Torm Plc - Class A (TRMD) Exchange: NASDAQ
Data as of May 2, 2025
$16.72 ($0.29) 1.80%
Torm Plc - Class A - Daily Information
Click for more stock information on Torm Plc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.96 |
| Previous Close | $16.72 |
| High | $16.97 |
| Low | $16.62 |
| Adjusted Open | $16.96 |
| Previous Adjusted Close | $16.72 |
| Adjusted High | $16.97 |
| Adjusted Low | $16.62 |
About Torm Plc - Class A (TRMD)
Torm Plc - Class A (TRMD) is an international shipping company, specializing in the transport of refined and crude oil, vegetable oils, and chemicals. Torm Plc was founded in 1989 and is based in Hellerup, Denmark. The company is listed on the Copenhagen Stock Exchange but trades as an American Depositary Receipt (ADR) on the New York Stock Exchange. As of 2019, the company had a fleet of approximately 90 tankers ranging in size from small coastal tankers to large ocean-going vessels, with an aggregate cargo carrying capacity of approximately 11 million DWT. Since its inception, Torm Plc has experienced several ups and downs due to the volatile nature of the shipping industry. Torm Plc has faced challenges such as financial crises and market downturns, but it has also seen periods of sustained growth where it increased its market share and achieved milestones such as the registration of a number of ships as well as an innovative approach to Green Shipping initiatives. The company has also undergone a major restructuring process which has focused on creating a more efficient and cost-effective fleet. As of 2019, Torm Plc is one of the largest and most successful shipping companies in the world, providing reliable and safe transportation services to a variety of customers and markets globally.
Invest in Torm Plc - Class A (TRMD)
Historical Stock Data for Torm Plc - Class A (TRMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.96 | $16.97 | $16.62 | $16.72 | $16.72 | 556,797 |
| 2025-05-01 | $16.78 | $16.81 | $16.24 | $16.43 | $16.43 | 486,564 |
| 2025-04-30 | $16.60 | $16.81 | $16.42 | $16.57 | $16.57 | 643,942 |
| 2025-04-29 | $16.36 | $16.71 | $16.34 | $16.63 | $16.63 | 408,036 |
| 2025-04-28 | $16.28 | $16.43 | $16.18 | $16.26 | $16.26 | 481,718 |
| 2025-04-25 | $16.15 | $16.68 | $16.02 | $16.54 | $16.54 | 513,620 |
| 2025-04-24 | $15.91 | $16.07 | $15.80 | $16.06 | $16.06 | 470,999 |
| 2025-04-23 | $15.75 | $15.88 | $15.55 | $15.73 | $15.73 | 552,705 |
| 2025-04-22 | $15.51 | $15.71 | $15.35 | $15.38 | $15.38 | 489,152 |
| 2025-04-21 | $15.55 | $15.61 | $15.41 | $15.54 | $15.54 | 380,694 |
| 2025-04-17 | $15.37 | $15.71 | $15.34 | $15.60 | $15.60 | 530,097 |
| 2025-04-16 | $14.96 | $15.38 | $14.92 | $15.28 | $15.28 | 412,570 |
| 2025-04-15 | $15.47 | $15.48 | $14.94 | $15.02 | $15.02 | 737,143 |
| 2025-04-14 | $16.00 | $16.03 | $15.40 | $15.43 | $15.43 | 786,992 |
| 2025-04-11 | $15.58 | $15.96 | $15.39 | $15.86 | $15.86 | 840,645 |
| 2025-04-10 | $15.19 | $15.55 | $14.98 | $15.24 | $15.24 | 849,267 |
| 2025-04-09 | $14.30 | $15.53 | $14.03 | $15.47 | $15.47 | 1,447,903 |
| 2025-04-08 | $15.41 | $15.43 | $14.32 | $14.48 | $14.48 | 1,556,710 |
| 2025-04-07 | $13.95 | $15.29 | $13.73 | $14.85 | $14.85 | 1,894,032 |
| 2025-04-04 | $14.26 | $14.40 | $13.60 | $13.97 | $13.97 | 1,816,378 |
| 2025-04-03 | $15.86 | $15.89 | $14.94 | $14.99 | $14.99 | 1,679,336 |
| 2025-04-02 | $16.30 | $16.38 | $16.09 | $16.35 | $16.35 | 905,893 |
| 2025-04-01 | $16.37 | $16.56 | $16.27 | $16.45 | $16.45 | 571,422 |
| 2025-03-31 | $16.50 | $16.57 | $16.14 | $16.48 | $16.48 | 1,164,012 |
| 2025-03-28 | $16.88 | $17.00 | $16.58 | $16.87 | $16.87 | 770,857 |
| 2025-03-27 | $17.14 | $17.15 | $16.73 | $16.97 | $16.97 | 1,223,531 |
| 2025-03-26 | $17.77 | $17.80 | $17.55 | $17.68 | $17.68 | 1,110,067 |
| 2025-03-25 | $18.40 | $18.62 | $17.86 | $18.02 | $18.02 | 710,302 |
| 2025-03-24 | $18.44 | $18.82 | $18.35 | $18.42 | $18.42 | 568,447 |
| 2025-03-21 | $18.85 | $19.00 | $18.32 | $18.32 | $18.32 | 728,994 |
| 2025-03-20 | $18.93 | $19.29 | $18.64 | $19.21 | $19.21 | 882,069 |
| 2025-03-19 | $19.58 | $20.05 | $19.51 | $19.96 | $19.36 | 825,727 |
| 2025-03-18 | $19.47 | $19.58 | $19.17 | $19.40 | $18.81 | 770,855 |
| 2025-03-17 | $18.69 | $19.27 | $18.63 | $19.20 | $18.62 | 1,052,410 |
| 2025-03-14 | $18.02 | $18.35 | $17.89 | $18.28 | $17.73 | 1,157,314 |
| 2025-03-13 | $17.73 | $18.16 | $17.63 | $17.64 | $17.11 | 655,956 |
| 2025-03-12 | $17.43 | $17.74 | $17.34 | $17.62 | $17.62 | 854,288 |
| 2025-03-11 | $17.91 | $17.98 | $17.00 | $17.34 | $17.34 | 1,226,556 |
| 2025-03-10 | $18.75 | $18.85 | $17.57 | $17.83 | $17.83 | 1,715,061 |
| 2025-03-07 | $19.19 | $19.70 | $19.02 | $19.06 | $19.06 | 1,137,346 |
| 2025-03-06 | $18.87 | $19.64 | $18.85 | $19.39 | $19.39 | 2,267,963 |
| 2025-03-05 | $17.80 | $17.89 | $17.24 | $17.35 | $17.35 | 1,175,855 |
| 2025-03-04 | $17.01 | $17.70 | $16.76 | $17.62 | $17.62 | 1,044,180 |
| 2025-03-03 | $17.81 | $17.96 | $17.19 | $17.37 | $17.37 | 930,439 |
| 2025-02-28 | $17.56 | $18.02 | $17.45 | $17.59 | $17.59 | 983,577 |
| 2025-02-27 | $18.43 | $18.44 | $17.17 | $17.52 | $17.52 | 1,897,374 |
| 2025-02-26 | $18.91 | $19.07 | $18.73 | $18.81 | $18.81 | 695,996 |
| 2025-02-25 | $19.47 | $19.58 | $18.88 | $18.90 | $18.90 | 659,429 |
| 2025-02-24 | $18.95 | $19.19 | $18.68 | $19.18 | $19.18 | 782,294 |
| 2025-02-21 | $19.06 | $19.19 | $18.88 | $18.91 | $18.91 | 644,819 |
| 2025-02-20 | $19.21 | $19.21 | $18.89 | $18.90 | $18.90 | 1,240,339 |
| 2025-02-19 | $19.44 | $19.64 | $19.28 | $19.48 | $19.48 | 665,852 |
| 2025-02-18 | $19.49 | $19.60 | $19.34 | $19.45 | $19.45 | 995,415 |
| 2025-02-14 | $20.01 | $20.05 | $19.11 | $19.20 | $19.20 | 1,170,171 |
| 2025-02-13 | $20.00 | $20.15 | $19.49 | $19.56 | $19.56 | 1,318,723 |
| 2025-02-12 | $20.18 | $20.63 | $20.01 | $20.12 | $20.12 | 1,039,253 |
| 2025-02-11 | $20.49 | $20.74 | $20.37 | $20.48 | $20.48 | 949,683 |
| 2025-02-10 | $20.09 | $20.32 | $19.83 | $20.09 | $20.09 | 636,390 |
| 2025-02-07 | $20.71 | $20.84 | $20.06 | $20.09 | $20.09 | 1,012,479 |
| 2025-02-06 | $20.85 | $20.98 | $20.05 | $20.34 | $20.34 | 1,033,782 |
| 2025-02-05 | $20.50 | $21.05 | $20.31 | $20.73 | $20.73 | 982,121 |
| 2025-02-04 | $20.09 | $21.25 | $19.89 | $20.98 | $20.98 | 1,110,837 |
| 2025-02-03 | $19.73 | $20.18 | $19.53 | $20.05 | $20.05 | 786,948 |
| 2025-01-31 | $20.01 | $20.21 | $19.59 | $19.93 | $19.93 | 1,014,734 |
| 2025-01-30 | $19.76 | $19.96 | $19.54 | $19.86 | $19.86 | 760,476 |
| 2025-01-29 | $19.29 | $19.59 | $19.20 | $19.52 | $19.52 | 740,510 |
| 2025-01-28 | $19.33 | $19.56 | $19.07 | $19.21 | $19.21 | 804,699 |
| 2025-01-27 | $19.04 | $19.53 | $19.03 | $19.23 | $19.23 | 1,106,402 |
| 2025-01-24 | $19.75 | $19.83 | $19.01 | $19.16 | $19.16 | 1,057,664 |
| 2025-01-23 | $19.75 | $19.93 | $19.47 | $19.66 | $19.66 | 940,289 |
| 2025-01-22 | $19.22 | $19.66 | $19.13 | $19.63 | $19.63 | 1,186,512 |
| 2025-01-21 | $20.22 | $20.30 | $19.27 | $19.41 | $19.41 | 2,065,156 |
| 2025-01-17 | $20.02 | $20.74 | $19.79 | $20.39 | $20.39 | 1,779,631 |
| 2025-01-16 | $22.10 | $22.13 | $20.95 | $20.95 | $20.95 | 1,703,108 |
| 2025-01-15 | $22.42 | $22.44 | $21.98 | $22.35 | $22.35 | 1,683,057 |
| 2025-01-14 | $22.90 | $22.91 | $22.31 | $22.67 | $22.67 | 1,481,527 |
| 2025-01-13 | $22.95 | $23.20 | $22.48 | $23.06 | $23.06 | 1,890,473 |
| 2025-01-10 | $21.86 | $22.57 | $21.85 | $22.18 | $22.18 | 2,079,744 |
| 2025-01-08 | $20.81 | $21.20 | $20.53 | $20.98 | $20.98 | 1,006,728 |
| 2025-01-07 | $20.62 | $21.28 | $20.60 | $21.28 | $21.28 | 1,339,345 |
| 2025-01-06 | $20.35 | $20.84 | $20.20 | $20.34 | $20.34 | 1,068,235 |
| 2025-01-03 | $20.76 | $20.77 | $19.97 | $20.10 | $20.10 | 1,385,944 |
| 2025-01-02 | $20.23 | $20.69 | $20.15 | $20.61 | $20.61 | 1,576,137 |
| 2024-12-31 | $19.09 | $19.55 | $18.96 | $19.45 | $19.45 | 822,658 |
| 2024-12-30 | $19.64 | $19.64 | $18.86 | $19.00 | $19.00 | 1,755,112 |
| 2024-12-27 | $19.53 | $19.56 | $19.09 | $19.34 | $19.34 | 1,208,301 |
| 2024-12-26 | $19.70 | $19.70 | $19.22 | $19.38 | $19.38 | 948,259 |
| 2024-12-24 | $19.32 | $19.76 | $19.07 | $19.66 | $19.66 | 862,582 |
| 2024-12-23 | $18.35 | $19.06 | $18.34 | $19.06 | $19.06 | 1,207,596 |
| 2024-12-20 | $17.92 | $18.30 | $17.77 | $18.08 | $18.08 | 1,082,523 |
| 2024-12-19 | $18.45 | $18.48 | $17.90 | $17.97 | $17.97 | 1,314,308 |
| 2024-12-18 | $18.29 | $18.73 | $18.29 | $18.44 | $18.44 | 1,003,012 |
| 2024-12-17 | $18.37 | $18.41 | $18.01 | $18.29 | $18.29 | 1,333,647 |
| 2024-12-16 | $18.91 | $18.95 | $18.47 | $18.59 | $18.59 | 1,352,876 |
| 2024-12-13 | $18.84 | $19.48 | $18.84 | $19.45 | $19.45 | 1,193,803 |
| 2024-12-12 | $19.09 | $19.12 | $18.72 | $18.75 | $18.75 | 1,047,145 |
| 2024-12-11 | $19.80 | $20.01 | $19.24 | $19.31 | $19.31 | 1,258,641 |
| 2024-12-10 | $19.95 | $20.06 | $19.73 | $19.84 | $19.84 | 844,300 |
| 2024-12-09 | $19.77 | $20.16 | $19.64 | $19.94 | $19.94 | 1,073,572 |
| 2024-12-06 | $19.93 | $19.96 | $19.41 | $19.63 | $19.63 | 1,515,632 |
| 2024-12-05 | $20.41 | $20.74 | $19.91 | $19.98 | $19.98 | 1,452,495 |
| 2024-12-04 | $20.69 | $20.71 | $20.19 | $20.35 | $20.35 | 1,112,945 |
| 2024-12-03 | $20.37 | $20.90 | $20.19 | $20.71 | $20.71 | 1,222,768 |
| 2024-12-02 | $20.76 | $20.77 | $20.17 | $20.31 | $20.31 | 1,429,040 |
| 2024-11-29 | $21.00 | $21.23 | $20.77 | $20.94 | $20.94 | 639,449 |
| 2024-11-27 | $20.89 | $21.39 | $20.69 | $21.09 | $21.09 | 1,275,522 |
| 2024-11-26 | $21.31 | $21.58 | $20.98 | $21.18 | $21.18 | 1,235,437 |
| 2024-11-25 | $21.91 | $21.91 | $21.21 | $21.25 | $21.25 | 1,691,966 |
| 2024-11-22 | $21.65 | $21.90 | $21.25 | $21.89 | $21.89 | 1,434,593 |
| 2024-11-21 | $22.40 | $22.40 | $21.52 | $21.71 | $21.71 | 2,288,389 |
| 2024-11-20 | $24.29 | $24.38 | $23.71 | $23.81 | $22.56 | 1,693,609 |
| 2024-11-19 | $23.60 | $24.04 | $23.47 | $23.97 | $22.71 | 1,247,816 |
| 2024-11-18 | $23.00 | $23.53 | $22.99 | $23.43 | $22.20 | 1,555,935 |
| 2024-11-15 | $23.55 | $23.64 | $22.72 | $22.85 | $22.85 | 1,646,907 |
| 2024-11-14 | $23.84 | $24.32 | $23.50 | $23.63 | $23.63 | 1,479,311 |
| 2024-11-13 | $23.00 | $24.08 | $23.00 | $23.73 | $23.73 | 2,218,911 |
| 2024-11-12 | $23.54 | $23.55 | $22.77 | $22.95 | $22.95 | 1,442,535 |
| 2024-11-11 | $24.08 | $24.11 | $23.75 | $23.80 | $23.80 | 1,150,878 |
| 2024-11-08 | $24.70 | $24.87 | $23.75 | $23.97 | $23.97 | 1,622,097 |
| 2024-11-07 | $24.90 | $25.55 | $24.64 | $24.79 | $24.79 | 2,144,443 |
| 2024-11-06 | $24.07 | $24.92 | $24.06 | $24.75 | $24.75 | 1,368,662 |
| 2024-11-05 | $25.38 | $25.53 | $24.69 | $24.96 | $24.96 | 1,232,198 |
| 2024-11-04 | $25.51 | $25.65 | $25.22 | $25.49 | $25.49 | 966,959 |
| 2024-11-01 | $26.42 | $26.42 | $25.71 | $25.75 | $25.75 | 738,524 |
| 2024-10-31 | $25.87 | $26.34 | $25.83 | $26.00 | $26.00 | 974,936 |
| 2024-10-30 | $25.94 | $26.18 | $25.47 | $26.10 | $26.10 | 1,387,483 |
| 2024-10-29 | $26.69 | $26.69 | $26.13 | $26.30 | $26.30 | 1,282,086 |
| 2024-10-28 | $26.74 | $27.00 | $26.54 | $26.81 | $26.81 | 1,265,458 |
| 2024-10-25 | $26.95 | $27.50 | $26.89 | $27.29 | $27.29 | 998,660 |
| 2024-10-24 | $27.18 | $27.20 | $26.72 | $26.96 | $26.96 | 1,191,697 |
| 2024-10-23 | $27.90 | $28.11 | $27.29 | $27.53 | $27.53 | 2,233,450 |
| 2024-10-22 | $29.74 | $29.81 | $29.11 | $29.15 | $29.15 | 705,012 |
| 2024-10-21 | $30.07 | $30.20 | $29.64 | $29.80 | $29.80 | 520,705 |
| 2024-10-18 | $30.01 | $30.11 | $29.68 | $30.02 | $30.02 | 887,314 |
| 2024-10-17 | $30.09 | $30.17 | $29.87 | $29.90 | $29.90 | 997,543 |
| 2024-10-16 | $29.89 | $30.33 | $29.77 | $30.11 | $30.11 | 884,687 |
| 2024-10-15 | $30.34 | $30.72 | $29.96 | $30.01 | $30.01 | 1,421,848 |
| 2024-10-14 | $31.00 | $31.44 | $30.80 | $31.29 | $31.29 | 1,029,943 |
| 2024-10-11 | $31.86 | $31.95 | $31.48 | $31.64 | $31.64 | 754,908 |
| 2024-10-10 | $32.13 | $32.32 | $31.84 | $32.12 | $32.12 | 408,869 |
| 2024-10-09 | $32.04 | $32.13 | $31.63 | $31.92 | $31.92 | 734,488 |
| 2024-10-08 | $32.61 | $32.61 | $32.05 | $32.34 | $32.34 | 842,939 |
| 2024-10-07 | $32.78 | $33.15 | $32.38 | $32.75 | $32.75 | 936,127 |
| 2024-10-04 | $32.91 | $33.10 | $32.70 | $32.92 | $32.92 | 809,313 |
| 2024-10-03 | $33.11 | $33.28 | $32.78 | $33.22 | $33.22 | 868,127 |
| 2024-10-02 | $33.02 | $33.47 | $32.71 | $33.02 | $33.02 | 1,027,453 |
| 2024-10-01 | $32.35 | $32.89 | $31.80 | $32.44 | $32.44 | 4,851,194 |
| 2024-09-30 | $34.06 | $34.26 | $33.87 | $34.19 | $34.19 | 632,059 |
| 2024-09-27 | $34.01 | $34.34 | $33.78 | $34.24 | $34.24 | 1,103,455 |
| 2024-09-26 | $34.68 | $35.43 | $34.68 | $35.36 | $35.36 | 561,622 |
| 2024-09-25 | $34.50 | $34.68 | $34.25 | $34.50 | $34.50 | 1,046,876 |
| 2024-09-24 | $35.14 | $35.41 | $34.93 | $35.29 | $35.29 | 414,426 |
| 2024-09-23 | $34.66 | $35.20 | $34.46 | $34.77 | $34.77 | 578,226 |
| 2024-09-20 | $34.77 | $35.27 | $34.45 | $35.11 | $35.11 | 1,012,737 |
| 2024-09-19 | $36.74 | $36.78 | $36.23 | $36.44 | $36.44 | 561,857 |
| 2024-09-18 | $36.54 | $36.74 | $36.00 | $36.05 | $36.05 | 641,508 |
| 2024-09-17 | $36.30 | $36.30 | $35.74 | $36.05 | $36.05 | 709,606 |
| 2024-09-16 | $34.76 | $35.16 | $34.56 | $35.01 | $35.01 | 604,934 |
| 2024-09-13 | $33.85 | $34.67 | $33.85 | $34.05 | $34.05 | 650,552 |
| 2024-09-12 | $33.47 | $34.18 | $33.43 | $33.69 | $33.69 | 805,681 |
| 2024-09-11 | $32.80 | $33.52 | $32.66 | $33.26 | $33.26 | 604,840 |
| 2024-09-10 | $33.09 | $33.09 | $32.26 | $32.57 | $32.57 | 610,054 |
| 2024-09-09 | $32.91 | $33.29 | $32.74 | $33.12 | $33.12 | 578,883 |
| 2024-09-06 | $33.42 | $33.71 | $32.90 | $33.04 | $33.04 | 635,422 |
| 2024-09-05 | $33.42 | $33.80 | $33.07 | $33.21 | $33.21 | 958,777 |
| 2024-09-04 | $33.91 | $34.49 | $33.89 | $33.94 | $33.94 | 628,038 |
| 2024-09-03 | $35.46 | $35.46 | $33.84 | $33.89 | $33.89 | 1,406,056 |
| 2024-08-30 | $36.29 | $36.71 | $35.70 | $36.09 | $36.09 | 790,065 |
| 2024-08-29 | $35.82 | $36.19 | $35.53 | $36.03 | $36.03 | 761,061 |
| 2024-08-28 | $38.02 | $38.04 | $36.48 | $37.12 | $35.35 | 1,612,973 |
| 2024-08-27 | $38.68 | $38.81 | $38.17 | $38.60 | $36.76 | 880,177 |
| 2024-08-26 | $38.48 | $38.98 | $38.39 | $38.58 | $36.74 | 750,885 |
| 2024-08-23 | $37.89 | $38.45 | $37.60 | $38.32 | $36.50 | 761,484 |
| 2024-08-22 | $37.99 | $38.09 | $37.33 | $37.37 | $35.59 | 1,018,758 |
| 2024-08-21 | $38.41 | $38.41 | $37.87 | $37.90 | $36.10 | 671,510 |
| 2024-08-20 | $38.01 | $38.25 | $37.70 | $37.90 | $36.10 | 919,292 |
| 2024-08-19 | $37.73 | $38.91 | $37.73 | $38.39 | $36.56 | 1,023,426 |
| 2024-08-16 | $37.45 | $37.67 | $37.18 | $37.27 | $35.50 | 945,765 |
| 2024-08-15 | $37.82 | $38.13 | $37.11 | $37.67 | $35.88 | 1,230,451 |
| 2024-08-14 | $37.50 | $37.87 | $37.09 | $37.38 | $35.60 | 502,832 |
| 2024-08-13 | $37.34 | $37.34 | $36.97 | $37.17 | $35.40 | 418,966 |
| 2024-08-12 | $37.00 | $37.53 | $37.00 | $37.17 | $35.40 | 318,956 |
| 2024-08-09 | $36.63 | $37.08 | $36.41 | $36.93 | $35.17 | 281,920 |
| 2024-08-08 | $36.42 | $36.92 | $36.01 | $36.78 | $35.03 | 369,193 |
| 2024-08-07 | $37.04 | $37.04 | $36.08 | $36.24 | $34.52 | 366,675 |
| 2024-08-06 | $35.34 | $36.92 | $35.24 | $36.76 | $35.01 | 476,383 |
