $5.51 | 6,061 |
| 2023-03-02 | $5.60 | $5.60 | $5.38 | $5.55 | $5.55 | 6,418 |
| 2023-03-01 | $5.43 | $5.43 | $5.26 | $5.26 | $5.26 | 2,870 |
| 2023-02-28 | $5.94 | $5.99 | $5.45 | $5.45 | $5.45 | 2,240 |
| 2023-02-27 | $5.34 | $5.63 | $5.28 | $5.28 | $5.28 | 9,727 |
| 2023-02-24 | $5.26 | $5.60 | $5.26 | $5.60 | $5.60 | 1,217 |
| 2023-02-23 | $5.47 | $5.60 | $5.31 | $5.59 | $5.59 | 8,757 |
| 2023-02-22 | $5.63 | $5.63 | $5.47 | $5.47 | $5.47 | 518 |
| 2023-02-21 | $5.53 | $5.71 | $5.33 | $5.44 | $5.44 | 3,805 |
| 2023-02-17 | $5.27 | $5.67 | $5.26 | $5.64 | $5.64 | 13,259 |
| 2023-02-16 | $5.43 | $5.43 | $5.26 | $5.36 | $5.36 | 2,424 |
| 2023-02-15 | $5.22 | $5.54 | $5.17 | $5.46 | $5.46 | 2,492 |
| 2023-02-14 | $5.12 | $5.36 | $5.12 | $5.22 | $5.22 | 2,703 |
| 2023-02-13 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,679 |
| 2023-02-10 | $5.12 | $5.41 | $5.09 | $5.26 | $5.26 | 2,130 |
| 2023-02-09 | $5.21 | $5.29 | $5.20 | $5.26 | $5.26 | 3,449 |
| 2023-02-08 | $5.18 | $5.46 | $5.15 | $5.34 | $5.34 | 19,334 |
| 2023-02-07 | $5.13 | $5.48 | $5.13 | $5.31 | $5.31 | 6,532 |
| 2023-02-06 | $5.25 | $5.61 | $5.10 | $5.39 | $5.39 | 10,718 |
| 2023-02-03 | $5.40 | $5.67 | $5.40 | $5.48 | $5.48 | 3,549 |
| 2023-02-02 | $5.48 | $6.03 | $5.34 | $5.49 | $5.49 | 33,205 |
| 2023-02-01 | $5.49 | $5.83 | $5.37 | $5.48 | $5.48 | 16,722 |
| 2023-01-31 | $5.41 | $5.67 | $5.21 | $5.42 | $5.42 | 14,619 |
| 2023-01-30 | $6.05 | $6.05 | $5.46 | $5.50 | $5.50 | 22,354 |
| 2023-01-27 | $5.52 | $6.45 | $5.52 | $5.93 | $5.93 | 37,764 |
| 2023-01-26 | $5.10 | $7.44 | $5.10 | $6.58 | $6.58 | 306,832 |
| 2023-01-25 | $4.82 | $5.25 | $4.82 | $5.03 | $5.03 | 5,089 |
| 2023-01-24 | $5.04 | $5.04 | $4.91 | $5.00 | $5.00 | 3,716 |
| 2023-01-23 | $5.20 | $5.20 | $4.82 | $4.89 | $4.89 | 3,515 |
| 2023-01-20 | $5.20 | $5.20 | $4.80 | $4.83 | $4.83 | 8,489 |
| 2023-01-19 | $5.11 | $5.17 | $5.10 | $5.17 | $5.17 | 3,043 |
| 2023-01-18 | $5.23 | $5.49 | $5.23 | $5.24 | $5.24 | 1,256 |
| 2023-01-17 | $5.13 | $5.60 | $5.13 | $5.45 | $5.45 | 3,963 |
| 2023-01-13 | $5.30 | $5.30 | $5.11 | $5.15 | $5.15 | 2,985 |
| 2023-01-12 | $5.30 | $5.60 | $5.18 | $5.25 | $5.25 | 9,226 |
| 2023-01-11 | $5.75 | $5.90 | $5.35 | $5.52 | $5.52 | 17,981 |
| 2023-01-10 | $5.39 | $5.56 | $5.39 | $5.55 | $5.55 | 2,614 |
| 2023-01-09 | $5.12 | $5.43 | $5.07 | $5.43 | $5.43 | 2,414 |
| 2023-01-06 | $4.95 | $5.30 | $4.81 | $5.11 | $5.11 | 11,908 |
| 2023-01-05 | $5.02 | $5.03 | $4.78 | $4.96 | $4.96 | 2,808 |
| 2023-01-04 | $5.21 | $5.43 | $4.89 | $5.01 | $5.01 | 10,938 |
| 2023-01-03 | $5.22 | $5.43 | $4.75 | $4.90 | $4.90 | 11,470 |
| 2022-12-30 | $4.84 | $5.09 | $4.40 | $5.07 | $5.07 | 17,813 |
| 2022-12-29 | $4.67 | $5.13 | $4.60 | $5.05 | $5.05 | 11,773 |
| 2022-12-28 | $4.75 | $5.25 | $4.53 | $4.72 | $4.72 | 17,361 |
| 2022-12-27 | $5.97 | $6.26 | $4.20 | $4.75 | $4.75 | 107,732 |
| 2022-12-23 | $5.93 | $6.24 | $5.81 | $6.24 | $6.24 | 3,304 |
| 2022-12-22 | $6.10 | $6.40 | $6.00 | $6.00 | $6.00 | 2,440 |
| 2022-12-21 | $6.02 | $6.47 | $5.78 | $6.16 | $6.16 | 10,628 |
| 2022-12-20 | $6.27 | $6.74 | $6.07 | $6.69 | $6.69 | 4,214 |
| 2022-12-19 | $6.31 | $6.55 | $6.05 | $6.53 | $6.53 | 9,822 |
| 2022-12-16 | $5.99 | $6.69 | $5.76 | $5.76 | $5.76 | 26,891 |
| 2022-12-15 | $5.64 | $6.77 | $5.64 | $6.14 | $6.14 | 67,815 |
| 2022-12-14 | $6.05 | $7.00 | $5.70 | $5.74 | $5.74 | 52,189 |
| 2022-12-13 | $6.65 | $6.65 | $6.14 | $6.20 | $6.20 | 5,745 |
| 2022-12-12 | $6.68 | $6.69 | $6.01 | $6.50 | $6.50 | 6,500 |
| 2022-12-09 | $6.75 | $6.97 | $5.83 | $6.75 | $6.75 | 12,822 |
| 2022-12-08 | $6.54 | $7.16 | $6.21 | $6.64 | $6.64 | 42,328 |
| 2022-12-07 | $7.27 | $7.92 | $6.02 | $6.66 | $6.66 | 24,791 |
| 2022-12-06 | $7.15 | $7.25 | $6.50 | $6.77 | $6.77 | 12,270 |
| 2022-12-05 | $7.78 | $7.78 | $7.22 | $7.40 | $7.40 | 9,999 |
| 2022-12-02 | $7.51 | $7.87 | $7.31 | $7.69 | $7.69 | 12,753 |
| 2022-12-01 | $8.01 | $8.20 | $7.66 | $7.66 | $7.66 | 16,592 |
| 2022-11-30 | $8.05 | $8.23 | $7.77 | $8.23 | $8.23 | 34,492 |
| 2022-11-29 | $7.78 | $9.32 | $7.78 | $8.11 | $8.11 | 43,963 |
| 2022-11-28 | $8.29 | $8.29 | $7.71 | $7.86 | $7.86 | 27,321 |
| 2022-11-25 | $8.41 | $9.02 | $7.95 | $8.39 | $8.39 | 23,903 |
| 2022-11-23 | $8.12 | $8.80 | $7.87 | $8.23 | $8.23 | 53,925 |
| 2022-11-22 | $8.47 | $9.99 | $7.62 | $8.45 | $8.45 | 138,784 |
| 2022-11-21 | $8.22 | $8.76 | $7.30 | $8.60 | $8.60 | 29,046 |
| 2022-11-18 | $9.44 | $10.47 | $7.49 | $8.31 | $8.31 | 324,185 |
| 2022-11-17 | $9.68 | $10.80 | $7.70 | $8.99 | $8.99 | 347,390 |
| 2022-11-16 | $7.14 | $13.56 | $7.14 | $10.42 | $10.42 | 3,291,744 |
| 2022-11-15 | $6.65 | $8.64 | $5.99 | $7.14 | $7.14 | 594,756 |
| 2022-11-14 | $5.13 | $5.20 | $5.06 | $5.20 | $5.20 | 3,345 |
| 2022-11-11 | $5.05 | $5.05 | $4.96 | $5.01 | $5.01 | 3,780 |
| 2022-11-10 | $4.73 | $5.08 | $4.60 | $5.04 | $5.04 | 4,173 |
| 2022-11-09 | $5.02 | $5.02 | $4.61 | $4.81 | $4.81 | 6,923 |
| 2022-11-08 | $5.27 | $5.27 | $4.91 | $5.22 | $5.22 | 2,375 |
| 2022-11-07 | $5.12 | $5.22 | $5.05 | $5.05 | $5.05 | 2,709 |
| 2022-11-04 | $5.20 | $5.35 | $5.10 | $5.12 | $5.12 | 1,336 |
| 2022-11-03 | $5.65 | $5.74 | $5.16 | $5.34 | $5.34 | 12,250 |
| 2022-11-02 | $5.83 | $6.16 | $5.70 | $5.72 | $5.72 | 1,681 |
| 2022-11-01 | $5.85 | $6.24 | $5.85 | $5.85 | $5.85 | 3,017 |
| 2022-10-31 | $5.75 | $6.05 | $5.75 | $5.85 | $5.85 | 3,977 |
| 2022-10-28 | $6.04 | $6.04 | $5.75 | $5.75 | $5.75 | 4,053 |
| 2022-10-27 | $6.55 | $6.63 | $6.00 | $6.02 | $6.02 | 7,318 |
| 2022-10-26 | $6.76 | $6.77 | $6.57 | $6.63 | $6.63 | 2,106 |
| 2022-10-25 | $6.79 | $6.79 | $6.61 | $6.75 | $6.75 | 1,291 |
| 2022-10-24 | $6.57 | $6.70 | $6.57 | $6.70 | $6.70 | 1,106 |
| 2022-10-21 | $6.56 | $6.80 | $6.56 | $6.80 | $6.80 | 1,039 |
| 2022-10-20 | $7.00 | $7.00 | $6.67 | $6.80 | $6.80 | 1,948 |
| 2022-10-19 | $6.54 | $7.00 | $6.50 | $7.00 | $7.00 | 7,443 |
| 2022-10-18 | $6.65 | $6.95 | $6.50 | $6.79 | $6.79 | 4,019 |
| 2022-10-17 | $7.24 | $7.24 | $6.80 | $7.15 | $7.15 | 853 |
| 2022-10-14 | $6.98 | $6.98 | $6.56 | $6.56 | $6.56 | 2,064 |
| 2022-10-13 | $6.55 | $6.89 | $6.55 | $6.83 | $6.83 | 1,511 |
| 2022-10-12 | $7.00 | $7.00 | $6.60 | $6.63 | $6.63 | 8,327 |
| 2022-10-11 | $6.76 | $8.25 | $6.70 | $6.93 | $6.93 | 48,020 |
| 2022-10-10 | $6.80 | $7.04 | $6.76 | $7.04 | $7.04 | 3,211 |
| 2022-10-07 | $7.20 | $7.20 | $6.81 | $6.81 | $6.81 | 2,045 |
| 2022-10-06 | $7.13 | $7.18 | $6.88 | $6.88 | $6.88 | 1,625 |
| 2022-10-05 | $7.40 | $7.40 | $6.80 | $6.83 | $6.83 | 2,973 |
| 2022-10-04 | $7.03 | $7.19 | $6.85 | $7.19 | $7.19 | 3,258 |
| 2022-10-03 | $6.76 | $6.85 | $6.76 | $6.82 | $6.82 | 3,414 |
| 2022-09-30 | $7.26 | $8.60 | $6.77 | $6.77 | $6.77 | 18,926 |
| 2022-09-29 | $7.69 | $7.69 | $7.26 | $7.26 | $7.26 | 10,729 |
| 2022-09-28 | $7.78 | $7.90 | $7.55 | $7.64 | $7.64 | 6,461 |
| 2022-09-27 | $8.17 | $8.39 | $7.83 | $7.83 | $7.83 | 2,251 |
| 2022-09-26 | $8.05 | $8.20 | $7.92 | $8.04 | $8.04 | 3,240 |
| 2022-09-23 | $8.80 | $8.80 | $8.11 | $8.11 | $8.11 | 2,491 |
| 2022-09-22 | $9.18 | $9.18 | $8.65 | $8.80 | $8.80 | 4,955 |
| 2022-09-21 | $8.79 | $9.37 | $8.55 | $8.90 | $8.90 | 12,275 |
| 2022-09-20 | $9.28 | $9.40 | $8.58 | $9.00 | $9.00 | 10,754 |
| 2022-09-19 | $9.27 | $9.50 | $8.95 | $9.50 | $9.50 | 8,438 |
| 2022-09-16 | $8.86 | $9.36 | $8.80 | $8.80 | $8.80 | 6,360 |
| 2022-09-15 | $9.66 | $9.66 | $8.90 | $9.31 | $9.31 | 12,381 |
| 2022-09-14 | $9.18 | $9.73 | $8.84 | $8.97 | $8.97 | 9,650 |
| 2022-09-13 | $10.01 | $10.06 | $9.15 | $9.25 | $9.25 | 9,586 |
| 2022-09-12 | $10.83 | $10.83 | $9.91 | $9.91 | $9.91 | 12,030 |
| 2022-09-09 | $10.10 | $11.25 | $10.10 | $11.13 | $11.13 | 16,244 |
| 2022-09-08 | $10.00 | $10.62 | $9.48 | $10.32 | $10.32 | 10,764 |
| 2022-09-07 | $9.86 | $10.52 | $9.48 | $10.40 | $10.40 | 12,372 |
| 2022-09-06 | $9.26 | $10.10 | $8.80 | $9.86 | $9.86 | 18,012 |
| 2022-09-02 | $10.30 | $11.10 | $9.52 | $9.77 | $9.77 | 18,259 |
| 2022-09-01 | $10.34 | $10.98 | $9.71 | $10.84 | $10.84 | 15,565 |
| 2022-08-31 | $10.77 | $11.08 | $9.23 | $11.08 | $11.08 | 12,723 |
| 2022-08-30 | $9.05 | $10.84 | $9.05 | $10.84 | $10.84 | 34,265 |
| 2022-08-29 | $8.76 | $10.07 | $8.76 | $9.98 | $9.98 | 10,799 |
| 2022-08-26 | $9.49 | $10.09 | $8.86 | $9.04 | $9.04 | 45,605 |
| 2022-08-25 | $10.29 | $10.29 | $9.50 | $9.53 | $9.53 | 23,975 |
| 2022-08-24 | $9.86 | $11.19 | $9.86 | $10.29 | $10.29 | 13,549 |
| 2022-08-23 | $9.24 | $12.00 | $9.24 | $10.38 | $10.38 | 15,513 |
| 2022-08-22 | $10.37 | $11.01 | $9.22 | $9.51 | $9.51 | 82,420 |
| 2022-08-19 | $10.78 | $12.00 | $10.52 | $10.82 | $10.82 | 52,425 |
| 2022-08-18 | $12.44 | $12.56 | $11.01 | $11.25 | $11.25 | 80,977 |
| 2022-08-17 | $13.09 | $14.00 | $10.92 | $12.61 | $12.61 | 127,279 |
| 2022-08-16 | $12.33 | $15.00 | $12.30 | $13.77 | $13.77 | 263,434 |
| 2022-08-15 | $8.12 | $14.00 | $7.91 | $14.00 | $14.00 | 1,780,653 |
| 2022-08-12 | $8.05 | $8.86 | $7.90 | $8.26 | $8.26 | 110,087 |
| 2022-08-11 | $8.28 | $8.71 | $7.85 | $8.10 | $8.10 | 90,214 |
| 2022-08-10 | $8.45 | $9.25 | $7.80 | $8.20 | $8.20 | 150,343 |
| 2022-08-09 | $9.42 | $9.42 | $7.50 | $8.55 | $8.55 | 114,633 |
| 2022-08-08 | $10.72 | $11.74 | $9.03 | $9.45 | $9.45 | 162,047 |
| 2022-08-05 | $14.00 | $14.51 | $9.86 | $11.40 | $11.40 | 259,467 |
| 2022-08-04 | $12.30 | $19.48 | $12.20 | $13.48 | $13.48 | 1,289,129 |
| 2022-08-03 | $14.81 | $20.17 | $11.05 | $11.61 | $11.61 | 1,516,255 |
| 2022-08-02 | $16.02 | $21.93 | $14.03 | $16.22 | $16.22 | 2,838,489 |
| 2022-08-01 | $4.37 | $21.71 | $4.33 | $18.23 | $18.23 | 14,639,236 |
| 2022-07-29 | $4.19 | $4.65 | $3.81 | $4.27 | $4.27 | 36,455 |
| 2022-07-28 | $4.56 | $4.76 | $4.10 | $4.19 | $4.19 | 33,062 |
| 2022-07-27 | $4.35 | $4.58 | $4.35 | $4.55 | $4.55 | 8,816 |
| 2022-07-26 | $4.85 | $4.85 | $4.21 | $4.59 | $4.59 | 23,367 |
| 2022-07-25 | $4.69 | $4.98 | $4.58 | $4.58 | $4.58 | 23,494 |
| 2022-07-22 | $4.56 | $5.05 | $4.21 | $4.22 | $4.22 | 40,875 |
| 2022-07-21 | $5.01 | $5.25 | $4.54 | $4.75 | $4.75 | 43,821 |
| 2022-07-20 | $5.17 | $5.42 | $4.86 | $5.30 | $5.30 | 68,572 |
| 2022-07-19 | $5.65 | $5.82 | $4.78 | $5.45 | $5.45 | 226,783 |
| 2022-07-18 | $6.48 | $6.90 | $4.94 | $5.65 | $5.65 | 315,267 |
| 2022-07-15 | $5.65 | $7.60 | $5.45 | $6.48 | $6.48 | 1,262,032 |
| 2022-07-14 | $5.65 | $7.71 | $5.21 | $6.07 | $6.07 | 3,694,147 |
| 2022-07-13 | $3.19 | $8.47 | $3.19 | $5.20 | $5.20 | 6,750,407 |
| 2022-07-12 | $3.50 | $3.50 | $3.04 | $3.04 | $3.04 | 2,481 |
| 2022-07-11 | $3.52 | $3.55 | $3.51 | $3.51 | $3.51 | 3,311 |
| 2022-07-08 | $3.73 | $3.73 | $3.72 | $3.72 | $3.72 | 1,237 |
| 2022-07-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 157 |
| 2022-07-06 | $3.75 | $3.88 | $3.70 | $3.70 | $3.70 | 2,704 |
| 2022-07-05 | $4.23 | $4.23 | $3.75 | $3.75 | $3.75 | 3,752 |
| 2022-07-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 282 |
| 2022-06-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 483 |
| 2022-06-29 | $3.84 | $4.05 | $3.74 | $3.86 | $3.86 | 6,994 |
| 2022-06-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 582 |
| 2022-06-27 | $4.04 | $4.40 | $3.96 | $3.96 | $3.96 | 1,600 |
| 2022-06-24 | $4.03 | $4.04 | $4.03 | $4.04 | $4.04 | 511 |
| 2022-06-23 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 521 |
| 2022-06-22 | $4.28 | $4.28 | $3.90 | $4.05 | $4.05 | 3,934 |
| 2022-06-21 | $3.77 | $3.80 | $3.77 | $3.80 | $3.80 | 626 |
| 2022-06-17 | $3.98 | $4.07 | $3.67 | $3.67 | $3.67 | 1,916 |
| 2022-06-16 | $4.42 | $4.42 | $3.65 | $3.98 | $3.98 | 6,501 |
| 2022-06-15 | $3.73 | $4.15 | $3.61 | $4.08 | $4.08 | 18,621 |
| 2022-06-14 | $3.92 | $4.00 | $3.61 | $3.61 | $3.61 | 1,226 |
| 2022-06-13 | $4.44 | $4.44 | $4.11 | $4.11 | $4.11 | 751 |
| 2022-06-10 | $4.55 | $4.55 | $4.25 | $4.27 | $4.27 | 1,822 |
| 2022-06-09 | $5.42 | $5.42 | $4.45 | $4.61 | $4.61 | 9,402 |
| 2022-06-08 | $4.47 | $4.47 | $4.45 | $4.45 | $4.45 | 634 |
| 2022-06-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 461 |
| 2022-06-06 | $5.14 | $5.20 | $4.25 | $4.89 | $4.89 | 3,610 |
| 2022-06-03 | $5.80 | $5.80 | $4.90 | $5.08 | $5.08 | 18,200 |
| 2022-06-02 | $4.25 | $4.63 | $4.25 | $4.42 | $4.42 | 1,807 |
| 2022-06-01 | $4.49 | $4.49 | $4.44 | $4.44 | $4.44 | 563 |
| 2022-05-31 | $5.40 | $5.43 | $5.02 | $5.02 | $5.02 | 3,241 |
| 2022-05-27 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 371 |
| 2022-05-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 391 |
| 2022-05-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 579 |
| 2022-05-24 | $4.70 | $5.03 | $4.50 | $4.75 | $4.75 | 2,990 |
| 2022-05-23 | $5.03 | $5.10 | $4.61 | $5.02 | $5.02 | 4,769 |
| 2022-05-20 | $4.46 | $5.13 | $4.26 | $4.90 | $4.90 | 21,962 |
| 2022-05-19 | $4.52 | $4.52 | $4.28 | $4.28 | $4.28 | 2,354 |
| 2022-05-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 173 |
| 2022-05-17 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 211 |
| 2022-05-16 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 43 |
| 2022-05-13 | $4.46 | $4.47 | $4.46 | $4.46 | $4.46 | 547 |
| 2022-05-12 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 7 |
| 2022-05-11 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1,038 |
| 2022-05-10 | $4.24 | $4.24 | $4.22 | $4.23 | $4.23 | 1,071 |
| 2022-05-09 | $4.45 | $4.48 | $4.40 | $4.40 | $4.40 | 1,607 |
| 2022-05-06 | $4.90 | $4.90 | $4.15 | $4.50 | $4.50 | 10,397 |
| 2022-05-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 800 |
| 2022-05-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 2 |
| 2022-05-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 29 |
| 2022-05-02 | $5.05 | $5.18 | $5.04 | $5.18 | $5.18 | 945 |
| 2022-04-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 211 |
| 2022-04-28 | $4.93 | $5.00 | $4.92 | $5.00 | $5.00 | 1,450 |
| 2022-04-27 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 316 |
| 2022-04-26 | $5.12 | $5.24 | $5.12 | $5.24 | $5.24 | 437 |
| 2022-04-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 19 |
| 2022-04-22 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 232 |
| 2022-04-21 | $5.06 | $5.06 | $4.90 | $4.90 | $4.90 | 3,491 |
| 2022-04-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 600 |
| 2022-04-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 37 |
| 2022-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 418 |
| 2022-04-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 77 |
| 2022-04-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 28 |
| 2022-04-12 | $5.08 | $5.23 | $4.90 | $5.00 | $5.00 | 2,308 |
| 2022-04-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 170 |
| 2022-04-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,157 |
| 2022-04-07 | $4.93 | $4.93 | $4.90 | $4.90 | $4.90 | 10,803 |
| 2022-04-06 | $5.27 | $5.27 | $5.10 | $5.10 | $5.10 | 832 |
| 2022-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 432 |
| 2022-04-04 | $5.50 | $5.60 | $5.30 | $5.30 | $5.30 | 3,833 |
| 2022-04-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 814 |
| 2022-03-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,017 |
| 2022-03-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 124 |
| 2022-03-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 594 |
| 2022-03-28 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 292 |
| 2022-03-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 95 |
| 2022-03-24 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 90 |
| 2022-03-23 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,486 |
| 2022-03-22 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 544 |