| 2024-08-05 | $34.72 | $35.81 | $34.11 | $35.48 | $33.79 | 818,321 |
| 2024-08-02 | $37.19 | $37.20 | $35.89 | $36.50 | $36.50 | 816,908 |
| 2024-08-01 | $38.63 | $38.64 | $37.66 | $37.84 | $37.84 | 474,188 |
| 2024-07-31 | $38.81 | $39.04 | $38.40 | $38.68 | $38.68 | 334,369 |
| 2024-07-30 | $38.02 | $38.28 | $37.77 | $38.03 | $38.03 | 346,740 |
| 2024-07-29 | $38.76 | $38.95 | $37.80 | $37.95 | $37.95 | 383,455 |
| 2024-07-26 | $37.50 | $37.61 | $37.09 | $37.50 | $37.50 | 446,775 |
| 2024-07-25 | $38.40 | $38.40 | $37.46 | $37.55 | $37.55 | 472,540 |
| 2024-07-24 | $40.04 | $40.06 | $38.41 | $38.44 | $38.44 | 601,019 |
| 2024-07-23 | $39.87 | $40.47 | $39.41 | $40.45 | $40.45 | 496,646 |
| 2024-07-22 | $37.87 | $39.71 | $37.83 | $39.66 | $39.66 | 699,413 |
| 2024-07-19 | $37.45 | $37.88 | $37.33 | $37.76 | $37.76 | 533,878 |
| 2024-07-18 | $37.64 | $37.70 | $36.84 | $37.37 | $37.37 | 391,786 |
| 2024-07-17 | $38.00 | $38.03 | $37.04 | $37.45 | $37.45 | 384,984 |
| 2024-07-16 | $38.25 | $38.44 | $37.97 | $38.18 | $38.18 | 399,786 |
| 2024-07-15 | $37.81 | $38.09 | $37.69 | $37.74 | $37.74 | 335,488 |
| 2024-07-12 | $37.51 | $37.72 | $37.16 | $37.28 | $37.28 | 389,097 |
| 2024-07-11 | $37.78 | $37.79 | $37.15 | $37.49 | $37.49 | 417,397 |
| 2024-07-10 | $37.47 | $38.21 | $37.42 | $37.99 | $37.99 | 422,484 |
| 2024-07-09 | $37.38 | $37.48 | $37.03 | $37.18 | $37.18 | 564,423 |
| 2024-07-08 | $38.67 | $38.67 | $37.85 | $37.96 | $37.96 | 585,728 |
| 2024-07-05 | $39.36 | $39.36 | $38.52 | $38.87 | $38.87 | 493,258 |
| 2024-07-03 | $39.13 | $39.64 | $39.09 | $39.10 | $39.10 | 270,376 |
| 2024-07-02 | $38.65 | $39.06 | $38.44 | $39.01 | $39.01 | 465,633 |
| 2024-07-01 | $38.89 | $39.00 | $38.09 | $38.26 | $38.26 | 555,461 |
| 2024-06-28 | $39.29 | $39.46 | $38.73 | $38.77 | $38.77 | 625,432 |
| 2024-06-27 | $39.02 | $39.15 | $38.55 | $38.80 | $38.80 | 752,861 |
| 2024-06-26 | $38.57 | $38.85 | $37.95 | $38.41 | $38.41 | 901,087 |
| 2024-06-25 | $37.16 | $37.67 | $36.83 | $37.59 | $37.59 | 776,246 |
| 2024-06-24 | $36.95 | $37.50 | $36.61 | $37.40 | $37.40 | 623,297 |
| 2024-06-21 | $35.94 | $36.29 | $35.90 | $36.11 | $36.11 | 688,924 |
| 2024-06-20 | $35.24 | $36.14 | $35.24 | $35.89 | $35.89 | 565,699 |
| 2024-06-18 | $34.77 | $35.28 | $34.77 | $35.16 | $35.16 | 697,548 |
| 2024-06-17 | $34.75 | $34.88 | $34.22 | $34.58 | $34.58 | 568,318 |
| 2024-06-14 | $34.48 | $34.66 | $33.91 | $33.96 | $33.96 | 905,773 |
| 2024-06-13 | $35.42 | $35.54 | $34.77 | $34.92 | $34.92 | 594,733 |
| 2024-06-12 | $35.82 | $35.89 | $35.37 | $35.62 | $35.62 | 655,742 |
| 2024-06-11 | $36.01 | $36.04 | $35.25 | $35.34 | $35.34 | 878,159 |
| 2024-06-10 | $37.21 | $37.47 | $37.00 | $37.33 | $37.33 | 776,738 |
| 2024-06-07 | $36.88 | $36.89 | $36.36 | $36.56 | $36.56 | 424,112 |
| 2024-06-06 | $37.00 | $37.08 | $36.65 | $36.78 | $36.78 | 674,813 |
| 2024-06-05 | $35.97 | $36.77 | $35.97 | $36.76 | $36.76 | 630,913 |
| 2024-06-04 | $36.77 | $36.89 | $35.86 | $35.86 | $35.86 | 880,243 |
| 2024-06-03 | $37.06 | $37.13 | $36.79 | $36.92 | $36.92 | 1,271,025 |
| 2024-05-31 | $36.75 | $37.26 | $36.67 | $37.05 | $37.05 | 2,334,540 |
| 2024-05-30 | $38.05 | $38.43 | $38.02 | $38.40 | $38.40 | 429,090 |
| 2024-05-29 | $38.33 | $38.33 | $37.53 | $37.62 | $37.62 | 350,899 |
| 2024-05-28 | $38.09 | $38.30 | $37.81 | $38.19 | $38.19 | 580,209 |
| 2024-05-24 | $37.40 | $37.88 | $37.40 | $37.77 | $37.77 | 985,148 |
| 2024-05-23 | $37.26 | $37.40 | $36.92 | $37.08 | $37.08 | 754,134 |
| 2024-05-22 | $37.38 | $37.44 | $36.36 | $36.59 | $36.59 | 784,586 |
| 2024-05-21 | $37.53 | $37.78 | $37.32 | $37.50 | $37.50 | 816,751 |
| 2024-05-20 | $38.29 | $38.51 | $37.92 | $38.20 | $38.20 | 1,722,372 |
| 2024-05-17 | $38.29 | $38.30 | $37.78 | $38.16 | $38.16 | 1,180,525 |
| 2024-05-16 | $38.20 | $38.25 | $37.60 | $37.89 | $37.89 | 894,520 |
| 2024-05-15 | $38.14 | $38.30 | $37.84 | $38.04 | $38.04 | 797,405 |
| 2024-05-14 | $37.71 | $38.28 | $37.34 | $38.22 | $38.22 | 1,184,715 |
| 2024-05-13 | $36.73 | $37.17 | $36.62 | $36.91 | $36.91 | 1,254,064 |
| 2024-05-10 | $36.50 | $37.05 | $36.18 | $36.22 | $36.22 | 983,228 |
| 2024-05-09 | $36.39 | $36.69 | $35.72 | $36.31 | $36.31 | 873,478 |
| 2024-05-08 | $35.90 | $36.89 | $35.62 | $35.80 | $35.80 | 2,217,622 |
| 2024-05-07 | $34.52 | $35.00 | $34.40 | $34.93 | $34.93 | 654,561 |
| 2024-05-06 | $35.12 | $35.45 | $34.70 | $34.72 | $34.72 | 902,869 |
| 2024-05-03 | $34.77 | $34.87 | $34.53 | $34.78 | $34.78 | 451,968 |
| 2024-05-02 | $33.85 | $34.72 | $33.85 | $34.56 | $34.56 | 456,278 |
| 2024-05-01 | $34.20 | $34.27 | $33.61 | $33.82 | $33.82 | 511,934 |
| 2024-04-30 | $34.80 | $34.85 | $34.34 | $34.43 | $34.43 | 280,101 |
| 2024-04-29 | $34.86 | $34.90 | $34.35 | $34.84 | $34.84 | 552,581 |
| 2024-04-26 | $34.69 | $34.80 | $34.20 | $34.65 | $34.65 | 426,671 |
| 2024-04-25 | $33.46 | $34.19 | $33.46 | $34.03 | $34.03 | 677,271 |
| 2024-04-24 | $33.59 | $33.95 | $33.21 | $33.37 | $33.37 | 495,394 |
| 2024-04-23 | $32.56 | $33.57 | $32.56 | $33.35 | $33.35 | 513,097 |
| 2024-04-22 | $32.26 | $32.88 | $32.26 | $32.77 | $32.77 | 396,367 |
| 2024-04-19 | $32.23 | $32.77 | $32.23 | $32.73 | $32.73 | 409,938 |
| 2024-04-18 | $32.82 | $32.86 | $32.05 | $32.17 | $32.17 | 764,159 |
| 2024-04-17 | $33.23 | $33.86 | $33.06 | $33.06 | $33.06 | 724,594 |
| 2024-04-16 | $32.70 | $33.24 | $32.39 | $33.23 | $33.23 | 759,205 |
| 2024-04-15 | $33.08 | $33.58 | $32.65 | $32.80 | $32.80 | 1,383,274 |
| 2024-04-12 | $36.20 | $36.25 | $35.22 | $35.33 | $35.33 | 846,672 |
| 2024-04-11 | $35.80 | $36.25 | $35.66 | $35.83 | $35.83 | 783,396 |
| 2024-04-10 | $34.36 | $35.10 | $34.29 | $34.79 | $34.79 | 707,099 |
| 2024-04-09 | $35.40 | $35.62 | $34.45 | $34.58 | $34.58 | 735,619 |
| 2024-04-08 | $35.19 | $35.19 | $34.63 | $35.06 | $35.06 | 624,525 |
| 2024-04-05 | $35.38 | $35.68 | $35.25 | $35.37 | $35.37 | 516,450 |
| 2024-04-04 | $36.08 | $36.10 | $35.27 | $35.27 | $35.27 | 642,583 |
| 2024-04-03 | $35.35 | $36.31 | $35.26 | $36.20 | $36.20 | 1,136,597 |
| 2024-04-02 | $35.18 | $35.38 | $34.84 | $35.25 | $35.25 | 601,975 |
| 2024-04-01 | $35.05 | $35.71 | $35.02 | $35.18 | $35.18 | 782,993 |
| 2024-03-28 | $34.36 | $35.00 | $34.00 | $34.95 | $34.95 | 518,009 |
| 2024-03-27 | $34.00 | $34.31 | $33.78 | $34.27 | $34.27 | 521,153 |
| 2024-03-26 | $33.93 | $34.02 | $33.64 | $33.75 | $33.75 | 569,111 |
| 2024-03-25 | $33.97 | $34.17 | $33.84 | $34.10 | $34.10 | 549,516 |
| 2024-03-22 | $34.14 | $34.14 | $33.61 | $33.61 | $33.61 | 535,048 |
| 2024-03-21 | $33.55 | $34.49 | $33.53 | $34.38 | $34.38 | 769,820 |
| 2024-03-20 | $33.60 | $33.78 | $32.95 | $33.70 | $33.70 | 1,028,987 |
| 2024-03-19 | $34.47 | $34.74 | $34.00 | $34.29 | $34.29 | 606,693 |
| 2024-03-18 | $34.37 | $34.41 | $33.81 | $34.21 | $34.21 | 739,982 |
| 2024-03-15 | $35.08 | $35.32 | $34.38 | $34.58 | $34.58 | 552,168 |
| 2024-03-14 | $34.53 | $35.21 | $34.15 | $35.11 | $35.11 | 678,453 |
| 2024-03-13 | $34.61 | $34.90 | $34.35 | $34.54 | $34.54 | 618,412 |
| 2024-03-12 | $33.76 | $34.25 | $33.51 | $33.94 | $33.94 | 724,321 |
| 2024-03-11 | $33.75 | $34.04 | $33.38 | $34.00 | $34.00 | 800,103 |
| 2024-03-08 | $32.91 | $33.88 | $32.61 | $33.76 | $33.76 | 755,148 |
| 2024-03-07 | $34.30 | $34.33 | $33.16 | $33.20 | $33.20 | 1,082,904 |
| 2024-03-06 | $33.39 | $33.76 | $33.11 | $33.76 | $33.76 | 618,572 |
| 2024-03-05 | $33.13 | $33.76 | $33.13 | $33.39 | $33.39 | 369,212 |
| 2024-03-04 | $33.78 | $33.82 | $32.64 | $32.64 | $32.64 | 486,687 |
| 2024-03-01 | $33.56 | $34.20 | $33.50 | $33.80 | $33.80 | 414,335 |
| 2024-02-29 | $34.22 | $34.47 | $33.80 | $33.81 | $33.81 | 438,499 |
| 2024-02-28 | $34.43 | $34.95 | $33.93 | $34.34 | $34.34 | 302,187 |
| 2024-02-27 | $34.00 | $34.39 | $33.71 | $33.97 | $33.97 | 387,694 |
| 2024-02-26 | $34.11 | $34.26 | $33.71 | $33.95 | $33.95 | 461,816 |
| 2024-02-23 | $33.15 | $33.42 | $32.72 | $33.25 | $33.25 | 398,187 |
| 2024-02-22 | $33.10 | $33.80 | $32.59 | $33.59 | $33.59 | 514,845 |
| 2024-02-21 | $33.64 | $34.13 | $33.16 | $33.34 | $33.34 | 380,421 |
| 2024-02-20 | $34.17 | $34.27 | $33.60 | $33.63 | $33.63 | 510,956 |
| 2024-02-16 | $34.70 | $34.89 | $34.15 | $34.18 | $34.18 | 325,778 |
| 2024-02-15 | $33.41 | $34.74 | $33.34 | $34.56 | $34.56 | 434,149 |
| 2024-02-14 | $34.55 | $34.85 | $33.71 | $33.91 | $33.91 | 454,927 |
| 2024-02-13 | $34.35 | $34.35 | $33.94 | $34.07 | $34.07 | 482,779 |
| 2024-02-12 | $33.76 | $34.75 | $33.76 | $34.42 | $34.42 | 582,763 |
| 2024-02-09 | $33.51 | $33.70 | $33.33 | $33.58 | $33.58 | 327,067 |
| 2024-02-08 | $33.65 | $33.79 | $33.28 | $33.63 | $33.63 | 442,672 |
| 2024-02-07 | $33.37 | $34.22 | $33.00 | $33.99 | $33.99 | 542,565 |
| 2024-02-06 | $33.91 | $34.45 | $33.53 | $33.61 | $33.61 | 469,916 |
| 2024-02-05 | $34.60 | $34.71 | $33.91 | $34.62 | $34.62 | 537,044 |
| 2024-02-02 | $34.79 | $35.01 | $33.96 | $34.09 | $34.09 | 785,482 |
| 2024-02-01 | $36.21 | $36.51 | $33.74 | $34.91 | $34.91 | 1,197,175 |
| 2024-01-31 | $35.69 | $36.30 | $35.26 | $35.94 | $35.94 | 640,842 |
| 2024-01-30 | $36.18 | $36.75 | $36.18 | $36.25 | $36.25 | 666,849 |
| 2024-01-29 | $37.08 | $37.11 | $36.01 | $36.43 | $36.43 | 588,875 |
| 2024-01-26 | $35.57 | $36.57 | $35.45 | $36.57 | $36.57 | 614,859 |
| 2024-01-25 | $36.32 | $36.34 | $35.27 | $35.49 | $35.49 | 974,356 |
| 2024-01-24 | $36.55 | $37.00 | $35.88 | $35.97 | $35.97 | 1,132,979 |
| 2024-01-23 | $35.06 | $35.75 | $34.76 | $35.49 | $35.49 | 594,955 |
| 2024-01-22 | $34.91 | $35.81 | $34.66 | $35.44 | $35.44 | 756,957 |
| 2024-01-19 | $34.72 | $35.07 | $34.25 | $34.68 | $34.68 | 717,554 |
| 2024-01-18 | $34.36 | $34.80 | $34.05 | $34.65 | $34.65 | 1,013,739 |
| 2024-01-17 | $32.73 | $33.61 | $32.70 | $33.29 | $33.29 | 611,871 |
| 2024-01-16 | $33.04 | $33.31 | $32.03 | $32.30 | $32.30 | 795,271 |
| 2024-01-12 | $33.48 | $33.70 | $32.12 | $32.54 | $32.54 | 1,023,091 |
| 2024-01-11 | $32.01 | $32.16 | $31.53 | $32.03 | $32.03 | 1,049,423 |
| 2024-01-10 | $33.00 | $33.09 | $32.23 | $32.26 | $32.26 | 554,264 |
| 2024-01-09 | $33.16 | $33.26 | $32.54 | $33.00 | $33.00 | 541,344 |
| 2024-01-08 | $32.81 | $33.18 | $32.10 | $33.03 | $33.03 | 678,445 |
| 2024-01-05 | $32.58 | $33.89 | $32.46 | $33.78 | $33.78 | 624,796 |
| 2024-01-04 | $33.08 | $33.80 | $32.32 | $32.37 | $32.37 | 754,235 |
| 2024-01-03 | $31.71 | $32.50 | $31.61 | $32.41 | $32.41 | 623,650 |
| 2024-01-02 | $31.00 | $31.58 | $31.00 | $31.45 | $31.45 | 405,396 |
| 2023-12-29 | $30.48 | $30.58 | $30.07 | $30.41 | $30.41 | 372,992 |
| 2023-12-28 | $30.42 | $30.68 | $30.18 | $30.35 | $30.35 | 414,857 |
| 2023-12-27 | $30.20 | $30.73 | $29.79 | $30.42 | $30.42 | 621,165 |
| 2023-12-26 | $32.16 | $32.23 | $30.63 | $31.31 | $31.31 | 528,437 |
| 2023-12-22 | $31.87 | $32.27 | $31.62 | $32.18 | $32.18 | 615,532 |
| 2023-12-21 | $30.52 | $31.43 | $30.38 | $31.41 | $31.41 | 1,004,241 |
| 2023-12-20 | $29.93 | $30.50 | $29.75 | $29.98 | $29.98 | 545,985 |
| 2023-12-19 | $29.02 | $29.97 | $28.74 | $29.76 | $29.76 | 615,356 |
| 2023-12-18 | $29.29 | $29.47 | $28.56 | $28.74 | $28.74 | 830,087 |
| 2023-12-15 | $27.49 | $28.65 | $27.15 | $28.38 | $28.38 | 863,261 |
| 2023-12-14 | $27.35 | $27.64 | $27.00 | $27.42 | $27.42 | 1,053,592 |
| 2023-12-13 | $26.62 | $27.36 | $26.11 | $27.33 | $27.33 | 567,328 |
| 2023-12-12 | $26.50 | $26.64 | $26.10 | $26.52 | $26.52 | 815,632 |
| 2023-12-11 | $26.91 | $27.10 | $26.56 | $27.07 | $27.07 | 568,498 |
| 2023-12-08 | $27.00 | $27.23 | $26.83 | $27.16 | $27.16 | 520,775 |
| 2023-12-07 | $27.10 | $27.21 | $26.60 | $26.86 | $26.86 | 830,358 |
| 2023-12-06 | $27.40 | $28.10 | $27.18 | $27.28 | $27.28 | 618,745 |
| 2023-12-05 | $28.11 | $28.30 | $27.36 | $27.46 | $27.46 | 812,946 |
| 2023-12-04 | $28.60 | $28.84 | $27.98 | $28.00 | $28.00 | 680,593 |
| 2023-12-01 | $28.25 | $28.91 | $28.25 | $28.41 | $28.41 | 588,596 |
| 2023-11-30 | $28.54 | $28.70 | $28.11 | $28.20 | $28.20 | 723,292 |
| 2023-11-29 | $29.38 | $29.38 | $28.33 | $28.38 | $28.38 | 1,311,305 |
| 2023-11-28 | $30.28 | $30.28 | $29.25 | $29.26 | $29.26 | 2,294,887 |
| 2023-11-27 | $32.02 | $32.04 | $31.40 | $31.69 | $31.69 | 426,898 |
| 2023-11-24 | $31.86 | $32.49 | $31.86 | $32.34 | $32.34 | 440,287 |
| 2023-11-22 | $31.19 | $31.70 | $30.86 | $31.57 | $31.57 | 420,735 |
| 2023-11-21 | $31.91 | $31.91 | $30.92 | $31.85 | $31.85 | 755,881 |
| 2023-11-20 | $33.48 | $34.25 | $33.32 | $33.75 | $32.27 | 1,084,939 |
| 2023-11-17 | $32.05 | $33.20 | $31.96 | $33.11 | $31.66 | 851,946 |
| 2023-11-16 | $31.06 | $31.70 | $31.00 | $31.53 | $30.15 | 505,823 |
| 2023-11-15 | $31.56 | $31.89 | $31.46 | $31.53 | $30.15 | 611,839 |
| 2023-11-14 | $31.17 | $32.02 | $30.64 | $31.77 | $30.38 | 712,198 |
| 2023-11-13 | $31.26 | $31.57 | $30.60 | $31.31 | $29.94 | 615,516 |
| 2023-11-10 | $31.08 | $31.40 | $30.82 | $31.17 | $31.17 | 509,841 |
| 2023-11-09 | $30.72 | $31.64 | $30.30 | $30.74 | $30.74 | 822,717 |
| 2023-11-08 | $29.91 | $30.03 | $29.30 | $29.81 | $29.81 | 478,077 |
| 2023-11-07 | $30.56 | $30.60 | $29.71 | $29.99 | $29.99 | 669,792 |
| 2023-11-06 | $31.39 | $31.55 | $30.80 | $31.10 | $31.10 | 440,560 |
| 2023-11-03 | $30.92 | $31.55 | $30.34 | $31.41 | $31.41 | 560,963 |
| 2023-11-02 | $31.38 | $31.66 | $30.95 | $31.27 | $31.27 | 417,444 |
| 2023-11-01 | $30.85 | $31.52 | $30.71 | $31.28 | $31.28 | 604,492 |
| 2023-10-31 | $30.32 | $30.77 | $30.18 | $30.35 | $30.35 | 286,184 |
| 2023-10-30 | $30.89 | $31.14 | $29.89 | $30.08 | $30.08 | 435,093 |
| 2023-10-27 | $30.47 | $30.86 | $30.24 | $30.41 | $30.41 | 485,939 |
| 2023-10-26 | $30.48 | $30.54 | $29.80 | $29.98 | $29.98 | 337,467 |
| 2023-10-25 | $30.71 | $31.21 | $30.25 | $30.44 | $30.44 | 513,714 |
| 2023-10-24 | $30.07 | $30.71 | $29.99 | $30.70 | $30.70 | 682,331 |
| 2023-10-23 | $28.82 | $29.76 | $28.59 | $29.55 | $29.55 | 539,758 |
| 2023-10-20 | $28.62 | $29.05 | $28.48 | $28.71 | $28.71 | 285,510 |
| 2023-10-19 | $28.84 | $29.23 | $28.32 | $28.67 | $28.67 | 510,599 |
| 2023-10-18 | $29.71 | $29.78 | $28.80 | $29.28 | $29.28 | 487,625 |
| 2023-10-17 | $28.93 | $29.66 | $28.84 | $29.09 | $29.09 | 708,190 |
| 2023-10-16 | $28.51 | $28.70 | $28.14 | $28.56 | $28.56 | 434,938 |
| 2023-10-13 | $28.40 | $29.02 | $28.32 | $28.70 | $28.70 | 407,935 |
| 2023-10-12 | $28.07 | $28.44 | $27.83 | $28.07 | $28.07 | 489,461 |
| 2023-10-11 | $27.66 | $28.10 | $27.27 | $28.07 | $28.07 | 307,524 |
| 2023-10-10 | $27.86 | $28.17 | $27.74 | $27.77 | $27.77 | 417,224 |
| 2023-10-09 | $27.48 | $28.15 | $27.40 | $27.72 | $27.72 | 374,670 |
| 2023-10-06 | $26.87 | $27.17 | $26.56 | $26.88 | $26.88 | 190,627 |
| 2023-10-05 | $25.84 | $26.84 | $25.84 | $26.69 | $26.69 | 293,570 |
| 2023-10-04 | $26.00 | $26.14 | $25.28 | $25.83 | $25.83 | 428,023 |
| 2023-10-03 | $26.50 | $26.79 | $25.63 | $26.28 | $26.28 | 352,410 |
| 2023-10-02 | $27.58 | $27.60 | $26.56 | $26.74 | $26.74 | 321,788 |
| 2023-09-29 | $27.72 | $27.77 | $27.13 | $27.52 | $27.52 | 356,423 |
| 2023-09-28 | $27.70 | $28.02 | $27.27 | $27.76 | $27.76 | 328,488 |
| 2023-09-27 | $28.03 | $28.27 | $27.78 | $28.00 | $28.00 | 370,924 |
| 2023-09-26 | $27.64 | $28.32 | $27.44 | $27.65 | $27.65 | 422,449 |
| 2023-09-25 | $27.33 | $27.59 | $26.94 | $27.55 | $27.55 | 349,877 |
| 2023-09-22 | $27.90 | $28.24 | $27.36 | $27.46 | $27.46 | 536,494 |
| 2023-09-21 | $27.02 | $27.46 | $26.74 | $27.31 | $27.31 | 504,143 |
| 2023-09-20 | $26.48 | $27.32 | $26.40 | $26.63 | $26.63 | 634,181 |
| 2023-09-19 | $26.08 | $26.42 | $25.85 | $25.94 | $25.94 | 392,872 |
| 2023-09-18 | $25.34 | $26.01 | $25.19 | $25.76 | $25.76 | 269,976 |
| 2023-09-15 | $25.20 | $25.41 | $25.05 | $25.24 | $25.24 | 220,361 |
| 2023-09-14 | $25.08 | $25.85 | $25.08 | $25.31 | $25.31 | 372,193 |
| 2023-09-13 | $25.51 | $25.68 | $24.84 | $24.89 | $24.89 | 275,754 |
| 2023-09-12 | $24.96 | $25.40 | $24.96 | $25.21 | $25.21 | 302,985 |
| 2023-09-11 | $25.63 | $25.70 | $24.93 | $25.10 | $25.10 | 303,054 |
| 2023-09-08 | $24.67 | $25.47 | $24.66 | $25.45 | $25.45 | 295,672 |
| 2023-09-07 | $24.40 | $24.57 | $24.11 | $24.37 | $24.37 | 415,357 |
| 2023-09-06 | $24.46 | $25.19 | $24.46 | $24.83 | $24.83 | 361,645 |
| 2023-09-05 | $25.77 | $25.79 | $24.42 | $24.55 | $24.55 | 752,698 |
| 2023-09-01 | $25.03 | $26.02 | $25.03 | $25.84 | $25.84 | 748,481 |
| 2023-08-31 | $25.08 | $25.13 | $24.41 | $24.66 | $24.66 | 741,926 |
| 2023-08-30 | $25.74 | $25.74 | $24.94 | $25.09 | $25.09 | 279,796 |
| 2023-08-29 | $25.30 | $25.98 | $25.04 | $25.85 | $25.85 | 375,203 |
| 2023-08-28 | $25.30 | $26.23 | $24.81 | $24.84 | $24.84 | 632,293 |
| 2023-08-25 | $26.65 | $26.82 | $26.10 | $26.56 | $26.56 | 553,838 |
| 2023-08-24 | $26.76 | $27.22 | $26.43 | $26.67 | $26.67 | 365,827 |
| 2023-08-23 | $26.45 | $26.92 | $25.82 | $26.66 | $26.66 | 434,890 |
| 2023-08-22 | $27.29 | $27.67 | $27.02 | $27.14 | $27.14 | 520,307 |
| 2023-08-21 | $27.46 | $28.20 | $27.23 | $27.65 | $27.65 | 526,595 |
| 2023-08-18 | $26.40 | $27.18 | $26.12 | $26.94 | $26.94 | 460,624 |
| 2023-08-17 | $27.26 | $27.37 | $26.49 | $26.89 | $26.89 | 585,862 |
| 2023-08-16 | $26.95 | $27.35 | $26.63 | $26.77 | $26.77 | 327,267 |
| 2023-08-15 | $26.67 | $26.94 | $26.23 | $26.54 | $26.54 | 234,932 |
| 2023-08-14 | $26.30 | $26.60 | $26.00 | $26.59 | $26.59 | 171,339 |
| 2023-08-11 | $25.92 | $26.41 | $25.89 | $26.26 | $26.26 | 288,513 |
| 2023-08-10 | $26.18 | $26.30 | $25.65 | $25.76 | $25.76 | 238,146 |
| 2023-08-09 | $26.35 | $26.68 | $26.03 | $26.08 | $26.08 | 339,710 |
| 2023-08-08 | $25.46 | $26.10 | $25.31 | $25.86 | $25.86 | 257,890 |
| 2023-08-07 | $25.70 | $25.95 | $25.25 | $25.86 | $25.86 | 286,529 |
| 2023-08-04 | $26.00 | $26.13 | $25.48 | $25.88 | $25.88 | 223,701 |
| 2023-08-03 | $25.48 | $26.20 | $25.14 | $25.82 | $25.82 | 478,672 |
| 2023-08-02 | $24.86 | $25.12 | $24.40 | $25.04 | $25.04 | 350,840 |
| 2023-08-01 | $25.28 | $25.32 | $24.48 | $24.75 | $24.75 | 232,298 |
| 2023-07-31 | $24.34 | $25.25 | $24.10 | $25.01 | $25.01 | 478,932 |
| 2023-07-28 | $22.80 | $23.93 | $22.80 | $23.93 | $23.93 | 310,470 |
| 2023-07-27 | $22.94 | $23.37 | $22.81 | $23.06 | $23.06 | 454,821 |
| 2023-07-26 | $23.06 | $23.24 | $22.63 | $23.06 | $23.06 | 278,191 |
| 2023-07-25 | $23.00 | $23.78 | $22.99 | $23.34 | $23.34 | 306,765 |
| 2023-07-24 | $22.76 | $23.41 | $22.72 | $23.25 | $23.25 | 275,028 |
| 2023-07-21 | $23.32 | $23.32 | $22.31 | $22.81 | $22.81 | 319,946 |
| 2023-07-20 | $22.80 | $23.19 | $22.63 | $23.17 | $23.17 | 248,541 |
| 2023-07-19 | $23.18 | $23.30 | $22.74 | $22.95 | $22.95 | 241,045 |
| 2023-07-18 | $23.34 | $23.63 | $23.25 | $23.33 | $23.33 | 213,957 |
| 2023-07-17 | $23.25 | $23.55 | $23.15 | $23.51 | $23.51 | 179,343 |
| 2023-07-14 | $24.25 | $24.25 | $23.36 | $23.63 | $23.63 | 217,887 |
| 2023-07-13 | $24.24 | $24.35 | $24.02 | $24.06 | $24.06 | 209,795 |
| 2023-07-12 | $24.54 | $24.77 | $24.25 | $24.31 | $24.31 | 228,970 |
| 2023-07-11 | $24.50 | $24.90 | $24.43 | $24.84 | $24.84 | 147,352 |
| 2023-07-10 | $24.46 | $24.71 | $24.03 | $24.30 | $24.30 | 171,962 |
| 2023-07-07 | $24.34 | $24.89 | $24.28 | $24.74 | $24.74 | 157,599 |
| 2023-07-06 | $24.94 | $25.01 | $23.83 | $24.39 | $24.39 | 245,300 |
| 2023-07-05 | $24.60 | $24.93 | $24.04 | $24.68 | $24.68 | 299,698 |
| 2023-07-03 | $24.86 | $25.04 | $24.28 | $24.75 | $24.75 | 168,847 |
| 2023-06-30 | $23.86 | $24.45 | $23.84 | $24.16 | $24.16 | 218,326 |
| 2023-06-29 | $23.07 | $23.63 | $23.07 | $23.36 | $23.36 | 156,527 |
| 2023-06-28 | $22.58 | $22.90 | $22.35 | $22.83 | $22.83 | 149,397 |
| 2023-06-27 | $22.77 | $22.89 | $22.35 | $22.48 | $22.48 | 315,523 |
| 2023-06-26 | $23.60 | $23.79 | $22.87 | $22.87 | $22.87 | 280,950 |
| 2023-06-23 | $23.82 | $23.82 | $23.38 | $23.61 | $23.61 | 188,881 |
| 2023-06-22 | $24.35 | $24.36 | $24.06 | $24.20 | $24.20 | 135,175 |
| 2023-06-21 | $24.24 | $24.79 | $24.20 | $24.66 | $24.66 | 255,610 |
| 2023-06-20 | $24.31 | $24.45 | $23.77 | $24.22 | $24.22 | 402,322 |
| 2023-06-16 | $25.69 | $25.74 | $25.33 | $25.56 | $25.56 | 131,279 |
| 2023-06-15 | $25.35 | $25.78 | $25.32 | $25.67 | $25.67 | 224,350 |
| 2023-06-14 | $24.86 | $25.46 | $24.75 | $25.41 | $25.41 | 231,903 |
| 2023-06-13 | $24.93 | $25.16 | $24.72 | $24.99 | $24.99 | 152,164 |
| 2023-06-12 | $25.10 | $25.11 | $24.33 | $24.56 | $24.56 | 234,975 |
| 2023-06-09 | $24.50 | $25.42 | $24.32 | $24.98 | $24.98 | 306,671 |
| 2023-06-08 | $24.30 | $24.56 | $23.93 | $24.30 | $24.30 | 294,437 |
| 2023-06-07 | $23.87 | $24.04 | $23.50 | $23.87 | $23.87 | 427,152 |
| 2023-06-06 | $23.50 | $24.36 | $23.40 | $23.80 | $23.80 | 668,375 |
| 2023-06-05 | $26.00 | $26.00 | $25.35 | $25.45 | $25.45 | 234,439 |
| 2023-06-02 | $25.59 | $25.90 | $25.37 | $25.80 | $25.80 | 215,881 |
| 2023-06-01 | $25.10 | $25.68 | $25.10 | $25.22 | $25.22 | 248,083 |
| 2023-05-31 | $25.03 | $25.21 | $24.58 | $24.81 | $24.81 | 300,883 |
| 2023-05-30 | $25.84 | $25.93 | $25.43 | $25.59 | $25.59 | 283,684 |
| 2023-05-26 | $25.90 | $26.15 | $25.70 | $25.99 | $25.99 | 201,128 |
| 2023-05-25 | $25.37 | $25.76 | $25.25 | $25.52 | $25.52 | 261,919 |
| 2023-05-24 | $25.96 | $26.04 | $25.32 | $25.74 | $25.74 | 257,924 |
| 2023-05-23 | $26.45 | $26.50 | $25.86 | $26.19 | $26.19 | 290,893 |
| 2023-05-22 | $27.12 | $27.17 | $26.34 | $26.47 | $26.47 | 501,487 |
| 2023-05-19 | $27.91 | $28.87 | $27.63 | $28.39 | $26.91 | 542,386 |
| 2023-05-18 | $27.25 | $27.44 | $26.79 | $27.42 | $25.99 | 372,731 |
| 2023-05-17 | $27.00 | $27.36 | $26.71 | $27.04 | $25.63 | 404,110 |
| 2023-05-16 | $27.12 | $27.77 | $27.01 | $27.04 | $27.04 | 387,395 |
| 2023-05-15 | $27.70 | $27.79 | $27.00 | $27.21 | $27.21 | 445,033 |
| 2023-05-12 | $28.82 | $29.14 | $27.36 | $27.73 | $27.73 | 469,928 |
| 2023-05-11 | $28.34 | $29.68 | $27.45 | $28.83 | $28.83 | 905,944 |
| 2023-05-10 | $29.34 | $30.29 | $28.76 | $30.10 | $30.10 | 421,598 |
| 2023-05-09 | $28.88 | $29.67 | $28.58 | $29.49 | $29.49 | 266,299 |
| 2023-05-08 | $29.16 | $29.49 | $28.60 | $29.30 | $29.30 | 318,144 |
| 2023-05-05 | $29.76 | $30.48 | $29.40 | $29.66 | $29.66 | 269,754 |
| 2023-05-04 | $28.97 | $29.43 | $28.75 | $29.23 | $29.23 | 482,130 |
| 2023-05-03 | $29.93 | $30.14 | $28.94 | $29.09 | $29.09 | 793,457 |
| 2023-05-02 | $30.28 | $30.45 | $28.58 | $28.88 | $28.88 | 662,277 |
| 2023-05-01 | $31.05 | $31.05 | $29.30 | $29.64 | $29.64 | 607,302 |
| 2023-04-28 | $31.22 | $31.50 | $30.80 | $31.35 | $31.35 | 273,942 |
| 2023-04-27 | $31.36 | $31.68 | $31.09 | $31.55 | $31.55 | 457,556 |
| 2023-04-26 | $32.46 | $32.54 | $30.81 | $30.94 | $30.94 | 513,485 |
| 2023-04-25 | $32.93 | $32.97 | $31.92 | $32.10 | $32.10 | 327,513 |
| 2023-04-24 | $32.25 | $34.08 | $32.17 | $33.74 | $33.74 | 470,988 |
| 2023-04-21 | $32.60 | $33.19 | $31.99 | $32.55 | $32.55 | 495,164 |
| 2023-04-20 | $34.78 | $35.05 | $33.70 | $33.72 | $33.72 | 470,656 |
| 2023-04-19 | $35.39 | $35.51 | $34.39 | $34.97 | $34.97 | 526,670 |
| 2023-04-18 | $35.28 | $36.03 | $34.87 | $35.79 | $35.79 | 668,826 |
| 2023-04-17 | $33.45 | $35.58 | $33.43 | $35.31 | $35.31 | 860,760 |
| 2023-04-14 | $32.37 | $33.38 | $32.28 | $33.14 | $33.14 | 752,433 |
| 2023-04-13 | $30.77 | $32.28 | $30.68 | $31.95 | $31.95 | 440,495 |
| 2023-04-12 | $30.17 | $30.64 | $29.88 | $30.40 | $30.40 | 233,476 |
| 2023-04-11 | $30.17 | $30.76 | $29.97 | $30.27 | $30.27 | 303,154 |
| 2023-04-10 | $29.41 | $30.62 | $29.37 | $30.03 | $30.03 | 353,312 |
| 2023-04-06 | $29.68 | $29.75 | $28.86 | $28.86 | $28.86 | 202,450 |
| 2023-04-05 | $29.00 | $29.53 | $28.70 | $29.45 | $29.45 | 237,399 |
| 2023-04-04 | $28.88 | $29.32 | $28.55 | $29.05 | $29.05 | 407,558 |
| 2023-04-03 | $28.34 | $28.92 | $27.70 | $28.82 | $28.82 | 1,069,187 |
| 2023-03-31 | $30.74 | $31.27 | $30.38 | $31.13 | $31.13 | 1,061,523 |
| 2023-03-30 | $29.45 | $29.50 | $28.15 | $28.53 | $28.53 | 2,479,424 |
| 2023-03-29 | $33.13 | $33.30 | $32.45 | $32.70 | $32.70 | 272,642 |
| 2023-03-28 | $33.21 | $33.78 | $33.16 | $33.75 | $33.75 | 249,686 |
| 2023-03-27 | $32.27 | $32.72 | $31.57 | $32.51 | $32.51 | 283,819 |
| 2023-03-24 | $32.54 | $33.23 | $32.08 | $33.04 | $33.04 | 351,625 |
| 2023-03-23 | $35.30 | $35.87 | $34.16 | $34.47 | $31.96 | 364,279 |
| 2023-03-22 | $35.95 | $36.37 | $35.19 | $35.25 | $32.69 | 387,843 |
| 2023-03-21 | $36.17 | $36.48 | $34.88 | $35.19 | $32.63 | 508,563 |
| 2023-03-20 | $33.91 | $35.17 | $33.77 | $34.40 | $31.90 | 427,366 |
| 2023-03-17 | $35.50 | $35.84 | $33.61 | $33.88 | $33.88 | 472,033 |
| 2023-03-16 | $33.97 | $34.68 | $33.41 | $34.49 | $34.49 | 590,490 |
| 2023-03-15 | $32.37 | $32.68 | $30.47 | $31.75 | $31.75 | 448,981 |
| 2023-03-14 | $34.05 | $34.79 | $33.47 | $33.81 | $33.81 | 393,731 |
| 2023-03-13 | $32.02 | $33.08 | $31.56 | $32.30 | $32.30 | 388,727 |
| 2023-03-10 | $33.08 | $33.73 | $32.40 | $32.49 | $32.49 | 418,199 |
| 2023-03-09 | $35.73 | $35.97 | $34.20 | $34.23 | $34.23 | 233,105 |
| 2023-03-08 | $35.43 | $36.11 | $34.81 | $35.28 | $35.28 | 225,391 |
| 2023-03-07 | $34.20 | $34.99 | $33.62 | $34.74 | $34.74 | 239,275 |
| 2023-03-06 | $34.94 | $34.96 | $33.26 | $34.03 | $34.03 | 531,059 |
| 2023-03-03 | $35.80 | $36.41 | $35.64 | $36.35 | $36.35 | 158,288 |
| 2023-03-02 | $35.84 | $36.32 | $35.11 | $35.81 | $35.81 | 225,528 |
| 2023-03-01 | $36.25 | $36.60 | $35.70 | $36.22 | $36.22 | 272,888 |
| 2023-02-28 | $35.59 | $35.68 | $34.93 | $35.23 | $35.23 | 176,656 |
| 2023-02-27 | $35.18 | $35.58 | $34.70 | $35.28 | $35.28 | 252,841 |
| 2023-02-24 | $34.89 | $34.97 | $34.29 | $34.69 | $34.69 | 337,953 |
| 2023-02-23 | $33.38 | $34.64 | $33.33 | $34.30 | $34.30 | 496,724 |
| 2023-02-22 | $32.71 | $32.76 | $31.11 | $31.45 | $31.45 | 340,391 |
| 2023-02-21 | $32.49 | $33.25 | $31.84 | $32.12 | $32.12 | 240,941 |
| 2023-02-17 | $32.08 | $32.67 | $31.76 | $32.06 | $32.06 | 206,631 |
| 2023-02-16 | $32.34 | $32.40 | $31.91 | $31.96 | $31.96 | 116,861 |
| 2023-02-15 | $32.00 | $32.34 | $31.58 | $32.19 | $32.19 | 186,798 |
| 2023-02-14 | $31.43 | $32.40 | $31.27 | $32.17 | $32.17 | 439,855 |
| 2023-02-13 | $29.82 | $31.45 | $29.74 | $31.06 | $31.06 | 380,537 |
| 2023-02-10 | $30.04 | $30.13 | $29.65 | $29.82 | $29.82 | 186,927 |
| 2023-02-09 | $29.42 | $30.13 | $29.27 | $29.63 | $29.63 | 250,807 |
| 2023-02-08 | $28.88 | $29.59 | $28.75 | $29.14 | $29.14 | 219,337 |
| 2023-02-07 | $28.56 | $29.50 | $28.30 | $29.02 | $29.02 | 321,020 |
| 2023-02-06 | $27.42 | $28.29 | $27.19 | $28.12 | $28.12 | 282,721 |
| 2023-02-03 | $26.99 | $28.07 | $26.98 | $27.42 | $27.42 | 290,746 |
| 2023-02-02 | $26.42 | $26.53 | $25.63 | $25.97 | $25.97 | 225,010 |
| 2023-02-01 | $26.01 | $26.89 | $25.82 | $26.32 | $26.32 | 215,127 |
| 2023-01-31 | $24.98 | $25.93 | $24.84 | $25.69 | $25.69 | 296,084 |
| 2023-01-30 | $24.51 | $25.07 | $24.45 | $24.75 | $24.75 | 205,092 |
| 2023-01-27 | $23.38 | $25.14 | $23.30 | $24.38 | $24.38 | 405,724 |
| 2023-01-26 | $24.00 | $24.20 | $23.06 | $23.51 | $23.51 | 487,142 |
| 2023-01-25 | $23.63 | $24.33 | $23.50 | $23.93 | $23.93 | 579,561 |
| 2023-01-24 | $24.71 | $25.23 | $24.43 | $24.80 | $24.80 | 533,556 |
| 2023-01-23 | $26.84 | $26.84 | $25.88 | $26.08 | $26.08 | 343,613 |
| 2023-01-20 | $28.10 | $28.21 | $27.53 | $27.62 | $27.62 | 144,601 |
| 2023-01-19 | $27.61 | $27.83 | $26.99 | $27.22 | $27.22 | 182,543 |
| 2023-01-18 | $27.64 | $28.10 | $26.92 | $26.99 | $26.99 | 153,309 |
| 2023-01-17 | $27.52 | $27.92 | $27.33 | $27.59 | $27.59 | 174,497 |
| 2023-01-13 | $27.15 | $27.44 | $26.76 | $27.18 | $27.18 | 110,145 |
| 2023-01-12 | $26.55 | $27.43 | $26.40 | $27.27 | $27.27 | 194,728 |
| 2023-01-11 | $27.26 | $27.34 | $26.20 | $26.29 | $26.29 | 233,669 |
| 2023-01-10 | $26.59 | $27.43 | $26.23 | $27.21 | $27.21 | 196,477 |
| 2023-01-09 | $26.10 | $26.73 | $25.77 | $26.11 | $26.11 | 327,310 |
| 2023-01-06 | $26.42 | $27.13 | $26.23 | $26.23 | $26.23 | 180,302 |
| 2023-01-05 | $25.93 | $26.50 | $25.85 | $26.25 | $26.25 | 235,135 |
| 2023-01-04 | $26.09 | $26.55 | $25.47 | $25.61 | $25.61 | 485,779 |
| 2023-01-03 | $29.15 | $29.15 | $27.10 | $27.34 | $27.34 | 325,231 |
| 2022-12-30 | $28.51 | $29.26 | $28.32 | $29.17 | $29.17 | 195,298 |
| 2022-12-29 | $28.55 | $29.40 | $28.41 | $29.15 | $29.15 | 230,754 |
| 2022-12-28 | $29.21 | $29.33 | $28.00 | $28.54 | $28.54 | 334,365 |
| 2022-12-27 | $30.44 | $31.14 | $30.16 | $30.63 | $30.63 | 291,028 |
| 2022-12-23 | $29.51 | $30.82 | $29.06 | $30.67 | $30.67 | 265,919 |
| 2022-12-22 | $30.02 | $30.24 | $28.97 | $29.75 | $29.75 | 291,984 |
| 2022-12-21 | $31.55 | $31.65 | $30.45 | $31.16 | $31.16 | 199,962 |
| 2022-12-20 | $30.53 | $31.63 | $30.48 | $31.37 | $31.37 | 218,630 |
| 2022-12-19 | $31.39 | $31.53 | $30.05 | $30.33 | $30.33 | 195,167 |
| 2022-12-16 | $30.84 | $31.04 | $30.11 | $30.72 | $30.72 | 238,697 |
| 2022-12-15 | $30.28 | $30.93 | $29.94 | $30.81 | $30.81 | 217,276 |
| 2022-12-14 | $30.00 | $30.52 | $29.25 | $30.19 | $30.19 | 215,693 |
| 2022-12-13 | $30.78 | $30.84 | $29.59 | $29.78 | $29.78 | 228,514 |
| 2022-12-12 | $29.80 | $30.43 | $29.16 | $29.57 | $29.57 | 479,095 |
| 2022-12-09 | $28.40 | $28.76 | $27.68 | $27.88 | $27.88 | 248,522 |
| 2022-12-08 | $27.97 | $28.47 | $27.74 | $27.94 | $27.94 | 145,905 |
| 2022-12-07 | $28.35 | $28.40 | $26.47 | $26.76 | $26.76 | 395,799 |
| 2022-12-06 | $30.05 | $30.14 | $28.36 | $28.66 | $28.66 | 217,208 |
| 2022-12-05 | $30.50 | $30.95 | $29.56 | $30.09 | $30.09 | 362,930 |
| 2022-12-02 | $28.59 | $29.76 | $28.32 | $29.34 | $29.34 | 214,020 |
| 2022-12-01 | $28.33 | $28.95 | $28.17 | $28.67 | $28.67 | 286,276 |
| 2022-11-30 | $28.24 | $28.80 | $27.68 | $27.99 | $27.99 | 268,422 |
| 2022-11-29 | $27.18 | $28.27 | $27.18 | $27.53 | $27.53 | 315,952 |
| 2022-11-28 | $27.58 | $27.58 | $26.43 | $26.47 | $26.47 | 214,239 |
| 2022-11-25 | $26.31 | $27.96 | $25.83 | $27.76 | $27.76 | 423,243 |
| 2022-11-23 | $27.60 | $27.92 | $26.87 | $26.96 | $26.96 | 249,179 |
| 2022-11-22 | $28.38 | $28.80 | $28.05 | $28.54 | $28.54 | 225,028 |
| 2022-11-21 | $29.49 | $29.61 | $28.21 | $29.14 | $27.72 | 360,123 |
| 2022-11-18 | $27.99 | $29.61 | $27.75 | $29.43 | $28.00 | 357,213 |
| 2022-11-17 | $27.91 | $28.71 | $27.70 | $28.65 | $27.26 | 235,774 |
| 2022-11-16 | $27.92 | $28.18 | $27.60 | $27.72 | $26.37 | 160,660 |