| 2022-03-21 | $5.43 | $5.46 | $5.18 | $5.27 | $5.27 | 660 |
| 2022-03-18 | $5.30 | $5.71 | $5.30 | $5.68 | $5.68 | 22,537 |
| 2022-03-17 | $5.14 | $5.40 | $5.14 | $5.30 | $5.30 | 783 |
| 2022-03-16 | $5.48 | $5.48 | $5.30 | $5.30 | $5.30 | 553 |
| 2022-03-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 191 |
| 2022-03-14 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 274 |
| 2022-03-11 | $5.27 | $5.28 | $5.10 | $5.13 | $5.13 | 1,769 |
| 2022-03-10 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 79 |
| 2022-03-09 | $5.06 | $5.46 | $5.06 | $5.22 | $5.22 | 4,197 |
| 2022-03-08 | $4.79 | $5.15 | $4.75 | $5.10 | $5.10 | 6,139 |
| 2022-03-07 | $5.21 | $5.21 | $4.89 | $4.89 | $4.89 | 3,631 |
| 2022-03-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 288 |
| 2022-03-03 | $5.50 | $5.58 | $5.35 | $5.35 | $5.35 | 2,801 |
| 2022-03-02 | $5.44 | $5.79 | $5.44 | $5.53 | $5.53 | 993 |
| 2022-03-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 938 |
| 2022-02-28 | $5.77 | $5.77 | $5.65 | $5.74 | $5.74 | 2,157 |
| 2022-02-25 | $5.74 | $6.10 | $5.74 | $6.10 | $6.10 | 925 |
| 2022-02-24 | $6.00 | $6.09 | $6.00 | $6.05 | $6.05 | 1,210 |
| 2022-02-23 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 2,148 |
| 2022-02-22 | $6.45 | $6.45 | $6.39 | $6.39 | $6.39 | 612 |
| 2022-02-18 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 183 |
| 2022-02-17 | $6.90 | $6.93 | $6.90 | $6.93 | $6.93 | 951 |
| 2022-02-16 | $7.44 | $7.44 | $6.93 | $6.94 | $6.94 | 1,218 |
| 2022-02-15 | $6.95 | $7.51 | $6.95 | $7.51 | $7.51 | 11,174 |
| 2022-02-14 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 85 |
| 2022-02-11 | $7.14 | $7.16 | $7.14 | $7.16 | $7.16 | 1,447 |
| 2022-02-10 | $7.64 | $7.64 | $7.12 | $7.29 | $7.29 | 3,520 |
| 2022-02-09 | $7.51 | $7.51 | $7.23 | $7.23 | $7.23 | 449 |
| 2022-02-08 | $7.09 | $7.25 | $7.09 | $7.25 | $7.25 | 456 |
| 2022-02-07 | $7.35 | $7.35 | $7.04 | $7.05 | $7.05 | 1,732 |
| 2022-02-04 | $6.73 | $6.90 | $6.72 | $6.90 | $6.90 | 1,329 |
| 2022-02-03 | $7.05 | $7.06 | $6.84 | $6.84 | $6.84 | 7,603 |
| 2022-02-02 | $7.23 | $7.23 | $7.10 | $7.12 | $7.12 | 1,203 |
| 2022-02-01 | $6.94 | $7.40 | $6.94 | $7.40 | $7.40 | 3,484 |
| 2022-01-31 | $6.70 | $7.06 | $6.59 | $7.06 | $7.06 | 4,707 |
| 2022-01-28 | $6.60 | $6.70 | $6.02 | $6.65 | $6.65 | 6,613 |
| 2022-01-27 | $7.69 | $8.08 | $7.69 | $7.87 | $7.87 | 1,609 |
| 2022-01-26 | $7.99 | $7.99 | $7.78 | $7.78 | $7.78 | 1,767 |
| 2022-01-25 | $7.66 | $7.89 | $7.66 | $7.86 | $7.86 | 5,937 |
| 2022-01-24 | $7.26 | $7.26 | $7.07 | $7.15 | $7.15 | 3,253 |
| 2022-01-21 | $7.41 | $7.50 | $7.25 | $7.25 | $7.25 | 1,835 |
| 2022-01-20 | $7.61 | $7.61 | $7.57 | $7.57 | $7.57 | 1,796 |
| 2022-01-19 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 105 |
| 2022-01-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 47 |
| 2022-01-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 110 |
| 2022-01-13 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 40 |
| 2022-01-12 | $7.83 | $7.91 | $7.83 | $7.91 | $7.91 | 491 |
| 2022-01-11 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 167 |
| 2022-01-10 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 47 |
| 2022-01-07 | $7.96 | $8.01 | $7.96 | $7.96 | $7.96 | 2,157 |
| 2022-01-06 | $7.72 | $7.95 | $7.72 | $7.95 | $7.95 | 423 |
| 2022-01-05 | $8.03 | $8.03 | $8.00 | $8.00 | $8.00 | 1,345 |
| 2022-01-04 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 576 |
| 2022-01-03 | $7.80 | $7.92 | $7.80 | $7.92 | $7.92 | 580 |
| 2021-12-31 | $7.65 | $7.81 | $7.60 | $7.60 | $7.60 | 5,473 |
| 2021-12-30 | $7.75 | $7.99 | $7.75 | $7.89 | $7.89 | 5,176 |
| 2021-12-29 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 852 |
| 2021-12-28 | $7.88 | $8.00 | $7.86 | $8.00 | $8.00 | 1,484 |
| 2021-12-27 | $8.01 | $8.04 | $7.79 | $7.79 | $7.79 | 2,269 |
| 2021-12-23 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 286 |
| 2021-12-22 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 301 |
| 2021-12-21 | $7.65 | $7.65 | $7.07 | $7.40 | $7.40 | 4,785 |
| 2021-12-20 | $7.52 | $7.52 | $7.27 | $7.35 | $7.35 | 1,994 |
| 2021-12-17 | $7.79 | $7.80 | $7.79 | $7.80 | $7.80 | 340 |
| 2021-12-16 | $7.82 | $7.88 | $7.67 | $7.87 | $7.87 | 2,091 |
| 2021-12-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 391 |
| 2021-12-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 238 |
| 2021-12-13 | $8.24 | $8.24 | $8.00 | $8.00 | $8.00 | 459 |
| 2021-12-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 1,382 |
| 2021-12-09 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 241 |
| 2021-12-08 | $8.62 | $8.62 | $8.51 | $8.51 | $8.51 | 540 |
| 2021-12-07 | $8.29 | $8.60 | $8.29 | $8.54 | $8.54 | 1,840 |
| 2021-12-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 390 |
| 2021-12-03 | $8.52 | $8.52 | $8.04 | $8.05 | $8.05 | 3,353 |
| 2021-12-02 | $8.54 | $8.54 | $8.45 | $8.48 | $8.48 | 867 |
| 2021-12-01 | $8.45 | $8.70 | $8.08 | $8.08 | $8.08 | 1,776 |
| 2021-11-30 | $8.39 | $8.43 | $8.35 | $8.43 | $8.43 | 1,062 |
| 2021-11-29 | $8.68 | $8.68 | $8.23 | $8.28 | $8.28 | 803 |
| 2021-11-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 436 |
| 2021-11-24 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 265 |
| 2021-11-23 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 845 |
| 2021-11-22 | $8.65 | $8.88 | $8.65 | $8.80 | $8.80 | 2,353 |
| 2021-11-19 | $8.74 | $8.92 | $8.64 | $8.92 | $8.92 | 936 |
| 2021-11-18 | $8.81 | $9.53 | $8.78 | $8.79 | $8.79 | 3,344 |
| 2021-11-17 | $8.76 | $8.95 | $8.69 | $8.74 | $8.74 | 7,000 |
| 2021-11-16 | $9.08 | $9.09 | $8.89 | $8.95 | $8.95 | 2,466 |
| 2021-11-15 | $9.22 | $9.68 | $9.00 | $9.09 | $9.09 | 2,015 |
| 2021-11-12 | $9.56 | $9.56 | $8.59 | $9.35 | $9.35 | 5,034 |
| 2021-11-11 | $10.61 | $11.07 | $10.51 | $10.77 | $9.50 | 9,628 |
| 2021-11-10 | $10.39 | $12.16 | $10.31 | $10.95 | $9.66 | 17,334 |
| 2021-11-09 | $10.40 | $10.50 | $10.21 | $10.50 | $9.26 | 5,968 |
| 2021-11-08 | $9.85 | $10.45 | $9.85 | $10.35 | $9.13 | 9,713 |
| 2021-11-05 | $8.85 | $10.45 | $8.85 | $9.67 | $8.53 | 56,138 |
| 2021-11-04 | $10.24 | $10.24 | $8.04 | $8.75 | $7.72 | 51,832 |
| 2021-11-03 | $11.08 | $11.53 | $10.81 | $11.53 | $10.17 | 3,972 |
| 2021-11-02 | $10.94 | $10.99 | $10.94 | $10.99 | $9.69 | 388 |
| 2021-11-01 | $10.41 | $11.17 | $10.41 | $10.92 | $9.63 | 7,113 |
| 2021-10-29 | $10.18 | $10.33 | $10.18 | $10.20 | $9.00 | 2,623 |
| 2021-10-28 | $10.02 | $10.02 | $10.02 | $10.02 | $8.84 | 102 |
| 2021-10-27 | $10.02 | $10.02 | $10.02 | $10.02 | $8.84 | 655 |
| 2021-10-26 | $10.51 | $10.51 | $10.30 | $10.30 | $9.09 | 743 |
| 2021-10-25 | $10.36 | $10.36 | $10.36 | $10.36 | $9.14 | 73 |
| 2021-10-22 | $10.37 | $10.37 | $10.36 | $10.36 | $9.14 | 829 |
| 2021-10-21 | $10.35 | $10.35 | $10.35 | $10.35 | $9.13 | 34 |
| 2021-10-20 | $10.35 | $10.35 | $10.35 | $10.35 | $9.13 | 1,069 |
| 2021-10-19 | $10.37 | $10.37 | $10.21 | $10.23 | $9.02 | 3,979 |
| 2021-10-18 | $10.11 | $10.17 | $10.07 | $10.17 | $8.97 | 1,254 |
| 2021-10-15 | $10.37 | $10.37 | $10.37 | $10.37 | $9.15 | 120 |
| 2021-10-14 | $10.39 | $10.43 | $10.18 | $10.37 | $9.15 | 11,320 |
| 2021-10-13 | $10.15 | $10.15 | $10.15 | $10.15 | $8.95 | 400 |
| 2021-10-12 | $10.18 | $10.18 | $10.05 | $10.17 | $8.97 | 599 |
| 2021-10-11 | $10.25 | $10.31 | $10.24 | $10.31 | $9.09 | 693 |
| 2021-10-08 | $10.43 | $10.44 | $10.43 | $10.44 | $9.21 | 678 |
| 2021-10-07 | $10.27 | $10.27 | $10.27 | $10.27 | $9.06 | 215 |
| 2021-10-06 | $10.23 | $10.35 | $10.23 | $10.35 | $9.13 | 567 |
| 2021-10-05 | $10.52 | $10.55 | $10.47 | $10.47 | $9.23 | 2,539 |
| 2021-10-04 | $10.63 | $10.63 | $10.48 | $10.55 | $9.31 | 1,737 |
| 2021-10-01 | $10.45 | $10.81 | $10.34 | $10.81 | $9.54 | 1,074 |
| 2021-09-30 | $10.56 | $10.56 | $10.56 | $10.56 | $9.31 | 701 |
| 2021-09-29 | $10.62 | $10.62 | $10.62 | $10.62 | $9.37 | 250 |
| 2021-09-28 | $10.80 | $10.80 | $10.80 | $10.80 | $9.53 | 237 |
| 2021-09-27 | $10.81 | $10.81 | $10.66 | $10.66 | $9.40 | 915 |
| 2021-09-24 | $10.55 | $10.57 | $10.53 | $10.53 | $9.29 | 986 |
| 2021-09-23 | $10.58 | $10.58 | $10.58 | $10.58 | $9.33 | 28 |
| 2021-09-22 | $10.81 | $10.81 | $10.58 | $10.58 | $9.33 | 353 |
| 2021-09-21 | $10.20 | $10.22 | $10.20 | $10.22 | $9.01 | 321 |
| 2021-09-20 | $10.18 | $10.48 | $10.18 | $10.48 | $9.24 | 987 |
| 2021-09-17 | $10.78 | $10.78 | $10.22 | $10.22 | $9.01 | 19,699 |
| 2021-09-16 | $10.74 | $10.79 | $10.65 | $10.65 | $9.39 | 1,868 |
| 2021-09-15 | $10.74 | $10.74 | $10.33 | $10.74 | $9.47 | 1,422 |
| 2021-09-14 | $10.93 | $10.93 | $10.55 | $10.55 | $9.31 | 1,511 |
| 2021-09-13 | $10.59 | $10.69 | $10.34 | $10.68 | $9.42 | 5,203 |
| 2021-09-10 | $10.87 | $10.87 | $10.70 | $10.70 | $9.43 | 2,313 |
| 2021-09-09 | $10.54 | $10.99 | $10.54 | $10.98 | $9.69 | 2,620 |
| 2021-09-08 | $10.80 | $11.06 | $10.70 | $11.06 | $9.76 | 1,915 |
| 2021-09-07 | $10.95 | $11.13 | $10.95 | $10.95 | $9.66 | 2,960 |
| 2021-09-03 | $10.80 | $10.80 | $10.80 | $10.80 | $9.53 | 66 |
| 2021-09-02 | $10.95 | $10.95 | $10.80 | $10.80 | $9.53 | 1,068 |
| 2021-09-01 | $11.08 | $11.08 | $10.97 | $10.99 | $9.69 | 933 |
| 2021-08-31 | $11.04 | $11.07 | $10.95 | $11.02 | $9.72 | 4,465 |
| 2021-08-30 | $11.14 | $11.34 | $11.10 | $11.10 | $9.79 | 1,806 |
| 2021-08-27 | $10.71 | $11.23 | $10.69 | $11.14 | $9.83 | 2,630 |
| 2021-08-26 | $10.83 | $11.17 | $10.80 | $10.81 | $9.54 | 1,277 |
| 2021-08-25 | $10.90 | $10.90 | $10.82 | $10.89 | $9.61 | 3,504 |
| 2021-08-24 | $10.77 | $11.06 | $10.77 | $11.01 | $9.71 | 1,752 |
| 2021-08-23 | $10.50 | $10.79 | $10.50 | $10.78 | $9.50 | 3,763 |
| 2021-08-20 | $10.19 | $10.44 | $10.19 | $10.44 | $9.21 | 1,810 |
| 2021-08-19 | $10.30 | $10.60 | $10.29 | $10.29 | $9.08 | 3,648 |
| 2021-08-18 | $10.64 | $10.81 | $10.50 | $10.53 | $9.29 | 2,793 |
| 2021-08-17 | $10.78 | $10.78 | $10.54 | $10.75 | $9.48 | 1,538 |
| 2021-08-16 | $10.90 | $10.95 | $10.82 | $10.95 | $9.66 | 1,169 |
| 2021-08-13 | $11.40 | $11.40 | $11.40 | $11.40 | $10.06 | 280 |
| 2021-08-12 | $11.23 | $11.23 | $11.23 | $11.23 | $9.91 | 79 |
| 2021-08-11 | $11.39 | $11.39 | $11.16 | $11.23 | $9.91 | 5,959 |
| 2021-08-10 | $11.62 | $11.62 | $11.62 | $11.62 | $10.25 | 48 |
| 2021-08-09 | $11.62 | $11.62 | $11.62 | $11.62 | $10.25 | 196 |
| 2021-08-06 | $11.93 | $11.93 | $11.62 | $11.62 | $10.25 | 1,607 |
| 2021-08-05 | $11.97 | $11.97 | $11.90 | $11.93 | $10.52 | 750 |
| 2021-08-04 | $11.98 | $12.41 | $11.89 | $11.95 | $10.54 | 14,830 |
| 2021-08-03 | $11.87 | $12.16 | $11.87 | $12.16 | $10.73 | 781 |
| 2021-08-02 | $12.00 | $12.52 | $11.95 | $12.42 | $10.96 | 5,692 |
| 2021-07-30 | $12.80 | $12.80 | $12.75 | $12.75 | $11.25 | 1,646 |
| 2021-07-29 | $12.09 | $12.14 | $12.04 | $12.04 | $10.62 | 1,332 |
| 2021-07-28 | $12.35 | $12.35 | $12.35 | $12.35 | $10.89 | 244 |
| 2021-07-27 | $12.31 | $12.40 | $12.31 | $12.40 | $10.94 | 1,379 |
| 2021-07-26 | $12.76 | $12.85 | $12.41 | $12.41 | $10.95 | 454 |
| 2021-07-23 | $12.20 | $12.45 | $11.89 | $12.02 | $10.60 | 20,317 |
| 2021-07-22 | $11.82 | $12.72 | $11.82 | $12.32 | $10.87 | 9,341 |
| 2021-07-21 | $12.62 | $12.62 | $12.32 | $12.32 | $10.87 | 974 |
| 2021-07-20 | $12.56 | $12.56 | $11.68 | $12.37 | $10.91 | 538 |
| 2021-07-19 | $11.42 | $11.98 | $11.33 | $11.98 | $10.57 | 4,019 |
| 2021-07-16 | $11.95 | $12.15 | $11.62 | $11.62 | $10.25 | 6,996 |
| 2021-07-15 | $12.27 | $12.41 | $12.15 | $12.41 | $10.95 | 3,060 |
| 2021-07-14 | $12.25 | $12.77 | $12.22 | $12.59 | $11.11 | 18,991 |
| 2021-07-13 | $12.93 | $12.93 | $12.93 | $12.93 | $11.41 | 133 |
| 2021-07-12 | $12.93 | $12.93 | $12.93 | $12.93 | $11.41 | 12 |
| 2021-07-09 | $12.93 | $12.93 | $12.93 | $12.93 | $11.41 | 337 |
| 2021-07-08 | $12.45 | $12.93 | $12.32 | $12.93 | $11.41 | 1,256 |
| 2021-07-07 | $13.14 | $13.14 | $13.14 | $13.14 | $11.59 | 26 |
| 2021-07-06 | $12.95 | $13.14 | $12.95 | $13.14 | $11.59 | 392 |
| 2021-07-02 | $13.01 | $13.01 | $13.01 | $13.01 | $11.48 | 57 |
| 2021-07-01 | $13.72 | $13.74 | $13.01 | $13.01 | $11.48 | 516 |
| 2021-06-30 | $13.26 | $13.26 | $13.26 | $13.26 | $11.70 | 167 |
| 2021-06-29 | $13.44 | $13.44 | $13.26 | $13.26 | $11.70 | 953 |
| 2021-06-28 | $13.78 | $13.78 | $12.98 | $12.98 | $11.45 | 649 |
| 2021-06-25 | $13.02 | $13.40 | $13.02 | $13.40 | $11.82 | 863 |
| 2021-06-24 | $12.86 | $13.39 | $12.86 | $13.39 | $11.81 | 573 |
| 2021-06-23 | $13.40 | $13.40 | $13.40 | $13.40 | $11.82 | 228 |
| 2021-06-22 | $13.55 | $13.55 | $13.40 | $13.40 | $11.82 | 751 |
| 2021-06-21 | $12.98 | $12.98 | $12.98 | $12.98 | $11.45 | 241 |
| 2021-06-18 | $12.98 | $12.98 | $12.98 | $12.98 | $11.45 | 478 |
| 2021-06-17 | $14.12 | $14.12 | $13.51 | $13.51 | $11.92 | 5,726 |
| 2021-06-16 | $13.54 | $13.99 | $13.54 | $13.99 | $12.34 | 599 |
| 2021-06-15 | $13.77 | $13.77 | $13.77 | $13.77 | $12.15 | 163 |
| 2021-06-14 | $13.89 | $13.98 | $13.75 | $13.77 | $12.15 | 1,336 |
| 2021-06-11 | $13.54 | $14.01 | $13.54 | $13.96 | $12.31 | 757 |
| 2021-06-10 | $13.70 | $13.70 | $13.70 | $13.70 | $12.08 | 202 |
| 2021-06-09 | $13.66 | $14.42 | $13.66 | $13.70 | $12.08 | 9,628 |
| 2021-06-08 | $13.86 | $13.89 | $13.23 | $13.85 | $12.22 | 22,639 |
| 2021-06-07 | $13.92 | $13.92 | $13.92 | $13.92 | $12.28 | 547 |
| 2021-06-04 | $13.93 | $13.93 | $13.15 | $13.57 | $11.97 | 1,672 |
| 2021-06-03 | $14.00 | $14.20 | $13.45 | $13.65 | $12.04 | 1,818 |
| 2021-06-02 | $14.43 | $15.45 | $13.95 | $14.11 | $12.45 | 41,625 |
| 2021-06-01 | $16.00 | $16.00 | $13.96 | $14.40 | $12.70 | 7,785 |
| 2021-05-28 | $14.95 | $14.95 | $14.07 | $14.29 | $12.60 | 3,528 |
| 2021-05-27 | $13.50 | $14.63 | $13.50 | $14.31 | $12.62 | 3,574 |
| 2021-05-26 | $14.06 | $14.06 | $13.77 | $13.77 | $12.15 | 452 |
| 2021-05-25 | $13.94 | $14.42 | $13.94 | $14.10 | $12.44 | 6,547 |
| 2021-05-24 | $14.24 | $14.24 | $13.75 | $13.94 | $12.30 | 1,501 |
| 2021-05-21 | $13.51 | $13.96 | $13.51 | $13.65 | $12.04 | 3,629 |
| 2021-05-20 | $13.00 | $13.67 | $12.89 | $13.39 | $11.81 | 26,672 |
| 2021-05-19 | $12.77 | $12.97 | $12.58 | $12.85 | $11.33 | 1,779 |
| 2021-05-18 | $13.13 | $13.13 | $13.13 | $13.13 | $11.58 | 243 |
| 2021-05-17 | $13.45 | $13.59 | $13.02 | $13.02 | $11.48 | 2,179 |
| 2021-05-14 | $13.34 | $13.34 | $13.22 | $13.28 | $11.71 | 4,603 |
| 2021-05-13 | $13.42 | $13.62 | $13.11 | $13.11 | $11.56 | 924 |
| 2021-05-12 | $13.44 | $13.59 | $12.97 | $13.04 | $11.50 | 23,421 |
| 2021-05-11 | $13.81 | $14.24 | $13.58 | $13.80 | $12.17 | 10,904 |
| 2021-05-10 | $13.58 | $15.00 | $13.58 | $13.99 | $12.34 | 19,956 |
| 2021-05-07 | $13.25 | $14.55 | $13.23 | $13.71 | $12.09 | 38,040 |
| 2021-05-06 | $12.45 | $13.00 | $11.82 | $12.38 | $10.92 | 6,627 |
| 2021-05-05 | $11.83 | $11.84 | $11.83 | $11.84 | $10.45 | 907 |
| 2021-05-04 | $12.80 | $12.80 | $11.72 | $11.97 | $10.55 | 1,664 |
| 2021-05-03 | $12.30 | $12.80 | $12.27 | $12.70 | $11.20 | 2,269 |
| 2021-04-30 | $12.19 | $12.20 | $12.19 | $12.20 | $10.76 | 1,655 |
| 2021-04-29 | $12.52 | $12.56 | $12.17 | $12.37 | $10.91 | 2,183 |
| 2021-04-28 | $12.69 | $12.69 | $12.53 | $12.57 | $11.09 | 1,442 |
| 2021-04-27 | $12.94 | $12.94 | $12.53 | $12.61 | $11.12 | 4,045 |
| 2021-04-26 | $12.46 | $12.56 | $12.24 | $12.35 | $10.89 | 4,900 |
| 2021-04-23 | $12.52 | $12.52 | $12.18 | $12.18 | $10.74 | 2,891 |
| 2021-04-22 | $12.71 | $12.71 | $12.28 | $12.41 | $10.95 | 1,909 |
| 2021-04-21 | $12.14 | $12.14 | $11.76 | $12.00 | $10.58 | 973 |
| 2021-04-20 | $12.25 | $12.26 | $11.90 | $11.93 | $10.52 | 1,910 |
| 2021-04-19 | $12.11 | $12.55 | $12.10 | $12.47 | $11.00 | 2,437 |
| 2021-04-16 | $12.45 | $12.65 | $12.39 | $12.39 | $10.93 | 864 |