| 2022-11-15 | $28.33 | $28.37 | $26.75 | $27.59 | $26.25 | 292,781 |
| 2022-11-14 | $27.31 | $28.42 | $27.25 | $27.88 | $26.52 | 273,511 |
| 2022-11-11 | $27.45 | $27.85 | $26.62 | $27.31 | $27.31 | 351,638 |
| 2022-11-10 | $28.86 | $28.94 | $27.33 | $27.84 | $27.84 | 367,880 |
| 2022-11-09 | $30.62 | $30.69 | $27.92 | $28.23 | $28.23 | 510,885 |
| 2022-11-08 | $29.41 | $30.30 | $29.34 | $29.88 | $29.88 | 247,930 |
| 2022-11-07 | $30.04 | $30.30 | $29.39 | $29.41 | $29.41 | 186,635 |
| 2022-11-04 | $29.79 | $30.09 | $29.13 | $29.90 | $29.90 | 301,286 |
| 2022-11-03 | $28.73 | $29.58 | $28.51 | $29.17 | $29.17 | 276,259 |
| 2022-11-02 | $27.57 | $28.92 | $27.20 | $27.94 | $27.94 | 316,804 |
| 2022-11-01 | $27.35 | $27.68 | $27.18 | $27.43 | $27.43 | 221,664 |
| 2022-10-31 | $26.32 | $27.22 | $26.16 | $27.00 | $27.00 | 241,767 |
| 2022-10-28 | $26.26 | $26.47 | $25.60 | $26.32 | $26.32 | 270,758 |
| 2022-10-27 | $27.11 | $27.24 | $26.41 | $26.52 | $26.52 | 262,681 |
| 2022-10-26 | $26.83 | $27.77 | $26.78 | $27.35 | $27.35 | 332,310 |
| 2022-10-25 | $25.70 | $26.42 | $25.39 | $26.23 | $26.23 | 301,670 |
| 2022-10-24 | $25.50 | $25.55 | $24.70 | $24.93 | $24.93 | 239,545 |
| 2022-10-21 | $24.90 | $25.42 | $24.65 | $25.13 | $25.13 | 166,713 |
| 2022-10-20 | $25.02 | $25.08 | $24.17 | $24.61 | $24.61 | 191,212 |
| 2022-10-19 | $24.92 | $25.31 | $24.50 | $25.18 | $25.18 | 335,829 |
| 2022-10-18 | $24.40 | $24.92 | $23.94 | $24.74 | $24.74 | 357,211 |
| 2022-10-17 | $23.33 | $24.09 | $23.16 | $23.69 | $23.69 | 492,715 |
| 2022-10-14 | $21.71 | $21.99 | $21.30 | $21.86 | $21.86 | 204,901 |
| 2022-10-13 | $20.56 | $21.50 | $20.55 | $21.45 | $21.45 | 318,456 |
| 2022-10-12 | $20.36 | $20.61 | $20.10 | $20.51 | $20.51 | 144,543 |
| 2022-10-11 | $19.50 | $19.95 | $19.14 | $19.73 | $19.73 | 153,454 |
| 2022-10-10 | $20.19 | $20.50 | $19.71 | $19.86 | $19.86 | 174,417 |
| 2022-10-07 | $20.09 | $20.58 | $19.82 | $19.98 | $19.98 | 173,446 |
| 2022-10-06 | $19.25 | $20.13 | $19.25 | $19.98 | $19.98 | 256,116 |
| 2022-10-05 | $18.67 | $19.36 | $18.49 | $19.16 | $19.16 | 540,280 |
| 2022-10-04 | $20.15 | $20.35 | $19.70 | $19.80 | $19.80 | 260,232 |
| 2022-10-03 | $20.67 | $20.76 | $20.14 | $20.20 | $20.20 | 244,788 |
| 2022-09-30 | $20.31 | $20.70 | $20.24 | $20.29 | $20.29 | 193,827 |
| 2022-09-29 | $20.33 | $20.33 | $19.24 | $19.76 | $19.76 | 207,602 |
| 2022-09-28 | $19.96 | $20.42 | $19.79 | $20.33 | $20.33 | 204,083 |
| 2022-09-27 | $19.94 | $20.28 | $19.72 | $19.91 | $19.91 | 133,133 |
| 2022-09-26 | $19.01 | $20.02 | $19.01 | $19.43 | $19.43 | 329,016 |
| 2022-09-23 | $20.10 | $20.10 | $18.76 | $18.89 | $18.89 | 470,697 |
| 2022-09-22 | $21.13 | $21.79 | $20.89 | $21.26 | $21.26 | 268,083 |
| 2022-09-21 | $21.74 | $21.79 | $21.25 | $21.30 | $21.30 | 113,514 |
| 2022-09-20 | $21.77 | $21.82 | $21.28 | $21.33 | $21.33 | 104,454 |
| 2022-09-19 | $20.17 | $21.86 | $20.16 | $21.73 | $21.73 | 368,845 |
| 2022-09-16 | $21.22 | $21.70 | $20.88 | $21.66 | $21.66 | 289,407 |
| 2022-09-15 | $22.13 | $22.36 | $21.77 | $22.04 | $22.04 | 197,740 |
| 2022-09-14 | $22.30 | $23.00 | $22.20 | $22.60 | $22.60 | 369,331 |
| 2022-09-13 | $20.82 | $21.56 | $20.78 | $21.24 | $21.24 | 197,735 |
| 2022-09-12 | $21.51 | $21.65 | $21.20 | $21.37 | $21.37 | 172,503 |
| 2022-09-09 | $21.05 | $21.65 | $21.04 | $21.57 | $21.57 | 210,955 |
| 2022-09-08 | $19.79 | $20.76 | $19.79 | $20.64 | $20.64 | 185,700 |
| 2022-09-07 | $20.32 | $20.46 | $19.73 | $20.13 | $20.13 | 248,345 |
| 2022-09-06 | $20.74 | $21.16 | $20.39 | $20.93 | $20.93 | 313,104 |
| 2022-09-02 | $20.19 | $20.46 | $19.83 | $20.33 | $20.33 | 271,822 |
| 2022-09-01 | $19.08 | $19.42 | $18.72 | $19.24 | $19.24 | 322,485 |
| 2022-08-31 | $18.80 | $19.75 | $18.65 | $19.60 | $19.60 | 289,805 |
| 2022-08-30 | $20.30 | $20.42 | $19.32 | $19.43 | $18.87 | 429,671 |
| 2022-08-29 | $19.85 | $21.12 | $19.75 | $20.45 | $19.86 | 360,994 |
| 2022-08-26 | $20.20 | $20.62 | $19.73 | $20.34 | $19.76 | 385,729 |
| 2022-08-25 | $21.26 | $21.28 | $20.07 | $20.40 | $19.81 | 309,074 |
| 2022-08-24 | $20.59 | $21.33 | $20.55 | $21.26 | $20.65 | 343,181 |
| 2022-08-23 | $20.55 | $20.93 | $19.85 | $20.15 | $19.57 | 393,901 |
| 2022-08-22 | $20.55 | $20.91 | $20.43 | $20.70 | $20.11 | 316,429 |
| 2022-08-19 | $20.50 | $21.00 | $20.40 | $20.57 | $19.98 | 388,721 |
| 2022-08-18 | $21.06 | $21.84 | $20.36 | $21.50 | $20.88 | 841,328 |
| 2022-08-17 | $19.36 | $19.79 | $19.30 | $19.55 | $18.99 | 239,302 |
| 2022-08-16 | $19.25 | $19.60 | $18.67 | $19.04 | $18.49 | 437,276 |
| 2022-08-15 | $18.68 | $18.90 | $18.15 | $18.60 | $18.07 | 610,907 |
| 2022-08-12 | $19.18 | $19.68 | $18.53 | $18.70 | $18.16 | 1,015,471 |
| 2022-08-11 | $19.27 | $19.67 | $18.64 | $18.74 | $18.20 | 609,639 |
| 2022-08-10 | $19.02 | $19.02 | $18.41 | $18.60 | $18.07 | 374,385 |
| 2022-08-09 | $17.71 | $18.54 | $17.67 | $18.50 | $17.97 | 384,251 |
| 2022-08-08 | $17.09 | $17.69 | $17.09 | $17.28 | $16.78 | 217,475 |
| 2022-08-05 | $16.48 | $17.21 | $16.48 | $17.11 | $16.62 | 225,047 |
| 2022-08-04 | $16.65 | $16.70 | $16.26 | $16.43 | $15.96 | 200,392 |
| 2022-08-03 | $17.04 | $17.08 | $16.42 | $16.87 | $16.39 | 248,802 |
| 2022-08-02 | $17.12 | $17.52 | $16.91 | $17.16 | $16.67 | 168,688 |
| 2022-08-01 | $16.61 | $17.41 | $16.44 | $17.12 | $16.63 | 200,386 |
| 2022-07-29 | $16.11 | $16.66 | $16.06 | $16.29 | $15.82 | 166,805 |
| 2022-07-28 | $16.74 | $16.86 | $15.99 | $16.31 | $15.84 | 327,966 |
| 2022-07-27 | $15.71 | $16.06 | $15.34 | $15.89 | $15.43 | 337,494 |
| 2022-07-26 | $15.12 | $15.57 | $14.88 | $15.21 | $14.77 | 249,004 |
| 2022-07-25 | $14.20 | $14.61 | $13.95 | $14.45 | $14.03 | 154,656 |
| 2022-07-22 | $14.55 | $14.69 | $14.05 | $14.15 | $13.74 | 216,295 |
| 2022-07-21 | $14.31 | $14.45 | $13.95 | $14.41 | $14.00 | 189,395 |
| 2022-07-20 | $14.44 | $14.54 | $13.98 | $14.34 | $13.93 | 295,342 |
| 2022-07-19 | $14.24 | $14.83 | $14.24 | $14.73 | $14.31 | 126,847 |
| 2022-07-18 | $14.10 | $14.44 | $13.94 | $14.14 | $13.73 | 183,447 |
| 2022-07-15 | $13.51 | $13.69 | $13.21 | $13.67 | $13.28 | 146,173 |
| 2022-07-14 | $13.06 | $13.25 | $12.75 | $13.22 | $12.84 | 131,197 |
| 2022-07-13 | $12.81 | $13.36 | $12.81 | $13.19 | $12.81 | 100,915 |
| 2022-07-12 | $12.78 | $12.82 | $12.42 | $12.76 | $12.39 | 142,789 |
| 2022-07-11 | $12.83 | $12.83 | $12.25 | $12.54 | $12.18 | 339,947 |
| 2022-07-08 | $12.30 | $12.63 | $12.04 | $12.39 | $12.03 | 393,022 |
| 2022-07-07 | $11.85 | $12.27 | $11.83 | $12.02 | $11.67 | 385,835 |
| 2022-07-06 | $12.00 | $12.16 | $11.00 | $11.33 | $11.00 | 493,073 |
| 2022-07-05 | $12.82 | $12.86 | $12.37 | $12.78 | $12.41 | 227,446 |
| 2022-07-01 | $13.18 | $13.25 | $12.72 | $13.16 | $12.78 | 173,278 |
| 2022-06-30 | $13.35 | $13.72 | $13.27 | $13.55 | $13.16 | 138,718 |
| 2022-06-29 | $14.34 | $14.50 | $13.69 | $13.76 | $13.36 | 180,642 |
| 2022-06-28 | $14.67 | $14.76 | $14.11 | $14.27 | $13.86 | 203,737 |
| 2022-06-27 | $13.99 | $14.55 | $13.91 | $14.49 | $14.07 | 364,002 |
| 2022-06-24 | $13.48 | $13.80 | $13.30 | $13.64 | $13.25 | 369,648 |
| 2022-06-23 | $13.88 | $14.01 | $12.84 | $13.14 | $12.76 | 438,949 |
| 2022-06-22 | $14.25 | $14.42 | $13.57 | $13.57 | $13.18 | 508,914 |
| 2022-06-21 | $14.18 | $15.07 | $14.09 | $14.83 | $14.40 | 602,714 |
| 2022-06-17 | $13.50 | $13.68 | $12.81 | $13.05 | $12.67 | 369,863 |
| 2022-06-16 | $13.06 | $13.49 | $12.91 | $13.25 | $12.87 | 281,354 |
| 2022-06-15 | $13.21 | $13.52 | $13.08 | $13.41 | $13.02 | 251,636 |
| 2022-06-14 | $13.00 | $13.60 | $12.99 | $13.29 | $12.91 | 308,304 |
| 2022-06-13 | $13.03 | $13.14 | $12.54 | $12.70 | $12.33 | 517,538 |
| 2022-06-10 | $13.15 | $13.66 | $13.09 | $13.46 | $13.07 | 252,335 |
| 2022-06-09 | $13.71 | $13.79 | $13.27 | $13.28 | $12.90 | 438,166 |
| 2022-06-08 | $14.22 | $14.52 | $13.95 | $14.03 | $13.63 | 403,408 |
| 2022-06-07 | $14.08 | $14.54 | $14.03 | $14.30 | $13.89 | 677,754 |
| 2022-06-06 | $13.99 | $14.28 | $13.75 | $13.96 | $13.56 | 386,144 |
| 2022-06-03 | $14.29 | $14.40 | $13.84 | $14.02 | $13.62 | 614,054 |
| 2022-06-02 | $14.34 | $14.68 | $13.98 | $14.17 | $13.76 | 441,466 |
| 2022-06-01 | $13.78 | $14.52 | $13.63 | $14.45 | $14.03 | 712,807 |
| 2022-05-31 | $14.14 | $14.24 | $13.34 | $13.40 | $13.01 | 921,548 |
| 2022-05-27 | $13.76 | $14.47 | $13.54 | $14.19 | $13.78 | 689,158 |
| 2022-05-26 | $14.31 | $14.52 | $13.74 | $14.02 | $13.62 | 416,927 |
| 2022-05-25 | $14.00 | $14.57 | $13.92 | $14.32 | $13.91 | 1,364,500 |
| 2022-05-24 | $13.00 | $13.43 | $12.88 | $13.18 | $12.80 | 746,835 |
| 2022-05-23 | $12.82 | $13.11 | $11.97 | $12.69 | $12.33 | 1,460,875 |
| 2022-05-20 | $13.49 | $13.49 | $12.72 | $13.06 | $12.68 | 335,786 |
| 2022-05-19 | $13.39 | $13.77 | $13.25 | $13.62 | $13.23 | 447,186 |
| 2022-05-18 | $13.01 | $13.39 | $12.61 | $12.86 | $12.49 | 354,528 |
| 2022-05-17 | $12.65 | $12.75 | $11.94 | $12.65 | $12.29 | 516,350 |
| 2022-05-16 | $12.10 | $13.04 | $12.09 | $12.91 | $12.54 | 489,668 |
| 2022-05-13 | $11.83 | $12.46 | $11.69 | $12.20 | $11.85 | 407,500 |
| 2022-05-12 | $11.92 | $11.95 | $11.22 | $11.59 | $11.26 | 744,132 |
| 2022-05-11 | $10.46 | $11.50 | $10.37 | $11.35 | $11.02 | 1,105,084 |
| 2022-05-10 | $9.49 | $9.82 | $9.41 | $9.78 | $9.50 | 361,456 |
| 2022-05-09 | $10.31 | $10.36 | $9.23 | $9.39 | $9.12 | 491,599 |
| 2022-05-06 | $10.68 | $10.83 | $10.39 | $10.57 | $10.27 | 284,687 |
| 2022-05-05 | $10.65 | $10.78 | $10.21 | $10.55 | $10.25 | 382,505 |
| 2022-05-04 | $10.83 | $10.87 | $10.51 | $10.63 | $10.32 | 479,876 |
| 2022-05-03 | $10.26 | $10.74 | $10.22 | $10.57 | $10.27 | 416,466 |
| 2022-05-02 | $9.87 | $10.14 | $9.71 | $10.04 | $9.75 | 378,256 |
| 2022-04-29 | $10.01 | $10.20 | $9.68 | $9.77 | $9.49 | 395,429 |
| 2022-04-28 | $9.43 | $9.79 | $9.02 | $9.75 | $9.47 | 638,216 |
| 2022-04-27 | $9.01 | $9.53 | $8.95 | $9.34 | $9.07 | 529,754 |
| 2022-04-26 | $8.42 | $8.99 | $8.28 | $8.95 | $8.69 | 551,043 |
| 2022-04-25 | $8.36 | $8.59 | $8.05 | $8.47 | $8.23 | 739,818 |
| 2022-04-22 | $8.95 | $9.15 | $8.65 | $8.73 | $8.48 | 395,745 |
| 2022-04-21 | $9.33 | $9.33 | $8.82 | $8.84 | $8.59 | 789,173 |
| 2022-04-20 | $9.96 | $10.01 | $9.35 | $9.43 | $9.16 | 982,821 |
| 2022-04-19 | $9.69 | $10.24 | $9.68 | $10.11 | $9.82 | 518,008 |
| 2022-04-18 | $10.89 | $10.93 | $10.19 | $10.26 | $9.97 | 706,984 |
| 2022-04-14 | $9.60 | $9.70 | $9.51 | $9.68 | $9.40 | 110,853 |
| 2022-04-13 | $9.44 | $9.67 | $9.44 | $9.60 | $9.32 | 179,505 |
| 2022-04-12 | $9.30 | $9.59 | $9.27 | $9.49 | $9.22 | 223,205 |
| 2022-04-11 | $9.36 | $9.36 | $9.12 | $9.21 | $8.95 | 110,488 |
| 2022-04-08 | $9.06 | $9.40 | $9.06 | $9.31 | $9.04 | 120,730 |
| 2022-04-07 | $9.16 | $9.21 | $8.82 | $9.04 | $8.78 | 140,694 |
| 2022-04-06 | $8.90 | $9.05 | $8.76 | $8.83 | $8.58 | 351,971 |
| 2022-04-05 | $9.00 | $9.15 | $8.90 | $8.96 | $8.70 | 199,618 |
| 2022-04-04 | $9.00 | $9.24 | $8.97 | $9.01 | $8.75 | 320,150 |
| 2022-04-01 | $8.82 | $9.01 | $8.72 | $9.00 | $8.74 | 663,517 |
| 2022-03-31 | $8.70 | $8.92 | $8.70 | $8.86 | $8.61 | 359,104 |
| 2022-03-30 | $8.54 | $8.78 | $8.52 | $8.68 | $8.43 | 116,539 |
| 2022-03-29 | $8.26 | $8.41 | $8.03 | $8.39 | $8.15 | 194,401 |
| 2022-03-28 | $8.67 | $8.67 | $8.34 | $8.48 | $8.24 | 156,911 |
| 2022-03-25 | $8.70 | $8.77 | $8.65 | $8.67 | $8.42 | 192,759 |
| 2022-03-24 | $8.63 | $8.75 | $8.57 | $8.67 | $8.42 | 156,267 |
| 2022-03-23 | $8.49 | $8.75 | $8.43 | $8.72 | $8.47 | 150,456 |
| 2022-03-22 | $8.47 | $8.56 | $8.43 | $8.52 | $8.28 | 76,259 |
| 2022-03-21 | $8.40 | $8.75 | $8.39 | $8.63 | $8.38 | 378,140 |
| 2022-03-18 | $8.01 | $8.47 | $8.00 | $8.43 | $8.19 | 129,150 |
| 2022-03-17 | $8.16 | $8.30 | $8.09 | $8.30 | $8.06 | 86,538 |
| 2022-03-16 | $8.09 | $8.22 | $7.90 | $8.07 | $7.84 | 72,023 |
| 2022-03-15 | $7.75 | $8.04 | $7.68 | $7.91 | $7.68 | 67,838 |
| 2022-03-14 | $7.77 | $7.82 | $7.66 | $7.74 | $7.52 | 100,623 |
| 2022-03-11 | $7.91 | $7.95 | $7.72 | $7.75 | $7.53 | 81,658 |
| 2022-03-10 | $7.95 | $8.10 | $7.84 | $8.00 | $7.77 | 83,668 |
| 2022-03-09 | $8.14 | $8.15 | $7.78 | $8.01 | $7.78 | 277,374 |
| 2022-03-08 | $8.55 | $8.63 | $8.26 | $8.43 | $8.19 | 129,441 |
| 2022-03-07 | $8.28 | $8.59 | $8.27 | $8.52 | $8.28 | 203,404 |
| 2022-03-04 | $8.35 | $8.54 | $8.15 | $8.51 | $8.27 | 161,559 |
| 2022-03-03 | $8.29 | $8.60 | $8.03 | $8.57 | $8.32 | 313,305 |
| 2022-03-02 | $7.79 | $8.24 | $7.71 | $8.17 | $7.94 | 307,467 |
| 2022-03-01 | $7.78 | $7.86 | $7.33 | $7.56 | $7.34 | 101,294 |
| 2022-02-28 | $8.00 | $8.16 | $7.70 | $7.86 | $7.63 | 324,863 |
| 2022-02-25 | $7.50 | $7.89 | $7.42 | $7.77 | $7.55 | 240,510 |
| 2022-02-24 | $7.24 | $7.70 | $7.11 | $7.48 | $7.27 | 492,415 |
| 2022-02-23 | $7.46 | $7.57 | $7.20 | $7.32 | $7.11 | 147,472 |
| 2022-02-22 | $7.62 | $7.81 | $7.45 | $7.74 | $7.52 | 236,821 |
| 2022-02-18 | $7.88 | $7.90 | $7.61 | $7.73 | $7.51 | 102,358 |
| 2022-02-17 | $7.78 | $8.02 | $7.71 | $8.01 | $7.78 | 143,523 |
| 2022-02-16 | $7.58 | $7.85 | $7.57 | $7.84 | $7.61 | 118,475 |
| 2022-02-15 | $7.60 | $7.69 | $7.37 | $7.52 | $7.30 | 256,137 |
| 2022-02-14 | $7.58 | $7.70 | $7.52 | $7.60 | $7.38 | 101,760 |
| 2022-02-11 | $7.73 | $7.86 | $7.39 | $7.51 | $7.29 | 151,030 |
| 2022-02-10 | $7.51 | $7.83 | $7.51 | $7.79 | $7.57 | 182,411 |
| 2022-02-09 | $7.42 | $7.49 | $7.23 | $7.26 | $7.05 | 88,136 |
| 2022-02-08 | $7.55 | $7.59 | $7.35 | $7.39 | $7.18 | 67,155 |
| 2022-02-07 | $7.31 | $7.54 | $7.06 | $7.50 | $7.28 | 184,653 |
| 2022-02-04 | $7.27 | $7.39 | $7.20 | $7.20 | $6.99 | 126,343 |
| 2022-02-03 | $7.37 | $7.49 | $7.30 | $7.44 | $7.23 | 106,915 |
| 2022-02-02 | $7.35 | $7.58 | $7.32 | $7.57 | $7.35 | 120,170 |
| 2022-02-01 | $7.09 | $7.26 | $7.05 | $7.21 | $7.00 | 84,130 |
| 2022-01-31 | $7.19 | $7.23 | $6.92 | $7.04 | $6.84 | 206,907 |
| 2022-01-28 | $7.33 | $7.39 | $7.21 | $7.32 | $7.11 | 98,484 |
| 2022-01-27 | $7.45 | $7.54 | $7.14 | $7.38 | $7.17 | 194,094 |
| 2022-01-26 | $7.20 | $7.34 | $6.97 | $7.08 | $6.88 | 176,201 |
| 2022-01-25 | $6.65 | $7.09 | $6.65 | $7.03 | $6.83 | 148,366 |
| 2022-01-24 | $6.58 | $6.69 | $6.17 | $6.66 | $6.47 | 941,195 |
| 2022-01-21 | $7.10 | $7.18 | $6.78 | $6.83 | $6.63 | 416,938 |
| 2022-01-20 | $7.36 | $7.48 | $7.14 | $7.16 | $6.95 | 157,543 |
| 2022-01-19 | $7.55 | $7.57 | $7.24 | $7.26 | $7.05 | 305,341 |
| 2022-01-18 | $7.74 | $7.80 | $7.45 | $7.48 | $7.27 | 894,122 |
| 2022-01-14 | $8.33 | $8.50 | $8.15 | $8.23 | $7.99 | 234,999 |
| 2022-01-13 | $8.59 | $8.74 | $8.50 | $8.56 | $8.31 | 267,502 |
| 2022-01-12 | $8.53 | $8.77 | $8.47 | $8.75 | $8.50 | 358,521 |
| 2022-01-11 | $8.10 | $8.45 | $8.05 | $8.33 | $8.09 | 199,403 |
| 2022-01-10 | $7.81 | $8.25 | $7.81 | $8.15 | $7.92 | 239,055 |
| 2022-01-07 | $7.94 | $8.00 | $7.80 | $7.94 | $7.71 | 86,746 |
| 2022-01-06 | $8.15 | $8.20 | $7.92 | $7.92 | $7.69 | 65,985 |
| 2022-01-05 | $8.29 | $8.46 | $8.06 | $8.11 | $7.88 | 166,922 |
| 2022-01-04 | $8.21 | $8.42 | $8.21 | $8.30 | $8.06 | 129,305 |
| 2022-01-03 | $8.02 | $8.21 | $8.00 | $8.18 | $7.94 | 62,704 |
| 2021-12-31 | $8.02 | $8.06 | $7.93 | $7.96 | $7.73 | 18,961 |
| 2021-12-30 | $7.78 | $8.03 | $7.75 | $7.99 | $7.76 | 228,826 |