| 2021-04-15 | $12.91 | $12.91 | $12.61 | $12.74 | $11.24 | 1,144 |
| 2021-04-14 | $12.71 | $12.90 | $12.59 | $12.59 | $11.11 | 2,165 |
| 2021-04-13 | $12.40 | $12.77 | $12.30 | $12.69 | $11.19 | 9,029 |
| 2021-04-12 | $12.16 | $12.48 | $11.94 | $12.29 | $10.84 | 11,190 |
| 2021-04-09 | $12.71 | $13.13 | $11.25 | $12.13 | $10.70 | 54,425 |
| 2021-04-08 | $12.04 | $12.57 | $12.00 | $12.55 | $11.07 | 3,950 |
| 2021-04-07 | $12.25 | $12.70 | $12.25 | $12.61 | $11.12 | 4,604 |
| 2021-04-06 | $13.64 | $13.64 | $12.19 | $12.40 | $10.94 | 17,849 |
| 2021-04-05 | $13.30 | $13.86 | $12.50 | $12.97 | $11.44 | 11,018 |
| 2021-04-01 | $13.47 | $17.39 | $13.21 | $13.30 | $11.73 | 88,924 |
| 2021-03-31 | $12.47 | $15.77 | $11.98 | $13.60 | $12.00 | 122,202 |
| 2021-03-30 | $12.12 | $12.12 | $12.12 | $12.12 | $10.69 | 271 |
| 2021-03-29 | $12.12 | $12.29 | $12.10 | $12.10 | $10.67 | 3,848 |
| 2021-03-26 | $11.99 | $12.30 | $11.99 | $12.20 | $10.76 | 3,110 |
| 2021-03-25 | $11.19 | $11.88 | $11.19 | $11.65 | $10.28 | 4,499 |
| 2021-03-24 | $12.00 | $12.00 | $11.51 | $11.51 | $10.15 | 2,712 |
| 2021-03-23 | $12.37 | $12.40 | $12.35 | $12.35 | $10.89 | 2,170 |
| 2021-03-22 | $12.58 | $12.58 | $12.58 | $12.58 | $11.10 | 642 |
| 2021-03-19 | $12.96 | $12.96 | $12.96 | $12.96 | $11.43 | 266 |
| 2021-03-18 | $13.02 | $13.51 | $12.96 | $12.96 | $11.43 | 6,656 |
| 2021-03-17 | $12.87 | $13.15 | $12.73 | $13.10 | $11.56 | 1,293 |
| 2021-03-16 | $12.73 | $12.83 | $12.53 | $12.80 | $11.29 | 3,456 |
| 2021-03-15 | $13.20 | $13.20 | $12.80 | $12.80 | $11.29 | 3,319 |
| 2021-03-12 | $12.94 | $12.94 | $12.90 | $12.90 | $11.38 | 933 |
| 2021-03-11 | $13.18 | $13.18 | $13.16 | $13.16 | $11.61 | 481 |
| 2021-03-10 | $12.98 | $13.33 | $12.95 | $12.97 | $11.44 | 6,180 |
| 2021-03-09 | $12.78 | $12.96 | $12.69 | $12.83 | $11.32 | 3,966 |
| 2021-03-08 | $11.90 | $12.44 | $11.88 | $12.43 | $10.96 | 6,144 |
| 2021-03-05 | $11.51 | $11.51 | $11.23 | $11.23 | $9.91 | 694 |
| 2021-03-04 | $11.78 | $11.78 | $11.46 | $11.65 | $10.28 | 5,815 |
| 2021-03-03 | $12.44 | $12.44 | $12.13 | $12.13 | $10.70 | 1,568 |
| 2021-03-02 | $12.00 | $12.45 | $12.00 | $12.45 | $10.98 | 1,191 |
| 2021-03-01 | $12.55 | $12.55 | $11.83 | $11.83 | $10.43 | 7,247 |
| 2021-02-26 | $13.38 | $13.38 | $11.75 | $12.44 | $10.97 | 4,480 |
| 2021-02-25 | $12.84 | $12.85 | $12.12 | $12.12 | $10.69 | 2,642 |
| 2021-02-24 | $12.49 | $12.59 | $12.49 | $12.57 | $11.09 | 1,480 |
| 2021-02-23 | $12.25 | $12.51 | $11.92 | $12.41 | $10.95 | 13,056 |
| 2021-02-22 | $13.20 | $13.29 | $13.07 | $13.07 | $11.53 | 2,363 |
| 2021-02-19 | $13.63 | $13.63 | $13.00 | $13.20 | $11.64 | 13,113 |
| 2021-02-18 | $12.94 | $12.94 | $12.37 | $12.83 | $11.32 | 25,715 |
| 2021-02-17 | $13.53 | $13.53 | $13.08 | $13.13 | $11.58 | 2,419 |
| 2021-02-16 | $13.65 | $13.88 | $13.45 | $13.55 | $11.95 | 5,729 |
| 2021-02-12 | $13.30 | $13.30 | $13.11 | $13.23 | $11.67 | 1,611 |
| 2021-02-11 | $13.11 | $13.28 | $13.10 | $13.28 | $11.71 | 3,304 |
| 2021-02-10 | $13.27 | $13.31 | $13.02 | $13.14 | $11.59 | 5,039 |
| 2021-02-09 | $13.52 | $13.79 | $13.20 | $13.20 | $11.64 | 2,829 |
| 2021-02-08 | $13.46 | $13.66 | $13.23 | $13.32 | $11.75 | 6,799 |
| 2021-02-05 | $13.11 | $13.65 | $13.11 | $13.18 | $11.63 | 17,835 |
| 2021-02-04 | $12.71 | $12.71 | $12.58 | $12.59 | $11.11 | 4,105 |
| 2021-02-03 | $12.35 | $12.71 | $12.29 | $12.71 | $11.21 | 3,221 |
| 2021-02-02 | $12.94 | $12.96 | $12.24 | $12.24 | $10.80 | 8,214 |
| 2021-02-01 | $12.57 | $12.92 | $12.27 | $12.70 | $11.20 | 9,771 |
| 2021-01-29 | $12.82 | $13.25 | $12.37 | $12.57 | $11.09 | 13,700 |
| 2021-01-28 | $13.42 | $13.42 | $12.01 | $12.83 | $11.31 | 46,345 |
| 2021-01-27 | $13.38 | $13.67 | $13.00 | $13.37 | $11.79 | 30,558 |
| 2021-01-26 | $12.25 | $13.00 | $12.25 | $13.00 | $11.47 | 18,022 |
| 2021-01-25 | $11.96 | $12.34 | $11.79 | $12.14 | $10.71 | 9,806 |
| 2021-01-22 | $11.81 | $11.94 | $11.75 | $11.75 | $10.37 | 2,237 |
| 2021-01-21 | $11.79 | $11.83 | $11.70 | $11.76 | $10.37 | 3,801 |
| 2021-01-20 | $11.72 | $11.97 | $11.61 | $11.83 | $10.43 | 2,303 |
| 2021-01-19 | $12.10 | $12.10 | $11.61 | $11.71 | $10.33 | 7,950 |
| 2021-01-15 | $12.40 | $12.40 | $11.45 | $11.76 | $10.37 | 10,384 |
| 2021-01-14 | $11.68 | $12.47 | $11.68 | $12.38 | $10.92 | 17,774 |
| 2021-01-13 | $11.70 | $11.71 | $11.42 | $11.42 | $10.07 | 6,695 |
| 2021-01-12 | $11.49 | $11.81 | $11.49 | $11.79 | $10.40 | 16,315 |
| 2021-01-11 | $11.00 | $11.35 | $11.00 | $11.29 | $9.96 | 3,138 |
| 2021-01-08 | $11.32 | $11.72 | $11.13 | $11.13 | $9.82 | 7,959 |
| 2021-01-07 | $11.20 | $11.36 | $11.17 | $11.36 | $10.02 | 3,449 |
| 2021-01-06 | $11.35 | $11.61 | $11.35 | $11.43 | $10.08 | 7,946 |
| 2021-01-05 | $10.93 | $12.00 | $10.92 | $11.20 | $9.88 | 77,626 |
| 2021-01-04 | $10.78 | $10.78 | $10.40 | $10.46 | $9.23 | 3,916 |
| 2020-12-31 | $11.05 | $11.05 | $10.78 | $10.86 | $9.58 | 2,143 |
| 2020-12-30 | $10.90 | $11.22 | $10.90 | $11.22 | $9.90 | 13,878 |
| 2020-12-29 | $10.60 | $10.80 | $10.37 | $10.80 | $9.52 | 3,896 |
| 2020-12-28 | $11.13 | $11.13 | $10.58 | $10.76 | $9.49 | 10,765 |
| 2020-12-24 | $10.61 | $10.92 | $10.56 | $10.92 | $9.63 | 6,636 |
| 2020-12-23 | $10.53 | $11.00 | $10.53 | $11.00 | $9.70 | 4,866 |
| 2020-12-22 | $10.25 | $10.50 | $10.25 | $10.50 | $9.26 | 6,019 |
| 2020-12-21 | $10.43 | $10.43 | $10.25 | $10.25 | $9.04 | 3,957 |
| 2020-12-18 | $11.07 | $11.10 | $10.58 | $10.58 | $9.33 | 6,814 |
| 2020-12-17 | $10.75 | $10.95 | $10.75 | $10.92 | $9.63 | 18,431 |
| 2020-12-16 | $10.42 | $10.67 | $10.42 | $10.63 | $9.38 | 2,422 |
| 2020-12-15 | $10.42 | $10.71 | $10.38 | $10.66 | $9.40 | 3,838 |
| 2020-12-14 | $10.75 | $10.75 | $10.25 | $10.74 | $9.47 | 3,113 |
| 2020-12-11 | $10.52 | $10.85 | $10.42 | $10.85 | $9.57 | 1,597 |
| 2020-12-10 | $10.24 | $10.50 | $10.14 | $10.41 | $9.18 | 8,555 |
| 2020-12-09 | $10.42 | $10.42 | $10.08 | $10.14 | $8.94 | 6,789 |
| 2020-12-08 | $10.49 | $10.49 | $10.19 | $10.35 | $9.13 | 4,814 |
| 2020-12-07 | $10.69 | $10.69 | $10.24 | $10.30 | $9.08 | 7,342 |
| 2020-12-04 | $10.84 | $10.84 | $10.48 | $10.58 | $9.33 | 4,496 |
| 2020-12-03 | $10.80 | $10.90 | $10.52 | $10.89 | $9.61 | 7,305 |
| 2020-12-02 | $10.53 | $10.58 | $10.43 | $10.58 | $9.33 | 2,906 |
| 2020-12-01 | $11.01 | $11.01 | $10.37 | $10.72 | $9.46 | 19,736 |
| 2020-11-30 | $11.12 | $11.18 | $10.44 | $10.77 | $9.50 | 21,413 |
| 2020-11-27 | $10.44 | $11.27 | $10.10 | $11.10 | $9.79 | 12,528 |
| 2020-11-25 | $11.64 | $11.88 | $11.53 | $11.62 | $9.03 | 53,125 |
| 2020-11-24 | $11.50 | $12.00 | $11.40 | $11.67 | $9.07 | 36,290 |
| 2020-11-23 | $10.24 | $11.46 | $10.20 | $11.40 | $8.86 | 59,513 |
| 2020-11-20 | $9.52 | $10.16 | $9.52 | $9.90 | $7.69 | 34,452 |
| 2020-11-19 | $8.94 | $8.99 | $8.70 | $8.80 | $6.84 | 5,683 |
| 2020-11-18 | $9.28 | $9.28 | $8.94 | $8.94 | $6.95 | 8,417 |
| 2020-11-17 | $9.08 | $9.31 | $9.08 | $9.30 | $7.23 | 4,718 |
| 2020-11-16 | $9.17 | $9.50 | $9.09 | $9.44 | $7.34 | 12,529 |
| 2020-11-13 | $8.51 | $9.03 | $8.51 | $9.03 | $7.02 | 17,227 |
| 2020-11-12 | $8.69 | $8.74 | $8.33 | $8.63 | $6.71 | 6,672 |
| 2020-11-11 | $8.37 | $8.75 | $8.35 | $8.67 | $6.74 | 27,252 |
| 2020-11-10 | $8.04 | $8.21 | $7.76 | $8.13 | $6.32 | 17,065 |
| 2020-11-09 | $8.52 | $8.52 | $7.51 | $7.64 | $5.94 | 15,591 |
| 2020-11-06 | $8.15 | $8.29 | $8.04 | $8.17 | $6.35 | 4,706 |
| 2020-11-05 | $7.46 | $8.49 | $7.46 | $8.15 | $6.33 | 93,733 |
| 2020-11-04 | $7.32 | $7.39 | $7.03 | $7.15 | $5.55 | 4,240 |
| 2020-11-03 | $7.15 | $7.39 | $7.12 | $7.30 | $5.67 | 7,325 |
| 2020-11-02 | $7.04 | $7.25 | $6.99 | $7.00 | $5.44 | 10,974 |
| 2020-10-30 | $6.85 | $6.89 | $6.78 | $6.85 | $5.32 | 4,881 |
| 2020-10-29 | $7.00 | $7.26 | $6.82 | $6.97 | $5.42 | 13,092 |
| 2020-10-28 | $7.15 | $7.20 | $6.91 | $7.08 | $5.50 | 29,012 |
| 2020-10-27 | $7.44 | $7.44 | $7.26 | $7.29 | $5.66 | 1,881 |
| 2020-10-26 | $7.31 | $7.50 | $7.16 | $7.39 | $5.74 | 11,309 |
| 2020-10-23 | $7.50 | $7.52 | $7.40 | $7.48 | $5.81 | 7,830 |
| 2020-10-22 | $7.32 | $7.49 | $7.26 | $7.49 | $5.82 | 13,804 |
| 2020-10-21 | $7.51 | $7.52 | $7.38 | $7.42 | $5.77 | 6,776 |
| 2020-10-20 | $7.53 | $7.70 | $7.37 | $7.37 | $5.73 | 7,157 |
| 2020-10-19 | $7.69 | $7.93 | $7.31 | $7.31 | $5.68 | 15,480 |
| 2020-10-16 | $7.70 | $8.23 | $7.68 | $7.68 | $5.97 | 44,088 |
| 2020-10-15 | $7.69 | $7.80 | $7.66 | $7.78 | $6.05 | 5,632 |
| 2020-10-14 | $7.89 | $7.90 | $7.71 | $7.80 | $6.06 | 13,120 |
| 2020-10-13 | $7.71 | $7.90 | $7.71 | $7.79 | $6.05 | 9,735 |
| 2020-10-12 | $7.96 | $7.96 | $7.82 | $7.86 | $6.11 | 19,575 |
| 2020-10-09 | $7.97 | $7.97 | $7.72 | $7.72 | $6.00 | 21,335 |
| 2020-10-08 | $7.90 | $7.95 | $7.60 | $7.95 | $6.18 | 14,971 |
| 2020-10-07 | $7.80 | $8.17 | $7.59 | $7.77 | $6.03 | 18,030 |
| 2020-10-06 | $8.06 | $8.18 | $7.55 | $7.93 | $6.16 | 24,235 |
| 2020-10-05 | $7.96 | $8.23 | $7.87 | $8.04 | $6.25 | 14,198 |
| 2020-10-02 | $8.00 | $8.45 | $7.59 | $8.17 | $6.35 | 27,648 |
| 2020-10-01 | $7.96 | $8.19 | $7.96 | $8.09 | $6.29 | 16,399 |
| 2020-09-30 | $8.19 | $8.47 | $7.95 | $7.99 | $6.21 | 42,040 |
| 2020-09-29 | $8.62 | $8.64 | $7.80 | $8.26 | $6.42 | 27,666 |
| 2020-09-28 | $8.01 | $9.30 | $7.61 | $8.81 | $6.85 | 65,517 |
| 2020-09-25 | $8.00 | $8.48 | $7.52 | $7.99 | $6.21 | 72,786 |
| 2020-09-24 | $8.20 | $8.64 | $7.79 | $7.91 | $6.15 | 44,175 |
| 2020-09-23 | $9.30 | $9.55 | $8.22 | $8.22 | $6.39 | 97,320 |
| 2020-09-22 | $9.76 | $9.90 | $9.26 | $9.67 | $7.51 | 95,642 |
| 2020-09-21 | $10.59 | $10.59 | $9.10 | $9.62 | $7.47 | 220,081 |
| 2020-09-18 | $12.75 | $13.25 | $11.01 | $11.38 | $8.84 | 336,570 |
| 2020-09-17 | $14.00 | $18.00 | $11.41 | $12.47 | $9.69 | 726,158 |
| 2020-09-16 | $6.67 | $28.46 | $6.67 | $16.40 | $12.74 | 2,126,190 |
| 2020-09-15 | $6.66 | $6.82 | $6.20 | $6.36 | $4.94 | 20,176 |
| 2020-09-14 | $10.98 | $11.03 | $10.98 | $11.03 | $6.94 | 1,530 |
| 2020-09-11 | $10.43 | $10.43 | $10.43 | $10.43 | $6.56 | 15 |
| 2020-09-10 | $10.43 | $10.43 | $10.43 | $10.43 | $6.56 | 78 |
| 2020-09-09 | $10.43 | $10.43 | $10.43 | $10.43 | $6.56 | 54 |
| 2020-09-08 | $10.43 | $10.43 | $10.43 | $10.43 | $6.56 | 207 |
| 2020-09-04 | $10.43 | $10.43 | $10.43 | $10.43 | $6.56 | 28 |
| 2020-09-03 | $10.93 | $11.50 | $10.34 | $10.43 | $6.56 | 4,797 |
| 2020-09-02 | $10.86 | $11.05 | $10.48 | $10.48 | $6.59 | 3,992 |
| 2020-09-01 | $10.62 | $11.23 | $10.62 | $11.03 | $6.94 | 2,172 |
| 2020-08-31 | $10.75 | $11.50 | $10.75 | $11.34 | $7.13 | 2,964 |
| 2020-08-28 | $10.66 | $11.92 | $10.63 | $11.39 | $7.16 | 4,004 |
| 2020-08-27 | $11.24 | $11.24 | $11.04 | $11.04 | $6.13 | 1,048 |
| 2020-08-26 | $10.90 | $10.90 | $10.90 | $10.90 | $6.06 | 254 |
| 2020-08-25 | $11.30 | $11.30 | $10.86 | $10.86 | $6.03 | 417 |
| 2020-08-24 | $10.36 | $11.30 | $10.36 | $10.98 | $6.10 | 7,810 |
| 2020-08-21 | $10.23 | $10.23 | $10.23 | $10.23 | $5.68 | 10 |
| 2020-08-20 | $10.23 | $10.23 | $10.23 | $10.23 | $5.68 | 187 |
| 2020-08-19 | $10.39 | $10.40 | $9.97 | $9.97 | $5.54 | 2,329 |
| 2020-08-18 | $10.44 | $10.44 | $10.44 | $10.44 | $5.80 | 39 |
| 2020-08-17 | $10.51 | $10.51 | $10.30 | $10.44 | $5.80 | 1,231 |
| 2020-08-14 | $10.66 | $10.66 | $10.66 | $10.66 | $5.92 | 28 |
| 2020-08-13 | $10.66 | $10.66 | $10.66 | $10.66 | $5.92 | 34 |
| 2020-08-12 | $10.66 | $10.66 | $10.66 | $10.66 | $5.92 | 144 |
| 2020-08-11 | $12.00 | $12.19 | $10.66 | $10.66 | $5.92 | 14,083 |
| 2020-08-10 | $11.46 | $11.51 | $11.46 | $11.51 | $6.39 | 454 |
| 2020-08-07 | $11.50 | $11.79 | $11.39 | $11.39 | $6.33 | 1,437 |
| 2020-08-06 | $10.94 | $10.94 | $10.94 | $10.94 | $6.08 | 21 |
| 2020-08-05 | $10.94 | $10.94 | $10.94 | $10.94 | $6.08 | 17 |
| 2020-08-04 | $10.94 | $10.94 | $10.94 | $10.94 | $6.08 | 12 |
| 2020-08-03 | $11.20 | $11.20 | $10.94 | $10.94 | $6.08 | 3,355 |
| 2020-07-31 | $11.10 | $11.12 | $11.10 | $11.12 | $6.18 | 1,682 |
| 2020-07-30 | $10.34 | $10.34 | $10.34 | $10.34 | $5.74 | 141 |
| 2020-07-29 | $10.40 | $10.40 | $10.40 | $10.40 | $5.78 | 169 |
| 2020-07-28 | $10.25 | $10.40 | $10.25 | $10.40 | $5.78 | 483 |
| 2020-07-27 | $9.76 | $9.76 | $9.75 | $9.75 | $5.42 | 1,493 |
| 2020-07-24 | $9.47 | $9.47 | $9.47 | $9.47 | $5.26 | 168 |
| 2020-07-23 | $9.27 | $9.27 | $9.27 | $9.27 | $5.15 | 409 |
| 2020-07-22 | $9.45 | $9.45 | $9.45 | $9.45 | $5.25 | 690 |
| 2020-07-21 | $10.06 | $10.06 | $10.06 | $10.06 | $5.59 | 153 |
| 2020-07-20 | $10.06 | $10.06 | $10.06 | $10.06 | $5.59 | 197 |
| 2020-07-17 | $10.06 | $10.06 | $10.06 | $10.06 | $5.59 | 246 |
| 2020-07-16 | $9.76 | $9.76 | $9.76 | $9.76 | $5.42 | 282 |
| 2020-07-15 | $9.67 | $9.67 | $9.63 | $9.63 | $5.35 | 408 |
| 2020-07-14 | $9.48 | $9.50 | $9.43 | $9.43 | $5.24 | 1,130 |
| 2020-07-13 | $9.64 | $9.64 | $9.64 | $9.64 | $5.36 | 490 |
| 2020-07-10 | $9.56 | $9.64 | $9.56 | $9.64 | $5.36 | 604 |
| 2020-07-09 | $9.28 | $9.28 | $9.28 | $9.28 | $5.16 | 872 |
| 2020-07-08 | $9.62 | $9.62 | $9.62 | $9.62 | $5.34 | 77 |
| 2020-07-07 | $9.57 | $9.62 | $9.57 | $9.62 | $5.34 | 451 |
| 2020-07-06 | $9.94 | $9.94 | $9.94 | $9.94 | $5.52 | 436 |
| 2020-07-02 | $9.86 | $9.86 | $9.81 | $9.81 | $5.45 | 397 |
| 2020-07-01 | $9.42 | $9.42 | $9.42 | $9.42 | $5.23 | 30 |
| 2020-06-30 | $9.42 | $9.42 | $9.42 | $9.42 | $5.23 | 5 |
| 2020-06-29 | $9.42 | $9.42 | $9.42 | $9.42 | $5.23 | 295 |
| 2020-06-26 | $9.12 | $9.12 | $9.12 | $9.12 | $5.07 | 31 |
| 2020-06-25 | $9.12 | $9.12 | $9.12 | $9.12 | $5.07 | 16 |
| 2020-06-24 | $9.12 | $9.12 | $9.12 | $9.12 | $5.07 | 233 |
| 2020-06-23 | $9.09 | $9.12 | $9.09 | $9.12 | $5.07 | 380 |
| 2020-06-22 | $8.88 | $9.17 | $8.88 | $9.17 | $5.09 | 1,468 |
| 2020-06-19 | $9.63 | $9.69 | $9.42 | $9.42 | $5.23 | 14,818 |
| 2020-06-18 | $9.44 | $9.44 | $9.44 | $9.44 | $5.24 | 26 |
| 2020-06-17 | $9.42 | $9.87 | $9.42 | $9.44 | $5.24 | 1,993 |
| 2020-06-16 | $9.24 | $9.24 | $9.24 | $9.24 | $5.13 | 282 |
| 2020-06-15 | $9.00 | $9.10 | $9.00 | $9.10 | $5.06 | 4,338 |
| 2020-06-12 | $8.46 | $8.46 | $8.46 | $8.46 | $4.70 | 1 |
| 2020-06-11 | $8.43 | $8.47 | $8.36 | $8.46 | $4.70 | 3,672 |
| 2020-06-10 | $8.92 | $9.20 | $8.87 | $8.93 | $4.96 | 11,323 |
| 2020-06-09 | $9.57 | $9.57 | $9.57 | $9.57 | $5.32 | 48 |
| 2020-06-08 | $9.42 | $9.65 | $9.42 | $9.57 | $5.32 | 2,164 |
| 2020-06-05 | $9.10 | $9.44 | $9.10 | $9.37 | $5.21 | 2,079 |
| 2020-06-04 | $9.25 | $9.41 | $9.25 | $9.41 | $5.23 | 2,042 |
| 2020-06-03 | $8.75 | $8.75 | $8.75 | $8.75 | $4.86 | 335 |
| 2020-06-02 | $8.75 | $8.75 | $8.75 | $8.75 | $4.86 | 1,163 |
| 2020-06-01 | $8.31 | $8.59 | $8.31 | $8.59 | $4.77 | 1,699 |
| 2020-05-29 | $8.34 | $8.34 | $8.34 | $8.34 | $4.63 | 95 |
| 2020-05-28 | $8.34 | $8.34 | $8.34 | $8.34 | $4.63 | 79 |
| 2020-05-27 | $8.20 | $8.35 | $8.20 | $8.34 | $4.63 | 3,733 |
| 2020-05-26 | $8.04 | $8.06 | $8.04 | $8.06 | $4.48 | 757 |
| 2020-05-22 | $7.68 | $7.68 | $7.68 | $7.68 | $4.27 | 211 |
| 2020-05-21 | $7.89 | $7.89 | $7.78 | $7.83 | $4.35 | 489 |
| 2020-05-20 | $7.76 | $7.83 | $7.76 | $7.82 | $4.34 | 6,760 |
| 2020-05-19 | $7.43 | $7.43 | $7.43 | $7.43 | $4.13 | 4,740 |
| 2020-05-18 | $7.76 | $7.81 | $7.70 | $7.70 | $4.28 | 2,426 |
| 2020-05-15 | $7.80 | $7.80 | $7.80 | $7.80 | $4.33 | 180 |
| 2020-05-14 | $7.80 | $7.80 | $7.80 | $7.80 | $4.33 | 138 |
| 2020-05-13 | $7.80 | $7.80 | $7.80 | $7.80 | $4.33 | 224 |
| 2020-05-12 | $7.75 | $7.82 | $7.75 | $7.80 | $4.33 | 7,029 |
| 2020-05-11 | $7.99 | $7.99 | $7.99 | $7.99 | $4.44 | 25 |
| 2020-05-08 | $7.75 | $7.99 | $7.75 | $7.99 | $4.44 | 3,981 |
| 2020-05-07 | $8.27 | $8.27 | $7.58 | $7.58 | $4.21 | 1,549 |
| 2020-05-06 | $7.89 | $7.90 | $7.77 | $7.77 | $4.32 | 1,344 |
| 2020-05-05 | $8.02 | $8.29 | $8.02 | $8.29 | $4.61 | 1,311 |
| 2020-05-04 | $7.53 | $7.88 | $7.53 | $7.88 | $4.38 | 3,500 |
| 2020-05-01 | $7.75 | $7.91 | $7.72 | $7.78 | $4.32 | 22,631 |
| 2020-04-30 | $8.47 | $8.47 | $8.47 | $8.47 | $4.71 | 218 |
| 2020-04-29 | $7.90 | $8.49 | $7.90 | $8.46 | $4.70 | 5,491 |
| 2020-04-28 | $8.30 | $8.30 | $7.83 | $7.95 | $4.42 | 2,616 |
| 2020-04-27 | $7.25 | $7.25 | $7.25 | $7.25 | $4.03 | 215 |
| 2020-04-24 | $7.35 | $7.35 | $7.24 | $7.25 | $4.03 | 535 |
| 2020-04-23 | $7.35 | $7.35 | $7.35 | $7.35 | $4.08 | 331 |
| 2020-04-22 | $7.26 | $7.26 | $6.62 | $7.14 | $3.97 | 2,936 |
| 2020-04-21 | $7.91 | $7.91 | $7.91 | $7.91 | $4.39 | 248 |
| 2020-04-20 | $7.96 | $7.96 | $7.91 | $7.91 | $4.39 | 608 |
| 2020-04-17 | $6.99 | $7.60 | $6.99 | $7.60 | $4.22 | 442 |
| 2020-04-16 | $7.10 | $7.16 | $7.10 | $7.16 | $3.98 | 537 |
| 2020-04-15 | $7.18 | $7.20 | $7.18 | $7.20 | $4.00 | 450 |
| 2020-04-14 | $7.63 | $7.63 | $7.42 | $7.49 | $4.16 | 2,872 |
| 2020-04-13 | $7.72 | $7.72 | $7.72 | $7.72 | $4.29 | 555 |
| 2020-04-09 | $7.87 | $7.91 | $7.59 | $7.72 | $4.29 | 4,587 |
| 2020-04-08 | $6.50 | $7.26 | $6.50 | $7.26 | $4.03 | 5,509 |
| 2020-04-07 | $5.50 | $5.50 | $5.50 | $5.50 | $3.06 | 118 |
| 2020-04-06 | $5.50 | $5.50 | $5.50 | $5.50 | $3.06 | 56 |
| 2020-04-03 | $5.50 | $5.50 | $5.50 | $5.50 | $3.06 | 208 |
| 2020-04-02 | $5.86 | $5.86 | $5.86 | $5.86 | $3.26 | 102 |
| 2020-04-01 | $5.86 | $5.86 | $5.86 | $5.86 | $3.26 | 897 |
| 2020-03-31 | $6.08 | $6.08 | $6.08 | $6.08 | $3.38 | 177 |
| 2020-03-30 | $5.75 | $5.75 | $5.75 | $5.75 | $3.19 | 110 |
| 2020-03-27 | $5.51 | $5.75 | $5.51 | $5.75 | $3.19 | 1,768 |
| 2020-03-26 | $5.63 | $5.63 | $5.63 | $5.63 | $3.13 | 345 |
| 2020-03-25 | $4.95 | $5.63 | $4.95 | $5.63 | $3.13 | 307 |
| 2020-03-24 | $4.82 | $5.14 | $4.79 | $5.10 | $2.83 | 1,501 |
| 2020-03-23 | $4.24 | $4.24 | $4.24 | $4.24 | $2.36 | 112 |
| 2020-03-20 | $4.24 | $4.24 | $4.24 | $4.24 | $2.36 | 100 |
| 2020-03-19 | $4.20 | $4.34 | $3.95 | $3.96 | $2.20 | 2,323 |
| 2020-03-18 | $4.23 | $4.23 | $4.18 | $4.18 | $2.32 | 275 |
| 2020-03-17 | $4.33 | $4.35 | $4.33 | $4.35 | $2.42 | 1,008 |
| 2020-03-16 | $4.25 | $4.63 | $4.25 | $4.62 | $2.57 | 4,923 |
| 2020-03-13 | $4.25 | $4.25 | $4.25 | $4.25 | $2.36 | 662 |
| 2020-03-12 | $4.58 | $4.58 | $4.24 | $4.24 | $2.36 | 2,280 |
| 2020-03-11 | $5.12 | $5.12 | $4.89 | $4.89 | $2.72 | 232 |
| 2020-03-10 | $5.23 | $5.23 | $5.23 | $5.23 | $2.91 | 129 |
| 2020-03-09 | $4.96 | $4.96 | $4.52 | $4.89 | $2.72 | 2,854 |
| 2020-03-06 | $5.34 | $5.57 | $5.34 | $5.35 | $2.97 | 2,413 |
| 2020-03-05 | $5.62 | $5.62 | $5.62 | $5.62 | $3.12 | 27 |
| 2020-03-04 | $5.98 | $5.98 | $5.62 | $5.62 | $3.12 | 2,259 |
| 2020-03-03 | $6.34 | $6.58 | $6.05 | $6.05 | $3.36 | 1,233 |
| 2020-03-02 | $6.73 | $6.73 | $6.31 | $6.40 | $3.56 | 4,150 |
| 2020-02-28 | $6.02 | $6.73 | $6.02 | $6.73 | $3.74 | 1,935 |
| 2020-02-27 | $6.52 | $6.52 | $5.89 | $6.18 | $3.43 | 2,595 |
| 2020-02-26 | $9.21 | $9.35 | $6.40 | $6.40 | $3.56 | 9,893 |
| 2020-02-25 | $8.71 | $8.71 | $8.71 | $8.71 | $4.84 | 201 |
| 2020-02-24 | $8.86 | $8.86 | $8.86 | $8.86 | $4.92 | 221 |
| 2020-02-21 | $9.50 | $9.50 | $9.24 | $9.26 | $5.14 | 1,389 |
| 2020-02-20 | $10.00 | $10.00 | $10.00 | $10.00 | $5.56 | 1,006 |
| 2020-02-19 | $9.20 | $9.20 | $9.20 | $9.20 | $5.11 | 40 |
| 2020-02-18 | $9.20 | $9.20 | $9.20 | $9.20 | $5.11 | 7 |
| 2020-02-14 | $9.20 | $9.20 | $9.20 | $9.20 | $5.11 | 11 |
| 2020-02-13 | $9.20 | $9.20 | $9.20 | $9.20 | $5.11 | 501 |
| 2020-02-12 | $8.71 | $8.71 | $8.71 | $8.71 | $4.84 | 1 |
| 2020-02-11 | $8.78 | $8.89 | $8.70 | $8.71 | $4.84 | 7,846 |
| 2020-02-10 | $8.31 | $8.49 | $8.28 | $8.49 | $4.72 | 4,565 |
| 2020-02-07 | $8.59 | $8.59 | $8.59 | $8.59 | $4.77 | 3 |
| 2020-02-06 | $8.59 | $8.59 | $8.59 | $8.59 | $4.77 | 75 |
| 2020-02-05 | $8.59 | $8.59 | $8.59 | $8.59 | $4.77 | 103 |
| 2020-02-04 | $8.44 | $8.51 | $8.32 | $8.35 | $4.64 | 2,040 |
| 2020-02-03 | $8.36 | $8.36 | $8.36 | $8.36 | $4.64 | 141 |
| 2020-01-31 | $8.52 | $8.55 | $8.52 | $8.55 | $4.75 | 665 |
| 2020-01-30 | $8.55 | $8.55 | $8.55 | $8.55 | $4.75 | 105 |
| 2020-01-29 | $8.93 | $9.10 | $8.83 | $8.83 | $4.91 | 2,448 |
| 2020-01-28 | $8.69 | $8.99 | $8.69 | $8.88 | $4.93 | 1,791 |
| 2020-01-27 | $8.43 | $8.55 | $8.43 | $8.55 | $4.75 | 511 |
| 2020-01-24 | $8.46 | $8.52 | $8.46 | $8.52 | $4.73 | 1,903 |
| 2020-01-23 | $9.01 | $9.01 | $9.01 | $9.01 | $5.01 | 106 |
| 2020-01-22 | $8.54 | $9.15 | $8.54 | $9.15 | $5.08 | 610 |
| 2020-01-21 | $9.07 | $9.07 | $9.07 | $9.07 | $5.04 | 131 |
| 2020-01-17 | $8.69 | $8.69 | $8.69 | $8.69 | $4.83 | 102 |
| 2020-01-16 | $8.80 | $8.80 | $8.80 | $8.80 | $4.89 | 182 |
| 2020-01-15 | $8.73 | $8.74 | $8.73 | $8.74 | $4.86 | 350 |
| 2020-01-14 | $8.76 | $8.80 | $8.71 | $8.80 | $4.89 | 1,003 |
| 2020-01-13 | $8.78 | $8.78 | $8.78 | $8.78 | $4.88 | 531 |
| 2020-01-10 | $7.80 | $7.80 | $7.80 | $7.80 | $4.33 | 81 |
| 2020-01-09 | $7.80 | $7.80 | $7.80 | $7.80 | $4.33 | 557 |
| 2020-01-08 | $7.98 | $8.07 | $7.91 | $7.91 | $4.39 | 15,736 |
| 2020-01-07 | $7.57 | $7.57 | $7.57 | $7.57 | $4.21 | 180 |
| 2020-01-06 | $7.57 | $7.57 | $7.57 | $7.57 | $4.21 | 352 |
| 2020-01-03 | $7.57 | $7.57 | $7.57 | $7.57 | $4.21 | 224 |
| 2020-01-02 | $8.42 | $8.42 | $8.28 | $8.28 | $4.60 | 861 |
| 2019-12-31 | $8.31 | $8.49 | $8.31 | $8.49 | $4.72 | 864 |
| 2019-12-30 | $8.09 | $8.68 | $8.09 | $8.53 | $4.74 | 2,557 |
| 2019-12-27 | $8.58 | $8.93 | $8.52 | $8.92 | $4.96 | 2,842 |
| 2019-12-26 | $8.30 | $8.45 | $8.21 | $8.45 | $4.69 | 6,355 |
| 2019-12-24 | $7.97 | $7.97 | $7.97 | $7.97 | $4.43 | 8 |
| 2019-12-23 | $7.97 | $7.97 | $7.97 | $7.97 | $4.43 | 51 |
| 2019-12-20 | $7.92 | $8.08 | $7.92 | $7.97 | $4.43 | 1,363 |
| 2019-12-19 | $7.84 | $7.89 | $7.84 | $7.89 | $4.38 | 228 |
| 2019-12-18 | $8.10 | $8.10 | $7.97 | $7.98 | $4.43 | 4,433 |
| 2019-12-17 | $7.96 | $8.23 | $7.95 | $8.15 | $4.53 | 5,222 |
| 2019-12-16 | $8.03 | $8.20 | $8.03 | $8.20 | $4.56 | 1,241 |
| 2019-12-13 | $8.69 | $8.69 | $8.23 | $8.23 | $4.57 | 3,210 |
| 2019-12-12 | $8.40 | $8.63 | $8.40 | $8.63 | $4.79 | 3,156 |
| 2019-12-11 | $8.32 | $8.32 | $8.20 | $8.23 | $4.57 | 2,680 |
| 2019-12-10 | $8.58 | $8.58 | $8.05 | $8.21 | $4.56 | 19,920 |
| 2019-12-09 | $8.80 | $8.80 | $8.80 | $8.80 | $4.89 | 477 |
| 2019-12-06 | $8.60 | $8.83 | $8.60 | $8.76 | $4.87 | 4,921 |
| 2019-12-05 | $8.66 | $8.66 | $8.61 | $8.61 | $4.78 | 3,391 |
| 2019-12-04 | $9.07 | $9.07 | $9.07 | $9.07 | $5.04 | 505 |
| 2019-12-03 | $9.32 | $9.32 | $9.32 | $9.32 | $5.18 | 10 |
| 2019-12-02 | $9.43 | $9.49 | $9.29 | $9.32 | $5.18 | 1,011 |
| 2019-11-29 | $9.40 | $9.40 | $9.40 | $9.40 | $5.22 | 600 |
| 2019-11-27 | $9.58 | $9.60 | $9.56 | $9.60 | $5.33 | 1,951 |
| 2019-11-26 | $9.20 | $9.20 | $9.20 | $9.20 | $5.11 | 19 |
| 2019-11-25 | $9.20 | $9.20 | $9.20 | $9.20 | $5.11 | 0 |
| 2019-11-22 | $9.20 | $9.20 | $9.20 | $9.20 | $5.11 | 6 |
| 2019-11-21 | $9.22 | $9.22 | $9.20 | $9.20 | $5.11 | 307 |
| 2019-11-20 | $9.38 | $9.44 | $9.38 | $9.44 | $5.24 | 1,009 |
| 2019-11-19 | $9.71 | $9.87 | $9.71 | $9.87 | $5.48 | 303 |
| 2019-11-18 | $9.93 | $9.93 | $9.86 | $9.86 | $5.48 | 780 |
| 2019-11-15 | $10.08 | $10.08 | $10.08 | $10.08 | $5.60 | 90 |
| 2019-11-14 | $10.08 | $10.08 | $10.08 | $10.08 | $5.60 | 501 |
| 2019-11-13 | $10.59 | $10.59 | $10.59 | $10.59 | $5.88 | 107 |
| 2019-11-12 | $10.58 | $10.59 | $10.58 | $10.59 | $5.88 | 703 |
| 2019-11-11 | $10.32 | $10.34 | $10.32 | $10.34 | $5.74 | 1,130 |
| 2019-11-08 | $9.40 | $9.40 | $9.40 | $9.40 | $5.22 | 0 |
| 2019-11-07 | $9.40 | $9.40 | $9.40 | $9.40 | $5.22 | 125 |
| 2019-11-06 | $9.48 | $9.48 | $9.48 | $9.48 | $5.27 | 38 |
| 2019-11-05 | $9.48 | $9.48 | $9.48 | $9.48 | $5.27 | 228 |
| 2019-11-04 | $9.48 | $9.48 | $9.48 | $9.48 | $5.27 | 116 |
| 2019-11-01 | $9.60 | $9.60 | $9.49 | $9.49 | $5.27 | 229 |
| 2019-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $5.52 | 1 |
| 2019-10-30 | $9.94 | $9.94 | $9.94 | $9.94 | $5.52 | 10 |
| 2019-10-29 | $9.94 | $9.94 | $9.94 | $9.94 | $5.52 | 2 |
| 2019-10-28 | $9.63 | $9.95 | $9.63 | $9.94 | $5.52 | 1,237 |
| 2019-10-25 | $9.89 | $9.95 | $9.89 | $9.95 | $5.53 | 1,906 |
| 2019-10-24 | $9.56 | $9.77 | $9.56 | $9.74 | $5.41 | 7,525 |
| 2019-10-23 | $9.89 | $9.89 | $9.89 | $9.89 | $5.49 | 4 |
| 2019-10-22 | $9.89 | $9.89 | $9.89 | $9.89 | $5.49 | 23 |
| 2019-10-21 | $9.89 | $9.89 | $9.89 | $9.89 | $5.49 | 7 |
| 2019-10-18 | $9.89 | $9.89 | $9.89 | $9.89 | $5.49 | 118 |
| 2019-10-17 | $9.88 | $9.90 | $9.88 | $9.89 | $5.49 | 2,364 |
| 2019-10-16 | $9.46 | $9.46 | $9.46 | $9.46 | $5.26 | 2 |
| 2019-10-15 | $9.46 | $9.46 | $9.46 | $9.46 | $5.26 | 2 |
| 2019-10-14 | $9.46 | $9.46 | $9.46 | $9.46 | $5.26 | 5 |
| 2019-10-11 | $9.46 | $9.46 | $9.46 | $9.46 | $5.26 | 1 |
| 2019-10-10 | $9.46 | $9.46 | $9.46 | $9.46 | $5.26 | 5 |
| 2019-10-09 | $9.47 | $9.47 | $9.46 | $9.46 | $5.26 | 1,219 |
| 2019-10-08 | $9.56 | $9.64 | $9.56 | $9.64 | $5.36 | 2,013 |
| 2019-10-07 | $9.61 | $9.62 | $9.61 | $9.62 | $5.34 | 507 |
| 2019-10-04 | $9.51 | $9.51 | $9.50 | $9.50 | $5.28 | 3,492 |
| 2019-10-03 | $9.28 | $9.50 | $9.28 | $9.50 | $5.28 | 290 |
| 2019-10-02 | $10.62 | $10.62 | $10.62 | $10.62 | $5.90 | 2 |
| 2019-10-01 | $10.43 | $10.62 | $10.43 | $10.62 | $5.90 | 202 |
| 2019-09-30 | $10.16 | $10.16 | $10.16 | $10.16 | $5.64 | 0 |
| 2019-09-27 | $10.17 | $10.17 | $10.16 | $10.16 | $5.64 | 1,502 |
| 2019-09-26 | $10.31 | $10.31 | $10.31 | $10.31 | $5.73 | 210 |
| 2019-09-25 | $10.39 | $10.51 | $10.39 | $10.50 | $5.83 | 1,402 |
| 2019-09-24 | $10.75 | $10.75 | $10.75 | $10.75 | $5.97 | 0 |
| 2019-09-23 | $10.75 | $10.75 | $10.75 | $10.75 | $5.97 | 0 |
| 2019-09-20 | $10.75 | $10.76 | $10.75 | $10.75 | $5.97 | 1,505 |
| 2019-09-19 | $10.78 | $10.81 | $10.78 | $10.81 | $6.01 | 1,267 |
| 2019-09-18 | $11.20 | $11.20 | $11.20 | $11.20 | $6.22 | 130 |
| 2019-09-17 | $11.13 | $11.13 | $11.13 | $11.13 | $6.18 | 1,000 |
| 2019-09-16 | $11.51 | $11.51 | $11.51 | $11.51 | $6.39 | 3 |
| 2019-09-13 | $11.51 | $11.51 | $11.51 | $11.51 | $6.39 | 102 |
| 2019-09-12 | $11.82 | $11.82 | $11.82 | $11.82 | $6.57 | 32 |
| 2019-09-11 | $11.94 | $11.94 | $11.82 | $11.82 | $6.57 | 201 |
| 2019-09-10 | $11.26 | $11.26 | $11.26 | $11.26 | $6.26 | 41 |
| 2019-09-09 | $11.26 | $11.26 | $11.26 | $11.26 | $6.26 | 47 |
| 2019-09-06 | $11.26 | $11.26 | $11.26 | $11.26 | $6.26 | 159 |
| 2019-09-05 | $11.04 | $11.04 | $11.02 | $11.03 | $6.13 | 350 |
| 2019-09-04 | $10.26 | $10.26 | $10.26 | $10.26 | $5.70 | 110 |
| 2019-09-03 | $10.18 | $10.21 | $10.10 | $10.10 | $5.61 | 411 |
| 2019-08-30 | $10.85 | $10.85 | $10.85 | $10.85 | $6.03 | 11 |
| 2019-08-29 | $10.83 | $11.00 | $10.79 | $10.85 | $6.03 | 4,802 |
| 2019-08-28 | $11.63 | $11.63 | $11.63 | $11.63 | $6.46 | 60 |
| 2019-08-27 | $11.63 | $11.63 | $11.63 | $11.63 | $6.46 | 26 |
| 2019-08-26 | $11.63 | $11.63 | $11.63 | $11.63 | $6.46 | 401 |
| 2019-08-23 | $11.06 | $11.67 | $11.06 | $11.49 | $6.38 | 2,735 |
| 2019-08-22 | $10.86 | $10.86 | $10.86 | $10.86 | $6.03 | 15 |
| 2019-08-21 | $10.86 | $10.86 | $10.86 | $10.86 | $6.03 | 3 |
| 2019-08-20 | $10.86 | $10.86 | $10.86 | $10.86 | $6.03 | 31 |
| 2019-08-19 | $10.86 | $10.86 | $10.86 | $10.86 | $6.03 | 80 |
| 2019-08-16 | $10.86 | $10.86 | $10.86 | $10.86 | $6.03 | 353 |
| 2019-08-15 | $11.63 | $11.63 | $11.63 | $11.63 | $6.46 | 5 |
| 2019-08-14 | $12.28 | $12.28 | $11.63 | $11.63 | $6.46 | 1,495 |
| 2019-08-13 | $13.25 | $13.25 | $13.25 | $13.25 | $7.36 | 61 |
| 2019-08-12 | $13.25 | $13.25 | $13.25 | $13.25 | $7.36 | 1,000 |
| 2019-08-09 | $13.53 | $13.53 | $13.53 | $13.53 | $7.52 | 249 |
| 2019-08-08 | $13.06 | $13.06 | $13.06 | $13.06 | $7.26 | 1 |
| 2019-08-07 | $13.06 | $13.06 | $13.06 | $13.06 | $7.26 | 203 |
| 2019-08-06 | $13.07 | $13.30 | $13.07 | $13.30 | $7.39 | 702 |
| 2019-08-05 | $13.24 | $13.24 | $13.24 | $13.24 | $7.36 | 212 |
| 2019-08-02 | $13.54 | $13.54 | $13.54 | $13.54 | $7.52 | 54 |
| 2019-08-01 | $14.62 | $14.62 | $13.54 | $13.54 | $7.52 | 1,266 |
| 2019-07-31 | $14.44 | $14.44 | $14.17 | $14.17 | $7.87 | 300 |
| 2019-07-30 | $14.11 | $14.11 | $14.11 | $14.11 | $7.84 | 54 |
| 2019-07-29 | $14.18 | $14.19 | $14.09 | $14.11 | $7.84 | 1,863 |
| 2019-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $7.78 | 108 |
| 2019-07-25 | $13.51 | $13.52 | $13.51 | $13.52 | $7.51 | 732 |
| 2019-07-24 | $13.60 | $13.60 | $13.60 | $13.60 | $7.56 | 447 |
| 2019-07-23 | $12.57 | $12.57 | $12.57 | $12.57 | $6.98 | 106 |
| 2019-07-22 | $12.57 | $12.57 | $12.57 | $12.57 | $6.98 | 1 |
| 2019-07-19 | $12.57 | $12.57 | $12.57 | $12.57 | $6.98 | 7 |
| 2019-07-18 | $12.57 | $12.57 | $12.57 | $12.57 | $6.98 | 100 |
| 2019-07-17 | $12.58 | $12.58 | $12.58 | $12.58 | $6.99 | 127 |
| 2019-07-16 | $12.84 | $12.84 | $12.84 | $12.84 | $7.13 | 237 |
| 2019-07-15 | $12.61 | $12.90 | $12.61 | $12.90 | $7.17 | 1,308 |
| 2019-07-12 | $12.56 | $12.62 | $12.52 | $12.62 | $7.01 | 1,254 |
| 2019-07-11 | $12.31 | $12.31 | $12.21 | $12.22 | $6.79 | 978 |
| 2019-07-10 | $13.60 | $13.60 | $12.47 | $12.47 | $6.93 | 927 |
| 2019-07-09 | $12.55 | $12.55 | $12.55 | $12.55 | $6.97 | 0 |
| 2019-07-08 | $12.55 | $12.55 | $12.55 | $12.55 | $6.97 | 1 |
| 2019-07-05 | $12.51 | $12.55 | $12.51 | $12.55 | $6.97 | 477 |
| 2019-07-03 | $12.31 | $12.31 | $12.31 | $12.31 | $6.84 | 31 |
| 2019-07-02 | $12.31 | $12.31 | $12.31 | $12.31 | $6.84 | 2 |
| 2019-07-01 | $12.31 | $12.31 | $12.31 | $12.31 | $6.84 | 72 |
| 2019-06-28 | $12.31 | $12.31 | $12.31 | $12.31 | $6.84 | 2 |
| 2019-06-27 | $12.29 | $12.31 | $12.29 | $12.31 | $6.84 | 611 |
| 2019-06-26 | $12.30 | $12.30 | $12.30 | $12.30 | $6.83 | 1,002 |
| 2019-06-25 | $12.29 | $12.29 | $12.29 | $12.29 | $6.83 | 32 |
| 2019-06-24 | $12.29 | $12.30 | $12.29 | $12.29 | $6.83 | 1,311 |
| 2019-06-21 | $12.48 | $12.48 | $12.48 | $12.48 | $6.93 | 103 |
| 2019-06-20 | $12.60 | $12.60 | $12.60 | $12.60 | $7.00 | 100 |
| 2019-06-19 | $12.82 | $12.82 | $12.82 | $12.82 | $7.12 | 101 |
| 2019-06-18 | $13.22 | $13.22 | $13.22 | $13.22 | $7.35 | 66 |
| 2019-06-17 | $13.22 | $13.22 | $13.22 | $13.22 | $7.35 | 18 |
| 2019-06-14 | $13.22 | $13.22 | $13.22 | $13.22 | $7.35 | 22 |
| 2019-06-13 | $13.22 | $13.22 | $13.22 | $13.22 | $7.35 | 11 |
| 2019-06-12 | $13.22 | $13.22 | $13.22 | $13.22 | $7.35 | 164 |
| 2019-06-11 | $13.25 | $13.48 | $13.25 | $13.34 | $7.41 | 2,106 |
| 2019-06-10 | $13.08 | $13.10 | $13.04 | $13.10 | $7.28 | 699 |
| 2019-06-07 | $12.85 | $12.85 | $12.83 | $12.83 | $7.13 | 669 |
| 2019-06-06 | $12.81 | $12.81 | $12.81 | $12.81 | $7.12 | 1 |
| 2019-06-05 | $12.50 | $12.81 | $12.50 | $12.81 | $7.12 | 1,237 |
| 2019-06-04 | $12.62 | $12.62 | $12.62 | $12.62 | $7.01 | 1 |
| 2019-06-03 | $12.62 | $12.62 | $12.62 | $12.62 | $7.01 | 0 |
| 2019-05-31 | $12.62 | $12.62 | $12.62 | $12.62 | $7.01 | 200 |
| 2019-05-30 | $12.96 | $12.96 | $12.96 | $12.96 | $7.20 | 0 |
| 2019-05-29 | $12.90 | $12.96 | $12.90 | $12.96 | $7.20 | 1,527 |
| 2019-05-28 | $13.25 | $13.25 | $13.25 | $13.25 | $7.36 | 636 |
| 2019-05-24 | $14.11 | $14.11 | $13.20 | $13.20 | $7.33 | 836 |
| 2019-05-23 | $13.90 | $13.90 | $13.90 | $13.90 | $7.72 | 1 |
| 2019-05-22 | $13.90 | $13.90 | $13.90 | $13.90 | $7.72 | 232 |
| 2019-05-21 | $13.43 | $13.43 | $13.43 | $13.43 | $7.46 | 30 |
| 2019-05-20 | $13.43 | $13.43 | $13.43 | $13.43 | $7.46 | 30 |
| 2019-05-17 | $13.43 | $13.43 | $13.43 | $13.43 | $7.46 | 203 |
| 2019-05-16 | $13.71 | $13.71 | $13.43 | $13.43 | $7.46 | 436 |
| 2019-05-15 | $12.69 | $12.74 | $12.56 | $12.63 | $7.02 | 18,244 |