| 2021-12-29 | $7.72 | $7.93 | $7.54 | $7.80 | $7.58 | 137,470 |
| 2021-12-28 | $7.85 | $7.91 | $7.71 | $7.78 | $7.56 | 73,787 |
| 2021-12-27 | $7.94 | $7.96 | $7.66 | $7.67 | $7.45 | 83,036 |
| 2021-12-23 | $7.83 | $8.05 | $7.81 | $7.99 | $7.76 | 88,484 |
| 2021-12-22 | $7.84 | $8.00 | $7.64 | $7.90 | $7.67 | 115,230 |
| 2021-12-21 | $7.59 | $7.96 | $7.59 | $7.77 | $7.55 | 85,935 |
| 2021-12-20 | $7.57 | $7.70 | $7.50 | $7.52 | $7.30 | 110,177 |
| 2021-12-17 | $7.82 | $7.84 | $7.67 | $7.84 | $7.61 | 47,465 |
| 2021-12-16 | $7.89 | $8.03 | $7.81 | $7.89 | $7.66 | 140,402 |
| 2021-12-15 | $7.57 | $7.89 | $7.52 | $7.81 | $7.59 | 84,526 |
| 2021-12-14 | $7.59 | $7.75 | $7.46 | $7.54 | $7.32 | 54,438 |
| 2021-12-13 | $7.88 | $7.96 | $7.59 | $7.59 | $7.37 | 78,378 |
| 2021-12-10 | $7.85 | $8.13 | $7.83 | $8.04 | $7.81 | 148,557 |
| 2021-12-09 | $7.92 | $8.13 | $7.73 | $7.84 | $7.61 | 147,827 |
| 2021-12-08 | $7.85 | $8.25 | $7.85 | $8.08 | $7.85 | 284,701 |
| 2021-12-07 | $7.64 | $8.00 | $7.64 | $7.82 | $7.60 | 297,516 |
| 2021-12-06 | $7.32 | $7.54 | $7.21 | $7.43 | $7.22 | 160,648 |
| 2021-12-03 | $7.37 | $7.50 | $7.29 | $7.40 | $7.19 | 127,414 |
| 2021-12-02 | $7.15 | $7.40 | $7.13 | $7.29 | $7.08 | 60,395 |
| 2021-12-01 | $7.53 | $7.55 | $6.93 | $6.99 | $6.79 | 89,916 |
| 2021-11-30 | $7.36 | $7.54 | $7.33 | $7.46 | $7.25 | 117,139 |
| 2021-11-29 | $7.43 | $7.52 | $7.31 | $7.36 | $7.15 | 107,079 |
| 2021-11-26 | $7.38 | $7.40 | $7.11 | $7.18 | $6.97 | 138,173 |
| 2021-11-24 | $7.45 | $7.64 | $7.42 | $7.62 | $7.40 | 79,715 |
| 2021-11-23 | $7.46 | $7.70 | $7.42 | $7.51 | $7.29 | 149,844 |
| 2021-11-22 | $7.53 | $7.64 | $7.14 | $7.20 | $6.99 | 187,400 |
| 2021-11-19 | $7.67 | $7.78 | $7.52 | $7.59 | $7.37 | 141,846 |
| 2021-11-18 | $7.85 | $7.90 | $7.52 | $7.66 | $7.44 | 164,085 |
| 2021-11-17 | $7.94 | $8.03 | $7.77 | $7.85 | $7.62 | 94,693 |
| 2021-11-16 | $8.12 | $8.12 | $7.92 | $7.96 | $7.73 | 104,570 |
| 2021-11-15 | $8.45 | $8.45 | $8.03 | $8.08 | $7.85 | 174,933 |
| 2021-11-12 | $8.45 | $8.50 | $8.33 | $8.41 | $8.17 | 90,738 |
| 2021-11-11 | $8.22 | $8.50 | $8.20 | $8.23 | $7.99 | 158,073 |
| 2021-11-10 | $7.95 | $8.21 | $7.84 | $8.05 | $7.82 | 435,414 |
| 2021-11-09 | $8.85 | $9.03 | $8.70 | $8.83 | $8.58 | 221,241 |
| 2021-11-08 | $8.33 | $9.15 | $8.30 | $8.99 | $8.73 | 649,819 |
| 2021-11-05 | $8.36 | $8.38 | $7.90 | $8.00 | $7.77 | 332,307 |
| 2021-11-04 | $8.43 | $8.49 | $8.28 | $8.38 | $8.14 | 86,594 |
| 2021-11-03 | $8.10 | $8.29 | $8.10 | $8.29 | $8.05 | 89,967 |
| 2021-11-02 | $8.28 | $8.29 | $8.01 | $8.04 | $7.81 | 115,187 |
| 2021-11-01 | $8.22 | $8.37 | $8.21 | $8.28 | $8.04 | 139,446 |
| 2021-10-29 | $8.30 | $8.40 | $8.20 | $8.23 | $7.99 | 82,699 |
| 2021-10-28 | $8.38 | $8.41 | $8.21 | $8.25 | $8.01 | 274,717 |
| 2021-10-27 | $8.21 | $8.88 | $8.17 | $8.65 | $8.40 | 625,573 |
| 2021-10-26 | $8.50 | $8.55 | $8.12 | $8.23 | $7.99 | 295,768 |
| 2021-10-25 | $8.90 | $8.95 | $8.55 | $8.62 | $8.37 | 245,468 |
| 2021-10-22 | $8.94 | $8.94 | $8.50 | $8.87 | $8.62 | 300,647 |
| 2021-10-21 | $8.86 | $9.15 | $8.70 | $8.80 | $8.55 | 290,069 |
| 2021-10-20 | $9.20 | $9.20 | $8.87 | $8.87 | $8.62 | 952,947 |
| 2021-10-19 | $9.22 | $9.80 | $9.00 | $9.45 | $9.18 | 1,228,824 |
| 2021-10-18 | $8.60 | $9.96 | $8.56 | $9.22 | $8.96 | 4,267,353 |
| 2021-10-15 | $7.85 | $8.70 | $7.83 | $8.06 | $7.83 | 101,367 |
| 2021-10-14 | $7.77 | $7.78 | $7.61 | $7.74 | $7.52 | 36,162 |
| 2021-10-13 | $7.64 | $7.80 | $7.60 | $7.77 | $7.55 | 6,920 |
| 2021-10-12 | $7.96 | $7.96 | $7.74 | $7.80 | $7.58 | 17,407 |
| 2021-10-11 | $8.00 | $8.10 | $7.89 | $8.10 | $7.87 | 15,719 |
| 2021-10-08 | $8.10 | $8.10 | $7.87 | $7.92 | $7.69 | 8,524 |
| 2021-10-07 | $7.88 | $8.02 | $7.80 | $7.87 | $7.64 | 5,241 |
| 2021-10-06 | $7.76 | $7.81 | $7.65 | $7.78 | $7.56 | 7,148 |
| 2021-10-05 | $7.84 | $8.16 | $7.76 | $7.90 | $7.67 | 33,944 |
| 2021-10-04 | $7.89 | $7.89 | $7.77 | $7.79 | $7.57 | 9,508 |
| 2021-10-01 | $7.84 | $7.95 | $7.72 | $7.95 | $7.72 | 46,006 |
| 2021-09-30 | $7.62 | $7.74 | $7.62 | $7.74 | $7.52 | 8,096 |
| 2021-09-29 | $7.81 | $7.85 | $7.64 | $7.64 | $7.42 | 17,650 |
| 2021-09-28 | $7.82 | $7.90 | $7.75 | $7.80 | $7.58 | 8,046 |
| 2021-09-27 | $7.71 | $7.94 | $7.71 | $7.94 | $7.71 | 25,388 |
| 2021-09-24 | $7.55 | $7.70 | $7.55 | $7.64 | $7.42 | 10,989 |
| 2021-09-23 | $7.76 | $7.76 | $7.58 | $7.71 | $7.49 | 9,434 |
| 2021-09-22 | $7.56 | $7.90 | $7.56 | $7.82 | $7.60 | 5,138 |
| 2021-09-21 | $7.26 | $7.47 | $7.26 | $7.39 | $7.18 | 62,196 |
| 2021-09-20 | $7.28 | $7.75 | $7.24 | $7.38 | $7.17 | 49,758 |
| 2021-09-17 | $7.76 | $7.76 | $7.66 | $7.71 | $7.49 | 14,422 |
| 2021-09-16 | $7.81 | $7.86 | $7.72 | $7.80 | $7.58 | 23,529 |
| 2021-09-15 | $7.80 | $7.80 | $7.67 | $7.73 | $7.51 | 10,102 |
| 2021-09-14 | $8.05 | $8.16 | $7.87 | $7.93 | $7.70 | 14,642 |
| 2021-09-13 | $7.98 | $8.43 | $7.91 | $8.02 | $7.79 | 44,613 |
| 2021-09-10 | $8.02 | $8.16 | $7.97 | $8.00 | $7.77 | 27,190 |
| 2021-09-09 | $7.94 | $8.18 | $7.94 | $8.18 | $7.94 | 3,358 |
| 2021-09-08 | $8.09 | $8.09 | $8.01 | $8.05 | $7.81 | 9,637 |
| 2021-09-07 | $8.23 | $8.39 | $8.03 | $8.31 | $8.07 | 6,403 |
| 2021-09-03 | $7.96 | $8.04 | $7.88 | $8.02 | $7.79 | 17,377 |
| 2021-09-02 | $7.92 | $8.16 | $7.92 | $8.12 | $7.88 | 13,205 |
| 2021-09-01 | $7.88 | $8.47 | $7.86 | $7.97 | $7.74 | 11,536 |
| 2021-08-31 | $7.75 | $7.89 | $7.67 | $7.86 | $7.63 | 15,608 |
| 2021-08-30 | $7.78 | $7.89 | $7.69 | $7.75 | $7.53 | 56,236 |
| 2021-08-27 | $7.64 | $7.95 | $7.64 | $7.91 | $7.68 | 27,168 |
| 2021-08-26 | $7.76 | $7.80 | $7.63 | $7.66 | $7.44 | 12,409 |
| 2021-08-25 | $7.80 | $8.00 | $7.73 | $7.85 | $7.62 | 14,117 |
| 2021-08-24 | $7.76 | $7.94 | $7.75 | $7.90 | $7.67 | 11,286 |
| 2021-08-23 | $7.67 | $7.85 | $7.67 | $7.75 | $7.53 | 11,830 |
| 2021-08-20 | $7.67 | $7.87 | $7.67 | $7.87 | $7.64 | 2,425 |
| 2021-08-19 | $7.87 | $7.87 | $7.66 | $7.66 | $7.44 | 12,958 |
| 2021-08-18 | $7.97 | $7.99 | $7.77 | $7.90 | $7.67 | 12,930 |
| 2021-08-17 | $7.97 | $8.10 | $7.92 | $8.05 | $7.82 | 20,869 |
| 2021-08-16 | $7.88 | $8.11 | $7.86 | $8.05 | $7.82 | 46,093 |
| 2021-08-13 | $7.94 | $8.07 | $7.85 | $8.00 | $7.77 | 25,207 |
| 2021-08-12 | $8.10 | $8.14 | $7.95 | $7.97 | $7.74 | 39,081 |
| 2021-08-11 | $8.29 | $8.34 | $8.19 | $8.22 | $7.98 | 37,652 |
| 2021-08-10 | $8.21 | $8.30 | $8.10 | $8.21 | $7.97 | 47,047 |
| 2021-08-09 | $8.58 | $8.64 | $8.49 | $8.49 | $8.25 | 6,517 |
| 2021-08-06 | $8.77 | $8.81 | $8.58 | $8.58 | $8.33 | 3,823 |
| 2021-08-05 | $8.70 | $8.83 | $8.70 | $8.74 | $8.49 | 19,823 |
| 2021-08-04 | $8.63 | $8.67 | $8.54 | $8.56 | $8.31 | 11,541 |
| 2021-08-03 | $8.64 | $8.80 | $8.57 | $8.65 | $8.40 | 19,994 |
| 2021-08-02 | $8.77 | $8.94 | $8.63 | $8.90 | $8.64 | 31,698 |
| 2021-07-30 | $8.61 | $8.86 | $8.53 | $8.84 | $8.59 | 65,206 |
| 2021-07-29 | $8.71 | $8.76 | $8.61 | $8.70 | $8.45 | 8,726 |
| 2021-07-28 | $8.47 | $8.74 | $8.45 | $8.58 | $8.33 | 38,838 |
| 2021-07-27 | $8.60 | $8.67 | $8.49 | $8.67 | $8.42 | 5,456 |
| 2021-07-26 | $8.40 | $8.67 | $8.40 | $8.66 | $8.41 | 12,101 |
| 2021-07-23 | $8.31 | $8.45 | $8.15 | $8.40 | $8.16 | 7,860 |
| 2021-07-22 | $8.34 | $8.36 | $8.10 | $8.24 | $8.00 | 11,921 |
| 2021-07-21 | $8.20 | $8.38 | $8.18 | $8.33 | $8.09 | 29,989 |
| 2021-07-20 | $8.06 | $8.21 | $8.00 | $8.11 | $7.88 | 11,909 |
| 2021-07-19 | $8.14 | $8.24 | $8.00 | $8.06 | $7.83 | 31,044 |
| 2021-07-16 | $8.53 | $8.57 | $8.33 | $8.33 | $8.09 | 10,842 |
| 2021-07-15 | $8.52 | $8.56 | $8.47 | $8.50 | $8.26 | 4,624 |
| 2021-07-14 | $8.71 | $8.73 | $8.55 | $8.56 | $8.31 | 8,047 |
| 2021-07-13 | $8.80 | $8.84 | $8.72 | $8.84 | $8.59 | 3,277 |
| 2021-07-12 | $8.83 | $8.94 | $8.83 | $8.89 | $8.63 | 5,931 |
| 2021-07-09 | $8.91 | $8.91 | $8.87 | $8.91 | $8.65 | 2,249 |
| 2021-07-08 | $8.78 | $8.79 | $8.58 | $8.79 | $8.54 | 14,482 |
| 2021-07-07 | $8.81 | $8.95 | $8.79 | $8.84 | $8.59 | 10,198 |
| 2021-07-06 | $8.81 | $8.92 | $8.68 | $8.87 | $8.62 | 23,910 |
| 2021-07-02 | $8.75 | $8.78 | $8.47 | $8.63 | $8.38 | 68,765 |
| 2021-07-01 | $8.92 | $8.94 | $8.64 | $8.65 | $8.40 | 15,734 |
| 2021-06-30 | $8.81 | $8.94 | $8.76 | $8.81 | $8.56 | 15,969 |
| 2021-06-29 | $8.60 | $8.80 | $8.57 | $8.67 | $8.42 | 8,685 |
| 2021-06-28 | $8.66 | $8.70 | $8.52 | $8.60 | $8.35 | 9,418 |
| 2021-06-25 | $8.73 | $8.80 | $8.49 | $8.66 | $8.41 | 30,180 |
| 2021-06-24 | $8.53 | $8.76 | $8.50 | $8.65 | $8.40 | 72,319 |
| 2021-06-23 | $8.63 | $8.63 | $8.41 | $8.54 | $8.29 | 14,361 |
| 2021-06-22 | $8.59 | $8.61 | $8.41 | $8.57 | $8.32 | 23,001 |
| 2021-06-21 | $8.44 | $8.66 | $8.37 | $8.61 | $8.36 | 16,449 |
| 2021-06-18 | $8.50 | $8.73 | $8.44 | $8.60 | $8.35 | 37,688 |
| 2021-06-17 | $8.75 | $8.92 | $8.55 | $8.70 | $8.45 | 28,474 |
| 2021-06-16 | $8.98 | $9.01 | $8.85 | $8.89 | $8.63 | 6,402 |
| 2021-06-15 | $8.99 | $9.03 | $8.84 | $8.86 | $8.61 | 8,854 |
| 2021-06-14 | $8.99 | $9.10 | $8.99 | $9.07 | $8.81 | 6,456 |
| 2021-06-11 | $8.90 | $8.91 | $8.80 | $8.88 | $8.62 | 23,558 |
| 2021-06-10 | $8.90 | $9.15 | $8.81 | $8.90 | $8.64 | 27,299 |
| 2021-06-09 | $9.01 | $9.09 | $9.01 | $9.08 | $8.82 | 5,867 |
| 2021-06-08 | $9.03 | $9.08 | $8.90 | $8.99 | $8.73 | 15,193 |
| 2021-06-07 | $9.09 | $9.15 | $9.04 | $9.11 | $8.85 | 11,444 |
| 2021-06-04 | $9.16 | $9.16 | $9.02 | $9.08 | $8.81 | 14,075 |
| 2021-06-03 | $9.25 | $9.25 | $9.02 | $9.09 | $8.83 | 12,324 |
| 2021-06-02 | $9.36 | $9.46 | $9.25 | $9.25 | $8.98 | 40,970 |
| 2021-06-01 | $9.45 | $9.60 | $9.36 | $9.52 | $9.25 | 63,021 |
| 2021-05-28 | $9.33 | $9.42 | $9.22 | $9.38 | $9.11 | 74,921 |
| 2021-05-27 | $9.42 | $9.46 | $9.33 | $9.37 | $9.10 | 69,885 |
| 2021-05-26 | $9.75 | $9.75 | $9.55 | $9.64 | $9.36 | 34,889 |
| 2021-05-25 | $9.92 | $10.05 | $9.85 | $9.86 | $9.58 | 44,007 |
| 2021-05-24 | $9.55 | $10.16 | $9.53 | $9.96 | $9.67 | 110,290 |
| 2021-05-21 | $9.32 | $9.61 | $9.32 | $9.61 | $9.33 | 152,562 |
| 2021-05-20 | $9.20 | $9.24 | $9.05 | $9.23 | $8.96 | 24,378 |
| 2021-05-19 | $9.10 | $9.26 | $8.96 | $9.20 | $8.94 | 53,542 |
| 2021-05-18 | $9.20 | $9.24 | $8.95 | $9.21 | $8.95 | 103,249 |
| 2021-05-17 | $9.10 | $9.23 | $9.08 | $9.20 | $8.94 | 15,884 |
| 2021-05-14 | $9.08 | $9.16 | $9.08 | $9.11 | $8.84 | 8,173 |
| 2021-05-13 | $8.99 | $9.25 | $8.98 | $9.09 | $8.83 | 15,511 |
| 2021-05-12 | $8.95 | $9.36 | $8.68 | $9.01 | $8.75 | 169,529 |
| 2021-05-11 | $9.61 | $9.69 | $9.32 | $9.65 | $9.37 | 21,880 |
| 2021-05-10 | $9.58 | $10.05 | $9.58 | $9.95 | $9.66 | 39,761 |
| 2021-05-07 | $9.36 | $9.50 | $9.31 | $9.48 | $9.21 | 48,132 |
| 2021-05-06 | $9.42 | $9.49 | $9.11 | $9.24 | $8.97 | 29,332 |
| 2021-05-05 | $9.26 | $9.55 | $9.17 | $9.46 | $9.19 | 148,561 |
| 2021-05-04 | $9.07 | $9.21 | $8.96 | $9.15 | $8.89 | 104,828 |
| 2021-05-03 | $8.91 | $9.18 | $8.91 | $9.10 | $8.84 | 74,644 |
| 2021-04-30 | $9.08 | $9.08 | $8.89 | $8.92 | $8.66 | 13,678 |
| 2021-04-29 | $8.97 | $9.02 | $8.90 | $8.92 | $8.66 | 7,706 |
| 2021-04-28 | $8.76 | $9.03 | $8.75 | $8.92 | $8.66 | 21,205 |
| 2021-04-27 | $8.77 | $8.78 | $8.71 | $8.71 | $8.46 | 11,848 |
| 2021-04-26 | $8.87 | $8.90 | $8.79 | $8.87 | $8.61 | 11,100 |
| 2021-04-23 | $8.62 | $8.73 | $8.60 | $8.66 | $8.41 | 14,503 |
| 2021-04-22 | $8.66 | $8.72 | $8.51 | $8.51 | $8.27 | 42,102 |
| 2021-04-21 | $8.51 | $8.69 | $8.40 | $8.53 | $8.28 | 13,165 |
| 2021-04-20 | $8.85 | $8.86 | $8.60 | $8.70 | $8.45 | 36,174 |
| 2021-04-19 | $8.80 | $8.93 | $8.78 | $8.84 | $8.59 | 26,294 |
| 2021-04-16 | $8.67 | $8.75 | $8.61 | $8.73 | $8.48 | 24,491 |
| 2021-04-15 | $8.86 | $8.86 | $8.70 | $8.72 | $8.47 | 32,661 |
| 2021-04-14 | $8.65 | $8.86 | $8.65 | $8.86 | $8.61 | 11,640 |
| 2021-04-13 | $8.65 | $8.65 | $8.44 | $8.55 | $8.30 | 20,676 |
| 2021-04-12 | $8.82 | $8.89 | $8.69 | $8.81 | $8.56 | 53,518 |
| 2021-04-09 | $9.08 | $9.18 | $9.07 | $9.07 | $8.81 | 15,101 |
| 2021-04-08 | $9.10 | $9.22 | $9.03 | $9.15 | $8.89 | 29,973 |
| 2021-04-07 | $9.11 | $9.25 | $9.11 | $9.20 | $8.94 | 22,431 |
| 2021-04-06 | $9.17 | $9.33 | $9.17 | $9.29 | $9.02 | 13,247 |
| 2021-04-05 | $9.37 | $9.43 | $9.12 | $9.20 | $8.94 | 52,314 |
| 2021-04-01 | $9.25 | $9.35 | $9.16 | $9.28 | $9.01 | 34,092 |
| 2021-03-31 | $9.15 | $9.24 | $9.04 | $9.12 | $8.86 | 62,721 |
| 2021-03-30 | $8.98 | $9.18 | $8.91 | $9.12 | $8.86 | 98,384 |
| 2021-03-29 | $9.18 | $9.18 | $8.91 | $9.08 | $8.82 | 26,510 |
| 2021-03-26 | $9.21 | $9.44 | $9.00 | $9.39 | $9.12 | 82,083 |
| 2021-03-25 | $8.92 | $9.09 | $8.78 | $8.99 | $8.73 | 47,669 |
| 2021-03-24 | $8.93 | $9.16 | $8.92 | $9.00 | $8.74 | 32,864 |
| 2021-03-23 | $9.33 | $9.33 | $8.71 | $8.71 | $8.46 | 33,679 |
| 2021-03-22 | $9.24 | $9.38 | $9.11 | $9.35 | $9.08 | 50,573 |
| 2021-03-19 | $8.93 | $9.26 | $8.75 | $9.24 | $8.97 | 105,815 |
| 2021-03-18 | $9.01 | $9.27 | $8.88 | $8.97 | $8.71 | 80,485 |
| 2021-03-17 | $8.99 | $9.20 | $8.80 | $9.11 | $8.85 | 41,210 |
| 2021-03-16 | $9.14 | $9.16 | $8.90 | $9.01 | $8.75 | 99,718 |
| 2021-03-15 | $9.18 | $9.41 | $8.96 | $9.41 | $9.14 | 166,678 |
| 2021-03-12 | $8.80 | $9.19 | $8.80 | $9.17 | $8.91 | 184,806 |
| 2021-03-11 | $8.75 | $8.81 | $8.71 | $8.78 | $8.52 | 44,200 |
| 2021-03-10 | $8.27 | $8.49 | $8.20 | $8.38 | $8.14 | 100,503 |
| 2021-03-09 | $8.07 | $8.43 | $8.03 | $8.36 | $8.12 | 75,020 |
| 2021-03-08 | $8.09 | $8.10 | $7.93 | $7.95 | $7.72 | 26,599 |
| 2021-03-05 | $8.19 | $8.23 | $7.85 | $8.17 | $7.94 | 42,003 |
| 2021-03-04 | $8.43 | $8.43 | $8.11 | $8.21 | $7.97 | 23,602 |
| 2021-03-03 | $8.70 | $8.70 | $8.39 | $8.49 | $8.25 | 33,582 |
| 2021-03-02 | $8.72 | $8.74 | $8.43 | $8.46 | $8.22 | 101,058 |
| 2021-03-01 | $7.90 | $8.24 | $7.75 | $7.97 | $7.74 | 94,958 |
| 2021-02-26 | $8.50 | $8.50 | $8.23 | $8.31 | $8.07 | 70,716 |
| 2021-02-25 | $8.70 | $8.78 | $8.59 | $8.74 | $8.49 | 76,205 |
| 2021-02-24 | $8.66 | $8.91 | $8.57 | $8.76 | $8.51 | 102,376 |
| 2021-02-23 | $8.75 | $8.77 | $8.45 | $8.74 | $8.49 | 70,763 |
| 2021-02-22 | $8.67 | $9.16 | $8.53 | $8.88 | $8.62 | 181,541 |
| 2021-02-19 | $8.49 | $9.08 | $8.42 | $9.02 | $8.76 | 154,059 |
| 2021-02-18 | $8.67 | $8.70 | $8.35 | $8.47 | $8.23 | 56,935 |
| 2021-02-17 | $8.67 | $8.75 | $8.43 | $8.67 | $8.42 | 61,345 |
| 2021-02-16 | $8.45 | $8.80 | $8.44 | $8.80 | $8.55 | 97,830 |
| 2021-02-12 | $7.97 | $8.47 | $7.97 | $8.34 | $8.10 | 98,331 |
| 2021-02-11 | $7.90 | $8.20 | $7.90 | $7.97 | $7.74 | 93,481 |
| 2021-02-10 | $7.76 | $8.06 | $7.72 | $7.83 | $7.60 | 170,866 |
| 2021-02-09 | $8.09 | $8.13 | $7.79 | $8.06 | $7.83 | 78,834 |
| 2021-02-08 | $7.95 | $8.24 | $7.60 | $8.10 | $7.87 | 169,682 |
| 2021-02-05 | $7.39 | $7.88 | $7.33 | $7.76 | $7.54 | 75,414 |
| 2021-02-04 | $7.50 | $7.50 | $7.28 | $7.32 | $7.11 | 45,239 |
| 2021-02-03 | $7.26 | $7.54 | $7.15 | $7.51 | $7.29 | 47,347 |
| 2021-02-02 | $7.22 | $7.26 | $7.15 | $7.23 | $7.02 | 58,596 |
| 2021-02-01 | $7.33 | $7.33 | $7.08 | $7.21 | $7.00 | 24,042 |
| 2021-01-29 | $7.22 | $7.44 | $7.16 | $7.24 | $7.03 | 57,897 |
| 2021-01-28 | $7.18 | $7.45 | $7.18 | $7.45 | $7.24 | 34,906 |
| 2021-01-27 | $7.38 | $7.38 | $7.20 | $7.20 | $6.99 | 31,073 |
| 2021-01-26 | $7.34 | $7.47 | $7.32 | $7.40 | $7.19 | 11,224 |