| 2019-05-14 | $11.72 | $12.62 | $11.72 | $12.62 | $7.01 | 1,864 |
| 2019-05-13 | $11.94 | $12.42 | $11.94 | $12.42 | $6.90 | 2,469 |
| 2019-05-10 | $16.14 | $16.14 | $11.62 | $11.78 | $6.54 | 463 |
| 2019-05-09 | $16.58 | $16.58 | $16.58 | $16.58 | $9.21 | 341 |
| 2019-05-08 | $16.90 | $16.90 | $16.90 | $16.90 | $9.39 | 31 |
| 2019-05-07 | $16.89 | $16.93 | $16.89 | $16.90 | $9.39 | 1,213 |
| 2019-05-06 | $17.50 | $17.50 | $17.50 | $17.50 | $9.72 | 10 |
| 2019-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $9.72 | 1,262 |
| 2019-05-02 | $17.06 | $17.06 | $17.06 | $17.06 | $9.48 | 38 |
| 2019-05-01 | $17.06 | $17.06 | $17.06 | $17.06 | $9.48 | 84 |
| 2019-04-30 | $16.83 | $17.06 | $16.83 | $17.06 | $9.48 | 220 |
| 2019-04-29 | $17.15 | $17.15 | $17.15 | $17.15 | $9.53 | 567 |
| 2019-04-26 | $17.09 | $17.25 | $17.09 | $17.25 | $9.58 | 1,419 |
| 2019-04-25 | $16.78 | $16.78 | $16.78 | $16.78 | $9.32 | 2 |
| 2019-04-24 | $16.78 | $16.78 | $16.78 | $16.78 | $9.32 | 54 |
| 2019-04-23 | $16.74 | $16.78 | $16.74 | $16.78 | $9.32 | 1,893 |
| 2019-04-22 | $17.12 | $17.12 | $17.12 | $17.12 | $9.51 | 25 |
| 2019-04-18 | $17.12 | $17.12 | $17.12 | $17.12 | $9.51 | 115 |
| 2019-04-17 | $17.12 | $17.12 | $17.12 | $17.12 | $9.51 | 24 |
| 2019-04-16 | $17.12 | $17.12 | $17.12 | $17.12 | $9.51 | 82 |
| 2019-04-15 | $17.12 | $17.12 | $17.12 | $17.12 | $9.51 | 3 |
| 2019-04-12 | $17.13 | $17.14 | $17.10 | $17.12 | $9.51 | 2,111 |
| 2019-04-11 | $17.15 | $17.17 | $17.15 | $17.16 | $9.53 | 1,204 |
| 2019-04-10 | $17.01 | $17.15 | $16.96 | $17.08 | $9.49 | 16,782 |
| 2019-04-09 | $17.14 | $17.14 | $17.14 | $17.14 | $9.52 | 25 |
| 2019-04-08 | $17.14 | $17.14 | $17.14 | $17.14 | $9.52 | 66 |
| 2019-04-05 | $17.02 | $17.14 | $17.02 | $17.14 | $9.52 | 1,361 |
| 2019-04-04 | $16.94 | $16.94 | $16.94 | $16.94 | $9.41 | 679 |
| 2019-04-03 | $16.58 | $16.61 | $16.57 | $16.57 | $9.21 | 1,713 |
| 2019-04-02 | $16.44 | $16.44 | $16.44 | $16.44 | $9.13 | 25 |
| 2019-04-01 | $16.44 | $16.44 | $16.44 | $16.44 | $9.13 | 107 |
| 2019-03-29 | $16.44 | $16.44 | $16.44 | $16.44 | $9.13 | 0 |
| 2019-03-28 | $16.44 | $16.44 | $16.44 | $16.44 | $9.13 | 8 |
| 2019-03-27 | $16.44 | $16.44 | $16.44 | $16.44 | $9.13 | 76 |
| 2019-03-26 | $15.91 | $16.77 | $15.91 | $16.44 | $9.13 | 2,358 |
| 2019-03-25 | $16.64 | $16.64 | $16.62 | $16.62 | $9.23 | 373 |
| 2019-03-22 | $17.00 | $17.00 | $17.00 | $17.00 | $9.45 | 13 |
| 2019-03-21 | $17.00 | $17.00 | $17.00 | $17.00 | $9.45 | 6 |
| 2019-03-20 | $17.00 | $17.00 | $17.00 | $17.00 | $9.45 | 12 |
| 2019-03-19 | $17.00 | $17.00 | $17.00 | $17.00 | $9.45 | 1,258 |
| 2019-03-18 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 63 |
| 2019-03-15 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 1 |
| 2019-03-14 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 11 |
| 2019-03-13 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 1 |
| 2019-03-12 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 44 |
| 2019-03-11 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 11 |
| 2019-03-08 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 105 |
| 2019-03-07 | $17.59 | $17.59 | $17.59 | $17.59 | $9.77 | 694 |
| 2019-03-06 | $17.95 | $17.95 | $17.94 | $17.94 | $9.97 | 452 |
| 2019-03-05 | $18.89 | $18.89 | $18.89 | $18.89 | $10.50 | 244 |
| 2019-03-04 | $18.50 | $18.50 | $18.50 | $18.50 | $10.28 | 272 |
| 2019-03-01 | $19.07 | $19.19 | $18.59 | $19.19 | $10.66 | 2,123 |
| 2019-02-28 | $19.63 | $19.63 | $17.60 | $17.76 | $9.87 | 1,259 |
| 2019-02-27 | $22.34 | $22.34 | $22.34 | $22.34 | $12.41 | 207 |
| 2019-02-26 | $21.82 | $22.34 | $21.82 | $22.34 | $12.41 | 600 |
| 2019-02-25 | $22.37 | $22.37 | $22.37 | $22.37 | $12.43 | 32 |
| 2019-02-22 | $22.37 | $22.37 | $22.37 | $22.37 | $12.43 | 140 |
| 2019-02-21 | $22.37 | $22.37 | $22.37 | $22.37 | $12.43 | 140 |
| 2019-02-20 | $21.98 | $21.98 | $21.98 | $21.98 | $12.21 | 14 |
| 2019-02-19 | $21.98 | $21.98 | $21.98 | $21.98 | $12.21 | 55 |
| 2019-02-15 | $21.98 | $21.98 | $21.98 | $21.98 | $12.21 | 1 |
| 2019-02-14 | $21.98 | $21.98 | $21.98 | $21.98 | $12.21 | 270 |
| 2019-02-13 | $21.42 | $21.42 | $21.42 | $21.42 | $11.90 | 22 |
| 2019-02-12 | $21.42 | $21.42 | $21.42 | $21.42 | $11.90 | 971 |
| 2019-02-11 | $21.10 | $21.21 | $21.07 | $21.21 | $11.78 | 1,413 |
| 2019-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 13 |
| 2019-02-07 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 43 |
| 2019-02-06 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 1 |
| 2019-02-05 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 38 |
| 2019-02-04 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 9 |
| 2019-02-01 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 0 |
| 2019-01-31 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 140 |
| 2019-01-30 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 2 |
| 2019-01-29 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 0 |
| 2019-01-28 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 2 |
| 2019-01-25 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 0 |
| 2019-01-24 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 3 |
| 2019-01-23 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 2 |
| 2019-01-22 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 95 |
| 2019-01-18 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 220 |
| 2019-01-17 | $21.38 | $21.38 | $21.38 | $21.38 | $11.88 | 102 |
| 2019-01-16 | $21.21 | $21.38 | $21.21 | $21.38 | $11.88 | 373 |
| 2019-01-15 | $20.33 | $20.33 | $20.33 | $20.33 | $11.30 | 3 |
| 2019-01-14 | $20.33 | $20.33 | $20.33 | $20.33 | $11.30 | 19 |
| 2019-01-11 | $20.33 | $20.33 | $20.33 | $20.33 | $11.30 | 281 |
| 2019-01-10 | $20.33 | $20.33 | $20.33 | $20.33 | $11.30 | 0 |
| 2019-01-09 | $20.33 | $20.33 | $20.33 | $20.33 | $11.30 | 1 |
| 2019-01-08 | $20.33 | $20.33 | $20.33 | $20.33 | $11.30 | 347 |
| 2019-01-07 | $20.31 | $20.31 | $20.31 | $20.31 | $11.28 | 100 |
| 2019-01-04 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 1 |
| 2019-01-03 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 17 |
| 2019-01-02 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 19 |
| 2018-12-31 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 15 |
| 2018-12-28 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 35 |
| 2018-12-27 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 33 |
| 2018-12-26 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 0 |
| 2018-12-24 | $18.47 | $18.47 | $18.47 | $18.47 | $10.26 | 675 |
| 2018-12-21 | $19.98 | $19.98 | $19.98 | $19.98 | $11.10 | 343 |
| 2018-12-20 | $19.98 | $19.98 | $19.98 | $19.98 | $11.10 | 2 |
| 2018-12-19 | $19.98 | $19.98 | $19.98 | $19.98 | $11.10 | 726 |
| 2018-12-18 | $19.66 | $19.66 | $19.66 | $19.66 | $10.92 | 13 |
| 2018-12-17 | $19.66 | $19.66 | $19.65 | $19.66 | $10.92 | 1,104 |
| 2018-12-14 | $21.14 | $21.14 | $21.14 | $21.14 | $11.75 | 98 |
| 2018-12-13 | $21.14 | $21.14 | $21.14 | $21.14 | $11.75 | 2 |
| 2018-12-12 | $21.03 | $21.53 | $21.03 | $21.14 | $11.75 | 6,546 |
| 2018-12-11 | $21.53 | $21.53 | $21.53 | $21.53 | $11.96 | 26 |
| 2018-12-10 | $21.28 | $21.53 | $21.28 | $21.53 | $11.96 | 355 |
| 2018-12-07 | $22.86 | $22.86 | $21.45 | $21.45 | $11.92 | 696 |
| 2018-12-06 | $21.84 | $22.17 | $21.84 | $22.17 | $12.32 | 403 |
| 2018-12-04 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 411 |
| 2018-12-03 | $22.11 | $22.16 | $22.11 | $22.11 | $12.28 | 1,029 |
| 2018-11-30 | $22.90 | $22.90 | $22.90 | $22.90 | $12.72 | 9 |
| 2018-11-29 | $22.90 | $22.90 | $22.90 | $22.90 | $12.72 | 15 |
| 2018-11-28 | $22.90 | $22.90 | $22.90 | $22.90 | $12.72 | 1,027 |
| 2018-11-27 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 2 |
| 2018-11-26 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 71 |
| 2018-11-23 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 2 |
| 2018-11-21 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 5 |
| 2018-11-20 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 12 |
| 2018-11-19 | $22.88 | $22.99 | $22.86 | $22.99 | $12.77 | 2,186 |
| 2018-11-16 | $23.69 | $23.69 | $23.69 | $23.69 | $13.16 | 0 |
| 2018-11-15 | $23.69 | $23.69 | $23.69 | $23.69 | $13.16 | 9 |
| 2018-11-14 | $23.69 | $23.69 | $23.69 | $23.69 | $13.16 | 103 |
| 2018-11-13 | $24.23 | $24.23 | $23.69 | $23.69 | $13.16 | 600 |
| 2018-11-12 | $24.24 | $24.24 | $24.23 | $24.23 | $13.46 | 440 |
| 2018-11-09 | $23.17 | $23.17 | $23.17 | $23.17 | $12.87 | 100 |
| 2018-11-08 | $23.17 | $23.17 | $23.17 | $23.17 | $12.87 | 4 |
| 2018-11-07 | $23.17 | $23.17 | $23.17 | $23.17 | $12.87 | 9 |
| 2018-11-06 | $23.17 | $23.17 | $23.17 | $23.17 | $12.87 | 2,068 |
| 2018-11-05 | $23.17 | $23.40 | $23.17 | $23.40 | $13.00 | 1,282 |
| 2018-11-02 | $23.11 | $23.11 | $23.06 | $23.06 | $12.81 | 322 |
| 2018-11-01 | $23.17 | $23.17 | $23.17 | $23.17 | $12.87 | 186 |
| 2018-10-31 | $22.06 | $22.06 | $22.06 | $22.06 | $12.26 | 315 |
| 2018-10-30 | $22.03 | $22.03 | $22.03 | $22.03 | $12.24 | 0 |
| 2018-10-29 | $22.03 | $22.03 | $22.03 | $22.03 | $12.24 | 6 |
| 2018-10-26 | $22.03 | $22.03 | $22.03 | $22.03 | $12.24 | 60 |
| 2018-10-25 | $22.03 | $22.03 | $22.03 | $22.03 | $12.24 | 200 |
| 2018-10-24 | $21.90 | $21.90 | $21.90 | $21.90 | $12.17 | 115 |
| 2018-10-23 | $21.90 | $21.90 | $21.90 | $21.90 | $12.17 | 134 |
| 2018-10-22 | $21.84 | $21.90 | $21.59 | $21.90 | $12.17 | 1,300 |
| 2018-10-19 | $22.72 | $22.72 | $22.72 | $22.72 | $12.62 | 156 |
| 2018-10-18 | $22.72 | $22.72 | $22.72 | $22.72 | $12.62 | 113 |
| 2018-10-17 | $22.72 | $22.72 | $22.72 | $22.72 | $12.62 | 500 |
| 2018-10-16 | $21.76 | $21.76 | $21.76 | $21.76 | $12.09 | 302 |
| 2018-10-15 | $21.30 | $21.31 | $21.30 | $21.31 | $11.84 | 302 |
| 2018-10-12 | $20.83 | $20.83 | $20.83 | $20.83 | $11.57 | 112 |
| 2018-10-11 | $20.83 | $20.83 | $20.83 | $20.83 | $11.57 | 200 |
| 2018-10-10 | $20.78 | $20.78 | $20.78 | $20.78 | $11.55 | 204 |
| 2018-10-09 | $20.82 | $20.82 | $20.82 | $20.82 | $11.57 | 117 |
| 2018-10-08 | $21.04 | $21.04 | $21.04 | $21.04 | $11.69 | 114 |
| 2018-10-05 | $21.04 | $21.04 | $21.04 | $21.04 | $11.69 | 102 |
| 2018-10-04 | $21.54 | $21.54 | $21.54 | $21.54 | $11.97 | 113 |
| 2018-10-03 | $21.78 | $21.78 | $21.78 | $21.78 | $12.10 | 102 |
| 2018-10-02 | $21.64 | $21.64 | $21.64 | $21.64 | $12.02 | 352 |
| 2018-10-01 | $22.69 | $22.69 | $21.64 | $21.64 | $12.02 | 704 |
| 2018-09-28 | $22.14 | $22.14 | $21.29 | $21.29 | $11.83 | 385 |
| 2018-09-27 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 77 |
| 2018-09-26 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 117 |
| 2018-09-25 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 92 |
| 2018-09-24 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 96 |
| 2018-09-21 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 201 |
| 2018-09-20 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 217 |
| 2018-09-19 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 229 |
| 2018-09-18 | $21.92 | $21.92 | $21.92 | $21.92 | $12.18 | 0 |
| 2018-09-17 | $22.50 | $22.50 | $21.92 | $21.92 | $12.18 | 2,242 |
| 2018-09-14 | $22.03 | $22.09 | $22.03 | $22.09 | $12.27 | 814 |
| 2018-09-13 | $21.16 | $21.16 | $21.16 | $21.16 | $11.76 | 238 |
| 2018-09-12 | $21.28 | $21.55 | $21.10 | $21.10 | $11.72 | 2,114 |
| 2018-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $11.67 | 111 |
| 2018-09-10 | $20.32 | $20.32 | $20.32 | $20.32 | $11.29 | 114 |
| 2018-09-07 | $20.32 | $20.32 | $20.32 | $20.32 | $11.29 | 0 |
| 2018-09-06 | $20.32 | $20.32 | $20.32 | $20.32 | $11.29 | 100 |
| 2018-09-05 | $20.13 | $20.13 | $20.13 | $20.13 | $11.18 | 186 |
| 2018-09-04 | $20.13 | $20.13 | $20.13 | $20.13 | $11.18 | 148 |
| 2018-08-31 | $20.13 | $20.13 | $20.13 | $20.13 | $11.18 | 30 |
| 2018-08-30 | $20.20 | $20.20 | $20.13 | $20.13 | $11.18 | 312 |
| 2018-08-29 | $20.23 | $20.23 | $20.23 | $20.23 | $11.24 | 109 |
| 2018-08-28 | $22.09 | $22.09 | $20.64 | $20.64 | $11.47 | 372 |
| 2018-08-27 | $19.62 | $21.00 | $19.62 | $20.89 | $11.61 | 703 |
| 2018-08-24 | $20.33 | $20.33 | $20.33 | $20.33 | $11.30 | 104 |
| 2018-08-23 | $21.13 | $21.13 | $21.13 | $21.13 | $11.74 | 21 |
| 2018-08-22 | $21.13 | $21.13 | $21.13 | $21.13 | $11.74 | 100 |
| 2018-08-21 | $21.99 | $21.99 | $21.99 | $21.99 | $12.22 | 4 |
| 2018-08-20 | $22.32 | $22.32 | $21.89 | $21.99 | $12.22 | 1,888 |
| 2018-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $12.22 | 1 |
| 2018-08-16 | $22.05 | $22.91 | $22.00 | $22.00 | $12.22 | 561 |
| 2018-08-15 | $22.16 | $22.16 | $22.16 | $22.16 | $12.31 | 102 |
| 2018-08-14 | $22.06 | $22.06 | $22.06 | $22.06 | $12.26 | 106 |
| 2018-08-13 | $22.02 | $22.02 | $22.02 | $22.02 | $12.23 | 104 |
| 2018-08-10 | $23.09 | $23.09 | $23.09 | $23.09 | $12.83 | 121 |
| 2018-08-09 | $23.09 | $23.09 | $23.09 | $23.09 | $12.83 | 300 |
| 2018-08-08 | $22.97 | $22.97 | $22.97 | $22.97 | $12.76 | 109 |
| 2018-08-07 | $21.63 | $21.63 | $21.63 | $21.63 | $12.02 | 0 |
| 2018-08-06 | $21.63 | $21.63 | $21.63 | $21.63 | $12.02 | 100 |
| 2018-08-03 | $21.14 | $21.14 | $21.14 | $21.14 | $11.75 | 1 |
| 2018-08-02 | $21.14 | $21.14 | $21.14 | $21.14 | $11.75 | 102 |
| 2018-08-01 | $21.14 | $21.14 | $21.14 | $21.14 | $11.75 | 300 |
| 2018-07-31 | $21.15 | $21.15 | $21.15 | $21.15 | $11.75 | 0 |
| 2018-07-30 | $21.15 | $21.15 | $21.15 | $21.15 | $11.75 | 100 |
| 2018-07-27 | $21.39 | $21.39 | $21.39 | $21.39 | $11.88 | 106 |
| 2018-07-26 | $21.16 | $21.16 | $21.16 | $21.16 | $11.76 | 117 |
| 2018-07-25 | $21.16 | $21.16 | $21.16 | $21.16 | $11.76 | 131 |
| 2018-07-24 | $21.16 | $21.16 | $21.16 | $21.16 | $11.76 | 100 |
| 2018-07-23 | $21.50 | $21.50 | $21.50 | $21.50 | $11.95 | 308 |
| 2018-07-20 | $21.40 | $21.40 | $21.40 | $21.40 | $11.89 | 102 |
| 2018-07-19 | $22.19 | $22.19 | $22.19 | $22.19 | $12.33 | 205 |
| 2018-07-18 | $21.96 | $21.96 | $21.96 | $21.96 | $12.20 | 101 |
| 2018-07-17 | $21.96 | $21.96 | $21.96 | $21.96 | $12.20 | 100 |
| 2018-07-16 | $21.99 | $21.99 | $21.99 | $21.99 | $12.22 | 148 |
| 2018-07-13 | $21.69 | $21.69 | $21.69 | $21.69 | $12.05 | 101 |
| 2018-07-12 | $21.69 | $21.69 | $21.69 | $21.69 | $12.05 | 500 |
| 2018-07-11 | $20.90 | $20.90 | $20.90 | $20.90 | $11.61 | 166 |
| 2018-07-10 | $20.90 | $20.90 | $20.90 | $20.90 | $11.61 | 119 |
| 2018-07-09 | $20.90 | $20.90 | $20.90 | $20.90 | $11.61 | 126 |
| 2018-07-06 | $20.90 | $20.90 | $20.90 | $20.90 | $11.61 | 102 |
| 2018-07-05 | $20.90 | $20.90 | $20.90 | $20.90 | $11.61 | 11 |
| 2018-07-03 | $20.90 | $20.90 | $20.90 | $20.90 | $11.61 | 34 |
| 2018-07-02 | $20.90 | $20.90 | $20.90 | $20.90 | $11.61 | 300 |
| 2018-06-29 | $20.91 | $20.91 | $20.91 | $20.91 | $11.62 | 102 |
| 2018-06-28 | $20.87 | $20.87 | $20.87 | $20.87 | $11.60 | 36 |
| 2018-06-27 | $20.87 | $20.87 | $20.87 | $20.87 | $11.60 | 11 |
| 2018-06-26 | $20.75 | $20.87 | $20.75 | $20.87 | $11.60 | 2,509 |
| 2018-06-25 | $20.87 | $20.87 | $20.87 | $20.87 | $11.60 | 70 |
| 2018-06-22 | $20.87 | $20.87 | $20.87 | $20.87 | $11.60 | 14 |
| 2018-06-21 | $20.91 | $20.91 | $20.87 | $20.87 | $11.60 | 955 |
| 2018-06-20 | $21.02 | $21.02 | $21.02 | $21.02 | $11.68 | 421 |
| 2018-06-19 | $22.04 | $22.04 | $22.04 | $22.04 | $12.25 | 117 |
| 2018-06-18 | $22.04 | $22.04 | $22.04 | $22.04 | $12.25 | 500 |
| 2018-06-15 | $20.85 | $21.50 | $20.85 | $21.50 | $11.95 | 337 |
| 2018-06-14 | $21.60 | $21.87 | $21.60 | $21.86 | $12.15 | 2,025 |
| 2018-06-13 | $21.79 | $22.82 | $21.69 | $22.78 | $12.66 | 1,000 |
| 2018-06-12 | $21.62 | $21.64 | $21.62 | $21.64 | $12.02 | 289 |
| 2018-06-11 | $21.26 | $21.26 | $21.26 | $21.26 | $11.81 | 163 |
| 2018-06-08 | $21.26 | $21.26 | $21.26 | $21.26 | $11.81 | 267 |
| 2018-06-07 | $21.41 | $21.41 | $21.26 | $21.26 | $11.81 | 538 |
| 2018-06-06 | $21.09 | $21.09 | $21.09 | $21.09 | $11.72 | 301 |
| 2018-06-05 | $20.40 | $20.40 | $20.40 | $20.40 | $11.33 | 0 |
| 2018-06-04 | $20.40 | $20.40 | $20.40 | $20.40 | $11.33 | 200 |
| 2018-06-01 | $20.32 | $20.32 | $20.32 | $20.32 | $11.29 | 196 |
| 2018-05-31 | $20.56 | $20.56 | $20.56 | $20.56 | $11.42 | 205 |
| 2018-05-30 | $21.31 | $21.31 | $20.69 | $20.90 | $11.61 | 1,346 |
| 2018-05-29 | $21.09 | $21.09 | $21.00 | $21.00 | $11.67 | 568 |
| 2018-05-25 | $21.01 | $21.01 | $21.01 | $21.01 | $11.67 | 215 |
| 2018-05-24 | $21.62 | $21.62 | $21.62 | $21.62 | $12.01 | 285 |
| 2018-05-23 | $22.39 | $22.39 | $22.39 | $22.39 | $12.44 | 0 |
| 2018-05-22 | $22.39 | $22.39 | $22.39 | $22.39 | $12.44 | 300 |
| 2018-05-21 | $22.69 | $22.69 | $22.69 | $22.69 | $12.61 | 195 |
| 2018-05-18 | $22.71 | $22.71 | $22.71 | $22.71 | $12.62 | 295 |
| 2018-05-17 | $22.68 | $22.68 | $22.67 | $22.67 | $12.60 | 461 |
| 2018-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $12.36 | 0 |
| 2018-05-15 | $22.25 | $22.25 | $22.25 | $22.25 | $12.36 | 200 |
| 2018-05-14 | $22.29 | $22.29 | $22.29 | $22.29 | $12.38 | 201 |
| 2018-05-11 | $22.76 | $22.76 | $22.18 | $22.45 | $12.47 | 1,308 |
| 2018-05-10 | $24.77 | $24.77 | $24.77 | $24.77 | $13.76 | 0 |
| 2018-05-09 | $24.77 | $24.77 | $24.77 | $24.77 | $13.76 | 200 |
| 2018-05-08 | $23.83 | $23.83 | $23.83 | $23.83 | $13.24 | 0 |
| 2018-05-07 | $23.57 | $23.83 | $23.33 | $23.83 | $13.24 | 5,952 |
| 2018-05-04 | $24.13 | $24.13 | $24.13 | $24.13 | $13.41 | 335 |
| 2018-05-03 | $23.84 | $23.98 | $23.84 | $23.98 | $13.32 | 398 |
| 2018-05-02 | $23.16 | $23.65 | $23.16 | $23.63 | $13.13 | 2,475 |
| 2018-05-01 | $24.06 | $24.08 | $24.06 | $24.08 | $13.38 | 1,326 |
| 2018-04-30 | $23.53 | $24.13 | $23.53 | $24.13 | $13.41 | 769 |
| 2018-04-27 | $23.73 | $23.73 | $23.53 | $23.53 | $13.07 | 427 |
| 2018-04-26 | $24.30 | $24.30 | $23.74 | $23.74 | $13.19 | 969 |
| 2018-04-25 | $24.31 | $24.31 | $23.72 | $23.80 | $13.22 | 1,428 |
| 2018-04-24 | $25.46 | $25.46 | $25.46 | $25.46 | $14.15 | 0 |
| 2018-04-23 | $25.46 | $25.46 | $25.46 | $25.46 | $14.15 | 0 |
| 2018-04-20 | $25.46 | $25.46 | $25.46 | $25.46 | $14.15 | 0 |
| 2018-04-19 | $25.46 | $25.46 | $25.46 | $25.46 | $14.15 | 0 |
| 2018-04-18 | $25.46 | $25.46 | $25.46 | $25.46 | $14.15 | 0 |
| 2018-04-17 | $25.46 | $25.46 | $25.46 | $25.46 | $14.15 | 200 |
| 2018-04-16 | $23.50 | $25.20 | $23.50 | $25.20 | $14.00 | 534 |
| 2018-04-13 | $25.25 | $25.25 | $25.25 | $25.25 | $14.03 | 0 |
| 2018-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $14.03 | 0 |
| 2018-04-11 | $25.00 | $25.25 | $25.00 | $25.25 | $14.03 | 269 |
| 2018-04-10 | $25.04 | $25.04 | $25.04 | $25.04 | $13.91 | 231 |
| 2018-04-09 | $25.04 | $25.04 | $25.04 | $25.04 | $13.91 | 0 |
| 2018-04-06 | $25.04 | $25.04 | $25.04 | $25.04 | $13.91 | 0 |
| 2018-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $13.91 | 0 |
| 2018-04-04 | $25.06 | $25.06 | $25.04 | $25.04 | $13.91 | 403 |
| 2018-04-03 | $22.88 | $24.81 | $22.88 | $24.73 | $13.74 | 911 |
| 2018-04-02 | $24.49 | $24.49 | $24.49 | $24.49 | $13.61 | 0 |
| 2018-03-29 | $24.49 | $24.49 | $24.49 | $24.49 | $13.61 | 0 |
| 2018-03-28 | $24.49 | $24.49 | $24.49 | $24.49 | $13.61 | 0 |
| 2018-03-27 | $25.19 | $25.19 | $24.49 | $24.49 | $13.61 | 2,200 |
| 2018-03-26 | $26.00 | $26.00 | $26.00 | $26.00 | $14.45 | 0 |
| 2018-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $14.45 | 0 |
| 2018-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $14.45 | 200 |
| 2018-03-21 | $25.79 | $25.79 | $25.79 | $25.79 | $14.33 | 0 |
| 2018-03-20 | $25.79 | $25.79 | $25.79 | $25.79 | $14.33 | 0 |
| 2018-03-19 | $28.00 | $28.00 | $25.79 | $25.79 | $14.33 | 1,200 |
| 2018-03-16 | $27.00 | $27.88 | $27.00 | $27.57 | $15.32 | 1,359 |
| 2018-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $15.00 | 35 |
| 2018-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $15.00 | 35 |
| 2018-03-13 | $27.00 | $27.00 | $27.00 | $27.00 | $15.00 | 0 |
| 2018-03-12 | $27.00 | $27.00 | $27.00 | $27.00 | $15.00 | 0 |
| 2018-03-09 | $27.00 | $27.00 | $27.00 | $27.00 | $15.00 | 50 |
| 2018-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $15.00 | 236 |
| 2018-03-07 | $27.27 | $27.27 | $27.27 | $27.27 | $15.15 | 134 |
| 2018-03-06 | $26.68 | $26.68 | $26.68 | $26.68 | $14.82 | 0 |
| 2018-03-05 | $26.68 | $26.68 | $26.68 | $26.68 | $14.82 | 50 |
| 2018-03-02 | $26.73 | $26.73 | $26.68 | $26.68 | $14.82 | 4,195 |
| 2018-03-01 | $28.90 | $28.90 | $28.90 | $28.90 | $16.06 | 237 |
| 2018-02-28 | $28.90 | $28.90 | $28.90 | $28.90 | $16.06 | 0 |
| 2018-02-27 | $28.90 | $28.90 | $28.90 | $28.90 | $16.06 | 1,506 |
| 2018-02-26 | $28.00 | $28.00 | $28.00 | $28.00 | $15.56 | 37 |
| 2018-02-23 | $28.00 | $28.00 | $28.00 | $28.00 | $15.56 | 100 |
| 2018-02-22 | $28.13 | $28.13 | $28.13 | $28.13 | $15.63 | 0 |
| 2018-02-21 | $28.00 | $28.16 | $28.00 | $28.13 | $15.63 | 7,480 |
| 2018-02-20 | $27.93 | $27.93 | $27.75 | $27.75 | $15.42 | 630 |
| 2018-02-16 | $27.66 | $27.66 | $27.66 | $27.66 | $15.37 | 0 |
| 2018-02-15 | $27.66 | $27.66 | $27.66 | $27.66 | $15.37 | 0 |
| 2018-02-14 | $27.56 | $27.66 | $27.53 | $27.66 | $15.37 | 350 |
| 2018-02-13 | $26.93 | $26.93 | $26.93 | $26.93 | $14.96 | 0 |
| 2018-02-12 | $26.50 | $26.93 | $26.50 | $26.93 | $14.96 | 700 |
| 2018-02-09 | $26.91 | $26.91 | $25.96 | $26.41 | $14.67 | 1,375 |
| 2018-02-08 | $27.71 | $27.73 | $27.71 | $27.73 | $15.40 | 472 |
| 2018-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $15.00 | 0 |
| 2018-02-06 | $27.05 | $27.05 | $26.83 | $27.00 | $15.00 | 459 |
| 2018-02-05 | $27.66 | $27.71 | $27.66 | $27.71 | $15.40 | 281 |
| 2018-02-02 | $28.27 | $28.27 | $28.27 | $28.27 | $15.71 | 0 |
| 2018-02-01 | $27.82 | $28.27 | $27.82 | $28.27 | $15.71 | 920 |
| 2018-01-31 | $27.96 | $27.99 | $27.24 | $27.99 | $15.55 | 1,700 |
| 2018-01-30 | $27.67 | $27.67 | $27.67 | $27.67 | $15.37 | 181 |
| 2018-01-29 | $27.91 | $28.18 | $27.91 | $28.18 | $15.65 | 1,000 |
| 2018-01-26 | $28.11 | $28.11 | $27.92 | $28.07 | $15.60 | 700 |
| 2018-01-25 | $27.37 | $27.50 | $27.37 | $27.50 | $15.28 | 405 |
| 2018-01-24 | $27.49 | $27.49 | $27.49 | $27.49 | $15.28 | 0 |
| 2018-01-23 | $27.49 | $27.49 | $27.49 | $27.49 | $15.28 | 270 |
| 2018-01-22 | $26.96 | $27.49 | $26.96 | $27.49 | $15.28 | 1,268 |
| 2018-01-19 | $26.84 | $26.84 | $26.84 | $26.84 | $14.91 | 100 |
| 2018-01-18 | $26.65 | $26.65 | $26.65 | $26.65 | $14.81 | 260 |
| 2018-01-17 | $26.76 | $26.76 | $26.76 | $26.76 | $14.87 | 260 |
| 2018-01-16 | $27.12 | $27.12 | $26.73 | $26.73 | $14.85 | 425 |
| 2018-01-12 | $26.91 | $26.91 | $26.91 | $26.91 | $14.95 | 103 |
| 2018-01-11 | $26.33 | $26.71 | $26.33 | $26.71 | $14.84 | 493 |
| 2018-01-10 | $26.26 | $26.29 | $26.17 | $26.29 | $14.61 | 501 |
| 2018-01-09 | $25.68 | $25.68 | $25.68 | $25.68 | $14.27 | 99 |
| 2018-01-08 | $25.68 | $25.68 | $25.68 | $25.68 | $14.27 | 92 |
| 2018-01-05 | $25.68 | $25.68 | $25.68 | $25.68 | $14.27 | 200 |
| 2018-01-04 | $25.45 | $25.45 | $25.45 | $25.45 | $14.14 | 106 |
| 2018-01-03 | $24.66 | $24.66 | $24.66 | $24.66 | $13.70 | 3 |
| 2018-01-02 | $24.66 | $24.66 | $24.66 | $24.66 | $13.70 | 100 |
| 2017-12-29 | $24.55 | $24.55 | $24.55 | $24.55 | $13.64 | 200 |
| 2017-12-28 | $25.73 | $25.73 | $25.73 | $25.73 | $14.30 | 45 |
| 2017-12-27 | $25.73 | $25.73 | $25.73 | $25.73 | $14.30 | 1 |
| 2017-12-26 | $26.79 | $26.79 | $25.73 | $25.73 | $14.30 | 916 |
| 2017-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $14.45 | 0 |
| 2017-12-21 | $26.00 | $26.00 | $26.00 | $26.00 | $14.45 | 0 |
| 2017-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $14.45 | 10 |
| 2017-12-19 | $26.00 | $26.00 | $26.00 | $26.00 | $14.45 | 125 |
| 2017-12-18 | $24.96 | $25.42 | $24.96 | $25.42 | $14.12 | 1,118 |
| 2017-12-15 | $24.54 | $24.54 | $24.54 | $24.54 | $13.64 | 277 |
| 2017-12-14 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 0 |
| 2017-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 0 |
| 2017-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 0 |
| 2017-12-11 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 3 |
| 2017-12-08 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 0 |
| 2017-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 0 |
| 2017-12-06 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 0 |
| 2017-12-05 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 36 |
| 2017-12-04 | $24.75 | $24.75 | $24.75 | $24.75 | $13.75 | 200 |
| 2017-12-01 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 43 |
| 2017-11-30 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 100 |
| 2017-11-29 | $25.13 | $25.13 | $25.13 | $25.13 | $13.96 | 12 |
| 2017-11-28 | $25.13 | $25.13 | $25.13 | $25.13 | $13.96 | 0 |
| 2017-11-27 | $25.13 | $25.13 | $25.13 | $25.13 | $13.96 | 18 |
| 2017-11-24 | $25.13 | $25.13 | $25.13 | $25.13 | $13.96 | 0 |
| 2017-11-22 | $25.11 | $25.13 | $25.11 | $25.13 | $13.96 | 363 |
| 2017-11-21 | $25.13 | $25.13 | $25.13 | $25.13 | $13.96 | 295 |
| 2017-11-20 | $24.99 | $25.00 | $24.81 | $24.81 | $13.78 | 802 |
| 2017-11-17 | $24.28 | $24.28 | $24.28 | $24.28 | $13.49 | 41 |
| 2017-11-16 | $24.30 | $24.30 | $24.28 | $24.28 | $13.49 | 1,825 |
| 2017-11-15 | $23.71 | $23.71 | $23.71 | $23.71 | $13.17 | 100 |
| 2017-11-14 | $22.25 | $22.25 | $22.25 | $22.25 | $12.36 | 0 |
| 2017-11-13 | $22.25 | $22.25 | $22.25 | $22.25 | $12.36 | 0 |
| 2017-11-10 | $22.25 | $22.25 | $22.25 | $22.25 | $12.36 | 0 |
| 2017-11-09 | $22.25 | $22.25 | $22.25 | $22.25 | $12.36 | 149 |
| 2017-11-08 | $20.93 | $21.47 | $20.93 | $21.47 | $11.93 | 755 |
| 2017-11-07 | $22.19 | $22.19 | $22.19 | $22.19 | $12.33 | 41 |
| 2017-11-06 | $22.18 | $22.19 | $22.18 | $22.19 | $12.33 | 832 |
| 2017-11-03 | $22.64 | $22.64 | $22.64 | $22.64 | $12.58 | 301 |
| 2017-11-02 | $22.68 | $22.68 | $22.68 | $22.68 | $12.60 | 2 |
| 2017-11-01 | $22.68 | $22.68 | $22.68 | $22.68 | $12.60 | 0 |
| 2017-10-31 | $22.68 | $22.68 | $22.68 | $22.68 | $12.60 | 0 |
| 2017-10-30 | $22.68 | $22.68 | $22.68 | $22.68 | $12.60 | 0 |
| 2017-10-27 | $22.68 | $22.68 | $22.68 | $22.68 | $12.60 | 370 |
| 2017-10-26 | $22.53 | $22.53 | $22.53 | $22.53 | $12.52 | 0 |
| 2017-10-25 | $22.53 | $22.53 | $22.53 | $22.53 | $12.52 | 0 |
| 2017-10-24 | $22.53 | $22.53 | $22.53 | $22.53 | $12.52 | 50 |
| 2017-10-23 | $22.53 | $22.53 | $22.53 | $22.53 | $12.52 | 0 |
| 2017-10-20 | $22.53 | $22.53 | $22.53 | $22.53 | $12.52 | 30 |
| 2017-10-19 | $22.53 | $22.53 | $22.53 | $22.53 | $12.52 | 0 |
| 2017-10-18 | $22.53 | $22.53 | $22.53 | $22.53 | $12.52 | 0 |
| 2017-10-17 | $22.22 | $22.53 | $22.22 | $22.53 | $12.52 | 1,000 |
| 2017-10-16 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 5 |
| 2017-10-13 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 0 |
| 2017-10-12 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 80 |
| 2017-10-11 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 0 |
| 2017-10-10 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 0 |
| 2017-10-09 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 0 |
| 2017-10-06 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 50 |
| 2017-10-05 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 0 |
| 2017-10-04 | $23.42 | $23.42 | $23.42 | $23.42 | $13.01 | 100 |
| 2017-10-03 | $23.84 | $23.84 | $23.84 | $23.84 | $13.25 | 155 |
| 2017-10-02 | $21.71 | $21.71 | $21.71 | $21.71 | $12.06 | 345 |
| 2017-09-29 | $24.21 | $24.21 | $24.21 | $24.21 | $13.45 | 0 |
| 2017-09-28 | $24.21 | $24.21 | $24.21 | $24.21 | $13.45 | 0 |
| 2017-09-27 | $24.34 | $24.34 | $24.21 | $24.21 | $13.45 | 388 |
| 2017-09-26 | $24.15 | $24.15 | $24.15 | $24.15 | $13.42 | 0 |
| 2017-09-25 | $23.96 | $24.15 | $23.96 | $24.15 | $13.42 | 6,010 |
| 2017-09-22 | $23.39 | $23.39 | $23.39 | $23.39 | $13.00 | 23 |
| 2017-09-21 | $23.39 | $23.39 | $23.39 | $23.39 | $13.00 | 0 |
| 2017-09-20 | $22.64 | $23.39 | $22.64 | $23.39 | $13.00 | 206 |
| 2017-09-19 | $22.57 | $22.62 | $22.57 | $22.62 | $12.57 | 200 |
| 2017-09-18 | $23.35 | $23.35 | $23.35 | $23.35 | $12.97 | 429 |
| 2017-09-15 | $23.05 | $23.07 | $22.98 | $23.07 | $12.82 | 751 |
| 2017-09-14 | $23.24 | $23.24 | $23.24 | $23.24 | $12.91 | 92 |
| 2017-09-13 | $23.02 | $23.36 | $23.02 | $23.24 | $12.91 | 1,805 |
| 2017-09-12 | $23.01 | $23.16 | $23.01 | $23.04 | $12.80 | 733 |
| 2017-09-11 | $23.14 | $23.14 | $23.14 | $23.14 | $12.86 | 587 |
| 2017-09-08 | $22.48 | $22.48 | $22.46 | $22.46 | $12.48 | 400 |
| 2017-09-07 | $22.70 | $22.70 | $22.70 | $22.70 | $12.61 | 100 |
| 2017-09-06 | $22.78 | $22.78 | $22.70 | $22.70 | $12.61 | 300 |
| 2017-09-05 | $22.34 | $22.34 | $22.34 | $22.34 | $12.41 | 406 |
| 2017-09-01 | $22.25 | $22.65 | $22.25 | $22.65 | $12.58 | 1,591 |
| 2017-08-31 | $22.13 | $22.13 | $22.13 | $22.13 | $12.30 | 201 |
| 2017-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $12.22 | 0 |
| 2017-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $12.22 | 300 |
| 2017-08-28 | $22.20 | $22.20 | $22.20 | $22.20 | $12.33 | 2,240 |
| 2017-08-25 | $21.93 | $21.93 | $21.93 | $21.93 | $12.18 | 928 |
| 2017-08-24 | $21.44 | $21.48 | $21.44 | $21.48 | $11.93 | 1,388 |
| 2017-08-23 | $21.14 | $21.14 | $21.14 | $21.14 | $11.75 | 100 |
| 2017-08-22 | $22.59 | $22.59 | $22.59 | $22.59 | $12.55 | 115 |
| 2017-08-21 | $22.59 | $22.59 | $22.59 | $22.59 | $12.55 | 0 |
| 2017-08-18 | $22.59 | $22.59 | $22.59 | $22.59 | $12.55 | 1 |
| 2017-08-17 | $22.59 | $22.59 | $22.59 | $22.59 | $12.55 | 75 |
| 2017-08-16 | $22.59 | $22.59 | $22.59 | $22.59 | $12.55 | 4 |
| 2017-08-15 | $22.75 | $22.75 | $22.59 | $22.59 | $12.55 | 658 |
| 2017-08-14 | $22.62 | $22.84 | $22.62 | $22.81 | $12.67 | 1,102 |
| 2017-08-11 | $22.33 | $22.80 | $22.33 | $22.52 | $12.51 | 1,200 |
| 2017-08-10 | $22.72 | $22.72 | $22.43 | $22.54 | $12.52 | 1,348 |
| 2017-08-09 | $21.76 | $21.76 | $21.76 | $21.76 | $12.09 | 28 |
| 2017-08-08 | $22.76 | $22.76 | $21.32 | $21.76 | $12.09 | 1,092 |
| 2017-08-07 | $24.53 | $24.53 | $24.53 | $24.53 | $13.63 | 162 |
| 2017-08-04 | $23.88 | $23.88 | $23.88 | $23.88 | $13.27 | 0 |
| 2017-08-03 | $23.88 | $23.88 | $23.88 | $23.88 | $13.27 | 1 |
| 2017-08-02 | $23.44 | $24.11 | $23.44 | $23.88 | $13.27 | 2,199 |
| 2017-08-01 | $23.96 | $23.96 | $23.96 | $23.96 | $13.31 | 32 |
| 2017-07-31 | $23.96 | $23.96 | $23.96 | $23.96 | $13.31 | 101 |
| 2017-07-28 | $24.09 | $24.09 | $24.09 | $24.09 | $13.38 | 0 |
| 2017-07-27 | $24.04 | $24.09 | $23.00 | $24.09 | $13.38 | 3,280 |
| 2017-07-26 | $24.33 | $24.33 | $24.27 | $24.27 | $13.48 | 429 |
| 2017-07-25 | $24.45 | $24.69 | $24.39 | $24.39 | $13.55 | 3,205 |
| 2017-07-24 | $24.35 | $24.35 | $24.35 | $24.35 | $13.53 | 0 |
| 2017-07-21 | $24.35 | $24.35 | $24.35 | $24.35 | $13.53 | 0 |
| 2017-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $13.53 | 200 |
| 2017-07-19 | $24.21 | $24.38 | $24.21 | $24.38 | $13.55 | 1,379 |
| 2017-07-18 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 0 |
| 2017-07-17 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 0 |
| 2017-07-14 | $22.99 | $22.99 | $22.99 | $22.99 | $12.77 | 150 |
| 2017-07-13 | $23.36 | $23.36 | $23.36 | $23.36 | $12.98 | 629 |
| 2017-07-12 | $23.50 | $23.74 | $23.50 | $23.74 | $13.19 | 364 |
| 2017-07-11 | $23.88 | $23.98 | $23.50 | $23.50 | $13.06 | 1,660 |
| 2017-07-10 | $23.40 | $23.55 | $23.40 | $23.55 | $13.08 | 488 |
| 2017-07-07 | $24.09 | $24.58 | $24.09 | $24.47 | $13.60 | 1,469 |
| 2017-07-06 | $25.10 | $25.10 | $24.10 | $24.10 | $13.39 | 1,913 |
| 2017-07-05 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 174 |
| 2017-07-03 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 299 |
| 2017-06-30 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 1 |
| 2017-06-29 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 138 |
| 2017-06-28 | $24.93 | $24.93 | $24.93 | $24.93 | $13.85 | 2 |
| 2017-06-27 | $24.93 | $24.93 | $24.93 | $24.93 | $13.85 | 0 |
| 2017-06-26 | $24.93 | $24.93 | $24.93 | $24.93 | $13.85 | 0 |
| 2017-06-23 | $24.00 | $24.93 | $24.00 | $24.93 | $13.85 | 7,062 |
| 2017-06-22 | $24.00 | $24.11 | $23.98 | $23.98 | $13.32 | 2,162 |
| 2017-06-21 | $23.74 | $23.74 | $23.67 | $23.70 | $13.17 | 852 |
| 2017-06-20 | $24.21 | $24.21 | $24.21 | $24.21 | $13.45 | 300 |
| 2017-06-19 | $24.21 | $24.21 | $24.21 | $24.21 | $13.45 | 0 |
| 2017-06-16 | $24.26 | $24.26 | $24.21 | $24.21 | $13.45 | 503 |
| 2017-06-15 | $24.73 | $24.73 | $24.73 | $24.73 | $13.74 | 0 |
| 2017-06-14 | $24.73 | $24.73 | $24.73 | $24.73 | $13.74 | 7 |
| 2017-06-13 | $24.73 | $24.73 | $24.73 | $24.73 | $13.74 | 230 |
| 2017-06-12 | $24.21 | $24.21 | $24.21 | $24.21 | $13.45 | 100 |
| 2017-06-09 | $23.86 | $23.86 | $23.86 | $23.86 | $13.26 | 125 |
| 2017-06-08 | $24.08 | $24.08 | $24.08 | $24.08 | $13.38 | 0 |
| 2017-06-07 | $24.08 | $24.08 | $24.08 | $24.08 | $13.38 | 49 |
| 2017-06-06 | $24.08 | $24.08 | $24.08 | $24.08 | $13.38 | 596 |
| 2017-06-05 | $24.45 | $24.45 | $24.45 | $24.45 | $13.58 | 6 |
| 2017-06-02 | $24.26 | $24.45 | $24.15 | $24.45 | $13.58 | 845 |
| 2017-06-01 | $23.82 | $24.00 | $23.82 | $24.00 | $13.33 | 901 |
| 2017-05-31 | $23.87 | $23.87 | $23.87 | $23.87 | $13.26 | 0 |
| 2017-05-30 | $23.87 | $23.87 | $23.87 | $23.87 | $13.26 | 0 |
| 2017-05-26 | $23.87 | $23.87 | $23.87 | $23.87 | $13.26 | 0 |
| 2017-05-25 | $23.87 | $23.87 | $23.87 | $23.87 | $13.26 | 50 |
| 2017-05-24 | $23.87 | $23.87 | $23.87 | $23.87 | $13.26 | 0 |
| 2017-05-23 | $24.01 | $24.01 | $23.86 | $23.87 | $13.26 | 500 |
| 2017-05-22 | $23.95 | $24.00 | $23.85 | $24.00 | $13.33 | 5,367 |
| 2017-05-19 | $23.58 | $23.58 | $23.58 | $23.58 | $13.10 | 1,100 |
| 2017-05-18 | $23.36 | $23.36 | $23.36 | $23.36 | $12.98 | 0 |
| 2017-05-17 | $23.61 | $23.61 | $23.36 | $23.36 | $12.98 | 250 |
| 2017-05-16 | $23.80 | $23.93 | $23.50 | $23.54 | $13.08 | 1,929 |
| 2017-05-15 | $23.83 | $24.64 | $23.80 | $23.80 | $13.22 | 1,268 |
| 2017-05-12 | $23.58 | $23.59 | $23.57 | $23.59 | $13.11 | 2,160 |
| 2017-05-11 | $23.88 | $23.88 | $23.88 | $23.88 | $13.27 | 0 |
| 2017-05-10 | $24.78 | $24.78 | $23.88 | $23.88 | $13.27 | 1,781 |
| 2017-05-09 | $21.27 | $23.35 | $21.27 | $23.24 | $12.91 | 3,395 |
| 2017-05-08 | $20.85 | $20.85 | $20.85 | $20.85 | $11.58 | 0 |
| 2017-05-05 | $20.85 | $20.85 | $20.85 | $20.85 | $11.58 | 0 |
| 2017-05-04 | $22.49 | $22.49 | $19.40 | $20.85 | $11.58 | 8,810 |
| 2017-05-03 | $22.06 | $22.06 | $22.06 | $22.06 | $12.25 | 100 |
| 2017-05-02 | $21.37 | $21.37 | $21.35 | $21.36 | $11.87 | 1,803 |
| 2017-05-01 | $21.34 | $21.34 | $21.34 | $21.34 | $11.86 | 0 |
| 2017-04-28 | $21.34 | $21.34 | $21.34 | $21.34 | $11.86 | 162 |
| 2017-04-27 | $21.14 | $21.14 | $21.14 | $21.14 | $11.75 | 0 |
| 2017-04-26 | $20.83 | $21.14 | $20.83 | $21.14 | $11.75 | 1,098 |
| 2017-04-25 | $21.49 | $21.49 | $21.02 | $21.03 | $11.68 | 2,700 |
| 2017-04-24 | $21.29 | $21.29 | $21.18 | $21.18 | $11.77 | 2,375 |
| 2017-04-21 | $21.64 | $21.64 | $21.64 | $21.64 | $12.02 | 0 |
| 2017-04-20 | $21.64 | $21.64 | $21.64 | $21.64 | $12.02 | 100 |
| 2017-04-19 | $21.37 | $21.44 | $21.26 | $21.27 | $11.82 | 2,130 |
| 2017-04-18 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 1 |
| 2017-04-17 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 80 |
| 2017-04-13 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 27 |
| 2017-04-12 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 100 |
| 2017-04-11 | $21.20 | $21.20 | $21.20 | $21.20 | $11.78 | 0 |
| 2017-04-10 | $21.16 | $21.20 | $21.16 | $21.20 | $11.78 | 1,780 |
| 2017-04-07 | $21.30 | $21.30 | $21.30 | $21.30 | $11.83 | 1 |
| 2017-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $11.83 | 0 |
| 2017-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $11.83 | 798 |
| 2017-04-04 | $20.58 | $20.80 | $20.58 | $20.71 | $11.51 | 667 |
| 2017-04-03 | $19.88 | $19.88 | $19.88 | $19.88 | $11.05 | 18 |
| 2017-03-31 | $19.88 | $19.88 | $19.88 | $19.88 | $11.05 | 75 |
| 2017-03-30 | $20.17 | $20.17 | $19.88 | $19.88 | $11.05 | 508 |
| 2017-03-29 | $20.24 | $20.24 | $20.24 | $20.24 | $11.24 | 0 |
| 2017-03-28 | $20.24 | $20.24 | $20.24 | $20.24 | $11.24 | 164 |
| 2017-03-27 | $19.31 | $19.96 | $19.31 | $19.96 | $11.09 | 2,244 |
| 2017-03-24 | $19.34 | $19.34 | $19.34 | $19.34 | $10.74 | 16 |
| 2017-03-23 | $19.30 | $19.34 | $19.30 | $19.34 | $10.74 | 411 |
| 2017-03-22 | $20.00 | $20.00 | $20.00 | $20.00 | $11.11 | 305 |
| 2017-03-21 | $20.00 | $20.00 | $19.98 | $19.98 | $11.10 | 878 |
| 2017-03-20 | $19.42 | $20.38 | $19.42 | $20.33 | $11.29 | 1,242 |
| 2017-03-17 | $19.30 | $19.30 | $19.30 | $19.30 | $10.72 | 605 |
| 2017-03-16 | $20.04 | $20.80 | $20.04 | $20.80 | $11.56 | 1,658 |
| 2017-03-15 | $19.87 | $19.87 | $19.87 | $19.87 | $11.04 | 84 |
| 2017-03-14 | $19.87 | $19.87 | $19.87 | $19.87 | $11.04 | 8 |
| 2017-03-13 | $19.87 | $19.87 | $19.87 | $19.87 | $11.04 | 0 |
| 2017-03-10 | $20.16 | $20.16 | $19.87 | $19.87 | $11.04 | 431 |
| 2017-03-09 | $20.15 | $20.15 | $20.15 | $20.15 | $11.20 | 295 |
| 2017-03-08 | $19.61 | $19.61 | $19.61 | $19.61 | $10.89 | 5 |
| 2017-03-07 | $19.50 | $20.50 | $19.50 | $19.61 | $10.89 | 1,073 |
| 2017-03-06 | $19.51 | $20.00 | $19.51 | $20.00 | $11.11 | 671 |
| 2017-03-03 | $20.00 | $20.89 | $19.61 | $19.94 | $11.08 | 3,027 |
| 2017-03-02 | $20.12 | $20.12 | $19.98 | $20.11 | $11.17 | 2,318 |
| 2017-03-01 | $20.14 | $20.14 | $20.14 | $20.14 | $11.19 | 590 |
| 2017-02-28 | $19.13 | $19.38 | $17.62 | $17.62 | $9.79 | 2,114 |
| 2017-02-27 | $20.40 | $21.29 | $20.40 | $21.29 | $11.83 | 410 |
| 2017-02-24 | $20.58 | $20.58 | $20.58 | $20.58 | $11.43 | 78 |
| 2017-02-23 | $20.58 | $20.58 | $20.58 | $20.58 | $11.43 | 150 |
| 2017-02-22 | $20.80 | $20.80 | $20.50 | $20.58 | $11.43 | 733 |
| 2017-02-21 | $21.35 | $21.35 | $19.62 | $19.62 | $10.90 | 498 |
| 2017-02-17 | $18.62 | $18.62 | $18.62 | $18.62 | $10.35 | 0 |
| 2017-02-16 | $18.62 | $18.62 | $18.62 | $18.62 | $10.35 | 0 |
| 2017-02-15 | $18.62 | $18.62 | $18.62 | $18.62 | $10.35 | 0 |
| 2017-02-14 | $18.62 | $18.62 | $18.62 | $18.62 | $10.35 | 80 |
| 2017-02-13 | $18.62 | $18.62 | $18.62 | $18.62 | $10.35 | 100 |
| 2017-02-10 | $18.62 | $18.62 | $18.62 | $18.62 | $10.35 | 0 |
| 2017-02-09 | $18.62 | $18.62 | $18.62 | $18.62 | $10.35 | 0 |
| 2017-02-08 | $18.75 | $18.75 | $18.62 | $18.62 | $10.35 | 1,906 |
| 2017-02-07 | $19.31 | $19.31 | $19.31 | $19.31 | $10.73 | 54 |
| 2017-02-06 | $19.31 | $19.31 | $19.31 | $19.31 | $10.73 | 0 |
| 2017-02-03 | $19.31 | $19.31 | $19.31 | $19.31 | $10.73 | 0 |
| 2017-02-02 | $20.02 | $20.02 | $19.25 | $19.31 | $10.73 | 1,025 |
| 2017-02-01 | $18.96 | $18.96 | $18.96 | $18.96 | $10.53 | 350 |
| 2017-01-31 | $19.99 | $19.99 | $19.99 | $19.99 | $11.11 | 206 |
| 2017-01-30 | $19.38 | $19.38 | $19.38 | $19.38 | $10.77 | 0 |
| 2017-01-27 | $19.38 | $19.38 | $19.38 | $19.38 | $10.77 | 16 |
| 2017-01-26 | $19.38 | $19.38 | $19.38 | $19.38 | $10.77 | 100 |
| 2017-01-25 | $19.38 | $19.38 | $19.35 | $19.35 | $10.75 | 588 |
| 2017-01-24 | $19.40 | $19.40 | $19.40 | $19.40 | $10.78 | 59 |
| 2017-01-23 | $19.40 | $19.40 | $19.40 | $19.40 | $10.78 | 80 |
| 2017-01-20 | $19.40 | $19.40 | $19.40 | $19.40 | $10.78 | 142 |
| 2017-01-19 | $19.40 | $19.40 | $19.40 | $19.40 | $10.78 | 125 |
| 2017-01-18 | $19.40 | $19.40 | $19.40 | $19.40 | $10.78 | 103 |
| 2017-01-17 | $18.35 | $19.95 | $18.35 | $19.40 | $10.78 | 3,176 |
| 2017-01-13 | $19.39 | $20.37 | $19.39 | $20.36 | $11.31 | 520 |
| 2017-01-12 | $19.67 | $20.27 | $19.67 | $20.27 | $11.26 | 785 |
| 2017-01-11 | $20.47 | $20.47 | $20.47 | $20.47 | $11.37 | 2 |
| 2017-01-10 | $20.47 | $20.47 | $20.47 | $20.47 | $11.37 | 106 |
| 2017-01-09 | $20.11 | $20.11 | $20.11 | $20.11 | $11.17 | 15 |
| 2017-01-06 | $20.03 | $21.06 | $19.72 | $20.11 | $11.17 | 2,162 |
| 2017-01-05 | $20.47 | $21.48 | $19.80 | $20.03 | $11.13 | 1,415 |
| 2017-01-04 | $20.51 | $22.05 | $20.51 | $22.05 | $12.25 | 652 |
| 2017-01-03 | $20.25 | $21.13 | $20.10 | $21.13 | $11.74 | 1,795 |
| 2016-12-30 | $20.25 | $20.25 | $18.97 | $20.25 | $11.25 | 2,229 |
| 2016-12-29 | $21.20 | $21.20 | $21.20 | $21.20 | $11.78 | 4 |
| 2016-12-28 | $21.20 | $21.20 | $21.20 | $21.20 | $11.78 | 88 |
| 2016-12-27 | $21.24 | $21.24 | $21.00 | $21.20 | $11.78 | 2,641 |
| 2016-12-23 | $21.28 | $21.28 | $21.28 | $21.28 | $11.82 | 77 |
| 2016-12-22 | $21.28 | $21.28 | $21.28 | $21.28 | $11.82 | 146 |
| 2016-12-21 | $21.20 | $21.28 | $21.18 | $21.28 | $11.82 | 454 |
| 2016-12-20 | $21.57 | $21.57 | $21.57 | $21.57 | $11.98 | 310 |
| 2016-12-19 | $20.60 | $21.08 | $20.60 | $21.08 | $11.71 | 500 |
| 2016-12-16 | $21.50 | $21.78 | $21.50 | $21.73 | $12.07 | 943 |
| 2016-12-15 | $21.51 | $22.49 | $21.51 | $22.02 | $12.23 | 921 |
| 2016-12-14 | $22.53 | $22.63 | $22.53 | $22.63 | $12.57 | 307 |
| 2016-12-13 | $21.70 | $21.70 | $21.60 | $21.60 | $12.00 | 609 |
| 2016-12-12 | $21.22 | $22.04 | $21.22 | $21.60 | $12.00 | 3,112 |
| 2016-12-09 | $22.12 | $22.27 | $21.99 | $22.04 | $12.25 | 2,071 |
| 2016-12-08 | $22.43 | $23.21 | $21.40 | $23.21 | $12.90 | 5,753 |
| 2016-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $12.50 | 0 |
| 2016-12-06 | $21.97 | $23.21 | $21.97 | $22.50 | $12.50 | 3,841 |
| 2016-12-05 | $21.51 | $23.21 | $21.51 | $23.11 | $12.84 | 3,256 |
| 2016-12-02 | $23.00 | $23.34 | $23.00 | $23.34 | $12.97 | 800 |
| 2016-12-01 | $21.12 | $21.28 | $21.07 | $21.07 | $11.71 | 1,323 |
| 2016-11-30 | $21.68 | $21.68 | $21.23 | $21.23 | $11.79 | 1,669 |
| 2016-11-29 | $21.63 | $21.73 | $21.49 | $21.73 | $12.07 | 2,545 |
| 2016-11-28 | $24.10 | $24.10 | $22.02 | $22.07 | $12.26 | 3,368 |
| 2016-11-25 | $22.10 | $22.14 | $22.07 | $22.07 | $12.26 | 2,220 |
| 2016-11-23 | $21.60 | $22.22 | $21.60 | $22.22 | $12.35 | 2,115 |
| 2016-11-22 | $21.34 | $23.00 | $19.96 | $21.98 | $12.21 | 14,957 |
| 2016-11-21 | $20.97 | $20.97 | $20.97 | $20.97 | $11.65 | 600 |
| 2016-11-18 | $21.24 | $21.24 | $21.24 | $21.24 | $11.80 | 0 |
| 2016-11-17 | $21.24 | $21.24 | $21.24 | $21.24 | $11.80 | 0 |
| 2016-11-16 | $21.72 | $21.72 | $21.24 | $21.24 | $11.80 | 202 |
| 2016-11-15 | $20.97 | $22.80 | $20.97 | $22.80 | $12.67 | 932 |
| 2016-11-14 | $19.93 | $19.93 | $19.93 | $19.93 | $11.07 | 76 |
| 2016-11-11 | $19.93 | $19.93 | $19.93 | $19.93 | $11.07 | 425 |
| 2016-11-10 | $20.71 | $20.71 | $20.21 | $20.21 | $11.23 | 1,001 |
| 2016-11-09 | $18.94 | $21.26 | $18.94 | $20.57 | $11.43 | 2,948 |
| 2016-11-08 | $18.14 | $20.05 | $17.78 | $19.46 | $10.81 | 3,301 |
| 2016-11-07 | $18.95 | $18.95 | $18.39 | $18.77 | $10.43 | 1,027 |
| 2016-11-04 | $18.24 | $18.24 | $18.24 | $18.24 | $10.14 | 1,000 |
| 2016-11-03 | $18.68 | $18.68 | $18.68 | $18.68 | $10.38 | 101 |
| 2016-11-02 | $20.09 | $20.09 | $20.09 | $20.09 | $11.16 | 69 |
| 2016-11-01 | $20.09 | $20.09 | $20.09 | $20.09 | $11.16 | 34 |
| 2016-10-31 | $20.09 | $20.09 | $20.09 | $20.09 | $11.16 | 212 |
| 2016-10-28 | $19.05 | $19.05 | $19.05 | $19.05 | $10.58 | 2 |
| 2016-10-27 | $19.05 | $19.05 | $19.05 | $19.05 | $10.58 | 13 |
| 2016-10-26 | $19.05 | $19.05 | $19.05 | $19.05 | $10.58 | 0 |
| 2016-10-25 | $19.05 | $19.05 | $19.05 | $19.05 | $10.58 | 74 |
| 2016-10-24 | $19.43 | $19.43 | $19.01 | $19.05 | $10.58 | 650 |
| 2016-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $11.11 | 0 |
| 2016-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $11.11 | 0 |
| 2016-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $11.11 | 130 |
| 2016-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $11.11 | 0 |
| 2016-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $11.11 | 100 |
| 2016-10-14 | $19.37 | $19.37 | $19.37 | $19.37 | $10.76 | 0 |
| 2016-10-13 | $19.10 | $19.37 | $18.92 | $19.37 | $10.76 | 1,142 |
| 2016-10-12 | $19.11 | $19.11 | $19.11 | $19.11 | $10.62 | 403 |
| 2016-10-11 | $19.46 | $19.46 | $19.46 | $19.46 | $10.81 | 0 |
| 2016-10-10 | $19.46 | $19.46 | $19.46 | $19.46 | $10.81 | 0 |
| 2016-10-07 | $19.46 | $19.46 | $19.46 | $19.46 | $10.81 | 345 |
| 2016-10-06 | $20.10 | $20.10 | $20.10 | $20.10 | $11.17 | 0 |
| 2016-10-05 | $20.10 | $20.10 | $20.10 | $20.10 | $11.17 | 100 |
| 2016-10-04 | $20.10 | $20.10 | $20.10 | $20.10 | $11.17 | 6 |
| 2016-10-03 | $20.11 | $20.11 | $20.09 | $20.10 | $11.17 | 482 |
| 2016-09-30 | $20.11 | $20.11 | $20.11 | $20.11 | $11.17 | 209 |
| 2016-09-29 | $20.20 | $20.20 | $20.20 | $20.20 | $11.22 | 0 |
| 2016-09-28 | $20.20 | $20.20 | $20.20 | $20.20 | $11.22 | 0 |
| 2016-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $11.22 | 3 |
| 2016-09-26 | $20.20 | $20.20 | $20.20 | $20.20 | $11.22 | 17 |
| 2016-09-23 | $20.20 | $20.20 | $20.20 | $20.20 | $11.22 | 315 |
| 2016-09-22 | $19.58 | $19.58 | $19.58 | $19.58 | $10.88 | 3 |
| 2016-09-21 | $19.58 | $19.58 | $19.58 | $19.58 | $10.88 | 200 |
| 2016-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $10.56 | 83 |
| 2016-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $10.56 | 15 |
| 2016-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $10.56 | 217 |
| 2016-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $10.56 | 0 |
| 2016-09-14 | $19.12 | $19.12 | $19.00 | $19.00 | $10.56 | 615 |
| 2016-09-13 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 215 |
| 2016-09-12 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 0 |
| 2016-09-09 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 0 |
| 2016-09-08 | $21.43 | $21.43 | $21.43 | $21.43 | $11.91 | 418 |
| 2016-09-07 | $21.43 | $21.43 | $21.43 | $21.43 | $11.90 | 1 |
| 2016-09-06 | $21.43 | $21.43 | $21.43 | $21.43 | $11.90 | 2,395 |
| 2016-09-02 | $21.37 | $21.37 | $21.26 | $21.26 | $11.81 | 4,734 |
| 2016-09-01 | $21.22 | $21.22 | $21.22 | $21.22 | $11.79 | 1 |
| 2016-08-31 | $21.22 | $21.22 | $21.22 | $21.22 | $11.79 | 28 |
| 2016-08-30 | $21.40 | $21.40 | $21.22 | $21.22 | $11.79 | 212 |
| 2016-08-29 | $21.39 | $21.39 | $21.39 | $21.39 | $11.88 | 0 |
| 2016-08-26 | $21.39 | $21.39 | $21.39 | $21.39 | $11.88 | 48 |
| 2016-08-25 | $21.39 | $21.39 | $21.39 | $21.39 | $11.88 | 0 |
| 2016-08-24 | $21.39 | $21.39 | $21.39 | $21.39 | $11.88 | 55 |
| 2016-08-23 | $21.39 | $21.39 | $21.39 | $21.39 | $11.88 | 280 |
| 2016-08-22 | $21.65 | $21.65 | $21.65 | $21.65 | $12.03 | 100 |
| 2016-08-19 | $21.35 | $21.37 | $21.35 | $21.37 | $11.87 | 220 |
| 2016-08-18 | $21.52 | $21.62 | $21.52 | $21.62 | $12.01 | 647 |
| 2016-08-17 | $21.51 | $21.51 | $21.30 | $21.30 | $11.83 | 314 |
| 2016-08-16 | $21.95 | $21.97 | $21.95 | $21.97 | $12.21 | 297 |
| 2016-08-15 | $22.26 | $22.26 | $22.26 | $22.26 | $12.37 | 257 |
| 2016-08-12 | $21.12 | $21.12 | $21.12 | $21.12 | $11.73 | 80 |
| 2016-08-11 | $21.12 | $21.12 | $21.12 | $21.12 | $11.73 | 52 |
| 2016-08-10 | $21.95 | $21.95 | $21.12 | $21.12 | $11.73 | 958 |
| 2016-08-09 | $21.92 | $22.00 | $21.49 | $21.49 | $11.94 | 7,257 |
| 2016-08-08 | $22.01 | $22.01 | $21.48 | $21.49 | $11.94 | 5,583 |
| 2016-08-05 | $22.29 | $22.29 | $20.26 | $20.86 | $11.59 | 10,566 |
| 2016-08-04 | $26.27 | $26.29 | $26.27 | $26.29 | $14.61 | 811 |
| 2016-08-03 | $26.69 | $26.69 | $26.69 | $26.69 | $14.83 | 0 |
| 2016-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $14.83 | 0 |
| 2016-08-01 | $26.69 | $26.69 | $26.69 | $26.69 | $14.83 | 14 |
| 2016-07-29 | $26.69 | $26.69 | $26.69 | $26.69 | $14.83 | 0 |
| 2016-07-28 | $26.68 | $26.69 | $26.68 | $26.69 | $14.83 | 369 |
| 2016-07-27 | $26.66 | $26.66 | $26.66 | $26.66 | $14.81 | 0 |
| 2016-07-26 | $26.66 | $26.66 | $26.66 | $26.66 | $14.81 | 0 |
| 2016-07-25 | $26.64 | $26.66 | $26.64 | $26.66 | $14.81 | 1,420 |
| 2016-07-22 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 0 |
| 2016-07-21 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 2 |
| 2016-07-20 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 38 |
| 2016-07-19 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 0 |
| 2016-07-18 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 0 |
| 2016-07-15 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 21 |
| 2016-07-14 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 0 |
| 2016-07-13 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 7 |
| 2016-07-12 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 22 |
| 2016-07-11 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 21 |
| 2016-07-08 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 0 |
| 2016-07-07 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 0 |
| 2016-07-06 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 2 |
| 2016-07-05 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 9 |
| 2016-07-01 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 9 |
| 2016-06-30 | $24.89 | $24.89 | $24.89 | $24.89 | $13.83 | 108 |
| 2016-06-29 | $24.27 | $24.27 | $24.27 | $24.27 | $13.49 | 0 |
| 2016-06-28 | $24.27 | $24.27 | $24.27 | $24.27 | $13.49 | 0 |
| 2016-06-27 | $24.27 | $24.27 | $24.27 | $24.27 | $13.49 | 0 |
| 2016-06-24 | $24.02 | $24.27 | $24.02 | $24.27 | $13.49 | 514 |
| 2016-06-23 | $24.73 | $24.73 | $24.73 | $24.73 | $13.74 | 2 |
| 2016-06-22 | $24.73 | $24.73 | $24.73 | $24.73 | $13.74 | 84 |
| 2016-06-21 | $24.90 | $24.90 | $24.73 | $24.73 | $13.74 | 901 |
| 2016-06-20 | $25.48 | $25.48 | $25.48 | $25.48 | $14.16 | 0 |
| 2016-06-17 | $25.48 | $25.48 | $25.48 | $25.48 | $14.16 | 0 |
| 2016-06-16 | $25.48 | $25.48 | $25.48 | $25.48 | $14.16 | 52 |
| 2016-06-15 | $25.48 | $25.48 | $25.48 | $25.48 | $14.16 | 0 |
| 2016-06-14 | $25.48 | $25.48 | $25.48 | $25.48 | $14.16 | 270 |
| 2016-06-13 | $25.48 | $25.48 | $25.48 | $25.48 | $14.16 | 0 |
| 2016-06-10 | $25.39 | $25.48 | $25.39 | $25.48 | $14.16 | 345 |
| 2016-06-09 | $26.36 | $26.36 | $26.36 | $26.36 | $14.65 | 5 |
| 2016-06-08 | $26.36 | $26.36 | $26.36 | $26.36 | $14.65 | 0 |
| 2016-06-07 | $26.41 | $26.43 | $26.36 | $26.36 | $14.65 | 423 |
| 2016-06-06 | $26.98 | $26.98 | $26.98 | $26.98 | $14.99 | 12 |
| 2016-06-03 | $26.98 | $26.98 | $26.98 | $26.98 | $14.99 | 0 |
| 2016-06-02 | $26.98 | $26.98 | $26.98 | $26.98 | $14.99 | 0 |
| 2016-06-01 | $26.94 | $26.98 | $26.94 | $26.98 | $14.99 | 462 |
| 2016-05-31 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 0 |
| 2016-05-27 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 0 |
| 2016-05-26 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 20 |
| 2016-05-25 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 0 |
| 2016-05-24 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 0 |
| 2016-05-23 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 0 |
| 2016-05-20 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 0 |
| 2016-05-19 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 0 |
| 2016-05-18 | $25.31 | $25.31 | $25.31 | $25.31 | $14.06 | 284 |
| 2016-05-17 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 0 |
| 2016-05-16 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 0 |
| 2016-05-13 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 0 |
| 2016-05-12 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 0 |
| 2016-05-11 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 2 |
| 2016-05-10 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 0 |
| 2016-05-09 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 0 |
| 2016-05-06 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 90 |
| 2016-05-05 | $25.88 | $25.88 | $25.88 | $25.88 | $14.38 | 20 |
| 2016-05-04 | $26.14 | $26.16 | $25.81 | $25.88 | $14.38 | 1,823 |
| 2016-05-03 | $26.52 | $26.52 | $26.52 | $26.52 | $14.73 | 0 |
| 2016-05-02 | $26.52 | $26.52 | $26.52 | $26.52 | $14.73 | 11 |
| 2016-04-29 | $26.52 | $26.52 | $26.52 | $26.52 | $14.73 | 0 |
| 2016-04-28 | $26.52 | $26.52 | $26.52 | $26.52 | $14.73 | 0 |
| 2016-04-27 | $26.49 | $26.75 | $26.49 | $26.52 | $14.73 | 817 |
| 2016-04-26 | $26.79 | $26.79 | $26.79 | $26.79 | $14.88 | 0 |
| 2016-04-25 | $26.79 | $26.79 | $26.79 | $26.79 | $14.88 | 0 |
| 2016-04-22 | $26.79 | $26.79 | $26.79 | $26.79 | $14.88 | 0 |
| 2016-04-21 | $26.91 | $26.91 | $26.79 | $26.79 | $14.88 | 373 |
| 2016-04-20 | $26.07 | $26.07 | $26.07 | $26.07 | $14.48 | 0 |
| 2016-04-19 | $26.07 | $26.07 | $26.07 | $26.07 | $14.48 | 65 |
| 2016-04-18 | $26.07 | $26.07 | $26.07 | $26.07 | $14.48 | 0 |
| 2016-04-15 | $26.07 | $26.07 | $26.07 | $26.07 | $14.48 | 152 |
| 2016-04-14 | $25.77 | $25.77 | $25.77 | $25.77 | $14.32 | 4 |
| 2016-04-13 | $25.77 | $25.77 | $25.77 | $25.77 | $14.32 | 0 |
| 2016-04-12 | $25.66 | $25.77 | $25.66 | $25.77 | $14.32 | 637 |
| 2016-04-11 | $25.67 | $25.67 | $25.67 | $25.67 | $14.26 | 453 |
| 2016-04-08 | $25.61 | $25.61 | $25.61 | $25.61 | $14.23 | 23 |
| 2016-04-07 | $25.61 | $25.61 | $25.61 | $25.61 | $14.23 | 25 |
| 2016-04-06 | $25.61 | $25.61 | $25.61 | $25.61 | $14.23 | 5 |
| 2016-04-05 | $25.61 | $25.61 | $25.61 | $25.61 | $14.23 | 32 |
| 2016-04-04 | $25.61 | $25.61 | $25.61 | $25.61 | $14.23 | 360 |
| 2016-04-01 | $25.32 | $25.48 | $25.32 | $25.48 | $14.16 | 1,177 |
| 2016-03-31 | $24.63 | $24.63 | $24.63 | $24.63 | $13.68 | 76 |
| 2016-03-30 | $24.63 | $24.63 | $24.63 | $24.63 | $13.68 | 2 |
| 2016-03-29 | $24.63 | $24.63 | $24.63 | $24.63 | $13.68 | 180 |
| 2016-03-28 | $24.63 | $24.63 | $24.63 | $24.63 | $13.68 | 0 |
| 2016-03-24 | $24.63 | $24.63 | $24.63 | $24.63 | $13.68 | 1 |
| 2016-03-23 | $24.63 | $24.63 | $24.63 | $24.63 | $13.68 | 6 |
| 2016-03-22 | $24.63 | $24.63 | $24.63 | $24.63 | $13.68 | 82 |
| 2016-03-21 | $24.73 | $24.73 | $24.63 | $24.63 | $13.68 | 772 |
| 2016-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $14.07 | 457 |
| 2016-03-17 | $24.93 | $24.93 | $24.93 | $24.93 | $13.85 | 0 |
| 2016-03-16 | $24.93 | $24.93 | $24.93 | $24.93 | $13.85 | 16 |
| 2016-03-15 | $24.95 | $24.95 | $24.93 | $24.93 | $13.85 | 683 |
| 2016-03-14 | $25.14 | $25.14 | $25.14 | $25.14 | $13.97 | 15 |
| 2016-03-11 | $25.39 | $25.39 | $25.14 | $25.14 | $13.97 | 6,419 |
| 2016-03-10 | $24.95 | $24.95 | $24.95 | $24.95 | $13.86 | 205 |
| 2016-03-09 | $27.47 | $27.47 | $27.47 | $27.47 | $15.26 | 0 |
| 2016-03-08 | $27.47 | $27.47 | $27.47 | $27.47 | $15.26 | 16 |
| 2016-03-07 | $27.47 | $27.47 | $27.47 | $27.47 | $15.26 | 101 |
| 2016-03-04 | $27.47 | $27.47 | $27.47 | $27.47 | $15.26 | 20 |
| 2016-03-03 | $27.47 | $27.47 | $27.47 | $27.47 | $15.26 | 100 |
| 2016-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $13.89 | 0 |
| 2016-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $13.89 | 0 |
| 2016-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $13.89 | 0 |
| 2016-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $13.89 | 0 |
| 2016-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $13.89 | 0 |
| 2016-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $13.89 | 2,506 |
| 2016-02-23 | $24.68 | $24.68 | $24.68 | $24.68 | $13.71 | 0 |
| 2016-02-22 | $24.68 | $24.68 | $24.68 | $24.68 | $13.71 | 20 |
| 2016-02-19 | $24.68 | $24.68 | $24.68 | $24.68 | $13.71 | 0 |
| 2016-02-18 | $24.68 | $24.68 | $24.68 | $24.68 | $13.71 | 0 |
| 2016-02-17 | $24.68 | $24.68 | $24.68 | $24.68 | $13.71 | 519 |
| 2016-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 3 |
| 2016-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 0 |
| 2016-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 0 |
| 2016-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 0 |
| 2016-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 0 |
| 2016-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 5 |
| 2016-02-05 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 20 |
| 2016-02-04 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 0 |
| 2016-02-03 | $25.50 | $25.50 | $25.50 | $25.50 | $14.17 | 0 |
| 2016-02-02 | $27.49 | $27.49 | $25.50 | $25.50 | $14.17 | 427 |
| 2016-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 0 |
| 2016-01-29 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 0 |
| 2016-01-28 | $24.80 | $24.80 | $24.80 | $24.80 | $13.78 | 100 |
| 2016-01-27 | $24.95 | $24.95 | $24.95 | $24.95 | $13.86 | 0 |
| 2016-01-26 | $24.95 | $24.95 | $24.95 | $24.95 | $13.86 | 0 |
| 2016-01-25 | $24.97 | $24.97 | $24.95 | $24.95 | $13.86 | 213 |
| 2016-01-22 | $24.92 | $24.96 | $24.90 | $24.90 | $13.83 | 1,744 |
| 2016-01-21 | $24.40 | $24.40 | $24.40 | $24.40 | $13.56 | 0 |
| 2016-01-20 | $24.40 | $24.40 | $24.40 | $24.40 | $13.56 | 137 |
| 2016-01-19 | $25.38 | $25.38 | $25.38 | $25.38 | $14.10 | 0 |
| 2016-01-15 | $25.38 | $25.38 | $25.38 | $25.38 | $14.10 | 62 |
| 2016-01-14 | $25.47 | $25.47 | $25.38 | $25.38 | $14.10 | 402 |
| 2016-01-13 | $25.16 | $25.16 | $25.16 | $25.16 | $13.98 | 0 |
| 2016-01-12 | $25.16 | $25.16 | $25.16 | $25.16 | $13.98 | 0 |
| 2016-01-11 | $30.62 | $30.62 | $25.16 | $25.16 | $13.98 | 251 |
| 2016-01-08 | $25.34 | $25.34 | $25.24 | $25.26 | $14.03 | 426 |
| 2016-01-07 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 9 |
| 2016-01-06 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 0 |
| 2016-01-05 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 652 |
| 2016-01-04 | $26.71 | $26.71 | $26.71 | $26.71 | $14.84 | 682 |
| 2015-12-31 | $27.14 | $27.16 | $27.14 | $27.16 | $15.09 | 1,868 |
| 2015-12-30 | $26.05 | $26.05 | $26.05 | $26.05 | $14.47 | 0 |
| 2015-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $14.47 | 0 |
| 2015-12-28 | $26.05 | $26.05 | $26.05 | $26.05 | $14.47 | 0 |
| 2015-12-24 | $26.05 | $26.05 | $26.05 | $26.05 | $14.47 | 0 |
| 2015-12-23 | $26.05 | $26.05 | $26.05 | $26.05 | $14.47 | 0 |
| 2015-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | $14.47 | 0 |
| 2015-12-21 | $26.02 | $26.10 | $26.02 | $26.05 | $14.47 | 812 |
| 2015-12-18 | $26.23 | $26.23 | $26.23 | $26.23 | $14.57 | 300 |
| 2015-12-17 | $26.84 | $26.84 | $26.84 | $26.84 | $14.91 | 0 |
| 2015-12-16 | $26.84 | $26.84 | $26.84 | $26.84 | $14.91 | 1 |
| 2015-12-15 | $26.84 | $26.84 | $26.84 | $26.84 | $14.91 | 500 |
| 2015-12-14 | $26.97 | $26.97 | $26.97 | $26.97 | $14.98 | 0 |
| 2015-12-11 | $26.97 | $26.97 | $26.97 | $26.97 | $14.98 | 0 |
| 2015-12-10 | $26.97 | $26.97 | $26.97 | $26.97 | $14.98 | 0 |
| 2015-12-09 | $26.97 | $26.97 | $26.97 | $26.97 | $14.98 | 0 |
| 2015-12-08 | $26.97 | $26.97 | $26.97 | $26.97 | $14.98 | 150 |
| 2015-12-07 | $26.86 | $26.98 | $26.69 | $26.80 | $14.89 | 900 |
| 2015-12-04 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 0 |
| 2015-12-03 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 0 |
| 2015-12-02 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 0 |
| 2015-12-01 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 0 |
| 2015-11-30 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 35 |
| 2015-11-27 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 0 |
| 2015-11-25 | $26.40 | $26.40 | $26.40 | $26.40 | $14.67 | 596 |
| 2015-11-24 | $26.18 | $26.18 | $26.18 | $26.18 | $14.55 | 0 |
| 2015-11-23 | $26.18 | $26.18 | $26.18 | $26.18 | $14.55 | 100 |
| 2015-11-20 | $27.40 | $27.40 | $27.40 | $27.40 | $15.22 | 200 |
| 2015-11-19 | $26.64 | $26.64 | $26.64 | $26.64 | $14.80 | 10 |
| 2015-11-18 | $26.64 | $26.64 | $26.64 | $26.64 | $14.80 | 0 |
| 2015-11-17 | $26.64 | $26.64 | $26.64 | $26.64 | $14.80 | 0 |
| 2015-11-16 | $26.64 | $26.64 | $26.64 | $26.64 | $14.80 | 0 |
| 2015-11-13 | $26.64 | $26.64 | $26.64 | $26.64 | $14.80 | 0 |
| 2015-11-12 | $26.75 | $26.75 | $26.64 | $26.64 | $14.80 | 691 |
| 2015-11-11 | $26.58 | $26.58 | $26.58 | $26.58 | $14.77 | 2 |
| 2015-11-10 | $26.58 | $26.58 | $26.58 | $26.58 | $14.77 | 1 |
| 2015-11-09 | $26.58 | $26.58 | $26.58 | $26.58 | $14.77 | 0 |
| 2015-11-06 | $26.58 | $26.58 | $26.58 | $26.58 | $14.77 | 100 |
| 2015-11-05 | $26.43 | $26.43 | $26.41 | $26.41 | $14.67 | 216 |
| 2015-11-04 | $28.09 | $28.09 | $28.09 | $28.09 | $15.61 | 0 |
| 2015-11-03 | $28.09 | $28.09 | $28.09 | $28.09 | $15.61 | 0 |
| 2015-11-02 | $28.09 | $28.09 | $28.09 | $28.09 | $15.61 | 18 |
| 2015-10-30 | $28.09 | $28.09 | $28.09 | $28.09 | $15.61 | 0 |
| 2015-10-29 | $28.09 | $28.09 | $28.09 | $28.09 | $15.61 | 0 |
| 2015-10-28 | $28.09 | $28.09 | $28.09 | $28.09 | $15.61 | 0 |
| 2015-10-27 | $28.09 | $28.09 | $28.09 | $28.09 | $15.61 | 0 |
| 2015-10-26 | $28.08 | $28.09 | $28.08 | $28.09 | $15.61 | 412 |
| 2015-10-23 | $28.25 | $28.25 | $28.25 | $28.25 | $15.70 | 229 |
| 2015-10-22 | $28.26 | $28.26 | $28.26 | $28.26 | $15.70 | 2 |
| 2015-10-21 | $28.26 | $28.26 | $28.26 | $28.26 | $15.70 | 0 |
| 2015-10-20 | $28.26 | $28.26 | $28.26 | $28.26 | $15.70 | 0 |
| 2015-10-19 | $28.26 | $28.26 | $28.26 | $28.26 | $15.70 | 101 |
| 2015-10-16 | $27.95 | $27.95 | $27.95 | $27.95 | $15.53 | 109 |
| 2015-10-15 | $27.66 | $27.82 | $27.66 | $27.80 | $15.45 | 429 |
| 2015-10-14 | $26.88 | $26.88 | $26.88 | $26.88 | $14.93 | 0 |
| 2015-10-13 | $26.88 | $26.88 | $26.88 | $26.88 | $14.93 | 0 |
| 2015-10-12 | $26.88 | $26.88 | $26.88 | $26.88 | $14.93 | 7 |
| 2015-10-09 | $26.88 | $26.88 | $26.88 | $26.88 | $14.93 | 0 |
| 2015-10-08 | $26.88 | $26.88 | $26.88 | $26.88 | $14.93 | 0 |
| 2015-10-07 | $26.62 | $26.98 | $26.62 | $26.88 | $14.93 | 603 |
| 2015-10-06 | $26.28 | $26.28 | $26.28 | $26.28 | $14.60 | 0 |
| 2015-10-05 | $26.28 | $26.28 | $26.28 | $26.28 | $14.60 | 0 |
| 2015-10-02 | $26.28 | $26.28 | $26.28 | $26.28 | $14.60 | 0 |
| 2015-10-01 | $26.28 | $26.28 | $26.28 | $26.28 | $14.60 | 100 |
| 2015-09-30 | $26.19 | $26.23 | $26.19 | $26.19 | $14.55 | 1,401 |
| 2015-09-29 | $25.82 | $25.82 | $25.80 | $25.80 | $14.33 | 2,000 |
| 2015-09-28 | $25.87 | $26.04 | $25.83 | $25.99 | $14.44 | 2,725 |
| 2015-09-25 | $26.85 | $26.92 | $26.69 | $26.69 | $14.83 | 1,286 |
| 2015-09-24 | $26.56 | $26.58 | $26.50 | $26.50 | $14.72 | 1,495 |
| 2015-09-23 | $27.29 | $27.29 | $27.29 | $27.29 | $15.16 | 5 |
| 2015-09-22 | $27.29 | $27.29 | $27.29 | $27.29 | $15.16 | 100 |
| 2015-09-21 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 0 |
| 2015-09-18 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 400 |
| 2015-09-17 | $27.72 | $27.72 | $27.72 | $27.72 | $15.40 | 0 |
| 2015-09-16 | $27.70 | $27.72 | $27.70 | $27.72 | $15.40 | 821 |
| 2015-09-15 | $27.71 | $27.71 | $27.71 | $27.71 | $15.40 | 500 |
| 2015-09-14 | $27.58 | $27.59 | $27.58 | $27.59 | $15.33 | 1,800 |
| 2015-09-11 | $27.51 | $27.51 | $27.51 | $27.51 | $15.28 | 1,100 |
| 2015-09-10 | $27.64 | $27.64 | $27.64 | $27.64 | $15.36 | 400 |
| 2015-09-09 | $27.99 | $28.03 | $27.99 | $28.03 | $15.57 | 2,605 |
| 2015-09-08 | $27.91 | $28.01 | $27.91 | $28.01 | $15.56 | 1,404 |
Qurate Retail Inc - Series B (QRTEB) News Headlines
Recent Qurate Retail Inc - Series B (QRTEB) News
Similar Companies to Qurate Retail Inc - Series B (QRTEB) 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 | -- | -- | -- |