| 2021-01-25 | $7.43 | $7.43 | $7.22 | $7.25 | $7.04 | 22,899 |
| 2021-01-22 | $7.58 | $7.58 | $7.32 | $7.41 | $7.20 | 19,665 |
| 2021-01-21 | $7.66 | $7.66 | $7.46 | $7.50 | $7.28 | 14,814 |
| 2021-01-20 | $7.63 | $7.77 | $7.58 | $7.58 | $7.36 | 18,736 |
| 2021-01-19 | $7.90 | $7.90 | $7.60 | $7.69 | $7.47 | 22,135 |
| 2021-01-15 | $7.80 | $7.94 | $7.66 | $7.76 | $7.54 | 31,674 |
| 2021-01-14 | $7.91 | $8.10 | $7.68 | $7.92 | $7.69 | 40,496 |
| 2021-01-13 | $8.00 | $8.08 | $7.75 | $7.90 | $7.67 | 28,419 |
| 2021-01-12 | $7.67 | $7.95 | $7.67 | $7.90 | $7.67 | 13,837 |
| 2021-01-11 | $7.57 | $7.72 | $7.52 | $7.70 | $7.48 | 15,738 |
| 2021-01-08 | $7.82 | $7.82 | $7.57 | $7.61 | $7.39 | 34,522 |
| 2021-01-07 | $7.58 | $7.99 | $7.57 | $7.75 | $7.53 | 30,127 |
| 2021-01-06 | $7.73 | $7.74 | $7.57 | $7.65 | $7.43 | 16,523 |
| 2021-01-05 | $7.54 | $7.76 | $7.35 | $7.71 | $7.49 | 23,626 |
| 2021-01-04 | $7.47 | $7.53 | $7.30 | $7.34 | $7.13 | 23,368 |
| 2020-12-31 | $7.16 | $7.45 | $7.05 | $7.05 | $6.85 | 27,237 |
| 2020-12-30 | $7.47 | $7.50 | $7.33 | $7.33 | $7.11 | 26,759 |
| 2020-12-29 | $7.35 | $7.35 | $7.13 | $7.15 | $6.94 | 17,586 |
| 2020-12-28 | $7.25 | $7.40 | $7.14 | $7.40 | $7.19 | 18,752 |
| 2020-12-24 | $7.23 | $7.23 | $7.15 | $7.15 | $6.94 | 3,190 |
| 2020-12-23 | $7.22 | $7.24 | $7.14 | $7.24 | $7.03 | 9,808 |
| 2020-12-22 | $7.43 | $7.43 | $7.01 | $7.01 | $6.81 | 14,718 |
| 2020-12-21 | $7.23 | $7.45 | $7.13 | $7.35 | $7.14 | 18,779 |
| 2020-12-18 | $7.24 | $7.34 | $7.00 | $7.00 | $6.80 | 14,741 |
| 2020-12-17 | $7.24 | $7.30 | $7.24 | $7.25 | $7.04 | 11,565 |
| 2020-12-16 | $7.35 | $7.39 | $7.26 | $7.27 | $7.06 | 9,284 |
| 2020-12-15 | $7.22 | $7.44 | $7.22 | $7.35 | $7.14 | 20,545 |
| 2020-12-14 | $7.41 | $7.41 | $7.16 | $7.30 | $7.09 | 12,141 |
| 2020-12-11 | $7.29 | $7.35 | $7.10 | $7.15 | $6.94 | 25,922 |
| 2020-12-10 | $7.16 | $7.35 | $7.16 | $7.18 | $6.97 | 15,645 |
| 2020-12-09 | $7.27 | $7.27 | $7.09 | $7.18 | $6.97 | 27,280 |
| 2020-12-08 | $7.29 | $7.38 | $7.09 | $7.37 | $7.16 | 43,382 |
| 2020-12-07 | $7.38 | $7.38 | $7.09 | $7.15 | $6.94 | 28,748 |
| 2020-12-04 | $7.30 | $7.49 | $7.27 | $7.42 | $7.21 | 26,667 |
| 2020-12-03 | $7.28 | $7.50 | $7.07 | $7.24 | $7.03 | 63,348 |
| 2020-12-02 | $7.26 | $7.50 | $7.17 | $7.41 | $7.20 | 24,465 |
| 2020-12-01 | $7.19 | $7.31 | $7.16 | $7.30 | $7.09 | 18,599 |
| 2020-11-30 | $7.29 | $7.36 | $7.01 | $7.18 | $6.97 | 31,790 |
| 2020-11-27 | $7.43 | $7.65 | $7.12 | $7.17 | $6.96 | 12,982 |
| 2020-11-25 | $7.45 | $7.55 | $7.39 | $7.46 | $7.25 | 30,884 |
| 2020-11-24 | $7.50 | $7.58 | $7.29 | $7.45 | $7.24 | 44,494 |
| 2020-11-23 | $7.14 | $7.36 | $7.14 | $7.28 | $7.07 | 30,823 |
| 2020-11-20 | $7.15 | $7.39 | $7.10 | $7.10 | $6.90 | 20,184 |
| 2020-11-19 | $7.05 | $7.44 | $7.05 | $7.25 | $7.04 | 15,863 |
| 2020-11-18 | $7.21 | $7.45 | $7.19 | $7.19 | $6.98 | 17,022 |
| 2020-11-17 | $7.25 | $7.48 | $7.02 | $7.32 | $7.10 | 63,459 |
| 2020-11-16 | $7.21 | $7.57 | $7.17 | $7.39 | $7.18 | 37,764 |
| 2020-11-13 | $7.14 | $7.26 | $7.10 | $7.20 | $6.99 | 9,334 |
| 2020-11-12 | $7.02 | $7.26 | $6.99 | $7.19 | $6.98 | 27,870 |
| 2020-11-11 | $6.75 | $7.41 | $6.73 | $7.19 | $6.98 | 124,803 |
| 2020-11-10 | $7.38 | $7.56 | $7.30 | $7.56 | $7.34 | 55,045 |
| 2020-11-09 | $7.23 | $7.24 | $7.09 | $7.20 | $6.99 | 27,049 |
| 2020-11-06 | $7.05 | $7.18 | $6.87 | $6.99 | $6.79 | 30,935 |
| 2020-11-05 | $6.90 | $6.92 | $6.79 | $6.87 | $6.67 | 10,493 |
| 2020-11-04 | $6.81 | $6.89 | $6.64 | $6.87 | $6.67 | 13,560 |
| 2020-11-03 | $6.65 | $6.89 | $6.58 | $6.82 | $6.62 | 15,336 |
| 2020-11-02 | $6.54 | $6.66 | $6.50 | $6.64 | $6.44 | 4,982 |
| 2020-10-30 | $6.44 | $6.58 | $6.42 | $6.54 | $6.35 | 15,067 |
| 2020-10-29 | $6.44 | $6.71 | $6.35 | $6.66 | $6.47 | 18,690 |
| 2020-10-28 | $6.55 | $6.57 | $6.46 | $6.50 | $6.31 | 17,682 |
| 2020-10-27 | $6.64 | $6.64 | $6.56 | $6.60 | $6.41 | 10,902 |
| 2020-10-26 | $6.71 | $6.90 | $6.60 | $6.60 | $6.41 | 52,537 |
| 2020-10-23 | $6.86 | $7.00 | $6.84 | $6.88 | $6.68 | 36,237 |
| 2020-10-22 | $6.91 | $6.91 | $6.79 | $6.81 | $6.61 | 7,865 |
| 2020-10-21 | $6.91 | $7.00 | $6.78 | $6.79 | $6.60 | 27,882 |
| 2020-10-20 | $6.85 | $7.10 | $6.80 | $6.90 | $6.70 | 26,921 |
| 2020-10-19 | $6.93 | $7.11 | $6.83 | $6.88 | $6.69 | 2,875 |
| 2020-10-16 | $7.08 | $7.12 | $6.93 | $7.12 | $6.92 | 9,227 |
| 2020-10-15 | $6.83 | $7.15 | $6.75 | $7.12 | $6.91 | 10,977 |
| 2020-10-14 | $7.20 | $7.20 | $6.98 | $7.07 | $6.87 | 21,330 |
| 2020-10-13 | $7.07 | $7.19 | $6.97 | $7.19 | $6.98 | 11,820 |
| 2020-10-12 | $7.29 | $7.29 | $7.11 | $7.19 | $6.98 | 15,931 |
| 2020-10-09 | $7.36 | $7.36 | $7.11 | $7.29 | $7.08 | 11,959 |
| 2020-10-08 | $7.21 | $7.38 | $7.07 | $7.25 | $7.04 | 20,364 |
| 2020-10-07 | $7.05 | $7.31 | $7.02 | $7.30 | $7.09 | 16,903 |
| 2020-10-06 | $7.11 | $7.22 | $7.01 | $7.01 | $6.81 | 11,622 |
| 2020-10-05 | $6.98 | $7.07 | $6.98 | $7.00 | $6.80 | 11,521 |
| 2020-10-02 | $6.76 | $6.85 | $6.71 | $6.75 | $6.56 | 10,919 |
| 2020-10-01 | $6.83 | $6.84 | $6.59 | $6.80 | $6.60 | 12,668 |
| 2020-09-30 | $6.79 | $6.90 | $6.77 | $6.82 | $6.62 | 10,692 |
| 2020-09-29 | $6.77 | $6.83 | $6.55 | $6.75 | $6.56 | 13,301 |
| 2020-09-28 | $6.83 | $6.83 | $6.52 | $6.80 | $6.60 | 20,947 |
| 2020-09-25 | $6.45 | $6.74 | $6.43 | $6.60 | $6.41 | 20,068 |
| 2020-09-24 | $6.51 | $6.75 | $6.40 | $6.74 | $6.55 | 11,201 |
| 2020-09-23 | $6.66 | $6.77 | $6.60 | $6.61 | $6.42 | 14,900 |
| 2020-09-22 | $6.84 | $6.94 | $6.61 | $6.63 | $6.44 | 20,955 |
| 2020-09-21 | $6.89 | $7.07 | $6.75 | $6.82 | $6.62 | 22,391 |
| 2020-09-18 | $7.19 | $7.20 | $7.04 | $7.17 | $6.96 | 31,382 |
| 2020-09-17 | $6.99 | $7.23 | $6.92 | $7.05 | $6.85 | 9,379 |
| 2020-09-16 | $7.11 | $7.26 | $7.04 | $7.13 | $6.93 | 17,968 |
| 2020-09-15 | $7.10 | $7.15 | $7.05 | $7.05 | $6.85 | 6,370 |
| 2020-09-14 | $7.11 | $7.29 | $7.07 | $7.15 | $6.94 | 40,364 |
| 2020-09-11 | $7.03 | $7.10 | $6.75 | $6.86 | $6.66 | 47,382 |
| 2020-09-10 | $6.95 | $6.95 | $6.57 | $6.60 | $6.41 | 33,724 |
| 2020-09-09 | $6.75 | $6.86 | $6.50 | $6.78 | $6.59 | 33,367 |
| 2020-09-08 | $6.66 | $6.69 | $6.34 | $6.49 | $6.30 | 62,835 |
| 2020-09-04 | $6.68 | $6.75 | $6.50 | $6.65 | $6.46 | 39,182 |
| 2020-09-03 | $6.74 | $6.85 | $6.52 | $6.52 | $6.33 | 31,775 |
| 2020-09-02 | $6.71 | $6.82 | $6.70 | $6.74 | $6.55 | 61,602 |
| 2020-09-01 | $6.96 | $7.17 | $6.91 | $6.95 | $6.75 | 75,881 |
| 2020-08-31 | $7.00 | $7.14 | $6.89 | $7.00 | $6.80 | 70,375 |
| 2020-08-28 | $7.12 | $7.36 | $7.01 | $7.28 | $7.07 | 46,513 |
| 2020-08-27 | $7.35 | $7.57 | $7.02 | $7.26 | $7.05 | 102,812 |
| 2020-08-26 | $7.80 | $7.82 | $7.52 | $7.70 | $7.48 | 105,863 |
| 2020-08-25 | $8.30 | $8.70 | $8.24 | $8.58 | $7.50 | 247,553 |
| 2020-08-24 | $8.25 | $8.43 | $8.17 | $8.30 | $7.26 | 65,667 |
| 2020-08-21 | $8.00 | $8.20 | $7.98 | $8.20 | $7.17 | 47,949 |
| 2020-08-20 | $7.97 | $8.36 | $7.96 | $8.20 | $7.17 | 82,417 |
| 2020-08-19 | $8.20 | $8.40 | $8.10 | $8.35 | $7.30 | 47,285 |
| 2020-08-18 | $8.20 | $8.21 | $7.99 | $8.00 | $7.00 | 30,246 |
| 2020-08-17 | $8.15 | $8.37 | $8.01 | $8.04 | $7.03 | 30,088 |
| 2020-08-14 | $7.77 | $7.98 | $7.76 | $7.81 | $6.83 | 15,900 |
| 2020-08-13 | $7.82 | $7.83 | $7.73 | $7.74 | $6.77 | 7,904 |
| 2020-08-12 | $7.85 | $7.90 | $6.95 | $7.68 | $6.72 | 71,339 |
| 2020-08-11 | $7.71 | $7.73 | $7.44 | $7.56 | $6.61 | 28,960 |
| 2020-08-10 | $7.38 | $7.46 | $7.25 | $7.33 | $6.41 | 13,632 |
| 2020-08-07 | $7.22 | $7.37 | $7.12 | $7.17 | $6.27 | 11,647 |
| 2020-08-06 | $7.31 | $7.41 | $7.20 | $7.26 | $6.35 | 5,854 |
| 2020-08-05 | $7.43 | $7.64 | $7.35 | $7.35 | $6.43 | 11,634 |
| 2020-08-04 | $7.34 | $7.60 | $7.34 | $7.34 | $6.42 | 4,172 |
| 2020-08-03 | $7.33 | $7.62 | $7.33 | $7.38 | $6.46 | 6,158 |
| 2020-07-31 | $7.50 | $7.54 | $7.41 | $7.41 | $6.48 | 3,528 |
| 2020-07-30 | $7.56 | $7.57 | $7.24 | $7.48 | $6.54 | 7,508 |
| 2020-07-29 | $7.70 | $7.76 | $7.48 | $7.54 | $6.60 | 53,889 |
| 2020-07-28 | $7.41 | $7.46 | $7.20 | $7.23 | $6.32 | 8,336 |
| 2020-07-27 | $7.48 | $7.51 | $7.26 | $7.26 | $6.35 | 13,470 |
| 2020-07-24 | $7.34 | $7.34 | $7.15 | $7.18 | $6.28 | 5,891 |
| 2020-07-23 | $7.36 | $7.37 | $7.25 | $7.25 | $6.34 | 4,950 |
| 2020-07-22 | $7.44 | $7.44 | $7.21 | $7.23 | $6.32 | 16,417 |
| 2020-07-21 | $7.33 | $7.48 | $7.20 | $7.22 | $6.32 | 15,312 |
| 2020-07-20 | $7.38 | $7.38 | $6.91 | $6.93 | $6.06 | 21,862 |
| 2020-07-17 | $7.34 | $7.46 | $7.20 | $7.24 | $6.33 | 19,018 |
| 2020-07-16 | $7.60 | $7.60 | $7.26 | $7.34 | $6.42 | 18,928 |
| 2020-07-15 | $7.49 | $7.58 | $7.21 | $7.37 | $6.45 | 19,008 |
| 2020-07-14 | $7.59 | $7.68 | $7.18 | $7.33 | $6.41 | 38,250 |
| 2020-07-13 | $7.61 | $7.62 | $7.11 | $7.30 | $6.39 | 30,313 |
| 2020-07-10 | $7.31 | $7.50 | $7.20 | $7.37 | $6.45 | 15,749 |
| 2020-07-09 | $7.56 | $7.59 | $7.10 | $7.20 | $6.30 | 87,698 |
| 2020-07-08 | $7.06 | $7.18 | $6.89 | $6.91 | $6.04 | 33,773 |
| 2020-07-07 | $7.09 | $7.09 | $6.70 | $6.74 | $5.90 | 15,320 |
| 2020-07-06 | $6.94 | $6.95 | $6.71 | $6.94 | $6.07 | 15,520 |
| 2020-07-02 | $6.83 | $6.91 | $6.65 | $6.65 | $5.82 | 18,131 |
| 2020-07-01 | $6.91 | $6.91 | $6.75 | $6.76 | $5.91 | 17,342 |
| 2020-06-30 | $6.90 | $6.91 | $6.66 | $6.68 | $5.84 | 27,114 |
| 2020-06-29 | $6.91 | $6.95 | $6.53 | $6.53 | $5.71 | 33,781 |
| 2020-06-26 | $6.96 | $6.96 | $6.71 | $6.77 | $5.92 | 25,265 |
| 2020-06-25 | $6.91 | $7.05 | $6.79 | $6.79 | $5.94 | 46,619 |
| 2020-06-24 | $7.38 | $7.38 | $6.90 | $7.10 | $6.21 | 83,383 |
| 2020-06-23 | $7.49 | $7.49 | $7.25 | $7.26 | $6.35 | 45,244 |
| 2020-06-22 | $7.38 | $7.80 | $7.30 | $7.33 | $6.41 | 261,450 |
| 2020-06-19 | $7.30 | $9.49 | $7.21 | $9.49 | $8.30 | 110,878 |
| 2020-06-18 | $7.16 | $7.37 | $7.15 | $7.35 | $6.43 | 20,253 |
| 2020-06-17 | $7.30 | $7.33 | $7.15 | $7.23 | $6.32 | 14,054 |
| 2020-06-16 | $7.43 | $7.47 | $7.27 | $7.33 | $6.41 | 12,602 |
| 2020-06-15 | $7.21 | $7.51 | $7.10 | $7.20 | $6.30 | 27,761 |
| 2020-06-12 | $7.71 | $7.73 | $7.51 | $7.60 | $6.65 | 25,686 |
| 2020-06-11 | $7.67 | $7.74 | $7.46 | $7.64 | $6.68 | 30,562 |
| 2020-06-10 | $7.89 | $7.89 | $7.60 | $7.76 | $6.79 | 16,588 |
| 2020-06-09 | $7.87 | $7.87 | $7.59 | $7.75 | $6.78 | 32,417 |
| 2020-06-08 | $8.10 | $8.19 | $7.79 | $8.04 | $7.03 | 57,478 |
| 2020-06-05 | $8.15 | $8.29 | $8.10 | $8.15 | $7.13 | 51,377 |
| 2020-06-04 | $8.10 | $8.21 | $8.06 | $8.18 | $7.16 | 29,434 |
| 2020-06-03 | $8.05 | $8.24 | $8.00 | $8.02 | $7.02 | 35,067 |
| 2020-06-02 | $8.11 | $8.15 | $7.98 | $8.05 | $7.04 | 63,496 |
| 2020-06-01 | $8.00 | $8.20 | $7.98 | $8.09 | $7.08 | 19,607 |
| 2020-05-29 | $8.01 | $8.09 | $7.80 | $8.00 | $7.00 | 29,843 |
| 2020-05-28 | $7.85 | $8.06 | $7.85 | $7.98 | $6.98 | 27,909 |
| 2020-05-27 | $7.82 | $7.95 | $7.70 | $7.84 | $6.86 | 35,717 |
| 2020-05-26 | $7.73 | $7.89 | $7.65 | $7.81 | $6.83 | 79,121 |
| 2020-05-22 | $7.63 | $7.87 | $7.38 | $7.55 | $6.60 | 37,006 |
| 2020-05-21 | $7.97 | $8.08 | $7.84 | $7.85 | $6.87 | 19,292 |
| 2020-05-20 | $7.90 | $8.29 | $7.73 | $7.95 | $6.95 | 39,496 |
| 2020-05-19 | $7.90 | $7.90 | $7.57 | $7.72 | $6.75 | 34,242 |
| 2020-05-18 | $7.57 | $7.79 | $7.52 | $7.70 | $6.74 | 162,788 |
| 2020-05-15 | $7.70 | $7.82 | $7.31 | $7.55 | $6.60 | 32,150 |
| 2020-05-14 | $8.00 | $8.12 | $7.31 | $7.64 | $6.68 | 130,006 |
| 2020-05-13 | $7.86 | $8.49 | $7.82 | $8.08 | $7.07 | 96,038 |
| 2020-05-12 | $8.31 | $8.31 | $7.81 | $7.95 | $6.95 | 47,716 |
| 2020-05-11 | $8.13 | $8.38 | $8.01 | $8.23 | $7.20 | 44,610 |
| 2020-05-08 | $7.78 | $8.19 | $7.78 | $7.96 | $6.96 | 29,786 |
| 2020-05-07 | $7.87 | $8.09 | $7.79 | $7.81 | $6.83 | 68,227 |
| 2020-05-06 | $8.16 | $8.17 | $7.55 | $7.64 | $6.68 | 93,987 |
| 2020-05-05 | $8.49 | $8.49 | $7.78 | $7.95 | $6.95 | 123,751 |
| 2020-05-04 | $8.20 | $9.02 | $8.15 | $8.39 | $7.34 | 170,842 |
| 2020-05-01 | $8.33 | $8.65 | $7.97 | $8.23 | $7.20 | 114,209 |
| 2020-04-30 | $8.98 | $8.98 | $8.04 | $8.50 | $7.35 | 178,623 |
| 2020-04-29 | $9.30 | $9.55 | $8.70 | $8.77 | $7.58 | 262,766 |
| 2020-04-28 | $9.36 | $9.65 | $8.88 | $9.08 | $7.85 | 437,310 |
| 2020-04-27 | $9.55 | $9.75 | $9.14 | $9.45 | $8.17 | 1,351,977 |
| 2020-04-24 | $9.44 | $10.50 | $9.11 | $9.63 | $8.32 | 1,077,682 |
| 2020-04-23 | $9.35 | $9.50 | $8.60 | $8.75 | $7.56 | 652,948 |
| 2020-04-22 | $10.39 | $10.80 | $8.25 | $8.67 | $7.49 | 2,151,127 |
| 2020-04-21 | $8.10 | $48.86 | $8.10 | $12.50 | $10.80 | 960,925 |
| 2020-04-20 | $7.40 | $7.60 | $7.31 | $7.60 | $6.57 | 1,277 |
| 2020-04-17 | $7.16 | $7.40 | $6.80 | $7.00 | $6.05 | 3,941 |
| 2020-04-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 230 |
| 2020-04-15 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 55 |
| 2020-04-14 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 378 |
| 2020-04-13 | $7.81 | $7.81 | $7.50 | $7.50 | $6.39 | 952 |
| 2020-04-09 | $7.61 | $7.61 | $7.61 | $7.61 | $6.48 | 721 |
| 2020-04-08 | $7.10 | $8.15 | $7.10 | $7.84 | $6.68 | 1,241 |
| 2020-04-07 | $7.57 | $7.57 | $7.57 | $7.57 | $6.45 | 32 |
| 2020-04-06 | $7.57 | $7.57 | $7.57 | $7.57 | $6.45 | 270 |
| 2020-04-03 | $7.57 | $7.57 | $7.57 | $7.57 | $6.45 | 12 |
| 2020-04-02 | $7.57 | $7.57 | $7.57 | $7.57 | $6.45 | 12 |
| 2020-04-01 | $7.57 | $7.57 | $7.57 | $7.57 | $6.45 | 31 |
| 2020-03-31 | $7.93 | $7.93 | $7.53 | $7.57 | $6.45 | 1,801 |
| 2020-03-30 | $7.72 | $7.72 | $7.33 | $7.33 | $6.24 | 1,035 |
| 2020-03-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 239 |
| 2020-03-26 | $7.00 | $7.50 | $7.00 | $7.50 | $6.39 | 2,542 |
| 2020-03-25 | $7.00 | $7.00 | $6.83 | $7.00 | $5.96 | 2,093 |
| 2020-03-24 | $7.00 | $7.15 | $7.00 | $7.12 | $6.06 | 1,324 |
| 2020-03-23 | $8.00 | $8.00 | $7.01 | $7.14 | $6.08 | 4,986 |
| 2020-03-20 | $7.65 | $8.17 | $7.65 | $8.17 | $6.96 | 431 |
| 2020-03-19 | $8.20 | $8.20 | $7.59 | $7.59 | $6.46 | 3,067 |
| 2020-03-18 | $7.31 | $8.82 | $7.27 | $8.82 | $7.51 | 1,329 |
| 2020-03-17 | $9.08 | $9.08 | $7.25 | $7.25 | $6.18 | 3,153 |
| 2020-03-16 | $9.54 | $9.60 | $7.11 | $7.57 | $6.45 | 6,210 |
| 2020-03-13 | $8.01 | $9.57 | $8.01 | $9.09 | $7.74 | 1,389 |
| 2020-03-12 | $7.10 | $7.10 | $7.10 | $7.10 | $6.05 | 0 |
| 2020-03-11 | $7.10 | $7.10 | $7.10 | $7.10 | $6.05 | 50 |
| 2020-03-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.05 | 300 |
| 2020-03-09 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 294 |
| 2020-03-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 15 |
| 2020-03-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 11 |
| 2020-03-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 100 |
| 2020-03-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 0 |
| 2020-03-02 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 0 |
| 2020-02-28 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 141 |
| 2020-02-27 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 0 |
| 2020-02-26 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 0 |
| 2020-02-25 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 5 |
| 2020-02-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 122 |
| 2020-02-21 | $8.06 | $8.06 | $8.06 | $8.06 | $6.87 | 0 |
| 2020-02-20 | $8.06 | $8.06 | $8.06 | $8.06 | $6.87 | 101 |
| 2020-02-19 | $8.06 | $8.06 | $8.06 | $8.06 | $6.87 | 122 |
| 2020-02-18 | $8.06 | $8.06 | $8.06 | $8.06 | $6.87 | 7 |
| 2020-02-14 | $8.06 | $8.06 | $8.06 | $8.06 | $6.87 | 47 |
| 2020-02-13 | $8.06 | $8.06 | $8.06 | $8.06 | $6.87 | 2 |
| 2020-02-12 | $8.06 | $8.06 | $8.06 | $8.06 | $6.87 | 7 |
| 2020-02-11 | $7.60 | $8.06 | $7.60 | $8.06 | $6.87 | 704 |
| 2020-02-10 | $7.20 | $7.20 | $7.20 | $7.20 | $6.13 | 512 |
| 2020-02-07 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 34 |
| 2020-02-06 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 3 |
| 2020-02-05 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 165 |
| 2020-02-04 | $7.71 | $7.71 | $7.71 | $7.71 | $6.57 | 4 |
| 2020-02-03 | $7.71 | $7.71 | $7.71 | $7.71 | $6.57 | 187 |
| 2020-01-31 | $8.45 | $8.45 | $8.45 | $8.45 | $7.20 | 13 |
| 2020-01-30 | $8.45 | $8.45 | $8.45 | $8.45 | $7.20 | 164 |
| 2020-01-29 | $8.08 | $8.08 | $8.08 | $8.08 | $6.89 | 28 |
| 2020-01-28 | $8.08 | $8.08 | $8.08 | $8.08 | $6.89 | 0 |
| 2020-01-27 | $8.33 | $8.67 | $8.08 | $8.08 | $6.89 | 637 |
| 2020-01-24 | $9.37 | $9.37 | $9.28 | $9.31 | $7.93 | 916 |
| 2020-01-23 | $9.51 | $9.51 | $9.51 | $9.51 | $8.10 | 900 |
| 2020-01-22 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 96 |
| 2020-01-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 20 |
| 2020-01-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 14 |
| 2020-01-16 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 0 |
| 2020-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 100 |
| 2020-01-14 | $10.55 | $10.55 | $9.75 | $9.75 | $8.31 | 1,270 |
| 2020-01-13 | $10.00 | $10.30 | $10.00 | $10.30 | $8.78 | 2,206 |
| 2020-01-10 | $10.30 | $10.35 | $10.29 | $10.35 | $8.82 | 570 |
| 2020-01-09 | $10.60 | $10.68 | $10.60 | $10.68 | $9.10 | 1,023 |
| 2020-01-08 | $10.51 | $10.68 | $10.50 | $10.68 | $9.10 | 3,460 |
| 2020-01-07 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 21 |
| 2020-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $8.52 | 390 |
| 2020-01-03 | $10.69 | $10.69 | $10.49 | $10.50 | $8.95 | 4,307 |
| 2020-01-02 | $10.90 | $10.90 | $10.23 | $10.50 | $8.95 | 5,896 |
| 2019-12-31 | $10.70 | $10.90 | $10.70 | $10.84 | $9.23 | 1,314 |
| 2019-12-30 | $10.00 | $10.45 | $10.00 | $10.29 | $8.77 | 1,039 |
| 2019-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $8.26 | 60 |
| 2019-12-26 | $9.70 | $9.70 | $9.70 | $9.70 | $8.26 | 10 |
| 2019-12-24 | $9.70 | $9.70 | $9.70 | $9.70 | $8.26 | 25 |
| 2019-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $8.26 | 2 |
| 2019-12-20 | $9.70 | $9.70 | $9.70 | $9.70 | $8.26 | 32 |
| 2019-12-19 | $9.70 | $9.70 | $9.70 | $9.70 | $8.26 | 51 |
| 2019-12-18 | $9.48 | $9.70 | $9.48 | $9.70 | $8.26 | 821 |
| 2019-12-17 | $9.17 | $9.17 | $9.17 | $9.17 | $7.81 | 0 |
| 2019-12-16 | $9.17 | $9.17 | $9.17 | $9.17 | $7.81 | 107 |
| 2019-12-13 | $9.17 | $9.17 | $9.17 | $9.17 | $7.81 | 80 |
| 2019-12-12 | $9.17 | $9.17 | $9.17 | $9.17 | $7.81 | 202 |
| 2019-12-11 | $10.20 | $10.20 | $9.11 | $9.11 | $7.76 | 950 |
| 2019-12-10 | $9.50 | $9.50 | $9.50 | $9.50 | $8.09 | 2 |
| 2019-12-09 | $9.70 | $9.70 | $9.50 | $9.50 | $8.09 | 364 |
| 2019-12-06 | $9.43 | $9.43 | $9.43 | $9.43 | $8.04 | 153 |
| 2019-12-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.31 | 5 |
| 2019-12-04 | $9.75 | $9.75 | $9.75 | $9.75 | $8.31 | 2 |
| 2019-12-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.31 | 400 |
| 2019-12-02 | $9.90 | $9.90 | $9.90 | $9.90 | $8.44 | 12 |
| 2019-11-29 | $10.10 | $10.10 | $9.85 | $9.90 | $8.44 | 625 |
| 2019-11-27 | $10.03 | $10.03 | $10.00 | $10.00 | $8.52 | 525 |
| 2019-11-26 | $9.59 | $9.59 | $9.59 | $9.59 | $8.17 | 106 |
| 2019-11-25 | $9.99 | $9.99 | $9.53 | $9.59 | $8.17 | 1,083 |
| 2019-11-22 | $8.80 | $8.80 | $8.80 | $8.80 | $7.50 | 45 |
| 2019-11-21 | $8.80 | $8.80 | $8.80 | $8.80 | $7.50 | 30 |
| 2019-11-20 | $8.80 | $8.80 | $8.80 | $8.80 | $7.50 | 13 |
| 2019-11-19 | $8.80 | $8.80 | $8.80 | $8.80 | $7.50 | 2 |
| 2019-11-18 | $8.80 | $8.80 | $8.80 | $8.80 | $7.50 | 527 |
| 2019-11-15 | $8.69 | $8.69 | $8.69 | $8.69 | $7.40 | 111 |
| 2019-11-14 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 27 |
| 2019-11-13 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 1 |
| 2019-11-12 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 27 |
| 2019-11-11 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 13 |
| 2019-11-08 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 5 |
| 2019-11-07 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 1 |
| 2019-11-06 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 31 |
| 2019-11-05 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 15 |
| 2019-11-04 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 15 |
| 2019-11-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.14 | 82 |
| 2019-10-31 | $9.59 | $9.59 | $9.55 | $9.55 | $8.14 | 277 |
| 2019-10-30 | $9.70 | $9.70 | $9.70 | $9.70 | $8.26 | 100 |
| 2019-10-29 | $9.57 | $9.57 | $9.57 | $9.57 | $8.15 | 80 |
| 2019-10-28 | $9.57 | $9.57 | $9.57 | $9.57 | $8.15 | 49 |
| 2019-10-25 | $9.57 | $9.66 | $9.57 | $9.57 | $8.15 | 640 |
| 2019-10-24 | $9.90 | $9.90 | $9.79 | $9.79 | $8.34 | 610 |
| 2019-10-23 | $9.60 | $9.85 | $9.60 | $9.85 | $8.40 | 2,757 |
| 2019-10-22 | $9.60 | $9.60 | $9.53 | $9.53 | $8.12 | 808 |
| 2019-10-21 | $9.90 | $9.90 | $9.62 | $9.62 | $8.19 | 249 |
| 2019-10-18 | $10.00 | $10.00 | $9.66 | $9.76 | $8.32 | 943 |
| 2019-10-17 | $9.75 | $9.75 | $9.75 | $9.75 | $8.31 | 133 |
| 2019-10-16 | $10.00 | $10.00 | $9.75 | $9.75 | $8.31 | 1,205 |
| 2019-10-15 | $10.09 | $10.26 | $9.59 | $9.59 | $8.17 | 3,281 |
| 2019-10-14 | $10.05 | $10.05 | $9.41 | $9.41 | $8.01 | 1,051 |
| 2019-10-11 | $9.31 | $10.21 | $9.31 | $9.91 | $8.45 | 2,398 |
| 2019-10-10 | $10.05 | $10.05 | $9.17 | $9.50 | $8.09 | 4,524 |
| 2019-10-09 | $8.95 | $10.50 | $8.89 | $10.03 | $8.54 | 25,042 |
| 2019-10-08 | $8.75 | $9.08 | $8.75 | $8.90 | $7.58 | 3,013 |
| 2019-10-07 | $8.87 | $8.87 | $8.86 | $8.86 | $7.55 | 1,251 |
| 2019-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $7.41 | 203 |
| 2019-10-03 | $8.94 | $9.00 | $8.94 | $9.00 | $7.67 | 603 |
| 2019-10-02 | $8.30 | $8.51 | $8.30 | $8.51 | $7.25 | 579 |
| 2019-10-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 0 |
| 2019-09-30 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 3 |
| 2019-09-27 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 2 |
| 2019-09-26 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 0 |
| 2019-09-25 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 201 |
| 2019-09-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 0 |
| 2019-09-23 | $8.51 | $8.51 | $8.50 | $8.50 | $7.24 | 407 |
| 2019-09-20 | $8.45 | $8.45 | $8.45 | $8.45 | $7.20 | 239 |
| 2019-09-19 | $8.45 | $8.45 | $8.45 | $8.45 | $7.20 | 200 |
| 2019-09-18 | $8.50 | $8.50 | $8.45 | $8.45 | $7.20 | 458 |
| 2019-09-17 | $8.48 | $8.48 | $8.48 | $8.48 | $7.23 | 1 |
| 2019-09-16 | $8.95 | $8.95 | $8.48 | $8.48 | $7.23 | 3,049 |
| 2019-09-13 | $8.60 | $8.70 | $8.60 | $8.70 | $7.41 | 1,113 |
| 2019-09-12 | $8.70 | $8.70 | $8.70 | $8.70 | $7.41 | 685 |
| 2019-09-11 | $8.08 | $8.08 | $8.08 | $8.08 | $6.88 | 0 |
| 2019-09-10 | $8.08 | $8.08 | $8.08 | $8.08 | $6.88 | 0 |
| 2019-09-09 | $8.08 | $8.08 | $8.08 | $8.08 | $6.88 | 0 |
| 2019-09-06 | $8.08 | $8.08 | $8.08 | $8.08 | $6.88 | 586 |
| 2019-09-05 | $7.79 | $7.79 | $7.70 | $7.70 | $6.56 | 204 |
| 2019-09-04 | $7.77 | $7.77 | $7.77 | $7.77 | $6.62 | 508 |
| 2019-09-03 | $7.81 | $7.81 | $7.43 | $7.77 | $6.62 | 1,057 |
| 2019-08-30 | $7.79 | $7.79 | $7.79 | $7.79 | $6.64 | 209 |
| 2019-08-29 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 0 |
| 2019-08-28 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 0 |
| 2019-08-27 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 100 |
| 2019-08-26 | $7.77 | $7.77 | $7.77 | $7.77 | $6.62 | 519 |
| 2019-08-23 | $8.62 | $8.62 | $8.62 | $8.62 | $7.34 | 100 |
| 2019-08-22 | $8.90 | $9.78 | $8.70 | $8.70 | $7.41 | 4,600 |
| 2019-08-21 | $8.86 | $8.86 | $8.86 | $8.86 | $7.55 | 26 |
| 2019-08-20 | $7.90 | $8.86 | $7.86 | $8.86 | $7.55 | 3,099 |
| 2019-08-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.05 | 0 |
| 2019-08-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.05 | 100 |
| 2019-08-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.05 | 1,296 |
| 2019-08-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.96 | 500 |
| 2019-08-13 | $7.27 | $7.27 | $7.27 | $7.27 | $6.19 | 164 |
| 2019-08-12 | $7.62 | $7.69 | $7.49 | $7.57 | $6.45 | 1,210 |
| 2019-08-09 | $7.10 | $7.70 | $7.10 | $7.70 | $6.56 | 1,460 |
| 2019-08-08 | $7.18 | $7.18 | $7.18 | $7.18 | $6.12 | 185 |
| 2019-08-07 | $9.35 | $9.35 | $7.42 | $7.80 | $6.65 | 6,245 |
| 2019-08-06 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 3 |
| 2019-08-05 | $8.10 | $8.10 | $7.80 | $7.80 | $6.65 | 2,929 |
| 2019-08-02 | $9.20 | $9.20 | $8.28 | $8.45 | $7.20 | 2,136 |
| 2019-08-01 | $8.60 | $8.60 | $8.45 | $8.45 | $7.20 | 600 |
| 2019-07-31 | $8.60 | $8.60 | $8.45 | $8.45 | $7.20 | 629 |
| 2019-07-30 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 501 |
| 2019-07-29 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 0 |
| 2019-07-26 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 0 |
| 2019-07-25 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 44 |
| 2019-07-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.24 | 421 |
| 2019-07-23 | $8.30 | $8.30 | $8.30 | $8.30 | $7.07 | 0 |
| 2019-07-22 | $8.30 | $8.30 | $8.30 | $8.30 | $7.07 | 0 |
| 2019-07-19 | $8.30 | $8.30 | $8.30 | $8.30 | $7.07 | 0 |
| 2019-07-18 | $8.30 | $8.30 | $8.30 | $8.30 | $7.07 | 136 |
| 2019-07-17 | $8.30 | $8.30 | $8.30 | $8.30 | $7.07 | 7 |
| 2019-07-16 | $8.30 | $8.30 | $8.30 | $8.30 | $7.07 | 46 |
| 2019-07-15 | $8.70 | $8.70 | $8.30 | $8.30 | $7.07 | 1,732 |
| 2019-07-12 | $8.70 | $8.70 | $8.70 | $8.70 | $7.41 | 50 |
| 2019-07-11 | $8.95 | $8.95 | $8.70 | $8.70 | $7.41 | 864 |
| 2019-07-10 | $9.50 | $9.60 | $8.35 | $8.57 | $7.30 | 8,950 |
| 2019-07-09 | $8.93 | $8.93 | $8.93 | $8.93 | $7.61 | 0 |
| 2019-07-08 | $8.93 | $8.93 | $8.93 | $8.93 | $7.61 | 0 |
| 2019-07-05 | $10.80 | $11.00 | $8.93 | $8.93 | $7.61 | 7,955 |
| 2019-07-03 | $9.00 | $9.00 | $9.00 | $9.00 | $7.67 | 0 |
| 2019-07-02 | $9.00 | $9.00 | $9.00 | $9.00 | $7.67 | 45 |
| 2019-07-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.67 | 0 |
| 2019-06-28 | $9.00 | $9.00 | $9.00 | $9.00 | $7.67 | 0 |
| 2019-06-27 | $9.00 | $9.01 | $9.00 | $9.00 | $7.67 | 500 |
| 2019-06-26 | $9.00 | $9.10 | $9.00 | $9.00 | $7.67 | 3,503 |
| 2019-06-25 | $8.44 | $8.96 | $8.40 | $8.77 | $7.47 | 601 |
| 2019-06-24 | $9.00 | $9.50 | $8.80 | $9.50 | $8.09 | 2,826 |
| 2019-06-21 | $10.00 | $10.00 | $9.00 | $9.00 | $7.67 | 4,031 |
| 2019-06-20 | $9.91 | $10.82 | $9.32 | $9.50 | $8.09 | 12,962 |
| 2019-06-19 | $8.10 | $9.00 | $8.10 | $9.00 | $7.67 | 1,501 |
| 2019-06-18 | $8.55 | $9.00 | $8.55 | $9.00 | $7.67 | 731 |
| 2019-06-17 | $9.00 | $9.00 | $8.95 | $9.00 | $7.67 | 1,059 |
| 2019-06-14 | $9.00 | $9.00 | $8.19 | $9.00 | $7.67 | 940 |
| 2019-06-13 | $11.54 | $11.54 | $10.00 | $10.00 | $8.52 | 2,661 |
| 2019-06-12 | $14.82 | $14.82 | $10.50 | $10.50 | $8.95 | 6,147 |
| 2019-06-11 | $11.95 | $16.13 | $10.90 | $12.50 | $10.65 | 16,601 |
| 2019-06-10 | $11.50 | $22.62 | $10.51 | $10.51 | $8.95 | 13,718 |
| 2019-06-07 | $9.00 | $11.52 | $8.96 | $11.52 | $9.82 | 2,131 |
| 2019-06-06 | $9.00 | $9.00 | $8.89 | $8.89 | $7.57 | 1,166 |
| 2019-06-05 | $9.00 | $9.79 | $8.90 | $9.42 | $8.03 | 1,282 |
| 2019-06-04 | $9.00 | $9.00 | $8.84 | $8.87 | $7.56 | 12,350 |
| 2019-06-03 | $8.99 | $8.99 | $8.99 | $8.99 | $7.66 | 202 |
| 2019-05-31 | $8.99 | $8.99 | $8.99 | $8.99 | $7.66 | 0 |
| 2019-05-30 | $8.99 | $8.99 | $8.99 | $8.99 | $7.66 | 0 |
| 2019-05-29 | $8.99 | $8.99 | $8.99 | $8.99 | $7.66 | 15 |
| 2019-05-28 | $8.99 | $8.99 | $8.99 | $8.99 | $7.66 | 440 |
| 2019-05-24 | $9.00 | $9.00 | $9.00 | $9.00 | $7.67 | 0 |
| 2019-05-23 | $9.40 | $9.40 | $7.85 | $9.00 | $7.67 | 3,993 |
| 2019-05-22 | $9.40 | $9.61 | $9.40 | $9.60 | $8.18 | 1,351 |
| 2019-05-21 | $9.50 | $10.00 | $9.47 | $10.00 | $8.52 | 940 |
| 2019-05-20 | $10.20 | $10.20 | $9.33 | $9.33 | $7.95 | 1,079 |
| 2019-05-17 | $8.60 | $8.60 | $8.60 | $8.60 | $7.33 | 0 |
| 2019-05-16 | $8.60 | $8.60 | $8.60 | $8.60 | $7.33 | 0 |
| 2019-05-15 | $8.60 | $8.60 | $8.60 | $8.60 | $7.33 | 300 |
| 2019-05-14 | $7.81 | $7.81 | $7.81 | $7.81 | $6.65 | 0 |
| 2019-05-13 | $7.81 | $7.81 | $7.81 | $7.81 | $6.65 | 0 |
| 2019-05-10 | $7.81 | $7.81 | $7.81 | $7.81 | $6.65 | 0 |
| 2019-05-09 | $7.81 | $7.81 | $7.81 | $7.81 | $6.65 | 0 |
| 2019-05-08 | $8.50 | $8.50 | $7.81 | $7.81 | $6.65 | 1,888 |
| 2019-05-07 | $8.34 | $8.34 | $8.34 | $8.34 | $7.11 | 0 |
| 2019-05-06 | $8.39 | $8.39 | $8.34 | $8.34 | $7.11 | 240 |
| 2019-05-03 | $8.34 | $8.34 | $8.34 | $8.34 | $7.11 | 650 |
| 2019-05-02 | $7.98 | $7.98 | $7.98 | $7.98 | $6.80 | 891 |
| 2019-05-01 | $7.74 | $7.74 | $7.68 | $7.74 | $6.59 | 2,257 |
| 2019-04-30 | $7.65 | $7.65 | $7.65 | $7.65 | $6.52 | 50 |
| 2019-04-29 | $7.65 | $7.65 | $7.65 | $7.65 | $6.52 | 0 |
| 2019-04-26 | $7.65 | $7.65 | $7.65 | $7.65 | $6.52 | 200 |
| 2019-04-25 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2019-04-24 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2019-04-23 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2019-04-22 | $7.69 | $7.69 | $7.68 | $7.68 | $6.54 | 1,687 |
| 2019-04-18 | $7.64 | $7.64 | $7.64 | $7.64 | $6.51 | 7 |
| 2019-04-17 | $7.64 | $7.64 | $7.64 | $7.64 | $6.51 | 23 |
| 2019-04-16 | $8.50 | $8.50 | $7.01 | $7.64 | $6.51 | 1,399 |
| 2019-04-15 | $8.36 | $8.36 | $8.35 | $8.36 | $7.12 | 603 |
| 2019-04-12 | $8.30 | $8.50 | $8.30 | $8.50 | $7.24 | 1,079 |
| 2019-04-11 | $8.05 | $8.24 | $8.00 | $8.24 | $7.02 | 5,758 |
| 2019-04-10 | $7.87 | $7.87 | $7.71 | $7.87 | $6.71 | 2,187 |
| 2019-04-09 | $7.25 | $7.74 | $7.25 | $7.68 | $6.54 | 3,350 |
| 2019-04-08 | $7.52 | $7.52 | $7.52 | $7.52 | $6.41 | 1,869 |
| 2019-04-05 | $7.72 | $7.72 | $7.72 | $7.72 | $6.58 | 0 |
| 2019-04-04 | $7.72 | $7.72 | $7.72 | $7.72 | $6.58 | 25 |
| 2019-04-03 | $7.72 | $7.72 | $7.72 | $7.72 | $6.58 | 300 |
| 2019-04-02 | $7.72 | $7.72 | $7.72 | $7.72 | $6.58 | 280 |
| 2019-04-01 | $7.49 | $7.49 | $7.49 | $7.49 | $6.38 | 711 |
| 2019-03-29 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 0 |
| 2019-03-28 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 0 |
| 2019-03-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 0 |
| 2019-03-26 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 0 |
| 2019-03-25 | $7.50 | $7.50 | $7.50 | $7.50 | $6.39 | 150 |
| 2019-03-22 | $7.44 | $7.44 | $7.44 | $7.44 | $6.34 | 0 |
| 2019-03-21 | $6.50 | $7.50 | $6.50 | $7.44 | $6.34 | 2,700 |
| 2019-03-20 | $7.71 | $7.81 | $6.96 | $7.50 | $6.39 | 8,061 |
| 2019-03-19 | $7.53 | $7.87 | $7.50 | $7.70 | $6.56 | 5,150 |
| 2019-03-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 60 |
| 2019-03-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-03-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-28 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 60 |
| 2019-02-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 6 |
| 2019-02-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 6 |
| 2019-02-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 200 |
| 2019-02-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 200 |
| 2019-02-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 1 |
| 2019-02-08 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 200 |
| 2019-02-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 0 |
| 2019-02-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.10 | 100 |
| 2019-02-01 | $5.85 | $5.85 | $5.85 | $5.85 | $4.98 | 505 |
| 2019-01-31 | $6.21 | $6.21 | $6.21 | $6.21 | $5.29 | 505 |
| 2019-01-30 | $5.78 | $5.78 | $5.78 | $5.78 | $4.92 | 0 |
| 2019-01-29 | $5.78 | $5.78 | $5.78 | $5.78 | $4.92 | 0 |
| 2019-01-28 | $5.78 | $5.78 | $5.78 | $5.78 | $4.92 | 0 |
| 2019-01-25 | $5.78 | $5.78 | $5.78 | $5.78 | $4.92 | 0 |
| 2019-01-24 | $5.78 | $5.78 | $5.78 | $5.78 | $4.92 | 0 |
| 2019-01-23 | $5.78 | $5.78 | $5.78 | $5.78 | $4.92 | 0 |
| 2019-01-22 | $5.78 | $5.78 | $5.78 | $5.78 | $4.92 | 981 |
| 2019-01-18 | $6.17 | $6.17 | $5.78 | $5.78 | $4.92 | 981 |
| 2019-01-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-10 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-09 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 0 |
| 2019-01-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 250 |
| 2018-12-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.01 | 160 |
| 2018-12-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.07 | 1,750 |
| 2018-12-27 | $5.64 | $5.64 | $5.64 | $5.64 | $4.81 | 2 |
| 2018-12-26 | $5.65 | $5.65 | $5.65 | $5.65 | $4.81 | 0 |
| 2018-12-24 | $5.65 | $5.65 | $5.65 | $5.65 | $4.81 | 0 |
| 2018-12-21 | $5.95 | $5.95 | $5.65 | $5.65 | $4.81 | 600 |
| 2018-12-20 | $6.15 | $6.15 | $6.15 | $6.15 | $5.24 | 0 |
| 2018-12-19 | $6.15 | $6.15 | $6.15 | $6.15 | $5.24 | 501 |
| 2018-12-18 | $6.15 | $6.15 | $6.15 | $6.15 | $5.24 | 0 |
| 2018-12-17 | $6.15 | $6.15 | $6.15 | $6.15 | $5.24 | 108 |
| 2018-12-14 | $6.15 | $6.15 | $6.15 | $6.15 | $5.24 | 108 |
| 2018-12-13 | $7.78 | $7.78 | $6.32 | $6.32 | $5.38 | 406 |
| 2018-12-12 | $7.60 | $7.60 | $6.08 | $6.08 | $5.18 | 300 |
| 2018-12-11 | $6.79 | $6.79 | $6.79 | $6.79 | $5.79 | 837 |
| 2018-12-10 | $7.16 | $7.16 | $7.15 | $7.15 | $6.09 | 1,503 |
| 2018-12-07 | $7.31 | $7.31 | $7.31 | $7.31 | $6.22 | 0 |
| 2018-12-06 | $7.31 | $7.31 | $7.31 | $7.31 | $6.22 | 100 |
| 2018-12-04 | $7.31 | $7.31 | $7.31 | $7.31 | $6.22 | 100 |
| 2018-12-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.09 | 537 |
| 2018-11-30 | $6.80 | $6.80 | $6.79 | $6.80 | $5.79 | 4,180 |
| 2018-11-29 | $6.60 | $6.70 | $6.60 | $6.70 | $5.71 | 7,700 |
| 2018-11-28 | $5.87 | $5.87 | $5.87 | $5.87 | $5.00 | 70 |
| 2018-11-27 | $6.48 | $6.48 | $5.87 | $5.87 | $5.00 | 1,300 |
| 2018-11-26 | $6.48 | $6.48 | $6.48 | $6.48 | $5.52 | 100 |
| 2018-11-23 | $6.40 | $6.40 | $6.40 | $6.40 | $5.45 | 3,025 |
| 2018-11-21 | $7.00 | $7.00 | $6.21 | $6.21 | $5.29 | 2,769 |
| 2018-11-20 | $5.91 | $5.91 | $5.91 | $5.91 | $5.04 | 249 |
| 2018-11-19 | $7.00 | $7.00 | $7.00 | $7.00 | $5.96 | 200 |
| 2018-11-16 | $7.98 | $7.98 | $7.28 | $7.28 | $6.20 | 686 |
| 2018-11-15 | $6.65 | $6.65 | $6.65 | $6.65 | $5.67 | 1,400 |
| 2018-11-14 | $6.65 | $6.65 | $6.65 | $6.65 | $5.67 | 0 |
| 2018-11-13 | $6.65 | $6.65 | $6.65 | $6.65 | $5.67 | 0 |
| 2018-11-12 | $6.65 | $6.65 | $6.65 | $6.65 | $5.67 | 0 |
| 2018-11-09 | $6.61 | $6.65 | $6.61 | $6.65 | $5.67 | 701 |
| 2018-11-08 | $6.55 | $6.55 | $6.55 | $6.55 | $5.58 | 3,600 |
| 2018-11-07 | $6.36 | $6.60 | $6.36 | $6.55 | $5.58 | 5,191 |
| 2018-11-06 | $5.58 | $5.58 | $5.58 | $5.58 | $4.75 | 0 |
| 2018-11-05 | $5.58 | $5.58 | $5.58 | $5.58 | $4.75 | 0 |
| 2018-11-02 | $5.58 | $5.58 | $5.58 | $5.58 | $4.75 | 0 |
| 2018-11-01 | $5.58 | $5.58 | $5.58 | $5.58 | $4.75 | 0 |
| 2018-10-31 | $5.80 | $5.80 | $5.35 | $5.58 | $4.75 | 2,152 |
| 2018-10-30 | $6.10 | $6.10 | $6.05 | $6.05 | $5.15 | 650 |
| 2018-10-29 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 0 |
| 2018-10-26 | $5.90 | $6.00 | $5.90 | $6.00 | $5.11 | 600 |
| 2018-10-25 | $6.12 | $6.12 | $6.12 | $6.12 | $5.21 | 0 |
| 2018-10-24 | $6.12 | $6.12 | $6.12 | $6.12 | $5.21 | 0 |
| 2018-10-23 | $6.12 | $6.12 | $6.12 | $6.12 | $5.21 | 0 |
| 2018-10-22 | $6.12 | $6.12 | $6.12 | $6.12 | $5.21 | 200 |
| 2018-10-19 | $5.84 | $5.84 | $5.84 | $5.84 | $4.98 | 0 |
| 2018-10-18 | $5.84 | $5.84 | $5.84 | $5.84 | $4.98 | 0 |
| 2018-10-17 | $5.84 | $5.84 | $5.84 | $5.84 | $4.98 | 0 |
| 2018-10-16 | $6.15 | $6.15 | $5.84 | $5.84 | $4.98 | 7,400 |
| 2018-10-15 | $6.00 | $6.20 | $4.37 | $6.20 | $5.28 | 8,100 |
| 2018-10-12 | $6.37 | $6.37 | $6.37 | $6.37 | $5.43 | 200 |
| 2018-10-11 | $6.50 | $6.50 | $6.44 | $6.44 | $5.49 | 600 |
| 2018-10-10 | $6.52 | $6.52 | $6.51 | $6.52 | $5.56 | 650 |
| 2018-10-09 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 0 |
| 2018-10-08 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 300 |
| 2018-10-05 | $6.52 | $6.52 | $6.52 | $6.52 | $5.56 | 0 |
| 2018-10-04 | $6.52 | $6.52 | $6.52 | $6.52 | $5.56 | 100 |
| 2018-10-03 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 0 |
| 2018-10-02 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 400 |
| 2018-10-01 | $6.60 | $6.60 | $6.53 | $6.53 | $5.57 | 640 |
| 2018-09-28 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 305 |
| 2018-09-27 | $6.47 | $6.47 | $6.47 | $6.47 | $5.51 | 0 |
| 2018-09-26 | $6.47 | $6.47 | $6.47 | $6.47 | $5.51 | 200 |
| 2018-09-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.06 | 0 |
| 2018-09-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.06 | 99 |
| 2018-09-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.06 | 0 |
| 2018-09-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.06 | 5 |
| 2018-09-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.06 | 0 |
| 2018-09-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.06 | 0 |
| 2018-09-17 | $6.49 | $6.49 | $5.64 | $5.94 | $5.06 | 6,585 |
| 2018-09-14 | $7.00 | $7.00 | $7.00 | $7.00 | $5.96 | 1 |
| 2018-09-13 | $7.00 | $7.00 | $7.00 | $7.00 | $5.96 | 500 |
| 2018-09-12 | $7.09 | $7.09 | $7.09 | $7.09 | $6.04 | 1 |
| 2018-09-11 | $7.46 | $7.46 | $7.09 | $7.09 | $6.04 | 250 |
| 2018-09-10 | $6.49 | $6.49 | $6.49 | $6.49 | $5.53 | 2 |
| 2018-09-07 | $6.49 | $6.49 | $6.49 | $6.49 | $5.53 | 0 |
| 2018-09-06 | $6.49 | $6.49 | $6.49 | $6.49 | $5.53 | 0 |
| 2018-09-05 | $6.49 | $6.49 | $6.49 | $6.49 | $5.53 | 0 |
| 2018-09-04 | $6.43 | $6.49 | $6.43 | $6.49 | $5.53 | 2,442 |
| 2018-08-31 | $6.57 | $6.57 | $6.57 | $6.57 | $5.60 | 250 |
| 2018-08-30 | $6.60 | $6.60 | $6.52 | $6.52 | $5.56 | 850 |
| 2018-08-29 | $6.77 | $6.77 | $6.77 | $6.77 | $5.77 | 104 |
| 2018-08-28 | $6.63 | $6.63 | $6.63 | $6.63 | $5.65 | 0 |
| 2018-08-27 | $6.63 | $6.63 | $6.63 | $6.63 | $5.65 | 200 |
| 2018-08-24 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 2,207 |
| 2018-08-23 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 0 |
| 2018-08-22 | $6.60 | $6.60 | $6.60 | $6.60 | $5.62 | 300 |
| 2018-08-21 | $6.60 | $6.62 | $6.60 | $6.62 | $5.64 | 3,500 |
| 2018-08-20 | $6.61 | $6.61 | $6.57 | $6.60 | $5.62 | 4,353 |
| 2018-08-17 | $6.60 | $6.62 | $6.60 | $6.60 | $5.62 | 5,500 |
| 2018-08-16 | $6.62 | $6.62 | $6.60 | $6.60 | $5.62 | 3,890 |
| 2018-08-15 | $6.57 | $6.63 | $6.57 | $6.62 | $5.64 | 4,960 |
| 2018-08-14 | $6.69 | $6.69 | $6.52 | $6.57 | $5.60 | 600 |
| 2018-08-13 | $6.78 | $6.79 | $6.76 | $6.79 | $5.79 | 5,400 |
| 2018-08-10 | $7.08 | $7.09 | $6.98 | $7.00 | $5.96 | 2,100 |
| 2018-08-09 | $7.21 | $7.22 | $7.21 | $7.22 | $6.15 | 400 |
| 2018-08-08 | $7.95 | $7.95 | $7.48 | $7.48 | $6.37 | 597 |
| 2018-08-07 | $7.58 | $7.58 | $7.58 | $7.58 | $6.46 | 500 |
| 2018-08-06 | $7.64 | $7.64 | $7.64 | $7.64 | $6.51 | 1,000 |
| 2018-08-03 | $7.85 | $7.85 | $7.85 | $7.85 | $6.69 | 0 |
| 2018-08-02 | $7.85 | $7.85 | $7.85 | $7.85 | $6.69 | 0 |
| 2018-08-01 | $7.83 | $7.85 | $7.83 | $7.85 | $6.69 | 1,970 |
| 2018-07-31 | $7.75 | $7.75 | $7.75 | $7.75 | $6.60 | 300 |
| 2018-07-30 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2018-07-27 | $7.68 | $7.68 | $7.68 | $7.68 | $6.54 | 0 |
| 2018-07-26 | $7.67 | $7.68 | $7.67 | $7.68 | $6.54 | 600 |
| 2018-07-25 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-24 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-23 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-20 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-17 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-16 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-13 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-12 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-11 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-10 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-09 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-06 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-05 | $7.25 | $7.25 | $7.25 | $7.25 | $6.18 | 0 |
| 2018-07-03 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 0 |
| 2018-07-02 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 0 |
| 2018-06-29 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 0 |
| 2018-06-28 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 0 |
| 2018-06-27 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 0 |
| 2018-06-26 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 150 |
| 2018-06-25 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 0 |
| 2018-06-22 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 5 |
| 2018-06-21 | $7.76 | $7.80 | $7.76 | $7.80 | $6.65 | 775 |
| 2018-06-20 | $7.72 | $7.72 | $7.72 | $7.72 | $6.57 | 0 |
| 2018-06-19 | $7.72 | $7.72 | $7.72 | $7.72 | $6.57 | 500 |
| 2018-06-18 | $8.05 | $8.05 | $8.05 | $8.05 | $6.86 | 0 |
| 2018-06-15 | $8.05 | $8.05 | $8.05 | $8.05 | $6.86 | 7,000 |
| 2018-06-14 | $7.99 | $7.99 | $7.99 | $7.99 | $6.80 | 0 |
| 2018-06-13 | $7.99 | $7.99 | $7.99 | $7.99 | $6.80 | 0 |
| 2018-06-12 | $7.99 | $7.99 | $7.99 | $7.99 | $6.80 | 0 |
| 2018-06-11 | $7.99 | $7.99 | $7.99 | $7.99 | $6.80 | 0 |
| 2018-06-08 | $7.99 | $7.99 | $7.99 | $7.99 | $6.80 | 0 |
| 2018-06-07 | $8.01 | $8.01 | $7.97 | $7.99 | $6.80 | 3,000 |
| 2018-06-06 | $7.86 | $7.86 | $7.86 | $7.86 | $6.70 | 0 |
| 2018-06-05 | $7.86 | $7.86 | $7.86 | $7.86 | $6.70 | 200 |
| 2018-06-04 | $7.85 | $7.85 | $7.85 | $7.85 | $6.69 | 800 |
| 2018-06-01 | $7.69 | $7.69 | $7.69 | $7.69 | $6.55 | 1,191 |
| 2018-05-31 | $7.32 | $7.32 | $7.32 | $7.32 | $6.24 | 0 |
| 2018-05-30 | $7.29 | $7.32 | $7.29 | $7.32 | $6.24 | 2,600 |
| 2018-05-29 | $7.58 | $7.58 | $7.58 | $7.58 | $6.46 | 0 |
| 2018-05-25 | $7.63 | $7.63 | $7.58 | $7.58 | $6.46 | 400 |
| 2018-05-24 | $7.57 | $7.57 | $7.57 | $7.57 | $6.45 | 2,000 |
| 2018-05-23 | $7.13 | $7.13 | $7.13 | $7.13 | $6.07 | 500 |
| 2018-05-22 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 0 |
| 2018-05-21 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 500 |
| 2018-05-18 | $7.72 | $7.72 | $7.60 | $7.60 | $6.48 | 1,900 |
| 2018-05-17 | $7.93 | $7.93 | $7.93 | $7.93 | $6.76 | 0 |
| 2018-05-16 | $7.93 | $7.93 | $7.93 | $7.93 | $6.76 | 0 |
| 2018-05-15 | $7.94 | $7.94 | $7.91 | $7.93 | $6.76 | 1,200 |
| 2018-05-14 | $7.93 | $7.93 | $7.91 | $7.91 | $6.74 | 2,400 |
| 2018-05-11 | $7.75 | $7.75 | $7.75 | $7.75 | $6.60 | 3 |
| 2018-05-10 | $7.75 | $7.75 | $7.75 | $7.75 | $6.60 | 0 |
| 2018-05-09 | $7.75 | $7.75 | $7.75 | $7.75 | $6.60 | 0 |
| 2018-05-08 | $7.75 | $7.75 | $7.75 | $7.75 | $6.60 | 0 |
| 2018-05-07 | $7.75 | $7.75 | $7.75 | $7.75 | $6.60 | 0 |
| 2018-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $6.60 | 371 |
| 2018-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 71 |
| 2018-05-02 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 0 |
| 2018-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 74 |
| 2018-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $6.82 | 100 |
| 2018-04-27 | $7.80 | $7.80 | $7.80 | $7.80 | $6.65 | 75 |
| 2018-04-26 | $7.75 | $7.80 | $7.75 | $7.80 | $6.65 | 1,341 |
| 2018-04-25 | $7.84 | $7.84 | $7.70 | $7.70 | $6.56 | 11,103 |
| 2018-04-24 | $8.20 | $8.20 | $8.20 | $8.20 | $6.99 | 174 |
| 2018-04-23 | $8.05 | $8.05 | $8.05 | $8.05 | $6.86 | 625 |
| 2018-04-20 | $8.05 | $8.08 | $8.05 | $8.08 | $6.88 | 2,838 |
| 2018-04-19 | $7.63 | $7.63 | $7.63 | $7.63 | $6.50 | 75 |
| 2018-04-18 | $7.60 | $7.63 | $7.60 | $7.63 | $6.50 | 1,087 |
| 2018-04-17 | $7.45 | $7.47 | $7.45 | $7.47 | $6.36 | 478 |
| 2018-04-16 | $7.44 | $7.45 | $7.44 | $7.45 | $6.35 | 2,440 |
| 2018-04-13 | $7.42 | $7.42 | $7.42 | $7.42 | $6.32 | 78 |
| 2018-04-12 | $7.42 | $7.42 | $7.42 | $7.42 | $6.32 | 1,100 |
| 2018-04-11 | $7.44 | $7.45 | $7.44 | $7.45 | $6.35 | 775 |
| 2018-04-10 | $7.44 | $7.45 | $7.44 | $7.45 | $6.35 | 1,461 |
| 2018-04-09 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 0 |
| 2018-04-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 0 |
| 2018-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.22 | 200 |
| 2018-04-04 | $7.20 | $7.20 | $7.09 | $7.10 | $6.05 | 5,500 |
| 2018-04-03 | $7.45 | $7.45 | $7.45 | $7.45 | $6.35 | 100 |
| 2018-04-02 | $7.40 | $7.40 | $7.40 | $7.40 | $6.30 | 0 |
| 2018-03-29 | $7.40 | $7.40 | $7.40 | $7.40 | $6.31 | 202 |
| 2018-03-28 | $7.45 | $7.45 | $7.40 | $7.40 | $6.31 | 2,500 |
| 2018-03-27 | $7.46 | $7.46 | $7.40 | $7.40 | $6.31 | 1,400 |
| 2018-03-26 | $7.50 | $7.53 | $7.50 | $7.53 | $6.42 | 3,100 |
| 2018-03-23 | $7.45 | $7.49 | $7.44 | $7.49 | $6.38 | 2,000 |
| 2018-03-22 | $7.35 | $7.40 | $7.35 | $7.40 | $6.31 | 622 |
| 2018-03-21 | $7.45 | $7.45 | $7.45 | $7.45 | $6.34 | 2,065 |
| 2018-03-20 | $7.85 | $7.85 | $7.85 | $7.85 | $6.69 | 65 |
| 2018-03-19 | $7.65 | $7.85 | $7.65 | $7.85 | $6.69 | 5,167 |
| 2018-03-16 | $7.45 | $7.50 | $7.44 | $7.50 | $6.39 | 10,200 |
| 2018-03-15 | $8.05 | $8.05 | $8.05 | $8.05 | $6.86 | 2 |
| 2018-03-14 | $8.00 | $8.05 | $8.00 | $8.05 | $6.86 | 5,600 |
| 2018-03-13 | $8.00 | $8.25 | $8.00 | $8.10 | $6.90 | 16,314 |
| 2018-03-12 | $8.00 | $8.15 | $8.00 | $8.10 | $6.90 | 5,323 |
| 2018-03-09 | $7.80 | $7.85 | $7.70 | $7.70 | $6.56 | 1,115 |
| 2018-03-08 | $7.65 | $8.00 | $7.65 | $7.75 | $6.60 | 19,275 |
| 2018-03-07 | $7.65 | $7.65 | $7.35 | $7.40 | $6.31 | 3,793 |
| 2018-03-06 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 0 |
| 2018-03-05 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 54 |
| 2018-03-02 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 0 |
| 2018-03-01 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 142 |
| 2018-02-28 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 38 |
| 2018-02-27 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 142 |
| 2018-02-26 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 127 |
| 2018-02-23 | $7.60 | $7.60 | $7.60 | $7.60 | $6.48 | 200 |
Torm Plc - Class A (TRMD) News Headlines
Recent Torm Plc - Class A (TRMD) News
Similar Companies to Torm Plc - Class A (TRMD) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |