Trustco Bank Corp (TRST) Exchange: NASDAQ
Data as of May 2, 2025
$30.36 ($-0.36) -1.17%
Trustco Bank Corp - Daily Information
Click for more stock information on Trustco Bank Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.41 |
| Previous Close | $30.36 |
| High | $30.71 |
| Low | $30.10 |
| Adjusted Open | $30.41 |
| Previous Adjusted Close | $30.36 |
| Adjusted High | $30.71 |
| Adjusted Low | $30.10 |
About Trustco Bank Corp (TRST)
Trustco Bank Corp (TRST) is a bank holding company founded in 2002 by Robert J. McCormick that operates more than 150 banking offices in New York, New Jersey, Florida, Massachusetts, and Vermont. The company has grown since its inception, and its total assets have increased from $3.8 billion in 2002 to approximately $6 billion as of June 2020. The number of branches operated by Trustco has also grown from 75 in 2002 to 151 in 2020. Trustco Bank mainly offers personal banking, business banking, and insurance products and services. The Bank's personal banking services include savings accounts, online and mobile banking, debit cards, and credit cards, among others. The Bank's business banking services include business checking, online banking, merchant services, online corporate payments, payroll processing, and loan financing services. Trustco Bank's insurance products include life and health insurance, vehicle insurance, property and casualty insurance, and home insurance. Trustco Bank positions itself as an affordable banking partner offering financial services at lower rates than many of its competitors. The bank is committed to developing innovative financial solutions that empower individuals, families, and small businesses to pursue their goals. The bank is a member of the Federal Deposit Insurance Corporation and is rated four out of five stars on Bankrate.com for its financial strength and customer service. Overall, Trustco Bank continues to serve customers in the tri-state area, Massachusetts, and Florida with its diverse portfolio of services and products, experienced leadership, and commitment to providing accessible, affordable banking services.
Invest in Trustco Bank Corp (TRST)
Historical Stock Data for Trustco Bank Corp (TRST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $30.41 | $30.71 | $30.10 | $30.36 | $30.36 | 78,058 |
| 2025-04-24 | $30.24 | $30.81 | $30.00 | $30.72 | $30.72 | 85,735 |
| 2025-04-23 | $30.25 | $30.65 | $29.94 | $30.40 | $30.40 | 132,165 |
| 2025-04-22 | $28.88 | $30.02 | $28.35 | $29.84 | $29.84 | 126,719 |
| 2025-04-21 | $28.36 | $28.48 | $28.10 | $28.43 | $28.43 | 104,388 |
| 2025-04-17 | $28.42 | $28.72 | $28.40 | $28.52 | $28.52 | 80,521 |
| 2025-04-16 | $28.22 | $29.27 | $28.22 | $28.45 | $28.45 | 109,522 |
| 2025-04-15 | $27.88 | $28.57 | $27.86 | $28.17 | $28.17 | 87,100 |
| 2025-04-14 | $27.89 | $28.67 | $27.18 | $27.87 | $27.87 | 101,237 |
| 2025-04-11 | $27.63 | $27.83 | $27.27 | $27.56 | $27.56 | 117,524 |
| 2025-04-10 | $28.71 | $29.73 | $27.49 | $27.94 | $27.94 | 146,915 |
| 2025-04-09 | $27.54 | $30.05 | $27.37 | $29.13 | $29.13 | 162,758 |
| 2025-04-08 | $28.81 | $29.09 | $27.60 | $27.94 | $27.94 | 99,062 |
| 2025-04-07 | $27.63 | $29.53 | $27.31 | $28.17 | $28.17 | 136,023 |
| 2025-04-04 | $28.95 | $29.27 | $27.35 | $28.36 | $28.36 | 182,073 |
| 2025-04-03 | $29.35 | $29.98 | $28.57 | $28.68 | $28.68 | 154,707 |
| 2025-04-02 | $30.25 | $30.71 | $30.12 | $30.70 | $30.70 | 59,733 |
| 2025-04-01 | $30.34 | $30.72 | $30.00 | $30.60 | $30.60 | 97,786 |
| 2025-03-31 | $30.30 | $30.62 | $30.22 | $30.48 | $30.48 | 93,653 |
| 2025-03-28 | $30.99 | $31.19 | $30.22 | $30.50 | $30.50 | 59,253 |
| 2025-03-27 | $30.91 | $31.25 | $30.69 | $30.97 | $30.97 | 47,785 |
| 2025-03-26 | $30.77 | $31.44 | $30.50 | $30.86 | $30.86 | 48,392 |
| 2025-03-25 | $31.64 | $31.64 | $30.64 | $30.76 | $30.76 | 85,080 |
| 2025-03-24 | $30.65 | $31.31 | $30.65 | $30.94 | $30.94 | 70,383 |
| 2025-03-21 | $31.15 | $31.30 | $30.06 | $30.31 | $30.31 | 230,425 |
| 2025-03-20 | $30.99 | $31.40 | $30.61 | $30.67 | $30.67 | 103,581 |
| 2025-03-19 | $31.15 | $31.54 | $30.74 | $31.29 | $31.29 | 143,249 |
| 2025-03-18 | $30.13 | $30.54 | $29.95 | $30.38 | $30.38 | 91,409 |
| 2025-03-17 | $30.25 | $31.31 | $30.12 | $30.30 | $30.30 | 70,488 |
| 2025-03-14 | $29.83 | $30.40 | $29.76 | $30.38 | $30.38 | 72,794 |
| 2025-03-13 | $30.18 | $30.31 | $29.64 | $29.65 | $29.65 | 82,670 |
| 2025-03-12 | $30.00 | $30.15 | $29.51 | $29.92 | $29.92 | 85,610 |
| 2025-03-11 | $30.62 | $31.37 | $29.79 | $29.86 | $29.86 | 126,390 |
| 2025-03-10 | $31.54 | $31.67 | $29.86 | $30.03 | $30.03 | 118,574 |
| 2025-03-07 | $31.13 | $31.89 | $30.41 | $31.05 | $31.05 | 76,919 |
| 2025-03-06 | $31.25 | $31.98 | $30.92 | $31.39 | $31.03 | 126,938 |
| 2025-03-05 | $32.01 | $32.69 | $31.37 | $31.49 | $31.13 | 130,862 |
| 2025-03-04 | $32.45 | $32.65 | $31.87 | $31.89 | $31.52 | 89,877 |
| 2025-03-03 | $33.02 | $33.53 | $32.61 | $32.80 | $32.42 | 75,975 |
| 2025-02-28 | $32.83 | $33.11 | $32.49 | $33.01 | $32.63 | 71,530 |
| 2025-02-27 | $32.39 | $32.77 | $32.39 | $32.76 | $32.38 | 44,829 |
| 2025-02-26 | $32.91 | $32.91 | $32.05 | $32.50 | $32.13 | 78,279 |
| 2025-02-25 | $32.90 | $33.23 | $32.37 | $32.99 | $32.61 | 76,336 |
| 2025-02-24 | $32.98 | $32.98 | $32.42 | $32.45 | $32.08 | 52,805 |
| 2025-02-21 | $33.57 | $33.80 | $32.60 | $32.75 | $32.37 | 144,590 |
| 2025-02-20 | $33.14 | $33.48 | $32.46 | $33.17 | $32.79 | 82,417 |
| 2025-02-19 | $33.34 | $33.50 | $32.96 | $33.32 | $32.94 | 56,401 |
| 2025-02-18 | $33.25 | $33.80 | $32.44 | $33.58 | $33.20 | 68,125 |
| 2025-02-14 | $33.72 | $34.20 | $32.82 | $33.38 | $33.00 | 63,188 |
| 2025-02-13 | $33.56 | $33.56 | $32.75 | $33.53 | $33.15 | 65,916 |
| 2025-02-12 | $33.75 | $34.10 | $32.68 | $33.40 | $33.02 | 86,198 |
| 2025-02-11 | $32.83 | $34.37 | $32.83 | $34.34 | $33.95 | 87,943 |
| 2025-02-10 | $33.03 | $33.35 | $32.42 | $33.12 | $32.74 | 114,585 |
| 2025-02-07 | $33.00 | $33.23 | $31.94 | $32.85 | $32.85 | 88,175 |
| 2025-02-06 | $32.70 | $33.18 | $32.46 | $33.11 | $33.11 | 60,711 |
| 2025-02-05 | $32.58 | $32.73 | $32.24 | $32.65 | $32.65 | 52,673 |
| 2025-02-04 | $31.68 | $32.50 | $31.29 | $32.49 | $32.49 | 50,359 |
| 2025-02-03 | $31.53 | $32.37 | $31.28 | $31.85 | $31.85 | 64,779 |
| 2025-01-31 | $31.97 | $32.28 | $31.83 | $32.16 | $32.16 | 91,140 |
| 2025-01-30 | $32.30 | $32.60 | $31.84 | $31.97 | $31.97 | 50,638 |
| 2025-01-29 | $32.16 | $32.60 | $31.66 | $32.02 | $32.02 | 82,125 |
| 2025-01-28 | $32.38 | $32.60 | $32.14 | $32.27 | $32.27 | 57,796 |
| 2025-01-27 | $32.35 | $33.00 | $32.30 | $32.56 | $32.56 | 88,042 |
| 2025-01-24 | $31.68 | $32.48 | $31.61 | $32.38 | $32.38 | 86,319 |
| 2025-01-23 | $31.38 | $32.00 | $31.37 | $31.84 | $31.84 | 100,638 |
| 2025-01-22 | $32.21 | $32.50 | $31.23 | $31.55 | $31.55 | 103,521 |
| 2025-01-21 | $32.54 | $33.06 | $32.49 | $32.51 | $32.51 | 103,217 |
| 2025-01-17 | $32.40 | $32.70 | $31.95 | $32.22 | $32.22 | 100,011 |
| 2025-01-16 | $32.38 | $32.69 | $31.86 | $32.06 | $32.06 | 66,478 |
| 2025-01-15 | $31.46 | $32.94 | $31.46 | $32.43 | $32.43 | 98,680 |
| 2025-01-14 | $31.21 | $31.85 | $31.21 | $31.79 | $31.79 | 91,785 |
| 2025-01-13 | $30.17 | $31.03 | $30.16 | $30.97 | $30.97 | 134,799 |
| 2025-01-10 | $31.04 | $31.26 | $30.15 | $30.57 | $30.57 | 75,162 |
| 2025-01-08 | $31.63 | $31.98 | $31.35 | $31.64 | $31.64 | 130,391 |
| 2025-01-07 | $32.46 | $32.56 | $31.58 | $31.85 | $31.85 | 81,858 |
| 2025-01-06 | $32.72 | $33.07 | $32.24 | $32.31 | $32.31 | 62,067 |
| 2025-01-03 | $32.69 | $32.76 | $32.15 | $32.70 | $32.70 | 59,796 |
| 2025-01-02 | $33.45 | $33.99 | $32.63 | $32.63 | $32.63 | 101,238 |
| 2024-12-31 | $33.50 | $33.67 | $33.07 | $33.31 | $33.31 | 109,100 |
| 2024-12-30 | $33.20 | $33.75 | $33.07 | $33.28 | $33.28 | 45,560 |
| 2024-12-27 | $33.58 | $33.90 | $33.10 | $33.42 | $33.42 | 60,449 |
| 2024-12-26 | $33.64 | $34.06 | $33.52 | $33.81 | $33.81 | 51,726 |
| 2024-12-24 | $33.76 | $33.90 | $33.47 | $33.87 | $33.87 | 36,429 |
| 2024-12-23 | $33.46 | $33.85 | $33.32 | $33.60 | $33.60 | 118,939 |
| 2024-12-20 | $33.08 | $34.30 | $33.08 | $33.57 | $33.57 | 524,601 |
| 2024-12-19 | $34.50 | $37.87 | $33.36 | $33.38 | $33.38 | 187,305 |
| 2024-12-18 | $36.56 | $36.77 | $33.94 | $34.12 | $34.12 | 210,525 |
| 2024-12-17 | $37.58 | $37.86 | $36.13 | $36.19 | $36.19 | 110,206 |
| 2024-12-16 | $36.72 | $37.85 | $36.51 | $37.80 | $37.80 | 128,455 |
| 2024-12-13 | $36.51 | $36.79 | $36.16 | $36.79 | $36.79 | 113,886 |
| 2024-12-12 | $36.59 | $36.97 | $36.19 | $36.51 | $36.51 | 97,172 |
| 2024-12-11 | $36.84 | $37.09 | $36.51 | $36.61 | $36.61 | 109,415 |
| 2024-12-10 | $36.32 | $36.94 | $35.92 | $36.42 | $36.42 | 78,081 |
| 2024-12-09 | $36.20 | $36.64 | $36.08 | $36.19 | $36.19 | 66,074 |
| 2024-12-06 | $36.57 | $36.76 | $35.83 | $36.24 | $36.24 | 46,623 |
| 2024-12-05 | $36.82 | $37.22 | $36.54 | $36.54 | $36.18 | 59,696 |
| 2024-12-04 | $36.71 | $36.92 | $36.41 | $36.88 | $36.52 | 95,174 |
| 2024-12-03 | $37.20 | $37.47 | $36.45 | $36.50 | $36.14 | 99,676 |
| 2024-12-02 | $37.42 | $37.59 | $36.86 | $37.23 | $37.23 | 84,162 |
| 2024-11-29 | $37.54 | $37.70 | $36.98 | $37.24 | $37.24 | 54,469 |
| 2024-11-27 | $37.94 | $38.18 | $37.52 | $37.56 | $37.56 | 42,364 |
| 2024-11-26 | $37.80 | $38.13 | $37.54 | $37.57 | $37.57 | 75,784 |
| 2024-11-25 | $37.84 | $38.89 | $37.84 | $37.96 | $37.96 | 90,845 |
| 2024-11-22 | $36.82 | $37.59 | $36.27 | $37.52 | $37.52 | 69,634 |
| 2024-11-21 | $36.34 | $37.08 | $36.34 | $36.77 | $36.77 | 71,721 |
| 2024-11-20 | $36.14 | $36.58 | $35.79 | $36.29 | $36.29 | 58,367 |
| 2024-11-19 | $35.82 | $36.42 | $35.82 | $36.37 | $36.37 | 63,772 |
| 2024-11-18 | $36.74 | $36.80 | $34.58 | $36.36 | $36.36 | 44,354 |
| 2024-11-15 | $36.91 | $36.91 | $36.26 | $36.66 | $36.66 | 63,844 |
| 2024-11-14 | $37.04 | $37.36 | $36.45 | $36.74 | $36.74 | 63,037 |
| 2024-11-13 | $37.44 | $37.74 | $36.80 | $36.88 | $36.88 | 76,192 |
| 2024-11-12 | $36.99 | $37.56 | $36.92 | $37.04 | $37.04 | 97,722 |
| 2024-11-11 | $36.46 | $37.57 | $36.46 | $36.96 | $36.96 | 95,214 |
| 2024-11-08 | $36.16 | $36.37 | $35.80 | $35.96 | $35.96 | 72,395 |
| 2024-11-07 | $37.00 | $37.32 | $35.73 | $35.91 | $35.91 | 117,337 |
| 2024-11-06 | $35.74 | $37.84 | $35.74 | $37.55 | $37.55 | 288,059 |
| 2024-11-05 | $32.63 | $33.23 | $32.63 | $33.15 | $33.15 | 84,832 |
| 2024-11-04 | $32.71 | $32.90 | $32.20 | $32.62 | $32.62 | 46,909 |
| 2024-11-01 | $33.27 | $33.34 | $32.76 | $32.86 | $32.86 | 133,703 |
| 2024-10-31 | $33.90 | $33.90 | $32.97 | $32.98 | $32.98 | 43,378 |
| 2024-10-30 | $33.25 | $34.19 | $33.25 | $33.58 | $33.58 | 45,774 |
| 2024-10-29 | $33.19 | $33.39 | $33.06 | $33.37 | $33.37 | 45,438 |
| 2024-10-28 | $32.77 | $33.52 | $32.77 | $33.46 | $33.46 | 57,445 |
| 2024-10-25 | $33.28 | $33.28 | $32.23 | $32.49 | $32.49 | 51,077 |
| 2024-10-24 | $33.32 | $33.42 | $32.44 | $33.07 | $33.07 | 89,894 |
| 2024-10-23 | $33.29 | $33.84 | $32.99 | $33.28 | $33.28 | 109,906 |
| 2024-10-22 | $33.69 | $33.69 | $32.53 | $33.47 | $33.47 | 107,874 |
| 2024-10-21 | $33.55 | $33.61 | $32.57 | $32.58 | $32.58 | 95,946 |
| 2024-10-18 | $34.49 | $34.49 | $33.79 | $33.80 | $33.80 | 98,285 |
| 2024-10-17 | $34.35 | $34.50 | $33.89 | $34.49 | $34.49 | 57,286 |
| 2024-10-16 | $34.20 | $34.62 | $33.67 | $34.38 | $34.38 | 121,090 |
| 2024-10-15 | $33.38 | $34.45 | $33.23 | $33.84 | $33.84 | 65,064 |
| 2024-10-14 | $32.85 | $33.40 | $32.59 | $33.29 | $33.29 | 59,858 |
| 2024-10-11 | $31.99 | $33.03 | $31.99 | $32.79 | $32.79 | 99,646 |
| 2024-10-10 | $31.58 | $31.95 | $31.39 | $31.92 | $31.92 | 74,937 |
| 2024-10-09 | $31.75 | $32.14 | $31.66 | $31.84 | $31.84 | 106,246 |
| 2024-10-08 | $31.99 | $32.19 | $31.78 | $31.83 | $31.83 | 97,663 |
| 2024-10-07 | $32.08 | $32.19 | $31.83 | $31.99 | $31.99 | 46,036 |
| 2024-10-04 | $32.32 | $32.46 | $32.08 | $32.23 | $32.23 | 45,921 |
| 2024-10-03 | $31.61 | $32.04 | $31.55 | $31.86 | $31.86 | 62,630 |
| 2024-10-02 | $32.27 | $32.82 | $31.79 | $31.84 | $31.84 | 50,705 |
| 2024-10-01 | $32.90 | $33.10 | $32.02 | $32.32 | $32.32 | 112,401 |
| 2024-09-30 | $32.50 | $33.32 | $32.48 | $33.07 | $33.07 | 106,473 |
| 2024-09-27 | $33.01 | $33.01 | $32.39 | $32.52 | $32.52 | 101,815 |
| 2024-09-26 | $33.04 | $33.10 | $32.43 | $32.62 | $32.62 | 76,664 |
| 2024-09-25 | $33.17 | $33.17 | $32.54 | $32.69 | $32.69 | 50,221 |
| 2024-09-24 | $33.67 | $34.12 | $33.10 | $33.11 | $33.11 | 43,896 |
| 2024-09-23 | $33.87 | $33.87 | $33.42 | $33.60 | $33.60 | 57,896 |
| 2024-09-20 | $34.50 | $34.50 | $33.58 | $33.65 | $33.65 | 303,178 |
| 2024-09-19 | $34.48 | $34.80 | $34.11 | $34.73 | $34.73 | 95,781 |
| 2024-09-18 | $33.64 | $35.20 | $33.27 | $33.85 | $33.85 | 89,527 |
| 2024-09-17 | $33.91 | $34.58 | $33.65 | $33.71 | $33.71 | 89,761 |
| 2024-09-16 | $33.21 | $33.78 | $33.11 | $33.57 | $33.57 | 45,098 |
| 2024-09-13 | $32.96 | $33.26 | $32.77 | $33.20 | $33.20 | 44,652 |
| 2024-09-12 | $32.60 | $32.65 | $32.18 | $32.48 | $32.48 | 49,696 |
| 2024-09-11 | $32.57 | $32.57 | $31.43 | $32.44 | $32.44 | 68,285 |
| 2024-09-10 | $32.73 | $32.79 | $32.16 | $32.75 | $32.75 | 63,217 |
| 2024-09-09 | $32.94 | $33.04 | $32.48 | $32.61 | $32.61 | 84,980 |
| 2024-09-06 | $33.35 | $33.61 | $32.78 | $32.88 | $32.88 | 41,502 |
| 2024-09-05 | $34.25 | $34.25 | $33.54 | $33.64 | $33.28 | 47,301 |
| 2024-09-04 | $34.22 | $34.45 | $33.80 | $34.06 | $33.69 | 47,177 |
| 2024-09-03 | $34.43 | $34.94 | $34.25 | $34.44 | $34.07 | 66,265 |
| 2024-08-30 | $34.67 | $34.94 | $34.43 | $34.84 | $34.46 | 57,253 |
| 2024-08-29 | $34.65 | $34.84 | $34.12 | $34.67 | $34.29 | 82,056 |
| 2024-08-28 | $33.85 | $34.53 | $32.54 | $34.39 | $34.02 | 92,034 |
| 2024-08-27 | $34.01 | $34.25 | $33.64 | $33.92 | $33.55 | 59,740 |
| 2024-08-26 | $34.92 | $34.92 | $34.30 | $34.33 | $33.96 | 71,687 |
| 2024-08-23 | $33.16 | $34.93 | $33.16 | $34.44 | $34.07 | 123,643 |
| 2024-08-22 | $32.98 | $33.21 | $32.92 | $33.03 | $32.67 | 29,304 |
| 2024-08-21 | $32.68 | $33.16 | $32.65 | $33.11 | $32.75 | 105,816 |
| 2024-08-20 | $33.21 | $33.21 | $32.73 | $32.79 | $32.43 | 41,451 |
| 2024-08-19 | $33.16 | $33.37 | $33.00 | $33.31 | $32.95 | 41,591 |
| 2024-08-16 | $32.63 | $33.44 | $32.63 | $33.08 | $33.08 | 41,176 |
| 2024-08-15 | $32.82 | $33.19 | $32.58 | $32.67 | $32.67 | 51,242 |
| 2024-08-14 | $32.64 | $32.64 | $31.75 | $32.04 | $32.04 | 35,395 |
| 2024-08-13 | $31.98 | $32.53 | $31.51 | $32.46 | $32.46 | 46,717 |
| 2024-08-12 | $32.45 | $32.52 | $31.51 | $31.73 | $31.73 | 58,027 |
| 2024-08-09 | $32.33 | $32.37 | $31.63 | $32.30 | $32.30 | 83,488 |
| 2024-08-08 | $32.47 | $32.61 | $31.77 | $32.42 | $32.42 | 45,695 |
| 2024-08-07 | $32.54 | $32.62 | $31.95 | $32.11 | $32.11 | 65,197 |
| 2024-08-06 | $32.19 | $32.53 | $31.72 | $32.18 | $32.18 | 91,275 |
| 2024-08-05 | $31.95 | $32.68 | $31.28 | $32.23 | $32.23 | 131,828 |
| 2024-08-02 | $33.10 | $33.98 | $32.79 | $33.26 | $33.26 | 104,874 |
| 2024-08-01 | $35.99 | $35.99 | $34.00 | $34.46 | $34.46 | 161,347 |
| 2024-07-31 | $35.90 | $36.51 | $35.35 | $35.61 | $35.61 | 120,031 |
| 2024-07-30 | $34.31 | $35.74 | $34.31 | $35.74 | $35.74 | 102,531 |
| 2024-07-29 | $35.07 | $35.21 | $34.22 | $34.28 | $34.28 | 101,986 |
| 2024-07-26 | $35.21 | $35.74 | $34.32 | $35.40 | $35.40 | 75,461 |
| 2024-07-25 | $34.02 | $35.45 | $34.02 | $35.02 | $35.02 | 139,749 |
| 2024-07-24 | $34.36 | $34.86 | $33.67 | $33.92 | $33.92 | 84,722 |
| 2024-07-23 | $33.62 | $34.96 | $31.79 | $34.72 | $34.72 | 150,084 |
| 2024-07-22 | $32.38 | $33.05 | $32.02 | $33.03 | $33.03 | 95,822 |
| 2024-07-19 | $32.47 | $33.08 | $32.42 | $32.59 | $32.59 | 95,723 |
| 2024-07-18 | $32.67 | $33.35 | $32.28 | $32.46 | $32.46 | 93,446 |
| 2024-07-17 | $32.62 | $33.37 | $32.62 | $32.93 | $32.93 | 150,618 |
| 2024-07-16 | $31.81 | $32.91 | $31.81 | $32.89 | $32.89 | 128,537 |
| 2024-07-15 | $30.88 | $31.92 | $30.88 | $31.48 | $31.48 | 121,462 |
| 2024-07-12 | $30.74 | $30.85 | $30.23 | $30.52 | $30.52 | 109,686 |
| 2024-07-11 | $29.74 | $30.54 | $29.21 | $30.36 | $30.36 | 108,999 |
| 2024-07-10 | $28.64 | $29.08 | $28.59 | $29.00 | $29.00 | 54,020 |
| 2024-07-09 | $27.97 | $28.57 | $27.97 | $28.57 | $28.57 | 70,570 |
| 2024-07-08 | $28.05 | $28.35 | $28.00 | $28.04 | $28.04 | 69,131 |
| 2024-07-05 | $28.34 | $28.53 | $27.78 | $27.81 | $27.81 | 102,571 |
| 2024-07-03 | $28.73 | $29.02 | $28.24 | $28.35 | $28.35 | 44,585 |
| 2024-07-02 | $28.38 | $28.96 | $28.28 | $28.71 | $28.71 | 57,175 |
| 2024-07-01 | $28.79 | $29.48 | $28.38 | $28.45 | $28.45 | 77,099 |
| 2024-06-28 | $28.08 | $28.91 | $28.08 | $28.77 | $28.77 | 152,444 |
| 2024-06-27 | $27.58 | $27.79 | $27.41 | $27.79 | $27.79 | 49,221 |
| 2024-06-26 | $26.84 | $27.67 | $26.84 | $27.55 | $27.55 | 76,387 |
| 2024-06-25 | $26.94 | $27.22 | $26.74 | $27.04 | $27.04 | 73,921 |
| 2024-06-24 | $26.75 | $27.37 | $26.75 | $27.06 | $27.06 | 72,367 |
| 2024-06-21 | $26.79 | $26.81 | $26.53 | $26.67 | $26.67 | 250,536 |
| 2024-06-20 | $26.88 | $26.89 | $26.62 | $26.70 | $26.70 | 43,830 |
| 2024-06-18 | $27.17 | $27.17 | $26.65 | $26.88 | $26.88 | 71,271 |
| 2024-06-17 | $26.67 | $27.10 | $26.30 | $27.06 | $27.06 | 78,020 |
| 2024-06-14 | $26.62 | $26.70 | $26.49 | $26.64 | $26.64 | 46,180 |
| 2024-06-13 | $27.44 | $27.44 | $26.82 | $26.98 | $26.98 | 48,190 |
| 2024-06-12 | $27.41 | $27.95 | $27.04 | $27.52 | $27.52 | 92,583 |
| 2024-06-11 | $26.22 | $26.84 | $26.14 | $26.67 | $26.67 | 120,436 |
| 2024-06-10 | $27.01 | $27.01 | $26.39 | $26.45 | $26.45 | 118,092 |
| 2024-06-07 | $26.98 | $27.45 | $26.98 | $27.22 | $27.22 | 56,437 |
| 2024-06-06 | $27.44 | $27.73 | $27.24 | $27.71 | $27.35 | 53,625 |
| 2024-06-05 | $27.36 | $27.48 | $27.00 | $27.34 | $27.34 | 47,701 |
| 2024-06-04 | $27.30 | $27.46 | $27.16 | $27.27 | $27.27 | 46,936 |
| 2024-06-03 | $28.00 | $28.00 | $27.45 | $27.55 | $27.55 | 63,996 |
| 2024-05-31 | $27.89 | $27.98 | $27.71 | $27.80 | $27.80 | 119,928 |
| 2024-05-30 | $27.69 | $27.89 | $27.52 | $27.69 | $27.69 | 39,159 |
| 2024-05-29 | $27.54 | $27.54 | $27.11 | $27.32 | $27.32 | 41,938 |
| 2024-05-28 | $28.15 | $28.31 | $27.88 | $27.88 | $27.88 | 43,853 |
| 2024-05-24 | $28.18 | $28.22 | $27.75 | $28.16 | $28.16 | 34,884 |
| 2024-05-23 | $28.75 | $28.75 | $27.78 | $28.01 | $28.01 | 50,576 |
| 2024-05-22 | $28.69 | $29.03 | $28.55 | $28.76 | $28.76 | 57,977 |
| 2024-05-21 | $28.68 | $28.87 | $28.67 | $28.83 | $28.83 | 47,312 |
| 2024-05-20 | $29.75 | $29.87 | $28.61 | $28.67 | $28.67 | 81,978 |
| 2024-05-17 | $29.69 | $30.12 | $29.58 | $29.65 | $29.65 | 66,494 |
| 2024-05-16 | $28.82 | $29.61 | $28.81 | $29.54 | $29.54 | 86,669 |
| 2024-05-15 | $28.77 | $28.82 | $28.56 | $28.81 | $28.81 | 46,805 |
| 2024-05-14 | $28.43 | $28.66 | $28.30 | $28.52 | $28.52 | 40,969 |
| 2024-05-13 | $28.38 | $28.47 | $28.13 | $28.13 | $28.13 | 42,323 |
| 2024-05-10 | $28.48 | $28.54 | $28.10 | $28.31 | $28.31 | 37,846 |
| 2024-05-09 | $28.28 | $28.68 | $28.16 | $28.60 | $28.60 | 58,552 |
| 2024-05-08 | $27.79 | $28.34 | $27.75 | $28.30 | $28.30 | 45,205 |
| 2024-05-07 | $28.26 | $28.49 | $27.86 | $27.89 | $27.89 | 54,368 |
| 2024-05-06 | $27.97 | $28.43 | $27.97 | $28.23 | $28.23 | 53,111 |
| 2024-05-03 | $27.95 | $28.12 | $27.74 | $27.93 | $27.93 | 74,640 |
| 2024-05-02 | $27.45 | $27.68 | $27.42 | $27.61 | $27.61 | 54,423 |
| 2024-05-01 | $26.82 | $27.60 | $26.82 | $27.35 | $27.35 | 67,219 |
| 2024-04-30 | $26.77 | $26.81 | $26.50 | $26.62 | $26.62 | 61,556 |
| 2024-04-29 | $27.06 | $27.36 | $26.94 | $26.97 | $26.97 | 82,706 |
| 2024-04-26 | $27.05 | $27.44 | $26.87 | $27.08 | $27.08 | 63,696 |
| 2024-04-25 | $27.12 | $27.26 | $26.82 | $27.06 | $27.06 | 81,527 |
| 2024-04-24 | $27.14 | $27.36 | $26.68 | $27.30 | $27.30 | 73,573 |
| 2024-04-23 | $26.67 | $28.43 | $26.67 | $27.90 | $27.90 | 84,713 |
| 2024-04-22 | $26.98 | $27.09 | $26.67 | $26.78 | $26.78 | 77,257 |
| 2024-04-19 | $25.87 | $26.93 | $25.87 | $26.93 | $26.93 | 82,491 |
| 2024-04-18 | $25.86 | $26.17 | $25.85 | $25.96 | $25.96 | 71,470 |
| 2024-04-17 | $26.13 | $26.38 | $25.85 | $25.91 | $25.91 | 62,648 |
| 2024-04-16 | $26.20 | $26.20 | $25.93 | $26.00 | $26.00 | 48,013 |
| 2024-04-15 | $26.36 | $26.72 | $26.02 | $26.31 | $26.31 | 64,672 |
| 2024-04-12 | $26.06 | $26.27 | $25.95 | $26.25 | $26.25 | 52,211 |
| 2024-04-11 | $26.29 | $26.30 | $25.83 | $26.19 | $26.19 | 48,978 |
| 2024-04-10 | $26.90 | $26.90 | $25.85 | $26.12 | $26.12 | 111,189 |
| 2024-04-09 | $27.15 | $27.55 | $27.15 | $27.45 | $27.45 | 46,974 |
| 2024-04-08 | $27.16 | $27.48 | $27.06 | $27.22 | $27.22 | 47,774 |
| 2024-04-05 | $27.16 | $27.16 | $26.87 | $26.98 | $26.98 | 65,425 |
| 2024-04-04 | $27.69 | $27.87 | $27.11 | $27.14 | $27.14 | 87,256 |
| 2024-04-03 | $27.65 | $27.87 | $27.35 | $27.46 | $27.46 | 76,107 |
| 2024-04-02 | $27.67 | $28.07 | $27.60 | $27.83 | $27.83 | 106,157 |
| 2024-04-01 | $28.53 | $28.53 | $27.99 | $28.08 | $28.08 | 125,298 |
| 2024-03-28 | $27.94 | $28.24 | $27.77 | $28.16 | $28.16 | 101,539 |
| 2024-03-27 | $27.06 | $27.86 | $26.78 | $27.86 | $27.86 | 70,189 |
| 2024-03-26 | $27.27 | $27.50 | $26.81 | $26.90 | $26.90 | 62,091 |
| 2024-03-25 | $27.21 | $27.67 | $27.14 | $27.22 | $27.22 | 58,084 |
| 2024-03-22 | $27.86 | $27.86 | $27.20 | $27.32 | $27.32 | 62,843 |
| 2024-03-21 | $27.56 | $27.94 | $27.48 | $27.73 | $27.73 | 63,426 |
| 2024-03-20 | $26.57 | $27.87 | $26.54 | $27.55 | $27.55 | 51,670 |
| 2024-03-19 | $26.49 | $26.79 | $26.49 | $26.56 | $26.56 | 47,152 |
| 2024-03-18 | $26.93 | $26.93 | $26.47 | $26.47 | $26.47 | 46,295 |
| 2024-03-15 | $26.38 | $27.00 | $26.38 | $26.98 | $26.98 | 206,162 |
| 2024-03-14 | $26.86 | $26.86 | $26.20 | $26.38 | $26.38 | 110,914 |
| 2024-03-13 | $27.02 | $27.38 | $26.75 | $26.84 | $26.84 | 71,586 |
| 2024-03-12 | $27.75 | $27.75 | $27.14 | $27.14 | $27.14 | 61,565 |
| 2024-03-11 | $27.73 | $27.89 | $27.68 | $27.80 | $27.80 | 64,338 |
| 2024-03-08 | $28.04 | $28.28 | $27.68 | $27.90 | $27.90 | 88,297 |
| 2024-03-07 | $28.10 | $28.34 | $27.59 | $27.70 | $27.70 | 64,336 |
| 2024-03-06 | $27.57 | $28.42 | $27.11 | $27.86 | $27.86 | 71,877 |
| 2024-03-05 | $26.92 | $27.72 | $26.92 | $27.51 | $27.51 | 140,009 |
| 2024-03-04 | $27.29 | $27.87 | $27.10 | $27.10 | $27.10 | 54,354 |
| 2024-03-01 | $27.25 | $27.40 | $26.73 | $27.40 | $27.40 | 75,989 |
| 2024-02-29 | $27.48 | $27.83 | $27.22 | $27.29 | $27.29 | 56,755 |
| 2024-02-28 | $27.34 | $27.46 | $27.28 | $27.30 | $26.94 | 74,380 |
| 2024-02-27 | $27.63 | $27.96 | $27.48 | $27.55 | $27.55 | 61,987 |
| 2024-02-26 | $27.76 | $28.19 | $27.42 | $27.57 | $27.57 | 67,766 |
| 2024-02-23 | $27.65 | $27.96 | $27.44 | $27.90 | $27.90 | 59,448 |
| 2024-02-22 | $27.61 | $27.79 | $27.30 | $27.67 | $27.67 | 198,860 |
| 2024-02-21 | $27.85 | $27.93 | $27.63 | $27.76 | $27.76 | 86,160 |
| 2024-02-20 | $27.94 | $28.34 | $27.86 | $27.88 | $27.88 | 46,528 |
| 2024-02-16 | $28.52 | $28.65 | $28.24 | $28.30 | $28.30 | 295,192 |
| 2024-02-15 | $27.86 | $28.77 | $27.86 | $28.56 | $28.56 | 79,127 |
| 2024-02-14 | $27.61 | $27.90 | $27.20 | $27.76 | $27.76 | 89,864 |
| 2024-02-13 | $27.47 | $27.86 | $26.91 | $27.28 | $27.28 | 102,301 |
| 2024-02-12 | $27.99 | $28.68 | $27.93 | $28.46 | $28.46 | 75,499 |
| 2024-02-09 | $27.24 | $28.02 | $26.86 | $27.92 | $27.92 | 82,322 |
| 2024-02-08 | $26.97 | $27.50 | $26.97 | $27.20 | $27.20 | 73,317 |
| 2024-02-07 | $27.35 | $27.35 | $26.76 | $27.13 | $27.13 | 74,050 |
| 2024-02-06 | $27.43 | $27.66 | $27.13 | $27.40 | $27.40 | 66,959 |
| 2024-02-05 | $27.50 | $27.64 | $27.18 | $27.44 | $27.44 | 77,458 |
| 2024-02-02 | $27.87 | $28.45 | $27.52 | $27.81 | $27.81 | 89,283 |
| 2024-02-01 | $29.02 | $29.34 | $27.61 | $28.38 | $28.38 | 121,522 |
| 2024-01-31 | $29.81 | $30.07 | $28.90 | $28.90 | $28.90 | 101,457 |
| 2024-01-30 | $30.34 | $30.34 | $30.06 | $30.31 | $30.31 | 46,031 |
| 2024-01-29 | $29.74 | $30.39 | $29.60 | $30.32 | $30.32 | 52,904 |
| 2024-01-26 | $30.03 | $30.36 | $29.71 | $29.90 | $29.90 | 70,764 |
| 2024-01-25 | $30.41 | $30.49 | $29.17 | $29.89 | $29.89 | 146,578 |
| 2024-01-24 | $29.93 | $30.60 | $29.93 | $30.09 | $30.09 | 75,177 |
| 2024-01-23 | $29.46 | $30.19 | $28.52 | $29.83 | $29.83 | 107,781 |
| 2024-01-22 | $29.49 | $30.14 | $29.42 | $30.10 | $30.10 | 87,748 |
| 2024-01-19 | $29.07 | $29.14 | $28.61 | $29.11 | $29.11 | 63,762 |
| 2024-01-18 | $28.90 | $29.38 | $28.63 | $28.83 | $28.83 | 44,036 |
| 2024-01-17 | $28.57 | $29.08 | $28.56 | $28.87 | $28.87 | 53,283 |
| 2024-01-16 | $29.08 | $29.38 | $28.77 | $28.93 | $28.93 | 57,029 |
| 2024-01-12 | $29.62 | $29.79 | $29.19 | $29.42 | $29.42 | 60,157 |
| 2024-01-11 | $29.39 | $30.19 | $28.80 | $29.45 | $29.45 | 141,811 |
| 2024-01-10 | $29.58 | $29.81 | $29.38 | $29.52 | $29.52 | 49,825 |
| 2024-01-09 | $29.88 | $30.79 | $29.50 | $29.70 | $29.70 | 52,236 |
| 2024-01-08 | $30.23 | $30.38 | $29.82 | $30.18 | $30.18 | 47,461 |
| 2024-01-05 | $30.14 | $30.66 | $30.14 | $30.24 | $30.24 | 67,531 |
| 2024-01-04 | $30.26 | $30.75 | $30.25 | $30.35 | $30.35 | 66,339 |
| 2024-01-03 | $31.13 | $31.25 | $30.09 | $30.14 | $30.14 | 91,143 |
| 2024-01-02 | $31.02 | $31.63 | $30.97 | $31.19 | $31.19 | 95,649 |
| 2023-12-29 | $31.49 | $31.65 | $31.00 | $31.05 | $31.05 | 79,322 |
| 2023-12-28 | $31.66 | $31.86 | $31.49 | $31.65 | $31.65 | 47,412 |
| 2023-12-27 | $32.00 | $32.10 | $31.64 | $31.71 | $31.71 | 61,644 |
| 2023-12-26 | $31.73 | $31.96 | $31.61 | $31.91 | $31.91 | 45,443 |
| 2023-12-22 | $31.54 | $31.91 | $31.40 | $31.60 | $31.60 | 55,961 |
| 2023-12-21 | $31.14 | $31.29 | $30.79 | $31.28 | $31.28 | 58,795 |
| 2023-12-20 | $31.04 | $31.95 | $30.68 | $30.74 | $30.74 | 134,211 |
| 2023-12-19 | $30.58 | $31.31 | $30.58 | $31.12 | $31.12 | 79,629 |
| 2023-12-18 | $30.99 | $30.99 | $30.31 | $30.54 | $30.54 | 69,236 |
| 2023-12-15 | $31.26 | $31.56 | $30.42 | $30.72 | $30.72 | 615,249 |
| 2023-12-14 | $31.00 | $32.02 | $30.89 | $31.24 | $31.24 | 136,876 |
| 2023-12-13 | $28.94 | $30.65 | $28.78 | $30.63 | $30.63 | 144,009 |
| 2023-12-12 | $29.26 | $29.34 | $28.95 | $29.02 | $29.02 | 103,194 |
| 2023-12-11 | $29.77 | $29.77 | $29.01 | $29.38 | $29.38 | 128,846 |
| 2023-12-08 | $29.07 | $29.97 | $29.06 | $29.69 | $29.69 | 84,800 |
| 2023-12-07 | $28.25 | $29.35 | $28.19 | $29.35 | $29.35 | 83,842 |
| 2023-12-06 | $28.56 | $29.11 | $28.15 | $28.26 | $28.26 | 126,969 |
| 2023-12-05 | $28.63 | $28.63 | $28.25 | $28.32 | $28.32 | 45,100 |
| 2023-12-04 | $28.02 | $28.78 | $28.02 | $28.64 | $28.64 | 65,947 |
| 2023-12-01 | $26.81 | $28.42 | $26.47 | $28.32 | $28.32 | 70,825 |
| 2023-11-30 | $27.32 | $27.33 | $26.75 | $26.84 | $26.84 | 66,118 |
| 2023-11-29 | $27.32 | $27.78 | $27.30 | $27.41 | $27.05 | 72,870 |
| 2023-11-28 | $27.12 | $27.31 | $27.00 | $27.16 | $26.80 | 48,424 |
| 2023-11-27 | $27.48 | $27.59 | $27.09 | $27.22 | $26.86 | 57,991 |
| 2023-11-24 | $27.43 | $27.58 | $27.11 | $27.45 | $27.45 | 81,857 |
| 2023-11-22 | $27.54 | $27.54 | $27.15 | $27.33 | $27.33 | 35,758 |
| 2023-11-21 | $27.78 | $27.78 | $27.04 | $27.09 | $27.09 | 44,189 |
| 2023-11-20 | $27.70 | $27.88 | $27.47 | $27.66 | $27.66 | 36,242 |
| 2023-11-17 | $28.20 | $28.38 | $27.63 | $27.78 | $27.78 | 86,855 |
| 2023-11-16 | $28.46 | $28.46 | $27.67 | $27.82 | $27.82 | 37,518 |
| 2023-11-15 | $28.56 | $28.78 | $27.01 | $28.40 | $28.40 | 76,547 |
| 2023-11-14 | $27.34 | $28.66 | $27.19 | $28.58 | $28.58 | 65,744 |
| 2023-11-13 | $26.48 | $26.55 | $26.18 | $26.44 | $26.44 | 43,331 |
| 2023-11-10 | $26.87 | $26.87 | $26.38 | $26.51 | $26.51 | 49,944 |
| 2023-11-09 | $26.99 | $27.01 | $26.47 | $26.65 | $26.65 | 48,829 |
| 2023-11-08 | $27.30 | $27.31 | $26.79 | $26.92 | $26.92 | 38,549 |
| 2023-11-07 | $27.52 | $27.52 | $27.17 | $27.32 | $27.32 | 39,860 |
| 2023-11-06 | $27.74 | $27.86 | $27.53 | $27.68 | $27.68 | 65,997 |
| 2023-11-03 | $27.20 | $28.03 | $27.20 | $27.74 | $27.74 | 75,538 |
| 2023-11-02 | $26.01 | $26.76 | $25.90 | $26.76 | $26.76 | 64,076 |
| 2023-11-01 | $25.41 | $25.81 | $25.36 | $25.81 | $25.81 | 41,540 |
| 2023-10-31 | $25.34 | $25.79 | $25.34 | $25.53 | $25.53 | 43,612 |
| 2023-10-30 | $25.57 | $25.68 | $25.18 | $25.37 | $25.37 | 72,669 |
| 2023-10-27 | $25.48 | $25.48 | $24.79 | $25.29 | $25.29 | 75,639 |
| 2023-10-26 | $24.77 | $25.56 | $24.77 | $25.49 | $25.49 | 50,124 |
| 2023-10-25 | $24.61 | $24.95 | $24.42 | $24.79 | $24.79 | 67,830 |
| 2023-10-24 | $25.00 | $25.25 | $23.78 | $24.62 | $24.62 | 172,243 |
| 2023-10-23 | $26.10 | $26.44 | $25.68 | $25.72 | $25.72 | 96,467 |
| 2023-10-20 | $26.74 | $26.85 | $26.18 | $26.18 | $26.18 | 90,060 |
| 2023-10-19 | $26.79 | $27.08 | $26.60 | $26.63 | $26.63 | 53,127 |
| 2023-10-18 | $27.05 | $27.26 | $26.84 | $26.86 | $26.86 | 48,772 |
| 2023-10-17 | $26.56 | $27.40 | $26.56 | $27.27 | $27.27 | 92,883 |
| 2023-10-16 | $26.63 | $26.87 | $26.45 | $26.70 | $26.70 | 78,929 |
| 2023-10-13 | $27.27 | $27.27 | $26.35 | $26.37 | $26.37 | 52,532 |
| 2023-10-12 | $27.43 | $27.43 | $26.95 | $27.19 | $27.19 | 34,535 |
| 2023-10-11 | $27.51 | $27.74 | $27.21 | $27.51 | $27.51 | 39,766 |
| 2023-10-10 | $27.38 | $27.61 | $27.23 | $27.44 | $27.44 | 50,646 |
| 2023-10-09 | $27.54 | $28.05 | $27.04 | $27.29 | $27.29 | 52,399 |
| 2023-10-06 | $27.18 | $27.58 | $26.82 | $27.13 | $27.13 | 48,098 |
| 2023-10-05 | $27.00 | $27.50 | $27.00 | $27.38 | $27.38 | 74,701 |
| 2023-10-04 | $26.95 | $27.18 | $26.75 | $26.97 | $26.97 | 58,008 |
| 2023-10-03 | $27.09 | $27.21 | $26.85 | $26.93 | $26.93 | 68,657 |
| 2023-10-02 | $27.36 | $27.43 | $26.98 | $27.23 | $27.23 | 109,805 |
| 2023-09-29 | $27.21 | $27.46 | $27.11 | $27.29 | $27.29 | 85,454 |
| 2023-09-28 | $26.82 | $27.42 | $26.82 | $27.06 | $27.06 | 92,882 |
| 2023-09-27 | $26.65 | $26.88 | $26.47 | $26.74 | $26.74 | 63,289 |
| 2023-09-26 | $26.45 | $26.92 | $26.45 | $26.50 | $26.50 | 68,768 |
| 2023-09-25 | $26.53 | $26.98 | $26.36 | $26.72 | $26.72 | 43,893 |
| 2023-09-22 | $27.02 | $27.02 | $26.60 | $26.67 | $26.67 | 37,426 |
| 2023-09-21 | $26.88 | $27.17 | $26.78 | $26.95 | $26.95 | 57,906 |
| 2023-09-20 | $27.32 | $28.32 | $27.05 | $27.05 | $27.05 | 42,127 |
| 2023-09-19 | $27.36 | $27.56 | $27.07 | $27.12 | $27.12 | 46,738 |
| 2023-09-18 | $27.68 | $27.75 | $27.23 | $27.28 | $27.28 | 60,990 |
| 2023-09-15 | $27.95 | $28.08 | $27.40 | $27.62 | $27.62 | 360,694 |
| 2023-09-14 | $27.36 | $28.03 | $27.36 | $28.01 | $28.01 | 67,315 |
| 2023-09-13 | $27.31 | $27.31 | $26.99 | $27.19 | $27.19 | 67,204 |
| 2023-09-12 | $27.39 | $27.53 | $27.29 | $27.35 | $27.35 | 47,261 |
| 2023-09-11 | $27.77 | $28.01 | $27.31 | $27.40 | $27.40 | 134,538 |
| 2023-09-08 | $27.98 | $27.98 | $27.60 | $27.69 | $27.69 | 75,738 |
| 2023-09-07 | $28.33 | $28.33 | $27.83 | $27.97 | $27.97 | 95,930 |
| 2023-09-06 | $28.30 | $28.78 | $28.06 | $28.33 | $28.33 | 70,677 |
| 2023-09-05 | $28.80 | $28.80 | $28.22 | $28.30 | $28.30 | 75,330 |
| 2023-09-01 | $28.67 | $29.08 | $28.67 | $28.99 | $28.99 | 42,963 |
| 2023-08-31 | $28.32 | $28.55 | $28.22 | $28.47 | $28.47 | 78,420 |
| 2023-08-30 | $28.60 | $28.69 | $28.45 | $28.54 | $28.18 | 43,786 |
| 2023-08-29 | $28.48 | $28.72 | $28.35 | $28.66 | $28.30 | 37,360 |
| 2023-08-28 | $28.33 | $28.61 | $28.32 | $28.54 | $28.54 | 37,510 |
| 2023-08-25 | $28.17 | $28.40 | $27.88 | $28.24 | $28.24 | 90,414 |
| 2023-08-24 | $28.12 | $28.57 | $28.12 | $28.32 | $28.32 | 48,517 |
| 2023-08-23 | $28.16 | $28.51 | $28.16 | $28.22 | $28.22 | 48,305 |
| 2023-08-22 | $28.60 | $28.73 | $28.11 | $28.21 | $28.21 | 66,359 |
| 2023-08-21 | $28.93 | $29.00 | $28.56 | $28.59 | $28.59 | 57,565 |
| 2023-08-18 | $28.70 | $29.09 | $28.70 | $28.89 | $28.89 | 126,675 |
| 2023-08-17 | $28.95 | $28.95 | $28.72 | $28.88 | $28.88 | 47,686 |
| 2023-08-16 | $29.25 | $29.56 | $28.82 | $28.83 | $28.83 | 53,348 |
| 2023-08-15 | $29.56 | $29.61 | $29.21 | $29.26 | $29.26 | 98,458 |
| 2023-08-14 | $29.98 | $30.11 | $29.52 | $29.87 | $29.87 | 61,455 |
| 2023-08-11 | $29.91 | $30.22 | $29.91 | $30.12 | $30.12 | 34,829 |
| 2023-08-10 | $30.33 | $30.50 | $29.84 | $29.96 | $29.96 | 42,094 |
| 2023-08-09 | $30.32 | $30.51 | $30.04 | $30.36 | $30.36 | 43,498 |
| 2023-08-08 | $30.08 | $30.57 | $29.76 | $30.47 | $30.47 | 44,051 |
| 2023-08-07 | $30.34 | $30.67 | $30.28 | $30.56 | $30.56 | 83,450 |
| 2023-08-04 | $30.20 | $30.64 | $30.02 | $30.18 | $30.18 | 132,668 |
| 2023-08-03 | $30.45 | $30.57 | $29.95 | $30.31 | $30.31 | 142,100 |
| 2023-08-02 | $29.81 | $30.46 | $29.80 | $30.33 | $30.33 | 68,222 |
| 2023-08-01 | $30.34 | $30.39 | $29.90 | $30.21 | $30.21 | 43,036 |
| 2023-07-31 | $30.63 | $30.82 | $30.22 | $30.39 | $30.39 | 67,140 |
| 2023-07-28 | $30.62 | $30.76 | $30.46 | $30.67 | $30.67 | 33,340 |
| 2023-07-27 | $31.27 | $31.27 | $30.30 | $30.40 | $30.40 | 58,202 |
| 2023-07-26 | $30.04 | $31.12 | $30.04 | $31.11 | $31.11 | 79,251 |
| 2023-07-25 | $30.46 | $30.94 | $28.03 | $29.78 | $29.78 | 70,019 |
| 2023-07-24 | $29.87 | $31.01 | $29.87 | $31.00 | $31.00 | 59,026 |
| 2023-07-21 | $30.59 | $30.59 | $29.92 | $30.10 | $30.10 | 55,536 |
| 2023-07-20 | $30.40 | $30.60 | $30.03 | $30.35 | $30.35 | 50,700 |
| 2023-07-19 | $29.94 | $30.66 | $29.94 | $30.65 | $30.65 | 57,458 |
| 2023-07-18 | $29.13 | $29.93 | $29.13 | $29.91 | $29.91 | 58,371 |
| 2023-07-17 | $28.92 | $29.49 | $28.92 | $29.07 | $29.07 | 38,911 |
| 2023-07-14 | $29.53 | $29.53 | $28.63 | $28.93 | $28.93 | 42,822 |
| 2023-07-13 | $29.30 | $29.62 | $29.21 | $29.35 | $29.35 | 45,948 |
| 2023-07-12 | $29.21 | $29.60 | $29.05 | $29.11 | $29.11 | 55,683 |
| 2023-07-11 | $28.74 | $29.06 | $28.64 | $28.83 | $28.83 | 49,044 |
| 2023-07-10 | $28.54 | $29.26 | $28.44 | $28.60 | $28.60 | 53,516 |
| 2023-07-07 | $28.44 | $29.05 | $28.44 | $28.71 | $28.71 | 81,415 |
| 2023-07-06 | $28.62 | $28.62 | $28.16 | $28.43 | $28.43 | 70,290 |
| 2023-07-05 | $29.27 | $29.34 | $28.78 | $28.87 | $28.87 | 94,240 |
| 2023-07-03 | $28.74 | $29.75 | $28.62 | $29.52 | $29.52 | 86,275 |
| 2023-06-30 | $28.92 | $29.47 | $28.44 | $28.61 | $28.61 | 94,181 |
| 2023-06-29 | $28.54 | $28.89 | $28.50 | $28.62 | $28.62 | 118,985 |
| 2023-06-28 | $28.14 | $28.35 | $27.82 | $28.30 | $28.30 | 64,266 |
| 2023-06-27 | $28.48 | $28.64 | $28.04 | $28.05 | $28.05 | 75,435 |
| 2023-06-26 | $28.45 | $29.38 | $28.25 | $28.41 | $28.41 | 71,160 |
| 2023-06-23 | $28.75 | $29.25 | $28.47 | $28.75 | $28.75 | 193,234 |
| 2023-06-22 | $29.51 | $29.51 | $28.75 | $29.08 | $29.08 | 78,548 |
| 2023-06-21 | $30.04 | $30.16 | $29.54 | $29.61 | $29.61 | 48,826 |
| 2023-06-20 | $30.54 | $30.54 | $30.09 | $30.14 | $30.14 | 47,142 |
| 2023-06-16 | $31.52 | $31.52 | $30.37 | $30.54 | $30.54 | 300,479 |
| 2023-06-15 | $30.65 | $31.27 | $30.65 | $31.22 | $31.22 | 85,286 |
| 2023-06-14 | $31.19 | $31.49 | $30.54 | $30.69 | $30.69 | 63,778 |
| 2023-06-13 | $30.30 | $31.26 | $30.30 | $31.14 | $31.14 | 104,161 |
| 2023-06-12 | $30.53 | $31.46 | $29.89 | $30.28 | $30.28 | 173,631 |
| 2023-06-09 | $30.69 | $30.69 | $30.18 | $30.51 | $30.51 | 77,839 |
| 2023-06-08 | $31.07 | $31.07 | $30.25 | $30.66 | $30.66 | 83,367 |
| 2023-06-07 | $30.14 | $31.55 | $30.14 | $31.08 | $31.08 | 115,505 |
| 2023-06-06 | $28.26 | $30.18 | $28.26 | $29.99 | $29.99 | 102,993 |
| 2023-06-05 | $29.30 | $29.46 | $28.27 | $28.35 | $28.35 | 75,604 |
| 2023-06-02 | $28.24 | $29.64 | $27.90 | $29.45 | $29.45 | 100,162 |
| 2023-06-01 | $27.59 | $28.07 | $27.18 | $27.84 | $27.84 | 62,950 |
| 2023-05-31 | $28.36 | $28.49 | $27.49 | $27.63 | $27.28 | 86,653 |
| 2023-05-30 | $28.89 | $28.89 | $28.31 | $28.51 | $28.15 | 49,868 |
| 2023-05-26 | $28.53 | $28.84 | $28.37 | $28.82 | $28.82 | 46,294 |
| 2023-05-25 | $28.53 | $28.98 | $28.35 | $28.58 | $28.58 | 50,575 |
| 2023-05-24 | $29.09 | $29.09 | $28.62 | $28.65 | $28.65 | 35,199 |
| 2023-05-23 | $28.82 | $29.77 | $28.82 | $29.15 | $29.15 | 61,354 |
| 2023-05-22 | $28.53 | $28.99 | $28.20 | $28.79 | $28.79 | 64,467 |
| 2023-05-19 | $29.23 | $29.23 | $28.02 | $28.41 | $28.41 | 90,197 |
| 2023-05-18 | $29.07 | $29.28 | $28.66 | $28.86 | $28.86 | 80,929 |
| 2023-05-17 | $27.78 | $29.08 | $27.63 | $29.07 | $29.07 | 122,469 |
| 2023-05-16 | $27.85 | $27.90 | $27.41 | $27.43 | $27.43 | 54,022 |
| 2023-05-15 | $27.62 | $28.01 | $27.57 | $27.79 | $27.79 | 150,689 |
| 2023-05-12 | $27.57 | $27.65 | $27.34 | $27.62 | $27.62 | 74,495 |
| 2023-05-11 | $27.71 | $27.88 | $27.45 | $27.54 | $27.54 | 71,257 |
| 2023-05-10 | $27.98 | $27.98 | $27.27 | $27.88 | $27.88 | 82,139 |
| 2023-05-09 | $27.92 | $28.40 | $27.40 | $27.68 | $27.68 | 90,566 |
| 2023-05-08 | $29.23 | $29.23 | $27.96 | $28.06 | $28.06 | 74,288 |
| 2023-05-05 | $28.94 | $29.25 | $28.37 | $28.95 | $28.95 | 125,178 |
| 2023-05-04 | $28.57 | $28.57 | $27.55 | $28.37 | $28.37 | 152,269 |
| 2023-05-03 | $28.77 | $29.72 | $28.70 | $28.78 | $28.78 | 174,145 |
| 2023-05-02 | $29.65 | $29.65 | $28.30 | $28.69 | $28.69 | 185,797 |
| 2023-05-01 | $29.64 | $30.03 | $29.08 | $29.58 | $29.58 | 172,543 |
| 2023-04-28 | $30.05 | $30.19 | $29.66 | $29.84 | $29.84 | 95,322 |
| 2023-04-27 | $29.29 | $30.04 | $29.29 | $30.00 | $30.00 | 141,199 |
| 2023-04-26 | $29.38 | $29.56 | $28.55 | $29.15 | $29.15 | 118,832 |
| 2023-04-25 | $29.65 | $30.96 | $29.60 | $29.67 | $29.67 | 115,815 |
| 2023-04-24 | $29.36 | $30.06 | $29.36 | $29.42 | $29.42 | 101,964 |
| 2023-04-21 | $29.57 | $29.57 | $29.18 | $29.47 | $29.47 | 74,364 |
| 2023-04-20 | $29.82 | $30.08 | $29.23 | $29.57 | $29.57 | 126,699 |
| 2023-04-19 | $29.66 | $30.22 | $29.40 | $30.05 | $30.05 | 98,668 |
| 2023-04-18 | $30.41 | $30.42 | $29.27 | $29.49 | $29.49 | 76,587 |
| 2023-04-17 | $29.93 | $30.46 | $29.66 | $30.46 | $30.46 | 84,227 |
| 2023-04-14 | $30.85 | $31.00 | $29.78 | $29.99 | $29.99 | 85,282 |
| 2023-04-13 | $30.72 | $30.96 | $30.49 | $30.64 | $30.64 | 88,184 |
| 2023-04-12 | $31.00 | $31.31 | $30.60 | $30.71 | $30.71 | 54,377 |
| 2023-04-11 | $31.16 | $31.36 | $30.89 | $30.93 | $30.93 | 51,474 |
| 2023-04-10 | $30.73 | $31.42 | $30.73 | $31.12 | $31.12 | 61,383 |
| 2023-04-06 | $30.69 | $31.08 | $30.69 | $30.91 | $30.91 | 70,924 |
| 2023-04-05 | $30.85 | $31.08 | $30.63 | $30.63 | $30.63 | 59,288 |
| 2023-04-04 | $31.68 | $31.68 | $30.64 | $31.02 | $31.02 | 70,866 |
| 2023-04-03 | $32.08 | $32.31 | $31.59 | $31.76 | $31.76 | 109,882 |
| 2023-03-31 | $31.84 | $32.07 | $31.52 | $31.94 | $31.94 | 79,378 |
| 2023-03-30 | $32.39 | $32.46 | $31.47 | $31.72 | $31.72 | 97,603 |
| 2023-03-29 | $32.54 | $32.59 | $31.90 | $32.23 | $32.23 | 73,627 |
| 2023-03-28 | $32.64 | $33.08 | $32.27 | $32.39 | $32.39 | 88,325 |
| 2023-03-27 | $32.99 | $33.20 | $32.70 | $32.72 | $32.72 | 106,372 |
| 2023-03-24 | $31.92 | $32.84 | $31.74 | $32.79 | $32.79 | 195,620 |
| 2023-03-23 | $32.84 | $32.85 | $31.95 | $32.16 | $32.16 | 126,718 |
| 2023-03-22 | $34.44 | $34.53 | $32.60 | $32.65 | $32.65 | 129,649 |
| 2023-03-21 | $34.29 | $34.79 | $34.13 | $34.38 | $34.38 | 118,417 |
| 2023-03-20 | $34.32 | $35.11 | $33.61 | $33.61 | $33.61 | 124,812 |
| 2023-03-17 | $34.56 | $34.56 | $33.33 | $33.97 | $33.97 | 429,165 |
| 2023-03-16 | $33.81 | $35.95 | $33.54 | $35.23 | $35.23 | 106,425 |
| 2023-03-15 | $32.40 | $34.19 | $32.11 | $34.05 | $34.05 | 131,007 |
| 2023-03-14 | $33.83 | $34.57 | $32.78 | $33.10 | $33.10 | 188,515 |
| 2023-03-13 | $33.25 | $33.33 | $31.66 | $32.59 | $32.59 | 188,557 |
| 2023-03-10 | $34.95 | $35.27 | $33.75 | $34.53 | $34.53 | 151,888 |
| 2023-03-09 | $36.02 | $36.02 | $34.85 | $35.23 | $35.23 | 118,899 |
| 2023-03-08 | $36.22 | $36.34 | $35.83 | $36.20 | $36.20 | 57,324 |
| 2023-03-07 | $36.55 | $36.55 | $35.84 | $36.24 | $36.24 | 99,483 |
| 2023-03-06 | $37.14 | $37.14 | $36.39 | $36.57 | $36.57 | 82,348 |
| 2023-03-03 | $36.98 | $37.37 | $36.69 | $37.13 | $37.13 | 57,803 |
| 2023-03-02 | $36.69 | $36.94 | $36.37 | $36.74 | $36.74 | 51,422 |
| 2023-03-01 | $37.35 | $37.41 | $37.01 | $37.21 | $36.85 | 56,656 |
| 2023-02-28 | $37.10 | $37.80 | $37.10 | $37.46 | $37.10 | 87,638 |
| 2023-02-27 | $36.96 | $37.37 | $36.96 | $37.14 | $36.78 | 51,731 |
| 2023-02-24 | $36.74 | $37.06 | $36.67 | $36.87 | $36.51 | 51,509 |
| 2023-02-23 | $36.70 | $37.15 | $36.63 | $37.04 | $36.68 | 55,215 |
| 2023-02-22 | $36.80 | $37.05 | $36.62 | $36.74 | $36.38 | 146,754 |
| 2023-02-21 | $36.83 | $37.11 | $36.65 | $36.70 | $36.34 | 164,234 |
| 2023-02-17 | $36.61 | $37.29 | $36.61 | $37.04 | $37.04 | 70,025 |
| 2023-02-16 | $36.24 | $36.73 | $36.03 | $36.61 | $36.61 | 45,177 |
| 2023-02-15 | $36.23 | $36.90 | $36.23 | $36.58 | $36.58 | 66,103 |
| 2023-02-14 | $36.90 | $37.07 | $36.20 | $36.46 | $36.46 | 45,538 |
| 2023-02-13 | $36.54 | $37.14 | $36.48 | $37.07 | $37.07 | 88,041 |
| 2023-02-10 | $36.46 | $36.70 | $36.29 | $36.62 | $36.62 | 54,773 |
| 2023-02-09 | $37.27 | $37.41 | $36.35 | $36.61 | $36.61 | 64,381 |
| 2023-02-08 | $37.16 | $37.41 | $37.10 | $37.20 | $37.20 | 61,846 |
| 2023-02-07 | $36.97 | $37.78 | $36.96 | $37.41 | $37.41 | 62,058 |
| 2023-02-06 | $37.64 | $37.76 | $36.73 | $37.13 | $37.13 | 83,132 |
| 2023-02-03 | $36.78 | $37.72 | $36.51 | $37.60 | $37.60 | 130,406 |
| 2023-02-02 | $36.00 | $36.89 | $35.96 | $36.89 | $36.89 | 82,478 |
| 2023-02-01 | $35.89 | $36.63 | $35.72 | $36.17 | $36.17 | 135,069 |
| 2023-01-31 | $34.96 | $35.94 | $34.65 | $35.91 | $35.91 | 107,391 |
| 2023-01-30 | $34.76 | $35.34 | $34.54 | $34.84 | $34.84 | 167,113 |
| 2023-01-27 | $33.58 | $34.74 | $33.58 | $34.53 | $34.53 | 131,326 |
| 2023-01-26 | $33.01 | $33.77 | $33.00 | $33.66 | $33.66 | 109,025 |
| 2023-01-25 | $35.96 | $36.37 | $32.65 | $33.06 | $33.06 | 251,988 |
| 2023-01-24 | $37.07 | $37.49 | $36.77 | $37.35 | $37.35 | 63,302 |
| 2023-01-23 | $37.28 | $37.41 | $36.77 | $36.79 | $36.79 | 76,332 |
| 2023-01-20 | $37.24 | $37.52 | $37.17 | $37.44 | $37.44 | 90,949 |
| 2023-01-19 | $37.28 | $37.34 | $36.81 | $36.98 | $36.98 | 77,883 |
| 2023-01-18 | $38.45 | $38.81 | $37.32 | $37.32 | $37.32 | 46,037 |
| 2023-01-17 | $38.61 | $38.70 | $38.29 | $38.46 | $38.46 | 70,321 |
| 2023-01-13 | $38.12 | $38.76 | $38.07 | $38.70 | $38.70 | 63,990 |
| 2023-01-12 | $38.00 | $38.53 | $37.95 | $38.42 | $38.42 | 65,924 |
| 2023-01-11 | $38.05 | $38.09 | $37.57 | $38.01 | $38.01 | 88,551 |
| 2023-01-10 | $37.43 | $38.02 | $37.15 | $37.96 | $37.96 | 107,871 |
| 2023-01-09 | $37.97 | $37.97 | $37.23 | $37.36 | $37.36 | 56,239 |
| 2023-01-06 | $37.33 | $38.09 | $37.33 | $37.94 | $37.94 | 63,580 |
| 2023-01-05 | $37.46 | $37.58 | $37.06 | $37.24 | $37.24 | 53,361 |
| 2023-01-04 | $38.04 | $38.26 | $37.45 | $37.60 | $37.60 | 78,752 |
| 2023-01-03 | $37.60 | $38.15 | $37.60 | $37.80 | $37.80 | 80,951 |
| 2022-12-30 | $37.49 | $37.85 | $37.37 | $37.59 | $37.59 | 46,341 |
| 2022-12-29 | $37.41 | $38.22 | $37.01 | $37.57 | $37.57 | 92,740 |
| 2022-12-28 | $37.55 | $37.67 | $37.14 | $37.27 | $37.27 | 55,254 |
| 2022-12-27 | $37.60 | $38.03 | $37.27 | $37.51 | $37.51 | 82,535 |
| 2022-12-23 | $37.25 | $37.70 | $37.25 | $37.62 | $37.62 | 34,629 |
| 2022-12-22 | $37.57 | $37.57 | $36.88 | $37.19 | $37.19 | 57,590 |
| 2022-12-21 | $37.37 | $37.92 | $37.37 | $37.62 | $37.62 | 82,458 |
| 2022-12-20 | $37.55 | $37.62 | $37.19 | $37.22 | $37.22 | 59,756 |
| 2022-12-19 | $37.21 | $37.91 | $37.06 | $37.43 | $37.43 | 102,225 |
| 2022-12-16 | $36.96 | $37.50 | $36.96 | $37.16 | $37.16 | 545,642 |
| 2022-12-15 | $37.53 | $37.72 | $37.14 | $37.43 | $37.43 | 67,583 |
| 2022-12-14 | $38.20 | $38.34 | $36.95 | $37.71 | $37.71 | 75,284 |
| 2022-12-13 | $38.43 | $38.59 | $37.76 | $38.15 | $38.15 | 118,382 |
| 2022-12-12 | $38.20 | $38.37 | $37.75 | $37.97 | $37.97 | 97,252 |
| 2022-12-09 | $38.37 | $38.43 | $37.88 | $37.97 | $37.97 | 60,623 |
| 2022-12-08 | $38.07 | $38.64 | $38.02 | $38.57 | $38.57 | 56,726 |
| 2022-12-07 | $38.15 | $38.27 | $37.90 | $38.07 | $38.07 | 55,982 |
| 2022-12-06 | $38.10 | $38.44 | $37.54 | $38.18 | $38.18 | 102,415 |
| 2022-12-05 | $38.45 | $38.45 | $37.36 | $38.00 | $38.00 | 120,917 |
| 2022-12-02 | $38.38 | $38.77 | $37.94 | $38.57 | $38.57 | 41,943 |
| 2022-12-01 | $38.67 | $38.76 | $38.04 | $38.66 | $38.66 | 44,865 |
| 2022-11-30 | $38.10 | $38.96 | $37.66 | $38.84 | $38.48 | 97,264 |
| 2022-11-29 | $38.14 | $38.55 | $37.96 | $38.30 | $37.95 | 36,416 |
| 2022-11-28 | $38.59 | $38.86 | $38.12 | $38.18 | $37.83 | 48,192 |
| 2022-11-25 | $39.03 | $39.13 | $38.83 | $38.86 | $38.86 | 25,346 |
| 2022-11-23 | $38.85 | $39.36 | $38.61 | $38.80 | $38.80 | 44,449 |
| 2022-11-22 | $39.03 | $39.33 | $38.98 | $39.16 | $39.16 | 47,319 |
| 2022-11-21 | $38.63 | $39.12 | $36.19 | $39.02 | $39.02 | 67,317 |
| 2022-11-18 | $39.00 | $39.00 | $38.44 | $38.63 | $38.63 | 70,354 |
| 2022-11-17 | $38.35 | $38.57 | $37.81 | $38.57 | $38.57 | 49,014 |
| 2022-11-16 | $38.13 | $38.44 | $37.92 | $38.36 | $38.36 | 51,235 |
| 2022-11-15 | $37.73 | $38.17 | $37.64 | $38.04 | $38.04 | 55,324 |
| 2022-11-14 | $37.37 | $37.95 | $37.17 | $37.45 | $37.45 | 71,533 |
| 2022-11-11 | $38.13 | $38.20 | $37.23 | $37.30 | $37.30 | 54,276 |
| 2022-11-10 | $37.45 | $38.46 | $37.00 | $37.94 | $37.94 | 90,915 |
| 2022-11-09 | $36.77 | $37.04 | $36.61 | $36.83 | $36.83 | 47,058 |
| 2022-11-08 | $37.22 | $37.30 | $36.70 | $36.88 | $36.88 | 51,559 |
| 2022-11-07 | $37.28 | $37.55 | $36.98 | $37.03 | $37.03 | 32,943 |
| 2022-11-04 | $36.75 | $37.26 | $36.51 | $37.22 | $37.22 | 72,348 |
| 2022-11-03 | $36.41 | $36.67 | $36.08 | $36.59 | $36.59 | 47,543 |
| 2022-11-02 | $36.95 | $37.46 | $36.52 | $36.74 | $36.74 | 65,941 |
| 2022-11-01 | $37.42 | $37.47 | $35.01 | $37.11 | $37.11 | 61,345 |
| 2022-10-31 | $37.25 | $37.41 | $36.93 | $37.32 | $37.32 | 75,640 |
| 2022-10-28 | $36.51 | $37.36 | $36.25 | $37.35 | $37.35 | 103,585 |
| 2022-10-27 | $36.08 | $36.46 | $36.03 | $36.20 | $36.20 | 106,530 |
| 2022-10-26 | $35.72 | $36.22 | $35.37 | $35.74 | $35.74 | 80,347 |
| 2022-10-25 | $34.36 | $35.67 | $34.36 | $35.53 | $35.53 | 91,008 |
| 2022-10-24 | $33.59 | $34.51 | $33.52 | $34.36 | $34.36 | 57,762 |
| 2022-10-21 | $33.11 | $34.10 | $32.54 | $33.52 | $33.52 | 50,404 |
| 2022-10-20 | $33.62 | $33.92 | $32.52 | $32.88 | $32.88 | 89,546 |
| 2022-10-19 | $33.90 | $33.97 | $33.14 | $33.84 | $33.84 | 77,333 |
| 2022-10-18 | $34.20 | $34.25 | $33.62 | $33.82 | $33.82 | 49,036 |
| 2022-10-17 | $33.62 | $33.99 | $33.55 | $33.85 | $33.85 | 76,150 |
| 2022-10-14 | $33.70 | $34.12 | $33.29 | $33.43 | $33.43 | 58,663 |
| 2022-10-13 | $32.09 | $33.62 | $32.09 | $33.61 | $33.61 | 75,401 |
| 2022-10-12 | $32.18 | $32.52 | $31.95 | $32.32 | $32.32 | 62,042 |
| 2022-10-11 | $31.99 | $32.37 | $31.92 | $32.22 | $32.22 | 69,282 |
| 2022-10-10 | $31.80 | $32.23 | $31.80 | $31.95 | $31.95 | 39,936 |
| 2022-10-07 | $32.30 | $32.30 | $31.76 | $31.83 | $31.83 | 43,239 |
| 2022-10-06 | $32.36 | $33.07 | $32.25 | $32.36 | $32.36 | 34,588 |
| 2022-10-05 | $32.70 | $32.78 | $32.31 | $32.52 | $32.52 | 41,715 |
| 2022-10-04 | $32.45 | $33.08 | $32.45 | $32.99 | $32.99 | 51,615 |
| 2022-10-03 | $31.86 | $32.31 | $31.57 | $32.15 | $32.15 | 85,336 |
| 2022-09-30 | $31.82 | $32.07 | $31.41 | $31.42 | $31.42 | 76,241 |
| 2022-09-29 | $32.26 | $32.26 | $31.68 | $31.91 | $31.91 | 65,635 |
| 2022-09-28 | $32.33 | $32.62 | $32.06 | $32.29 | $32.29 | 82,587 |
| 2022-09-27 | $32.92 | $32.93 | $32.11 | $32.19 | $32.19 | 55,090 |
| 2022-09-26 | $32.78 | $33.24 | $32.72 | $32.79 | $32.79 | 61,129 |
| 2022-09-23 | $33.26 | $33.26 | $32.80 | $33.06 | $33.06 | 55,112 |
| 2022-09-22 | $33.70 | $33.84 | $33.17 | $33.36 | $33.36 | 63,942 |
| 2022-09-21 | $34.25 | $34.34 | $33.72 | $33.72 | $33.72 | 89,494 |
| 2022-09-20 | $33.94 | $34.17 | $33.77 | $34.15 | $34.15 | 47,028 |
| 2022-09-19 | $33.43 | $34.36 | $32.65 | $34.17 | $34.17 | 63,939 |
| 2022-09-16 | $33.45 | $33.89 | $33.11 | $33.81 | $33.81 | 244,201 |
| 2022-09-15 | $33.31 | $33.89 | $33.28 | $33.64 | $33.64 | 66,522 |
| 2022-09-14 | $32.94 | $33.32 | $32.52 | $33.31 | $33.31 | 79,303 |
| 2022-09-13 | $33.47 | $33.51 | $32.73 | $33.02 | $33.02 | 86,660 |
| 2022-09-12 | $33.44 | $33.86 | $33.12 | $33.68 | $33.68 | 72,210 |
| 2022-09-09 | $33.48 | $33.78 | $33.19 | $33.38 | $33.38 | 84,865 |
| 2022-09-08 | $32.87 | $33.38 | $32.85 | $33.35 | $33.35 | 52,025 |
| 2022-09-07 | $32.49 | $33.23 | $32.49 | $33.17 | $33.17 | 65,394 |
| 2022-09-06 | $33.28 | $33.38 | $32.27 | $32.67 | $32.67 | 67,877 |
| 2022-09-02 | $33.12 | $33.38 | $32.71 | $33.03 | $33.03 | 65,242 |
| 2022-09-01 | $32.92 | $33.09 | $32.51 | $32.85 | $32.85 | 46,346 |
| 2022-08-31 | $33.43 | $33.62 | $33.15 | $33.34 | $32.99 | 62,504 |
| 2022-08-30 | $33.58 | $33.58 | $33.33 | $33.51 | $33.16 | 42,445 |
| 2022-08-29 | $34.08 | $34.08 | $33.59 | $33.63 | $33.28 | 33,612 |
| 2022-08-26 | $34.47 | $34.90 | $34.21 | $34.33 | $33.97 | 43,412 |
| 2022-08-25 | $34.17 | $34.72 | $33.93 | $34.53 | $34.17 | 48,112 |
| 2022-08-24 | $34.46 | $34.46 | $34.02 | $34.20 | $33.84 | 34,090 |
| 2022-08-23 | $35.05 | $35.10 | $34.40 | $34.46 | $34.10 | 41,741 |
| 2022-08-22 | $35.37 | $35.37 | $34.81 | $34.95 | $34.58 | 115,527 |
| 2022-08-19 | $35.80 | $35.82 | $35.38 | $35.72 | $35.34 | 120,202 |
| 2022-08-18 | $36.00 | $36.00 | $35.68 | $35.79 | $35.41 | 48,881 |
| 2022-08-17 | $35.88 | $35.99 | $35.68 | $35.99 | $35.61 | 37,572 |
| 2022-08-16 | $35.74 | $36.10 | $35.60 | $36.09 | $35.71 | 48,715 |
| 2022-08-15 | $35.12 | $35.64 | $34.59 | $35.64 | $35.26 | 42,513 |
| 2022-08-12 | $34.95 | $35.36 | $34.84 | $35.36 | $34.99 | 92,868 |
| 2022-08-11 | $34.71 | $34.89 | $34.44 | $34.87 | $34.50 | 44,790 |
| 2022-08-10 | $34.88 | $34.97 | $34.36 | $34.43 | $34.07 | 75,451 |
| 2022-08-09 | $34.06 | $34.52 | $33.91 | $34.52 | $34.16 | 72,343 |
| 2022-08-08 | $34.39 | $34.47 | $33.63 | $33.92 | $33.56 | 93,874 |
| 2022-08-05 | $33.90 | $34.48 | $33.86 | $34.36 | $34.00 | 72,633 |
| 2022-08-04 | $33.72 | $33.84 | $33.56 | $33.83 | $33.47 | 87,364 |
| 2022-08-03 | $33.42 | $33.89 | $33.24 | $33.76 | $33.40 | 64,316 |
| 2022-08-02 | $33.86 | $33.99 | $33.27 | $33.36 | $33.01 | 55,403 |
| 2022-08-01 | $33.59 | $34.20 | $33.28 | $33.91 | $33.55 | 82,689 |
| 2022-07-29 | $33.44 | $33.65 | $33.20 | $33.56 | $33.21 | 69,083 |
| 2022-07-28 | $33.25 | $33.40 | $33.13 | $33.27 | $32.92 | 63,691 |
| 2022-07-27 | $32.83 | $33.20 | $32.77 | $33.15 | $32.80 | 74,503 |
| 2022-07-26 | $32.44 | $32.95 | $32.44 | $32.84 | $32.49 | 83,466 |
| 2022-07-25 | $31.99 | $32.64 | $31.95 | $32.41 | $32.07 | 76,174 |
| 2022-07-22 | $32.24 | $32.25 | $31.39 | $31.82 | $31.48 | 76,465 |
| 2022-07-21 | $31.43 | $32.25 | $31.06 | $31.95 | $31.61 | 111,847 |
| 2022-07-20 | $31.52 | $31.78 | $31.23 | $31.70 | $31.37 | 61,444 |
| 2022-07-19 | $31.21 | $31.80 | $31.18 | $31.68 | $31.35 | 111,535 |
| 2022-07-18 | $31.19 | $31.55 | $30.95 | $31.04 | $30.71 | 46,730 |
| 2022-07-15 | $30.75 | $31.39 | $30.61 | $31.10 | $30.77 | 79,885 |
| 2022-07-14 | $30.13 | $30.39 | $29.99 | $30.39 | $30.07 | 34,328 |
| 2022-07-13 | $30.74 | $30.77 | $30.31 | $30.50 | $30.18 | 75,553 |
| 2022-07-12 | $31.15 | $31.41 | $30.83 | $30.90 | $30.57 | 50,447 |
| 2022-07-11 | $31.08 | $31.25 | $30.98 | $31.16 | $30.83 | 40,183 |
| 2022-07-08 | $31.13 | $31.15 | $30.82 | $31.15 | $30.82 | 41,967 |
| 2022-07-07 | $31.12 | $31.25 | $30.96 | $30.96 | $30.63 | 60,168 |
| 2022-07-06 | $30.76 | $31.12 | $30.59 | $31.01 | $30.68 | 81,150 |
| 2022-07-05 | $31.00 | $31.36 | $30.44 | $30.94 | $30.61 | 111,409 |
| 2022-07-01 | $30.93 | $31.42 | $30.77 | $31.40 | $31.07 | 79,564 |
| 2022-06-30 | $30.51 | $31.15 | $30.46 | $30.84 | $30.51 | 76,029 |
| 2022-06-29 | $31.13 | $31.13 | $30.77 | $30.80 | $30.48 | 89,094 |
| 2022-06-28 | $30.87 | $31.34 | $30.77 | $30.98 | $30.65 | 62,767 |
| 2022-06-27 | $30.87 | $30.95 | $30.70 | $30.77 | $30.45 | 48,214 |
| 2022-06-24 | $30.41 | $30.80 | $30.41 | $30.68 | $30.36 | 125,521 |
| 2022-06-23 | $30.52 | $30.53 | $30.09 | $30.39 | $30.07 | 62,164 |
| 2022-06-22 | $30.23 | $30.73 | $30.23 | $30.57 | $30.25 | 95,090 |
| 2022-06-21 | $30.25 | $30.66 | $29.92 | $30.46 | $30.14 | 141,161 |
| 2022-06-17 | $30.27 | $30.57 | $29.50 | $29.85 | $29.54 | 250,129 |
| 2022-06-16 | $30.62 | $30.62 | $30.02 | $30.07 | $29.75 | 89,602 |
| 2022-06-15 | $30.53 | $31.04 | $30.48 | $30.77 | $30.45 | 69,841 |
| 2022-06-14 | $30.18 | $30.43 | $29.95 | $30.29 | $29.97 | 70,439 |
| 2022-06-13 | $30.18 | $30.68 | $29.93 | $30.09 | $29.77 | 142,644 |
| 2022-06-10 | $30.66 | $31.10 | $30.33 | $30.49 | $30.17 | 48,394 |
| 2022-06-09 | $31.22 | $31.37 | $30.89 | $30.96 | $30.63 | 51,445 |
| 2022-06-08 | $31.83 | $31.83 | $30.94 | $31.15 | $30.82 | 88,186 |
| 2022-06-07 | $31.73 | $31.99 | $31.56 | $31.79 | $31.45 | 71,640 |
| 2022-06-06 | $31.71 | $32.00 | $31.61 | $31.91 | $31.57 | 49,678 |
| 2022-06-03 | $31.68 | $31.78 | $31.50 | $31.67 | $31.34 | 42,110 |
| 2022-06-02 | $31.95 | $32.14 | $31.37 | $31.92 | $31.58 | 34,114 |
| 2022-06-01 | $32.20 | $32.27 | $31.74 | $32.19 | $31.51 | 59,392 |
| 2022-05-31 | $31.87 | $32.50 | $31.64 | $32.21 | $31.52 | 68,159 |
| 2022-05-27 | $31.92 | $32.08 | $31.75 | $32.08 | $31.40 | 31,436 |
| 2022-05-26 | $31.81 | $32.08 | $31.59 | $31.77 | $31.09 | 33,811 |
| 2022-05-25 | $31.47 | $31.91 | $31.37 | $31.56 | $30.89 | 58,178 |
| 2022-05-24 | $31.15 | $31.57 | $30.79 | $31.49 | $30.82 | 47,057 |
| 2022-05-23 | $31.06 | $31.56 | $30.86 | $31.25 | $30.59 | 157,082 |
| 2022-05-20 | $30.49 | $30.86 | $30.26 | $30.83 | $30.17 | 97,513 |
| 2022-05-19 | $31.00 | $31.19 | $30.42 | $30.43 | $29.78 | 93,881 |
| 2022-05-18 | $31.07 | $31.39 | $30.79 | $31.30 | $30.63 | 93,492 |
| 2022-05-17 | $30.59 | $31.21 | $30.59 | $31.20 | $30.54 | 39,902 |
| 2022-05-16 | $30.45 | $30.69 | $30.21 | $30.45 | $29.80 | 52,635 |
| 2022-05-13 | $30.86 | $30.89 | $30.29 | $30.54 | $29.89 | 77,266 |
| 2022-05-12 | $30.82 | $30.96 | $30.29 | $30.77 | $30.12 | 92,037 |
| 2022-05-11 | $31.10 | $31.48 | $30.84 | $30.95 | $30.29 | 44,035 |
| 2022-05-10 | $31.85 | $32.03 | $30.75 | $31.00 | $30.34 | 92,404 |
| 2022-05-09 | $31.34 | $31.91 | $31.19 | $31.64 | $30.97 | 74,483 |
| 2022-05-06 | $31.81 | $31.81 | $31.12 | $31.61 | $30.94 | 57,632 |
| 2022-05-05 | $31.82 | $32.08 | $31.24 | $31.83 | $31.15 | 64,479 |
| 2022-05-04 | $31.32 | $32.10 | $31.22 | $32.07 | $31.39 | 80,038 |
| 2022-05-03 | $31.34 | $31.59 | $31.08 | $31.31 | $30.64 | 73,899 |
| 2022-05-02 | $31.30 | $31.64 | $31.09 | $31.43 | $30.76 | 99,762 |
| 2022-04-29 | $31.67 | $31.76 | $30.99 | $31.15 | $30.49 | 63,486 |
| 2022-04-28 | $31.23 | $31.84 | $30.87 | $31.83 | $31.15 | 67,080 |
| 2022-04-27 | $31.45 | $31.56 | $30.90 | $30.98 | $30.32 | 55,941 |
| 2022-04-26 | $31.88 | $32.25 | $31.36 | $31.47 | $30.80 | 75,875 |
| 2022-04-25 | $31.76 | $32.11 | $31.45 | $32.00 | $31.32 | 67,488 |
| 2022-04-22 | $32.37 | $32.78 | $31.67 | $31.67 | $31.00 | 61,841 |
| 2022-04-21 | $32.07 | $32.75 | $31.51 | $32.75 | $32.05 | 69,592 |
| 2022-04-20 | $31.76 | $32.39 | $31.64 | $31.84 | $31.16 | 38,719 |
| 2022-04-19 | $31.09 | $31.78 | $31.09 | $31.60 | $30.93 | 58,820 |
| 2022-04-18 | $30.72 | $31.13 | $30.71 | $31.11 | $30.45 | 68,835 |
| 2022-04-14 | $30.86 | $31.64 | $30.68 | $30.77 | $30.12 | 40,243 |
| 2022-04-13 | $30.65 | $31.01 | $30.65 | $30.91 | $30.25 | 53,169 |
| 2022-04-12 | $30.95 | $31.25 | $30.68 | $30.69 | $30.04 | 71,344 |
| 2022-04-11 | $30.96 | $31.37 | $30.88 | $31.01 | $30.35 | 60,096 |
| 2022-04-08 | $30.82 | $31.08 | $30.66 | $30.94 | $30.28 | 62,317 |
| 2022-04-07 | $31.32 | $31.32 | $30.60 | $30.83 | $30.17 | 88,008 |
| 2022-04-06 | $31.80 | $31.82 | $31.19 | $31.28 | $30.61 | 87,794 |
| 2022-04-05 | $31.89 | $31.97 | $31.58 | $31.72 | $31.05 | 76,984 |
| 2022-04-04 | $32.32 | $32.32 | $31.69 | $31.78 | $31.10 | 59,697 |
| 2022-04-01 | $32.15 | $32.49 | $31.88 | $32.39 | $31.70 | 114,665 |
| 2022-03-31 | $32.02 | $32.22 | $31.78 | $31.93 | $31.25 | 98,121 |
| 2022-03-30 | $32.85 | $32.96 | $31.92 | $32.10 | $31.42 | 58,793 |
| 2022-03-29 | $32.51 | $32.93 | $32.27 | $32.75 | $32.05 | 74,984 |
| 2022-03-28 | $32.49 | $32.51 | $32.13 | $32.32 | $31.63 | 58,961 |
| 2022-03-25 | $32.52 | $32.87 | $32.49 | $32.60 | $31.91 | 50,923 |
| 2022-03-24 | $32.27 | $32.39 | $31.91 | $32.35 | $31.66 | 52,918 |
| 2022-03-23 | $32.56 | $32.64 | $31.99 | $32.20 | $31.51 | 73,636 |
| 2022-03-22 | $32.90 | $33.10 | $32.56 | $32.68 | $31.98 | 56,275 |
| 2022-03-21 | $32.84 | $33.07 | $32.48 | $32.74 | $32.04 | 77,560 |
| 2022-03-18 | $32.82 | $33.40 | $32.20 | $32.85 | $32.15 | 168,188 |
| 2022-03-17 | $33.33 | $33.33 | $32.90 | $32.95 | $32.25 | 53,108 |
| 2022-03-16 | $33.07 | $33.68 | $33.07 | $33.49 | $32.78 | 92,655 |
| 2022-03-15 | $33.96 | $33.96 | $33.26 | $33.41 | $32.70 | 68,636 |
| 2022-03-14 | $34.11 | $34.13 | $33.65 | $33.76 | $33.04 | 54,349 |
| 2022-03-11 | $33.67 | $33.90 | $33.38 | $33.71 | $32.99 | 58,385 |
| 2022-03-10 | $33.08 | $33.54 | $32.71 | $33.49 | $32.78 | 61,189 |
| 2022-03-09 | $33.30 | $33.43 | $32.85 | $32.91 | $32.21 | 54,046 |
| 2022-03-08 | $33.29 | $33.63 | $32.83 | $32.85 | $32.15 | 92,687 |
| 2022-03-07 | $33.34 | $33.58 | $33.12 | $33.16 | $32.45 | 146,094 |
| 2022-03-04 | $33.37 | $33.54 | $33.00 | $33.45 | $32.74 | 78,638 |
| 2022-03-03 | $33.81 | $34.13 | $33.52 | $33.76 | $33.04 | 49,633 |
| 2022-03-02 | $33.46 | $34.38 | $33.46 | $34.16 | $33.09 | 56,142 |
| 2022-03-01 | $34.03 | $34.14 | $32.81 | $33.28 | $32.24 | 89,841 |
| 2022-02-28 | $33.76 | $34.32 | $33.69 | $34.17 | $33.10 | 86,542 |
| 2022-02-25 | $33.25 | $34.06 | $33.25 | $34.00 | $32.94 | 53,017 |
| 2022-02-24 | $32.89 | $33.30 | $32.46 | $33.11 | $32.07 | 74,539 |
| 2022-02-23 | $34.35 | $34.64 | $33.82 | $33.89 | $32.83 | 51,522 |
| 2022-02-22 | $34.32 | $34.44 | $34.05 | $34.15 | $33.08 | 164,931 |
| 2022-02-18 | $34.04 | $34.44 | $34.04 | $34.28 | $33.21 | 97,707 |
| 2022-02-17 | $34.17 | $34.19 | $33.85 | $34.16 | $33.09 | 64,218 |
| 2022-02-16 | $34.19 | $34.63 | $34.12 | $34.43 | $33.35 | 48,142 |
| 2022-02-15 | $34.21 | $34.60 | $34.09 | $34.31 | $33.24 | 41,513 |
| 2022-02-14 | $34.30 | $34.60 | $33.93 | $33.99 | $32.93 | 54,762 |
| 2022-02-11 | $33.90 | $34.42 | $33.87 | $34.09 | $33.02 | 43,478 |
| 2022-02-10 | $34.08 | $34.97 | $33.69 | $34.03 | $32.96 | 69,247 |
| 2022-02-09 | $34.60 | $34.64 | $33.95 | $34.07 | $33.00 | 83,650 |
| 2022-02-08 | $34.14 | $34.65 | $34.05 | $34.57 | $33.49 | 58,907 |
| 2022-02-07 | $34.09 | $34.87 | $33.87 | $33.98 | $32.92 | 42,772 |
| 2022-02-04 | $34.31 | $34.44 | $33.78 | $34.05 | $32.98 | 77,066 |
| 2022-02-03 | $33.89 | $34.39 | $33.67 | $34.17 | $33.10 | 54,750 |
| 2022-02-02 | $33.81 | $33.87 | $33.27 | $33.80 | $32.74 | 67,174 |
| 2022-02-01 | $33.73 | $34.00 | $33.28 | $33.83 | $32.77 | 54,229 |
| 2022-01-31 | $33.57 | $34.09 | $33.17 | $33.90 | $32.84 | 113,476 |
| 2022-01-28 | $33.92 | $34.11 | $33.18 | $34.08 | $33.01 | 62,355 |
| 2022-01-27 | $34.50 | $34.71 | $33.73 | $33.99 | $32.93 | 64,062 |
| 2022-01-26 | $35.77 | $36.58 | $34.14 | $34.48 | $33.40 | 65,456 |
| 2022-01-25 | $37.10 | $37.10 | $34.37 | $35.70 | $34.58 | 64,161 |
| 2022-01-24 | $33.33 | $34.27 | $33.32 | $33.96 | $32.90 | 62,776 |
| 2022-01-21 | $33.39 | $34.40 | $33.39 | $33.56 | $32.51 | 82,693 |
| 2022-01-20 | $34.37 | $34.54 | $33.58 | $33.65 | $32.60 | 49,277 |
| 2022-01-19 | $35.01 | $35.01 | $34.27 | $34.37 | $33.29 | 70,183 |
| 2022-01-18 | $35.51 | $35.66 | $34.79 | $34.85 | $33.76 | 61,000 |
| 2022-01-14 | $35.21 | $35.59 | $35.10 | $35.52 | $34.41 | 47,053 |
| 2022-01-13 | $34.85 | $35.55 | $34.85 | $35.52 | $34.41 | 63,603 |
| 2022-01-12 | $35.06 | $35.30 | $34.71 | $34.89 | $33.80 | 47,611 |
| 2022-01-11 | $35.18 | $35.18 | $34.63 | $35.00 | $33.90 | 87,953 |
| 2022-01-10 | $35.41 | $35.59 | $34.93 | $35.21 | $34.11 | 46,519 |
| 2022-01-07 | $35.00 | $35.43 | $34.89 | $35.29 | $34.18 | 36,494 |
| 2022-01-06 | $34.70 | $34.98 | $34.60 | $34.94 | $33.85 | 39,410 |
| 2022-01-05 | $34.39 | $34.79 | $34.30 | $34.43 | $33.35 | 44,023 |
| 2022-01-04 | $34.15 | $34.74 | $34.15 | $34.39 | $33.31 | 44,844 |
| 2022-01-03 | $33.58 | $34.48 | $33.46 | $33.95 | $32.89 | 60,712 |
| 2021-12-31 | $33.22 | $33.42 | $33.02 | $33.31 | $32.27 | 48,999 |
| 2021-12-30 | $33.38 | $33.56 | $33.14 | $33.18 | $32.14 | 37,082 |
| 2021-12-29 | $33.23 | $33.46 | $33.18 | $33.38 | $32.33 | 38,184 |
| 2021-12-28 | $33.09 | $33.48 | $33.09 | $33.26 | $32.22 | 34,808 |
| 2021-12-27 | $33.02 | $33.23 | $32.58 | $33.11 | $32.07 | 32,498 |
| 2021-12-23 | $32.97 | $33.35 | $32.84 | $32.94 | $31.91 | 28,600 |
| 2021-12-22 | $32.47 | $32.79 | $32.40 | $32.79 | $31.76 | 43,924 |
| 2021-12-21 | $32.74 | $33.12 | $32.50 | $32.55 | $31.53 | 52,519 |
| 2021-12-20 | $32.34 | $33.09 | $31.93 | $32.50 | $31.48 | 85,214 |
| 2021-12-17 | $32.79 | $33.20 | $31.72 | $32.47 | $31.45 | 390,683 |
| 2021-12-16 | $32.38 | $33.12 | $32.34 | $32.71 | $31.69 | 88,727 |
| 2021-12-15 | $32.33 | $32.80 | $31.78 | $32.00 | $31.00 | 203,297 |
| 2021-12-14 | $32.21 | $33.00 | $31.80 | $32.10 | $31.09 | 158,786 |
| 2021-12-13 | $32.97 | $32.97 | $32.10 | $32.21 | $31.20 | 98,431 |
| 2021-12-10 | $32.62 | $33.13 | $32.51 | $33.10 | $32.06 | 174,882 |
| 2021-12-09 | $32.59 | $32.92 | $32.36 | $32.63 | $31.61 | 55,407 |
| 2021-12-08 | $32.95 | $33.22 | $32.60 | $32.67 | $31.65 | 48,092 |
| 2021-12-07 | $33.22 | $33.22 | $32.82 | $32.94 | $31.91 | 60,650 |
| 2021-12-06 | $32.61 | $33.46 | $32.61 | $32.98 | $31.95 | 63,759 |
| 2021-12-03 | $32.97 | $32.97 | $32.28 | $32.39 | $31.38 | 55,506 |
| 2021-12-02 | $32.32 | $33.06 | $31.68 | $32.75 | $31.72 | 52,440 |
| 2021-12-01 | $33.10 | $33.45 | $32.30 | $32.40 | $31.05 | 94,928 |
| 2021-11-30 | $32.04 | $33.62 | $31.98 | $32.66 | $31.30 | 127,959 |
| 2021-11-29 | $33.19 | $33.30 | $32.19 | $32.35 | $31.01 | 66,020 |
| 2021-11-26 | $33.26 | $33.60 | $32.07 | $32.66 | $31.30 | 53,711 |
| 2021-11-24 | $34.30 | $34.76 | $34.14 | $34.15 | $32.73 | 38,779 |
| 2021-11-23 | $34.06 | $34.35 | $33.85 | $34.32 | $32.89 | 49,582 |
| 2021-11-22 | $33.62 | $34.26 | $33.59 | $33.87 | $32.46 | 129,593 |
| 2021-11-19 | $33.40 | $33.56 | $33.17 | $33.40 | $32.01 | 74,236 |
| 2021-11-18 | $33.32 | $33.77 | $33.32 | $33.68 | $32.28 | 55,222 |
| 2021-11-17 | $33.66 | $33.88 | $33.21 | $33.85 | $32.44 | 71,601 |
| 2021-11-16 | $33.98 | $33.98 | $33.58 | $33.76 | $32.36 | 84,496 |
| 2021-11-15 | $34.17 | $34.22 | $33.81 | $33.97 | $32.56 | 56,337 |
| 2021-11-12 | $34.53 | $34.59 | $33.98 | $34.09 | $32.67 | 45,090 |
| 2021-11-11 | $34.71 | $34.80 | $34.32 | $34.52 | $33.09 | 37,785 |
| 2021-11-10 | $34.53 | $34.78 | $33.96 | $34.59 | $33.15 | 44,956 |
| 2021-11-09 | $34.43 | $34.80 | $34.08 | $34.63 | $33.19 | 53,621 |
| 2021-11-08 | $34.82 | $34.96 | $34.49 | $34.65 | $33.21 | 40,451 |
| 2021-11-05 | $34.35 | $34.91 | $34.35 | $34.80 | $33.35 | 62,142 |
| 2021-11-04 | $34.65 | $34.65 | $33.70 | $34.16 | $32.74 | 64,800 |
| 2021-11-03 | $33.82 | $34.74 | $33.69 | $34.54 | $33.10 | 59,491 |
| 2021-11-02 | $34.36 | $34.52 | $33.82 | $33.89 | $32.48 | 52,422 |
| 2021-11-01 | $33.72 | $34.61 | $33.46 | $34.52 | $33.09 | 86,717 |
| 2021-10-29 | $33.17 | $34.00 | $33.17 | $33.56 | $32.17 | 90,420 |
| 2021-10-28 | $32.93 | $33.67 | $32.93 | $33.24 | $31.86 | 72,777 |
| 2021-10-27 | $33.37 | $33.37 | $32.78 | $32.87 | $31.50 | 65,424 |
| 2021-10-26 | $34.16 | $34.16 | $33.50 | $33.59 | $32.19 | 77,802 |
| 2021-10-25 | $33.53 | $34.32 | $33.46 | $34.03 | $32.62 | 92,245 |
| 2021-10-22 | $33.15 | $33.35 | $32.59 | $33.30 | $31.92 | 77,948 |
| 2021-10-21 | $32.77 | $33.35 | $32.43 | $32.92 | $31.55 | 76,746 |
| 2021-10-20 | $32.47 | $32.90 | $32.40 | $32.89 | $31.52 | 52,879 |
| 2021-10-19 | $32.56 | $32.56 | $32.18 | $32.50 | $31.15 | 37,645 |
| 2021-10-18 | $32.61 | $32.78 | $32.38 | $32.50 | $31.15 | 37,976 |
| 2021-10-15 | $33.08 | $33.12 | $32.58 | $32.58 | $31.23 | 67,098 |
| 2021-10-14 | $32.76 | $32.77 | $32.26 | $32.77 | $31.41 | 50,659 |
| 2021-10-13 | $32.84 | $32.84 | $32.16 | $32.42 | $31.07 | 39,919 |
| 2021-10-12 | $32.89 | $33.14 | $32.77 | $32.87 | $31.50 | 49,967 |
| 2021-10-11 | $33.53 | $33.53 | $32.83 | $32.83 | $31.47 | 50,122 |
| 2021-10-08 | $33.24 | $33.50 | $33.24 | $33.35 | $31.96 | 28,423 |
| 2021-10-07 | $33.06 | $33.44 | $33.06 | $33.36 | $31.97 | 61,236 |
| 2021-10-06 | $32.90 | $33.10 | $32.51 | $32.79 | $31.43 | 53,452 |
| 2021-10-05 | $33.05 | $33.36 | $32.36 | $33.11 | $31.73 | 192,771 |
| 2021-10-04 | $32.90 | $33.30 | $32.82 | $32.88 | $31.51 | 70,492 |
| 2021-10-01 | $32.11 | $32.99 | $32.04 | $32.82 | $31.46 | 178,200 |
| 2021-09-30 | $32.56 | $32.56 | $31.90 | $31.97 | $30.64 | 67,968 |
| 2021-09-29 | $32.07 | $32.56 | $31.94 | $32.38 | $31.03 | 83,445 |
| 2021-09-28 | $32.35 | $32.41 | $31.89 | $31.96 | $30.63 | 109,847 |
| 2021-09-27 | $31.26 | $32.61 | $31.26 | $32.21 | $30.87 | 129,489 |
| 2021-09-24 | $30.70 | $31.44 | $30.69 | $31.19 | $29.89 | 72,700 |
| 2021-09-23 | $30.55 | $31.33 | $30.42 | $30.86 | $29.58 | 68,741 |
| 2021-09-22 | $30.21 | $30.69 | $30.13 | $30.30 | $29.04 | 76,260 |
| 2021-09-21 | $30.20 | $30.50 | $29.91 | $29.95 | $28.71 | 73,974 |
| 2021-09-20 | $30.43 | $30.99 | $29.78 | $30.11 | $28.86 | 82,102 |
| 2021-09-17 | $30.76 | $31.13 | $30.61 | $30.83 | $29.55 | 411,461 |
| 2021-09-16 | $31.12 | $31.35 | $30.64 | $30.80 | $29.52 | 76,434 |
| 2021-09-15 | $30.89 | $31.21 | $30.83 | $30.99 | $29.70 | 65,317 |
| 2021-09-14 | $31.45 | $31.45 | $30.91 | $30.94 | $29.65 | 104,140 |
| 2021-09-13 | $31.71 | $31.71 | $31.07 | $31.33 | $30.03 | 116,303 |
| 2021-09-10 | $31.94 | $32.25 | $31.49 | $31.57 | $30.26 | 67,057 |
| 2021-09-09 | $31.86 | $32.26 | $31.86 | $31.95 | $30.62 | 73,313 |
| 2021-09-08 | $31.50 | $32.00 | $31.50 | $31.91 | $30.58 | 133,316 |
| 2021-09-07 | $31.68 | $31.85 | $31.31 | $31.37 | $30.07 | 126,762 |
| 2021-09-03 | $31.77 | $32.10 | $31.45 | $31.59 | $30.28 | 108,362 |
| 2021-09-02 | $31.68 | $32.16 | $31.68 | $31.81 | $30.49 | 152,406 |
| 2021-09-01 | $32.09 | $32.44 | $31.65 | $32.17 | $30.51 | 213,138 |
| 2021-08-31 | $32.19 | $32.45 | $32.01 | $32.09 | $30.43 | 87,182 |
| 2021-08-30 | $32.87 | $32.92 | $32.10 | $32.19 | $30.53 | 84,419 |
| 2021-08-27 | $32.41 | $32.99 | $32.41 | $32.67 | $30.98 | 96,016 |
| 2021-08-26 | $32.72 | $32.98 | $32.30 | $32.40 | $30.72 | 98,938 |
| 2021-08-25 | $32.86 | $33.09 | $32.53 | $32.56 | $30.88 | 79,900 |
| 2021-08-24 | $32.84 | $33.01 | $32.37 | $32.76 | $31.07 | 66,879 |
| 2021-08-23 | $32.93 | $33.11 | $32.70 | $32.80 | $31.10 | 102,726 |
| 2021-08-20 | $32.37 | $33.16 | $31.65 | $32.79 | $31.09 | 414,761 |
| 2021-08-19 | $32.74 | $32.88 | $32.45 | $32.63 | $30.94 | 96,971 |
| 2021-08-18 | $33.36 | $33.65 | $32.93 | $32.97 | $31.26 | 76,151 |
| 2021-08-17 | $33.58 | $33.79 | $33.18 | $33.50 | $31.77 | 55,044 |
| 2021-08-16 | $33.93 | $34.14 | $33.46 | $33.74 | $32.00 | 100,078 |
| 2021-08-13 | $34.28 | $34.28 | $33.63 | $33.82 | $32.07 | 69,911 |
| 2021-08-12 | $34.29 | $34.33 | $33.64 | $34.20 | $32.43 | 95,853 |
| 2021-08-11 | $34.30 | $34.43 | $33.83 | $34.35 | $32.57 | 88,589 |
| 2021-08-10 | $33.97 | $34.39 | $33.53 | $34.32 | $32.55 | 111,761 |
| 2021-08-09 | $34.04 | $34.14 | $33.63 | $33.81 | $32.06 | 51,708 |
| 2021-08-06 | $33.93 | $34.36 | $33.75 | $34.17 | $32.40 | 46,127 |
| 2021-08-05 | $33.42 | $33.59 | $33.27 | $33.54 | $31.81 | 45,652 |
| 2021-08-04 | $33.57 | $33.73 | $33.22 | $33.26 | $31.54 | 56,296 |
| 2021-08-03 | $33.39 | $34.01 | $33.06 | $33.81 | $32.06 | 117,424 |
| 2021-08-02 | $33.80 | $34.28 | $33.25 | $33.39 | $31.66 | 73,532 |
| 2021-07-30 | $33.62 | $34.16 | $33.52 | $33.63 | $31.89 | 66,894 |
| 2021-07-29 | $33.79 | $33.99 | $33.49 | $33.73 | $31.99 | 68,866 |
| 2021-07-28 | $33.50 | $33.71 | $32.90 | $33.55 | $31.82 | 93,731 |
| 2021-07-27 | $33.11 | $33.45 | $33.03 | $33.40 | $31.67 | 58,591 |
| 2021-07-26 | $33.15 | $33.67 | $33.12 | $33.28 | $31.56 | 61,108 |
| 2021-07-23 | $33.06 | $33.17 | $32.69 | $33.11 | $31.40 | 51,854 |
| 2021-07-22 | $33.72 | $33.95 | $32.60 | $32.70 | $31.01 | 79,640 |
| 2021-07-21 | $33.24 | $34.39 | $33.17 | $33.89 | $32.14 | 92,434 |
| 2021-07-20 | $32.51 | $33.82 | $32.51 | $33.05 | $31.34 | 116,763 |
| 2021-07-19 | $33.09 | $33.99 | $32.31 | $32.55 | $30.87 | 71,942 |
| 2021-07-16 | $33.83 | $33.83 | $33.40 | $33.60 | $31.86 | 65,823 |
| 2021-07-15 | $33.08 | $33.84 | $33.08 | $33.57 | $31.83 | 120,313 |
| 2021-07-14 | $33.08 | $33.42 | $32.83 | $33.26 | $31.54 | 72,876 |
| 2021-07-13 | $33.56 | $33.56 | $32.90 | $33.00 | $31.29 | 56,308 |
| 2021-07-12 | $33.19 | $33.71 | $33.06 | $33.61 | $31.87 | 85,340 |
| 2021-07-09 | $33.09 | $33.44 | $32.86 | $33.25 | $31.53 | 60,120 |
| 2021-07-08 | $32.67 | $33.29 | $32.22 | $32.59 | $30.90 | 98,749 |
| 2021-07-07 | $33.34 | $33.74 | $32.93 | $33.21 | $31.49 | 82,469 |
| 2021-07-06 | $33.99 | $33.99 | $33.08 | $33.44 | $31.71 | 49,431 |
| 2021-07-02 | $34.51 | $34.51 | $33.90 | $34.04 | $32.28 | 51,717 |
| 2021-07-01 | $34.77 | $34.81 | $34.28 | $34.52 | $32.73 | 79,624 |
| 2021-06-30 | $34.17 | $34.67 | $34.17 | $34.38 | $32.60 | 80,430 |
| 2021-06-29 | $34.32 | $34.65 | $34.15 | $34.27 | $32.50 | 60,421 |
| 2021-06-28 | $35.23 | $35.23 | $34.10 | $34.30 | $32.53 | 73,669 |
| 2021-06-25 | $35.36 | $35.90 | $35.03 | $35.35 | $33.52 | 210,261 |
| 2021-06-24 | $34.57 | $35.42 | $34.49 | $35.39 | $33.56 | 48,372 |
| 2021-06-23 | $34.71 | $35.37 | $34.53 | $34.56 | $32.77 | 114,505 |
| 2021-06-22 | $35.03 | $35.03 | $34.29 | $34.67 | $32.88 | 45,824 |
| 2021-06-21 | $34.48 | $35.13 | $34.29 | $34.94 | $33.13 | 52,011 |
| 2021-06-18 | $35.35 | $35.54 | $34.16 | $34.26 | $32.49 | 133,622 |
| 2021-06-17 | $36.77 | $37.01 | $36.02 | $36.05 | $34.19 | 121,800 |
| 2021-06-16 | $36.35 | $37.12 | $36.20 | $36.97 | $35.06 | 60,154 |
| 2021-06-15 | $36.48 | $36.87 | $36.31 | $36.50 | $34.61 | 45,047 |
| 2021-06-14 | $36.15 | $36.35 | $36.04 | $36.32 | $34.44 | 91,751 |
| 2021-06-11 | $36.25 | $36.40 | $36.07 | $36.15 | $34.28 | 92,534 |
| 2021-06-10 | $36.64 | $37.42 | $36.13 | $36.14 | $34.27 | 96,372 |
| 2021-06-09 | $36.07 | $36.48 | $35.83 | $36.26 | $34.38 | 109,124 |
| 2021-06-08 | $35.85 | $36.37 | $35.54 | $36.27 | $34.39 | 86,905 |
| 2021-06-07 | $36.85 | $36.85 | $35.93 | $36.02 | $34.16 | 82,748 |
| 2021-06-04 | $37.24 | $37.56 | $36.38 | $36.75 | $34.85 | 81,318 |
| 2021-06-03 | $37.22 | $37.41 | $36.84 | $37.31 | $35.38 | 100,365 |
| 2021-06-02 | $37.79 | $37.92 | $37.20 | $37.46 | $35.20 | 100,059 |
| 2021-06-01 | $39.21 | $39.21 | $37.76 | $37.80 | $35.52 | 166,629 |
| 2021-05-28 | $40.16 | $41.47 | $37.99 | $39.13 | $36.77 | 131,565 |
| 2021-05-27 | $7.60 | $7.71 | $7.60 | $7.70 | $36.18 | 59,254 |
| 2021-05-26 | $7.48 | $7.60 | $7.46 | $7.58 | $35.61 | 64,307 |
| 2021-05-25 | $7.71 | $7.73 | $7.45 | $7.46 | $35.05 | 62,381 |
| 2021-05-24 | $7.76 | $7.76 | $7.61 | $7.67 | $36.04 | 106,016 |
| 2021-05-21 | $7.79 | $7.80 | $7.68 | $7.76 | $36.46 | 46,525 |
| 2021-05-20 | $7.69 | $7.71 | $7.57 | $7.70 | $36.18 | 51,622 |
| 2021-05-19 | $7.65 | $7.73 | $7.53 | $7.70 | $36.18 | 95,260 |
| 2021-05-18 | $7.80 | $7.83 | $7.70 | $7.70 | $36.18 | 35,437 |
| 2021-05-17 | $7.76 | $7.82 | $7.70 | $7.80 | $36.65 | 36,034 |
| 2021-05-14 | $7.72 | $7.77 | $7.66 | $7.77 | $36.51 | 43,690 |
| 2021-05-13 | $7.42 | $7.70 | $7.42 | $7.69 | $36.13 | 86,595 |
| 2021-05-12 | $7.53 | $7.58 | $7.39 | $7.42 | $34.86 | 78,545 |
| 2021-05-11 | $7.48 | $7.58 | $7.47 | $7.50 | $35.24 | 46,519 |
| 2021-05-10 | $7.59 | $7.69 | $7.54 | $7.55 | $35.47 | 87,663 |
| 2021-05-07 | $7.44 | $7.61 | $7.42 | $7.59 | $35.66 | 51,416 |
| 2021-05-06 | $7.45 | $7.55 | $7.42 | $7.55 | $35.47 | 118,286 |
| 2021-05-05 | $7.47 | $7.47 | $7.37 | $7.44 | $34.96 | 39,711 |
| 2021-05-04 | $7.40 | $7.50 | $7.39 | $7.46 | $35.05 | 73,310 |
| 2021-05-03 | $7.39 | $7.44 | $7.36 | $7.40 | $34.75 | 112,972 |
| 2021-04-30 | $7.38 | $7.40 | $7.29 | $7.32 | $34.37 | 66,345 |
| 2021-04-29 | $7.44 | $7.47 | $7.41 | $7.42 | $34.86 | 48,061 |
| 2021-04-28 | $7.42 | $7.43 | $7.37 | $7.39 | $34.72 | 31,088 |
| 2021-04-27 | $7.43 | $7.44 | $7.35 | $7.41 | $34.82 | 63,064 |
| 2021-04-26 | $7.46 | $7.50 | $7.37 | $7.40 | $34.77 | 49,572 |
| 2021-04-23 | $7.31 | $7.50 | $7.31 | $7.45 | $35.00 | 74,432 |
| 2021-04-22 | $7.47 | $7.47 | $7.32 | $7.34 | $34.49 | 38,456 |
| 2021-04-21 | $7.38 | $7.48 | $7.34 | $7.44 | $34.93 | 64,515 |
| 2021-04-20 | $7.53 | $7.53 | $7.36 | $7.38 | $34.68 | 62,903 |
| 2021-04-19 | $7.55 | $7.58 | $7.44 | $7.52 | $35.33 | 73,101 |
| 2021-04-16 | $7.62 | $7.62 | $7.51 | $7.55 | $35.47 | 34,038 |
| 2021-04-15 | $7.53 | $7.54 | $7.41 | $7.54 | $35.43 | 28,921 |
| 2021-04-14 | $7.41 | $7.55 | $7.41 | $7.52 | $35.33 | 47,865 |
| 2021-04-13 | $7.50 | $7.50 | $7.38 | $7.43 | $34.91 | 46,262 |
| 2021-04-12 | $7.51 | $7.56 | $7.51 | $7.55 | $35.47 | 30,981 |
| 2021-04-09 | $7.51 | $7.55 | $7.47 | $7.53 | $35.38 | 49,382 |
| 2021-04-08 | $7.40 | $7.50 | $7.33 | $7.49 | $35.19 | 52,010 |
| 2021-04-07 | $7.44 | $7.49 | $7.38 | $7.44 | $34.96 | 65,519 |
| 2021-04-06 | $7.46 | $7.51 | $7.41 | $7.45 | $35.00 | 46,653 |
| 2021-04-05 | $7.55 | $7.59 | $7.43 | $7.50 | $35.24 | 54,463 |
| 2021-04-01 | $7.37 | $7.48 | $7.29 | $7.46 | $35.05 | 85,462 |
| 2021-03-31 | $7.44 | $7.50 | $7.32 | $7.37 | $34.63 | 136,994 |
| 2021-03-30 | $7.54 | $7.59 | $7.45 | $7.46 | $35.05 | 154,314 |
| 2021-03-29 | $7.47 | $7.59 | $7.37 | $7.42 | $34.86 | 67,552 |
| 2021-03-26 | $7.49 | $7.54 | $7.41 | $7.53 | $35.38 | 75,976 |
| 2021-03-25 | $7.24 | $7.47 | $7.14 | $7.38 | $34.68 | 75,276 |
| 2021-03-24 | $7.19 | $7.45 | $7.16 | $7.18 | $33.74 | 82,719 |
| 2021-03-23 | $7.25 | $7.30 | $7.11 | $7.12 | $33.45 | 63,673 |
| 2021-03-22 | $7.45 | $7.48 | $7.22 | $7.31 | $34.35 | 87,376 |
| 2021-03-19 | $7.44 | $7.54 | $7.37 | $7.48 | $35.15 | 482,505 |
| 2021-03-18 | $7.63 | $7.78 | $7.54 | $7.57 | $35.57 | 75,931 |
| 2021-03-17 | $7.59 | $7.64 | $7.51 | $7.56 | $35.52 | 67,117 |
| 2021-03-16 | $7.61 | $7.61 | $7.44 | $7.55 | $35.47 | 72,219 |
| 2021-03-15 | $7.83 | $7.86 | $7.61 | $7.68 | $36.08 | 62,046 |
| 2021-03-12 | $7.77 | $7.95 | $7.69 | $7.82 | $36.72 | 73,670 |
| 2021-03-11 | $7.73 | $7.75 | $7.61 | $7.71 | $36.23 | 80,395 |
| 2021-03-10 | $7.52 | $7.80 | $7.44 | $7.73 | $36.32 | 113,241 |
| 2021-03-09 | $7.58 | $7.62 | $7.43 | $7.52 | $35.33 | 65,833 |
| 2021-03-08 | $7.37 | $7.68 | $7.37 | $7.63 | $35.85 | 107,638 |
| 2021-03-05 | $7.27 | $7.35 | $7.22 | $7.33 | $34.44 | 99,734 |
| 2021-03-04 | $7.11 | $7.38 | $7.08 | $7.20 | $33.83 | 143,019 |
| 2021-03-03 | $7.11 | $7.39 | $7.11 | $7.23 | $33.65 | 124,594 |
| 2021-03-02 | $7.07 | $7.12 | $6.98 | $7.03 | $32.72 | 51,507 |
| 2021-03-01 | $7.04 | $7.13 | $6.98 | $7.09 | $33.00 | 69,982 |
| 2021-02-26 | $6.97 | $6.99 | $6.82 | $6.88 | $32.02 | 141,610 |
| 2021-02-25 | $7.18 | $7.18 | $6.96 | $6.96 | $32.40 | 138,947 |
| 2021-02-24 | $7.09 | $7.19 | $7.08 | $7.13 | $33.19 | 90,300 |
| 2021-02-23 | $7.00 | $7.12 | $6.95 | $7.02 | $32.67 | 106,698 |
| 2021-02-22 | $6.81 | $6.97 | $6.81 | $6.95 | $32.35 | 221,226 |
| 2021-02-19 | $6.73 | $6.87 | $6.73 | $6.85 | $31.86 | 203,346 |
| 2021-02-18 | $6.80 | $6.86 | $6.69 | $6.69 | $31.14 | 83,166 |
| 2021-02-17 | $6.75 | $6.86 | $6.75 | $6.81 | $31.70 | 47,407 |
| 2021-02-16 | $6.82 | $6.91 | $6.76 | $6.81 | $31.70 | 65,245 |
| 2021-02-12 | $6.70 | $6.80 | $6.70 | $6.77 | $31.51 | 45,330 |
| 2021-02-11 | $6.74 | $6.84 | $6.67 | $6.74 | $31.37 | 78,936 |
| 2021-02-10 | $6.77 | $6.82 | $6.72 | $6.75 | $31.42 | 111,156 |
| 2021-02-09 | $6.63 | $6.80 | $6.59 | $6.75 | $31.42 | 73,808 |
| 2021-02-08 | $6.55 | $6.63 | $6.51 | $6.63 | $30.86 | 93,943 |
| 2021-02-05 | $6.56 | $6.58 | $6.46 | $6.51 | $30.30 | 87,919 |
| 2021-02-04 | $6.38 | $6.53 | $6.33 | $6.50 | $30.25 | 126,433 |
| 2021-02-03 | $6.38 | $6.43 | $6.26 | $6.37 | $29.65 | 130,859 |
| 2021-02-02 | $6.38 | $6.47 | $6.30 | $6.39 | $29.74 | 94,602 |
| 2021-02-01 | $6.28 | $6.33 | $6.17 | $6.29 | $29.28 | 77,116 |
| 2021-01-29 | $6.34 | $6.38 | $6.19 | $6.22 | $28.95 | 94,964 |
| 2021-01-28 | $6.34 | $6.37 | $6.25 | $6.34 | $29.51 | 119,632 |
| 2021-01-27 | $6.46 | $6.51 | $6.23 | $6.28 | $29.23 | 131,166 |
| 2021-01-26 | $6.67 | $6.70 | $6.54 | $6.56 | $30.53 | 88,710 |
| 2021-01-25 | $6.73 | $6.83 | $6.54 | $6.67 | $31.05 | 176,881 |
| 2021-01-22 | $7.10 | $7.12 | $6.75 | $7.08 | $32.95 | 120,564 |
| 2021-01-21 | $7.30 | $7.34 | $7.12 | $7.15 | $33.26 | 80,470 |
| 2021-01-20 | $7.24 | $7.31 | $7.18 | $7.30 | $33.98 | 105,996 |
| 2021-01-19 | $7.22 | $7.29 | $7.13 | $7.23 | $33.65 | 66,224 |
| 2021-01-15 | $7.16 | $7.26 | $7.10 | $7.22 | $33.58 | 120,810 |
| 2021-01-14 | $7.11 | $7.26 | $7.10 | $7.19 | $33.47 | 109,610 |
| 2021-01-13 | $7.13 | $7.19 | $6.99 | $7.08 | $32.95 | 60,820 |
| 2021-01-12 | $7.08 | $7.17 | $7.03 | $7.15 | $33.28 | 65,904 |
| 2021-01-11 | $6.95 | $7.09 | $6.92 | $7.08 | $32.93 | 48,052 |
| 2021-01-08 | $7.14 | $7.23 | $6.88 | $7.03 | $32.70 | 81,775 |
| 2021-01-07 | $7.26 | $7.39 | $7.09 | $7.14 | $33.21 | 88,072 |
| 2021-01-06 | $6.86 | $7.31 | $6.75 | $7.15 | $33.28 | 235,491 |
| 2021-01-05 | $6.64 | $6.80 | $6.64 | $6.74 | $31.37 | 74,707 |
| 2021-01-04 | $6.73 | $6.76 | $6.61 | $6.64 | $30.91 | 127,676 |
| 2020-12-31 | $6.57 | $6.68 | $6.54 | $6.67 | $31.05 | 56,576 |
| 2020-12-30 | $6.56 | $6.64 | $6.51 | $6.58 | $30.63 | 53,703 |
| 2020-12-29 | $6.73 | $6.73 | $6.51 | $6.56 | $30.51 | 49,487 |
| 2020-12-28 | $6.63 | $6.73 | $6.59 | $6.69 | $31.14 | 73,963 |
| 2020-12-24 | $6.62 | $6.65 | $6.52 | $6.60 | $30.72 | 23,564 |
| 2020-12-23 | $6.46 | $6.64 | $6.46 | $6.61 | $30.77 | 53,867 |
| 2020-12-22 | $6.54 | $6.57 | $6.45 | $6.46 | $30.07 | 58,242 |
| 2020-12-21 | $6.53 | $6.62 | $6.48 | $6.56 | $30.51 | 94,590 |
| 2020-12-18 | $6.67 | $6.77 | $6.56 | $6.62 | $30.81 | 483,296 |
| 2020-12-17 | $6.60 | $6.66 | $6.52 | $6.64 | $30.91 | 81,468 |
| 2020-12-16 | $6.57 | $6.62 | $6.53 | $6.57 | $30.58 | 71,864 |
| 2020-12-15 | $6.44 | $6.60 | $6.43 | $6.55 | $30.49 | 95,297 |
| 2020-12-14 | $6.49 | $6.49 | $6.33 | $6.35 | $29.53 | 68,339 |
| 2020-12-11 | $6.31 | $6.39 | $6.30 | $6.34 | $29.51 | 37,836 |
| 2020-12-10 | $6.34 | $6.39 | $6.32 | $6.39 | $29.74 | 49,811 |
| 2020-12-09 | $6.41 | $6.46 | $6.34 | $6.38 | $29.70 | 60,636 |
| 2020-12-08 | $6.27 | $6.36 | $6.26 | $6.35 | $29.56 | 44,636 |
| 2020-12-07 | $6.30 | $6.41 | $6.23 | $6.33 | $29.46 | 57,405 |
| 2020-12-04 | $6.27 | $6.37 | $6.26 | $6.36 | $29.60 | 50,049 |
| 2020-12-03 | $6.25 | $6.29 | $6.18 | $6.23 | $29.00 | 78,129 |
| 2020-12-02 | $6.19 | $6.31 | $6.19 | $6.28 | $28.91 | 61,763 |
| 2020-12-01 | $6.22 | $6.31 | $6.16 | $6.24 | $28.73 | 68,018 |
| 2020-11-30 | $6.22 | $6.27 | $6.07 | $6.07 | $27.95 | 89,488 |
| 2020-11-27 | $6.32 | $6.36 | $6.18 | $6.29 | $28.96 | 48,284 |
| 2020-11-25 | $6.45 | $6.59 | $6.33 | $6.37 | $29.33 | 47,186 |
| 2020-11-24 | $6.32 | $6.58 | $6.32 | $6.52 | $30.02 | 155,835 |
| 2020-11-23 | $6.25 | $6.34 | $6.20 | $6.23 | $28.68 | 201,164 |
| 2020-11-20 | $6.13 | $6.21 | $6.09 | $6.21 | $28.57 | 63,777 |
| 2020-11-19 | $6.20 | $6.22 | $6.08 | $6.22 | $28.64 | 44,737 |
| 2020-11-18 | $6.37 | $6.46 | $6.22 | $6.22 | $28.64 | 65,271 |
| 2020-11-17 | $6.33 | $6.34 | $6.19 | $6.30 | $29.01 | 75,708 |
| 2020-11-16 | $6.26 | $6.42 | $6.25 | $6.39 | $29.42 | 63,292 |
| 2020-11-13 | $6.00 | $6.18 | $6.00 | $6.13 | $28.22 | 68,743 |
| 2020-11-12 | $6.04 | $6.07 | $5.86 | $5.99 | $27.56 | 83,026 |
| 2020-11-11 | $6.28 | $6.28 | $6.02 | $6.12 | $28.18 | 68,205 |
| 2020-11-10 | $6.27 | $6.40 | $6.20 | $6.29 | $28.96 | 100,189 |
| 2020-11-09 | $5.79 | $6.37 | $5.79 | $6.20 | $28.55 | 148,368 |
| 2020-11-06 | $5.62 | $5.63 | $5.44 | $5.48 | $25.23 | 52,693 |
| 2020-11-05 | $5.46 | $5.62 | $5.46 | $5.57 | $25.65 | 78,145 |
| 2020-11-04 | $5.68 | $5.68 | $5.35 | $5.40 | $24.86 | 107,598 |
| 2020-11-03 | $5.70 | $5.81 | $5.68 | $5.77 | $26.57 | 79,214 |
| 2020-11-02 | $5.56 | $5.68 | $5.49 | $5.61 | $25.81 | 63,672 |
| 2020-10-30 | $5.36 | $5.54 | $5.36 | $5.50 | $25.30 | 73,616 |
| 2020-10-29 | $5.40 | $5.47 | $5.30 | $5.40 | $24.86 | 86,273 |
| 2020-10-28 | $5.46 | $5.54 | $5.41 | $5.42 | $24.95 | 64,232 |
| 2020-10-27 | $5.64 | $5.67 | $5.49 | $5.53 | $25.46 | 50,279 |
| 2020-10-26 | $5.71 | $5.73 | $5.60 | $5.67 | $26.11 | 65,570 |
| 2020-10-23 | $6.00 | $6.02 | $5.76 | $5.80 | $26.70 | 66,592 |
| 2020-10-22 | $5.58 | $5.93 | $5.48 | $5.93 | $27.30 | 118,566 |
| 2020-10-21 | $5.49 | $5.54 | $5.46 | $5.53 | $25.46 | 113,170 |
| 2020-10-20 | $5.46 | $5.53 | $5.45 | $5.49 | $25.25 | 54,674 |
| 2020-10-19 | $5.48 | $5.55 | $5.39 | $5.41 | $24.91 | 40,268 |
| 2020-10-16 | $5.48 | $5.51 | $5.40 | $5.47 | $25.18 | 40,098 |
| 2020-10-15 | $5.34 | $5.51 | $5.30 | $5.51 | $25.37 | 51,781 |
| 2020-10-14 | $5.47 | $5.53 | $5.39 | $5.40 | $24.86 | 34,931 |
| 2020-10-13 | $5.65 | $5.65 | $5.47 | $5.49 | $25.28 | 62,071 |
| 2020-10-12 | $5.63 | $5.69 | $5.59 | $5.69 | $26.20 | 48,854 |
| 2020-10-09 | $5.68 | $5.72 | $5.60 | $5.64 | $25.97 | 59,544 |
| 2020-10-08 | $5.69 | $5.71 | $5.59 | $5.63 | $25.92 | 53,545 |
| 2020-10-07 | $5.63 | $5.74 | $5.54 | $5.64 | $25.97 | 84,454 |
| 2020-10-06 | $5.49 | $5.73 | $5.45 | $5.58 | $25.69 | 166,696 |
| 2020-10-05 | $5.43 | $5.47 | $5.39 | $5.42 | $24.95 | 51,802 |
| 2020-10-02 | $5.20 | $5.43 | $5.20 | $5.37 | $24.72 | 79,145 |
| 2020-10-01 | $5.27 | $5.32 | $5.19 | $5.30 | $24.40 | 80,514 |
| 2020-09-30 | $5.30 | $5.38 | $5.22 | $5.22 | $24.03 | 86,031 |
| 2020-09-29 | $5.31 | $5.33 | $5.20 | $5.28 | $24.31 | 77,824 |
| 2020-09-28 | $5.21 | $5.38 | $5.19 | $5.33 | $24.54 | 95,638 |
| 2020-09-25 | $5.12 | $5.24 | $5.12 | $5.16 | $23.76 | 84,878 |
| 2020-09-24 | $5.07 | $5.29 | $5.05 | $5.17 | $23.78 | 99,900 |
| 2020-09-23 | $5.24 | $5.34 | $5.07 | $5.07 | $23.34 | 91,070 |
| 2020-09-22 | $5.32 | $5.38 | $5.12 | $5.19 | $23.90 | 174,932 |
| 2020-09-21 | $5.65 | $5.65 | $5.25 | $5.29 | $24.36 | 126,347 |
| 2020-09-18 | $5.64 | $5.80 | $5.54 | $5.74 | $26.43 | 263,153 |
| 2020-09-17 | $5.56 | $5.67 | $5.54 | $5.60 | $25.78 | 61,968 |
| 2020-09-16 | $5.63 | $5.73 | $5.59 | $5.63 | $25.92 | 76,523 |
| 2020-09-15 | $5.69 | $5.73 | $5.62 | $5.63 | $25.92 | 47,242 |
| 2020-09-14 | $5.62 | $5.74 | $5.61 | $5.70 | $26.22 | 70,291 |
| 2020-09-11 | $5.59 | $5.67 | $5.54 | $5.61 | $25.83 | 91,551 |
| 2020-09-10 | $5.69 | $5.72 | $5.56 | $5.58 | $25.69 | 103,255 |
| 2020-09-09 | $5.75 | $5.84 | $5.66 | $5.69 | $26.20 | 85,235 |
| 2020-09-08 | $5.91 | $5.91 | $5.64 | $5.73 | $26.38 | 77,747 |
| 2020-09-04 | $5.92 | $5.99 | $5.82 | $5.94 | $27.35 | 104,805 |
| 2020-09-03 | $5.85 | $6.01 | $5.63 | $5.80 | $26.70 | 102,200 |
| 2020-09-02 | $5.84 | $5.94 | $5.83 | $5.88 | $26.76 | 109,215 |
| 2020-09-01 | $5.92 | $5.98 | $5.87 | $5.88 | $26.76 | 68,652 |
| 2020-08-31 | $5.83 | $6.00 | $5.83 | $5.96 | $27.12 | 98,978 |
| 2020-08-28 | $5.91 | $5.91 | $5.79 | $5.86 | $26.67 | 91,601 |
| 2020-08-27 | $5.83 | $5.96 | $5.82 | $5.84 | $26.58 | 63,378 |
| 2020-08-26 | $5.91 | $5.92 | $5.78 | $5.82 | $26.49 | 67,064 |
| 2020-08-25 | $5.97 | $6.06 | $5.87 | $5.92 | $26.92 | 44,498 |
| 2020-08-24 | $5.82 | $5.93 | $5.77 | $5.93 | $26.96 | 42,785 |
| 2020-08-21 | $5.80 | $5.90 | $5.76 | $5.79 | $26.35 | 75,583 |
| 2020-08-20 | $5.85 | $5.91 | $5.82 | $5.84 | $26.58 | 62,052 |
| 2020-08-19 | $5.99 | $6.02 | $5.87 | $5.91 | $26.89 | 81,312 |
| 2020-08-18 | $6.10 | $6.10 | $5.90 | $5.94 | $27.03 | 57,905 |
| 2020-08-17 | $6.16 | $6.16 | $6.06 | $6.10 | $27.76 | 46,859 |
| 2020-08-14 | $6.07 | $6.24 | $6.03 | $6.21 | $28.24 | 56,244 |
| 2020-08-13 | $6.20 | $6.22 | $6.07 | $6.08 | $27.67 | 56,234 |
| 2020-08-12 | $6.39 | $6.45 | $6.17 | $6.25 | $28.44 | 59,410 |
| 2020-08-11 | $6.36 | $6.45 | $6.25 | $6.27 | $28.53 | 80,258 |
| 2020-08-10 | $6.15 | $6.38 | $6.15 | $6.25 | $28.44 | 79,934 |
| 2020-08-07 | $5.90 | $6.19 | $5.86 | $6.18 | $28.12 | 81,428 |
| 2020-08-06 | $5.89 | $5.96 | $5.86 | $5.90 | $26.85 | 43,242 |
| 2020-08-05 | $5.78 | $5.93 | $5.69 | $5.90 | $26.85 | 78,123 |
| 2020-08-04 | $5.74 | $5.87 | $5.70 | $5.73 | $26.05 | 56,070 |
| 2020-08-03 | $5.79 | $5.84 | $5.73 | $5.77 | $26.26 | 45,681 |
| 2020-07-31 | $5.82 | $5.82 | $5.68 | $5.79 | $26.35 | 73,068 |
| 2020-07-30 | $5.85 | $5.94 | $5.78 | $5.85 | $26.62 | 61,765 |
| 2020-07-29 | $5.89 | $5.97 | $5.83 | $5.96 | $27.12 | 76,171 |
| 2020-07-28 | $5.88 | $5.96 | $5.86 | $5.88 | $26.76 | 88,572 |
| 2020-07-27 | $5.98 | $5.99 | $5.88 | $5.92 | $26.94 | 72,987 |
| 2020-07-24 | $6.14 | $6.21 | $6.01 | $6.02 | $27.40 | 65,579 |
| 2020-07-23 | $6.00 | $6.12 | $5.96 | $6.12 | $27.83 | 137,677 |
| 2020-07-22 | $6.12 | $6.12 | $5.90 | $6.02 | $27.40 | 116,209 |
| 2020-07-21 | $6.07 | $6.21 | $6.03 | $6.21 | $28.26 | 75,856 |
| 2020-07-20 | $6.11 | $6.11 | $5.94 | $5.98 | $27.21 | 56,204 |
| 2020-07-17 | $6.22 | $6.24 | $6.11 | $6.13 | $27.90 | 66,507 |
| 2020-07-16 | $6.20 | $6.29 | $6.12 | $6.23 | $28.35 | 59,999 |
| 2020-07-15 | $5.96 | $6.27 | $5.92 | $6.22 | $28.31 | 100,659 |
| 2020-07-14 | $5.94 | $6.03 | $5.85 | $5.96 | $27.12 | 87,099 |
| 2020-07-13 | $5.98 | $6.05 | $5.86 | $5.97 | $27.17 | 75,854 |
| 2020-07-10 | $5.77 | $5.95 | $5.75 | $5.93 | $26.99 | 99,590 |
| 2020-07-09 | $5.93 | $5.93 | $5.70 | $5.74 | $26.12 | 97,102 |
| 2020-07-08 | $5.95 | $6.02 | $5.85 | $5.96 | $27.12 | 101,418 |
| 2020-07-07 | $5.99 | $6.04 | $5.90 | $5.95 | $27.08 | 83,420 |
| 2020-07-06 | $6.20 | $6.24 | $6.01 | $6.07 | $27.62 | 39,197 |
| 2020-07-02 | $6.20 | $6.34 | $6.02 | $6.04 | $27.49 | 54,505 |
| 2020-07-01 | $6.40 | $6.42 | $6.05 | $6.08 | $27.67 | 118,135 |
| 2020-06-30 | $6.17 | $6.37 | $6.16 | $6.33 | $28.81 | 81,598 |
| 2020-06-29 | $6.00 | $6.21 | $6.00 | $6.21 | $28.26 | 76,077 |
| 2020-06-26 | $5.93 | $6.01 | $5.75 | $5.90 | $26.85 | 186,419 |
| 2020-06-25 | $5.85 | $6.05 | $5.75 | $6.05 | $27.53 | 113,197 |
| 2020-06-24 | $5.95 | $5.99 | $5.82 | $5.92 | $26.94 | 118,344 |
| 2020-06-23 | $6.26 | $6.26 | $6.03 | $6.07 | $27.62 | 72,246 |
| 2020-06-22 | $6.00 | $6.15 | $5.94 | $6.13 | $27.90 | 51,989 |
| 2020-06-19 | $6.21 | $6.26 | $5.98 | $6.06 | $27.58 | 174,374 |
| 2020-06-18 | $6.17 | $6.28 | $6.09 | $6.16 | $28.03 | 49,182 |
| 2020-06-17 | $6.41 | $6.44 | $6.11 | $6.14 | $27.94 | 52,711 |
| 2020-06-16 | $6.48 | $6.53 | $6.28 | $6.41 | $29.17 | 97,413 |
| 2020-06-15 | $5.99 | $6.31 | $5.96 | $6.24 | $28.40 | 76,955 |
| 2020-06-12 | $6.26 | $6.36 | $6.02 | $6.22 | $28.31 | 94,458 |
| 2020-06-11 | $6.34 | $6.44 | $6.02 | $6.07 | $27.62 | 109,786 |
| 2020-06-10 | $6.96 | $6.97 | $6.62 | $6.63 | $30.17 | 68,797 |
| 2020-06-09 | $7.02 | $7.14 | $6.79 | $6.96 | $31.67 | 77,587 |
| 2020-06-08 | $7.04 | $7.25 | $7.01 | $7.23 | $32.90 | 112,323 |
| 2020-06-05 | $6.95 | $7.10 | $6.85 | $7.01 | $31.90 | 111,061 |
| 2020-06-04 | $6.44 | $6.71 | $6.42 | $6.65 | $30.26 | 111,737 |
| 2020-06-03 | $6.30 | $6.68 | $6.28 | $6.54 | $29.46 | 83,727 |
| 2020-06-02 | $6.32 | $6.39 | $6.17 | $6.22 | $28.02 | 76,495 |
| 2020-06-01 | $6.31 | $6.49 | $6.23 | $6.24 | $28.11 | 93,219 |
| 2020-05-29 | $6.57 | $6.60 | $6.23 | $6.30 | $28.38 | 112,936 |
| 2020-05-28 | $6.98 | $6.98 | $6.62 | $6.68 | $30.09 | 174,875 |
| 2020-05-27 | $6.45 | $6.95 | $6.41 | $6.90 | $31.08 | 131,989 |
| 2020-05-26 | $6.20 | $6.37 | $6.15 | $6.26 | $28.20 | 95,528 |
| 2020-05-22 | $6.07 | $6.08 | $5.89 | $6.01 | $27.07 | 71,104 |
| 2020-05-21 | $6.03 | $6.17 | $5.99 | $6.02 | $27.12 | 92,230 |
| 2020-05-20 | $5.99 | $6.25 | $5.99 | $6.04 | $27.21 | 148,262 |
| 2020-05-19 | $5.71 | $5.94 | $5.65 | $5.90 | $26.58 | 173,664 |
| 2020-05-18 | $5.70 | $5.84 | $5.52 | $5.75 | $25.90 | 193,396 |
| 2020-05-15 | $5.13 | $5.50 | $5.09 | $5.43 | $24.46 | 713,110 |
| 2020-05-14 | $5.06 | $5.22 | $4.79 | $5.16 | $23.24 | 211,222 |
| 2020-05-13 | $5.31 | $5.43 | $5.06 | $5.17 | $23.29 | 116,427 |
| 2020-05-12 | $5.69 | $5.72 | $5.31 | $5.34 | $24.05 | 166,566 |
| 2020-05-11 | $5.84 | $5.93 | $5.62 | $5.71 | $25.72 | 135,180 |
| 2020-05-08 | $5.78 | $6.00 | $5.76 | $5.97 | $26.89 | 71,549 |
| 2020-05-07 | $5.91 | $5.95 | $5.66 | $5.67 | $25.54 | 111,430 |
| 2020-05-06 | $6.10 | $6.10 | $5.65 | $5.84 | $26.31 | 173,099 |
| 2020-05-05 | $5.99 | $6.24 | $5.91 | $5.96 | $26.85 | 190,541 |
| 2020-05-04 | $6.05 | $6.09 | $5.79 | $5.91 | $26.62 | 83,926 |
| 2020-05-01 | $6.15 | $6.24 | $6.00 | $6.18 | $27.84 | 111,016 |
| 2020-04-30 | $6.46 | $6.46 | $6.13 | $6.30 | $28.38 | 137,187 |
| 2020-04-29 | $6.22 | $6.64 | $6.17 | $6.46 | $29.10 | 107,248 |
| 2020-04-28 | $6.00 | $6.17 | $5.95 | $6.05 | $27.25 | 104,202 |
| 2020-04-27 | $5.65 | $6.00 | $5.59 | $5.85 | $26.35 | 121,211 |
| 2020-04-24 | $5.51 | $5.69 | $5.41 | $5.49 | $24.73 | 114,375 |
| 2020-04-23 | $5.55 | $5.90 | $5.41 | $5.51 | $24.82 | 190,540 |
| 2020-04-22 | $5.58 | $5.87 | $5.03 | $5.16 | $23.24 | 125,338 |
| 2020-04-21 | $5.05 | $5.39 | $4.99 | $5.35 | $24.10 | 83,246 |
| 2020-04-20 | $5.20 | $5.32 | $5.06 | $5.21 | $23.47 | 66,405 |
| 2020-04-17 | $5.21 | $5.48 | $5.17 | $5.37 | $24.19 | 82,021 |
| 2020-04-16 | $5.02 | $5.06 | $4.80 | $5.01 | $22.57 | 120,287 |
| 2020-04-15 | $5.18 | $5.18 | $4.98 | $5.03 | $22.66 | 75,343 |
| 2020-04-14 | $5.66 | $5.80 | $5.31 | $5.41 | $24.37 | 73,098 |
| 2020-04-13 | $5.84 | $5.84 | $5.52 | $5.56 | $25.05 | 53,535 |
| 2020-04-09 | $5.63 | $5.86 | $5.43 | $5.86 | $26.40 | 98,670 |
| 2020-04-08 | $5.21 | $5.49 | $5.14 | $5.47 | $24.64 | 104,830 |
| 2020-04-07 | $5.45 | $5.52 | $5.03 | $5.12 | $23.06 | 99,770 |
| 2020-04-06 | $5.18 | $5.31 | $5.05 | $5.29 | $23.83 | 80,372 |
| 2020-04-03 | $5.26 | $5.34 | $4.75 | $4.92 | $22.16 | 116,565 |
| 2020-04-02 | $5.24 | $5.43 | $5.11 | $5.32 | $23.96 | 109,825 |
| 2020-04-01 | $5.31 | $5.44 | $5.12 | $5.27 | $23.74 | 121,809 |
| 2020-03-31 | $5.57 | $5.63 | $5.27 | $5.41 | $24.37 | 121,949 |
| 2020-03-30 | $5.36 | $5.64 | $5.17 | $5.62 | $25.32 | 102,245 |
| 2020-03-27 | $5.25 | $5.52 | $5.00 | $5.31 | $23.92 | 83,471 |
| 2020-03-26 | $5.03 | $5.53 | $4.94 | $5.48 | $24.68 | 92,996 |
| 2020-03-25 | $5.08 | $5.24 | $4.87 | $4.95 | $22.30 | 140,787 |
| 2020-03-24 | $4.80 | $5.08 | $4.72 | $5.06 | $22.79 | 126,522 |
| 2020-03-23 | $4.68 | $4.74 | $4.30 | $4.52 | $20.36 | 168,457 |
| 2020-03-20 | $4.88 | $5.25 | $4.61 | $4.66 | $20.99 | 196,200 |
| 2020-03-19 | $4.90 | $5.17 | $4.70 | $4.88 | $21.98 | 119,315 |
| 2020-03-18 | $5.57 | $5.63 | $4.87 | $4.88 | $21.98 | 136,897 |
| 2020-03-17 | $5.16 | $5.90 | $5.04 | $5.88 | $26.49 | 156,259 |
| 2020-03-16 | $5.40 | $5.52 | $5.05 | $5.06 | $22.79 | 121,968 |
| 2020-03-13 | $5.33 | $5.86 | $5.10 | $5.85 | $26.35 | 127,043 |
| 2020-03-12 | $5.80 | $5.91 | $5.01 | $5.08 | $22.88 | 174,816 |
| 2020-03-11 | $6.41 | $6.52 | $6.08 | $6.12 | $27.57 | 152,313 |
| 2020-03-10 | $6.69 | $6.69 | $6.28 | $6.60 | $29.73 | 227,129 |
| 2020-03-09 | $6.71 | $6.94 | $6.48 | $6.53 | $29.41 | 150,025 |
| 2020-03-06 | $6.94 | $7.11 | $6.82 | $7.01 | $31.58 | 134,249 |
| 2020-03-05 | $7.14 | $7.17 | $7.03 | $7.15 | $32.21 | 126,292 |
| 2020-03-04 | $7.23 | $7.37 | $7.07 | $7.36 | $32.84 | 74,887 |
| 2020-03-03 | $7.25 | $7.48 | $7.08 | $7.17 | $31.99 | 167,848 |
| 2020-03-02 | $6.84 | $7.31 | $6.84 | $7.30 | $32.57 | 149,649 |
| 2020-02-28 | $7.00 | $7.11 | $6.80 | $6.86 | $30.61 | 169,563 |
| 2020-02-27 | $7.35 | $7.44 | $7.11 | $7.11 | $31.73 | 101,457 |
| 2020-02-26 | $7.45 | $7.55 | $7.41 | $7.42 | $33.11 | 57,532 |
| 2020-02-25 | $7.65 | $7.65 | $7.43 | $7.44 | $33.20 | 83,399 |
| 2020-02-24 | $7.70 | $7.77 | $7.60 | $7.67 | $34.22 | 58,972 |
| 2020-02-21 | $7.83 | $7.86 | $7.76 | $7.77 | $34.67 | 119,885 |
| 2020-02-20 | $7.85 | $7.89 | $7.80 | $7.84 | $34.98 | 66,886 |
| 2020-02-19 | $7.87 | $7.89 | $7.80 | $7.85 | $35.03 | 50,063 |
| 2020-02-18 | $7.83 | $7.91 | $7.82 | $7.85 | $35.03 | 40,499 |
| 2020-02-14 | $7.98 | $8.01 | $7.87 | $7.89 | $35.21 | 63,743 |
| 2020-02-13 | $7.95 | $8.02 | $7.95 | $7.97 | $35.56 | 37,592 |
| 2020-02-12 | $8.00 | $8.01 | $7.95 | $7.97 | $35.56 | 32,176 |
| 2020-02-11 | $7.92 | $8.03 | $7.92 | $7.95 | $35.47 | 34,414 |
| 2020-02-10 | $7.95 | $7.96 | $7.91 | $7.93 | $35.38 | 42,876 |
| 2020-02-07 | $7.99 | $8.03 | $7.95 | $7.97 | $35.56 | 32,868 |
| 2020-02-06 | $8.16 | $8.19 | $8.01 | $8.01 | $35.74 | 29,015 |
| 2020-02-05 | $8.03 | $8.13 | $8.02 | $8.12 | $36.23 | 55,323 |
| 2020-02-04 | $8.00 | $8.05 | $7.96 | $7.97 | $35.56 | 43,789 |
| 2020-02-03 | $7.96 | $7.98 | $7.90 | $7.97 | $35.56 | 71,248 |
| 2020-01-31 | $7.97 | $8.03 | $7.90 | $7.93 | $35.38 | 68,284 |
| 2020-01-30 | $7.98 | $8.08 | $7.96 | $8.04 | $35.87 | 68,002 |
| 2020-01-29 | $8.08 | $8.11 | $7.98 | $8.01 | $35.74 | 78,157 |
| 2020-01-28 | $8.22 | $8.22 | $8.09 | $8.10 | $36.14 | 52,778 |
| 2020-01-27 | $8.04 | $8.16 | $8.03 | $8.13 | $36.28 | 62,640 |
| 2020-01-24 | $8.21 | $8.21 | $8.05 | $8.11 | $36.19 | 52,318 |
| 2020-01-23 | $8.16 | $8.23 | $8.05 | $8.22 | $36.68 | 84,448 |
| 2020-01-22 | $8.30 | $8.30 | $8.02 | $8.13 | $36.28 | 64,155 |
| 2020-01-21 | $8.38 | $8.44 | $8.29 | $8.30 | $37.03 | 47,472 |
| 2020-01-17 | $8.53 | $8.53 | $8.39 | $8.41 | $37.53 | 58,692 |
| 2020-01-16 | $8.39 | $8.51 | $8.36 | $8.44 | $37.66 | 52,091 |
| 2020-01-15 | $8.42 | $8.42 | $8.29 | $8.34 | $37.21 | 51,976 |
| 2020-01-14 | $8.46 | $8.46 | $8.39 | $8.43 | $37.61 | 67,732 |
| 2020-01-13 | $8.42 | $8.48 | $8.39 | $8.47 | $37.79 | 38,391 |
| 2020-01-10 | $8.49 | $8.52 | $8.39 | $8.43 | $37.61 | 41,919 |
| 2020-01-09 | $8.57 | $8.57 | $8.47 | $8.50 | $37.93 | 34,815 |
| 2020-01-08 | $8.46 | $8.54 | $8.45 | $8.49 | $37.88 | 89,031 |
| 2020-01-07 | $8.61 | $8.61 | $8.43 | $8.46 | $37.75 | 49,359 |
| 2020-01-06 | $8.71 | $8.71 | $8.60 | $8.63 | $38.51 | 38,314 |
| 2020-01-03 | $8.63 | $8.77 | $8.59 | $8.77 | $39.13 | 77,962 |
| 2020-01-02 | $8.72 | $8.77 | $8.67 | $8.72 | $38.91 | 60,408 |
| 2019-12-31 | $8.71 | $8.77 | $8.67 | $8.67 | $38.69 | 51,013 |
| 2019-12-30 | $8.71 | $8.73 | $8.66 | $8.72 | $38.91 | 51,234 |
| 2019-12-27 | $8.81 | $8.82 | $8.68 | $8.69 | $38.78 | 48,886 |
| 2019-12-26 | $8.82 | $8.85 | $8.78 | $8.82 | $39.36 | 35,930 |
| 2019-12-24 | $8.85 | $8.85 | $8.76 | $8.79 | $39.22 | 30,754 |
| 2019-12-23 | $9.01 | $9.01 | $8.83 | $8.85 | $39.49 | 45,233 |
| 2019-12-20 | $9.02 | $9.05 | $8.97 | $9.03 | $40.29 | 166,195 |
| 2019-12-19 | $8.98 | $9.00 | $8.89 | $8.99 | $40.11 | 108,520 |
| 2019-12-18 | $9.05 | $9.10 | $8.98 | $8.99 | $40.11 | 130,052 |
| 2019-12-17 | $8.86 | $9.05 | $8.86 | $9.03 | $40.29 | 127,406 |
| 2019-12-16 | $8.84 | $8.90 | $8.75 | $8.85 | $39.49 | 75,759 |
| 2019-12-13 | $8.76 | $8.80 | $8.68 | $8.75 | $39.04 | 96,373 |
| 2019-12-12 | $8.67 | $8.85 | $8.65 | $8.76 | $39.09 | 59,401 |
| 2019-12-11 | $8.68 | $8.70 | $8.62 | $8.65 | $38.60 | 45,388 |
| 2019-12-10 | $8.58 | $8.68 | $8.56 | $8.67 | $38.69 | 57,583 |
| 2019-12-09 | $8.64 | $8.65 | $8.55 | $8.58 | $38.28 | 60,202 |
| 2019-12-06 | $8.65 | $8.76 | $8.63 | $8.64 | $38.55 | 57,421 |
| 2019-12-05 | $8.60 | $8.66 | $8.55 | $8.59 | $38.33 | 41,669 |
| 2019-12-04 | $8.68 | $8.75 | $8.63 | $8.65 | $38.29 | 54,647 |
| 2019-12-03 | $8.67 | $8.68 | $8.61 | $8.65 | $38.29 | 32,979 |
| 2019-12-02 | $8.80 | $8.83 | $8.71 | $8.72 | $38.60 | 37,557 |
| 2019-11-29 | $8.75 | $8.84 | $8.73 | $8.78 | $38.87 | 23,739 |
| 2019-11-27 | $8.77 | $8.80 | $8.73 | $8.78 | $38.87 | 39,123 |
| 2019-11-26 | $8.74 | $8.84 | $8.72 | $8.73 | $38.65 | 58,477 |
| 2019-11-25 | $8.67 | $8.82 | $8.66 | $8.77 | $38.82 | 72,517 |
| 2019-11-22 | $8.72 | $8.73 | $8.63 | $8.70 | $38.51 | 23,219 |
| 2019-11-21 | $8.79 | $8.81 | $8.65 | $8.71 | $38.56 | 40,047 |
| 2019-11-20 | $8.77 | $8.83 | $8.72 | $8.75 | $38.74 | 56,155 |
| 2019-11-19 | $8.74 | $8.82 | $8.73 | $8.79 | $38.91 | 37,899 |
| 2019-11-18 | $8.70 | $8.78 | $8.66 | $8.72 | $38.60 | 27,840 |
| 2019-11-15 | $8.77 | $8.78 | $8.69 | $8.73 | $38.65 | 104,546 |
| 2019-11-14 | $8.68 | $8.72 | $8.66 | $8.70 | $38.51 | 34,821 |
| 2019-11-13 | $8.74 | $8.76 | $8.67 | $8.70 | $38.51 | 33,731 |
| 2019-11-12 | $8.76 | $8.86 | $8.76 | $8.80 | $38.96 | 41,656 |
| 2019-11-11 | $8.74 | $8.85 | $8.72 | $8.76 | $38.78 | 33,534 |
| 2019-11-08 | $8.75 | $8.83 | $8.68 | $8.74 | $38.69 | 43,229 |
| 2019-11-07 | $8.80 | $8.82 | $8.74 | $8.79 | $38.91 | 47,576 |
| 2019-11-06 | $8.80 | $8.80 | $8.68 | $8.73 | $38.65 | 52,414 |
| 2019-11-05 | $8.80 | $8.92 | $8.78 | $8.82 | $39.05 | 68,747 |
| 2019-11-04 | $8.70 | $8.79 | $8.68 | $8.76 | $38.78 | 52,250 |
| 2019-11-01 | $8.67 | $8.70 | $8.59 | $8.66 | $38.34 | 56,806 |
| 2019-10-31 | $8.55 | $8.65 | $8.45 | $8.64 | $38.25 | 74,210 |
| 2019-10-30 | $8.56 | $8.61 | $8.49 | $8.58 | $37.98 | 43,096 |
| 2019-10-29 | $8.51 | $8.65 | $8.49 | $8.62 | $38.16 | 58,110 |
| 2019-10-28 | $8.47 | $8.60 | $8.47 | $8.51 | $37.67 | 35,578 |
| 2019-10-25 | $8.42 | $8.53 | $8.41 | $8.46 | $37.45 | 35,616 |
| 2019-10-24 | $8.57 | $8.57 | $8.41 | $8.45 | $37.41 | 47,083 |
| 2019-10-23 | $8.56 | $8.63 | $8.52 | $8.56 | $37.89 | 64,748 |
| 2019-10-22 | $8.33 | $8.62 | $8.26 | $8.53 | $37.76 | 96,970 |
| 2019-10-21 | $8.20 | $8.41 | $8.19 | $8.29 | $36.70 | 76,388 |
| 2019-10-18 | $8.12 | $8.20 | $8.10 | $8.15 | $36.08 | 49,685 |
| 2019-10-17 | $8.09 | $8.17 | $8.06 | $8.17 | $36.17 | 48,390 |
| 2019-10-16 | $8.02 | $8.10 | $7.96 | $8.06 | $35.68 | 29,713 |
| 2019-10-15 | $7.96 | $8.08 | $7.96 | $8.03 | $35.55 | 32,038 |
| 2019-10-14 | $7.97 | $8.01 | $7.94 | $7.96 | $35.24 | 23,228 |
| 2019-10-11 | $7.99 | $8.11 | $7.91 | $8.00 | $35.42 | 40,731 |
| 2019-10-10 | $7.96 | $8.01 | $7.90 | $7.91 | $35.02 | 28,837 |
| 2019-10-09 | $7.94 | $7.98 | $7.86 | $7.94 | $35.15 | 30,794 |
| 2019-10-08 | $7.95 | $7.95 | $7.86 | $7.89 | $34.93 | 37,806 |
| 2019-10-07 | $8.00 | $8.07 | $7.94 | $8.00 | $35.42 | 65,014 |
| 2019-10-04 | $7.93 | $8.05 | $7.92 | $8.03 | $35.55 | 29,705 |
| 2019-10-03 | $8.00 | $8.01 | $7.91 | $7.93 | $35.11 | 55,487 |
| 2019-10-02 | $8.05 | $8.08 | $7.98 | $8.06 | $35.68 | 54,391 |
| 2019-10-01 | $8.24 | $8.33 | $7.98 | $8.03 | $35.55 | 87,151 |
| 2019-09-30 | $8.21 | $8.25 | $8.14 | $8.15 | $36.08 | 42,979 |
| 2019-09-27 | $8.24 | $8.32 | $8.14 | $8.21 | $36.35 | 52,061 |
| 2019-09-26 | $8.25 | $8.31 | $8.15 | $8.16 | $36.12 | 46,432 |
| 2019-09-25 | $8.16 | $8.33 | $8.14 | $8.30 | $36.74 | 83,039 |
| 2019-09-24 | $8.24 | $8.26 | $8.12 | $8.14 | $36.04 | 54,980 |
| 2019-09-23 | $8.22 | $8.30 | $8.17 | $8.23 | $36.43 | 49,182 |
| 2019-09-20 | $8.25 | $8.30 | $8.13 | $8.26 | $36.57 | 155,743 |
| 2019-09-19 | $8.31 | $8.43 | $8.20 | $8.22 | $36.39 | 57,903 |
| 2019-09-18 | $8.31 | $8.48 | $8.30 | $8.31 | $36.79 | 70,395 |
| 2019-09-17 | $8.27 | $8.34 | $8.21 | $8.32 | $36.83 | 55,524 |
| 2019-09-16 | $8.25 | $8.45 | $8.16 | $8.33 | $36.88 | 67,439 |
| 2019-09-13 | $8.25 | $8.41 | $8.23 | $8.34 | $36.92 | 69,103 |
| 2019-09-12 | $8.00 | $8.22 | $7.92 | $8.19 | $36.26 | 64,359 |
| 2019-09-11 | $7.87 | $8.08 | $7.82 | $8.03 | $35.55 | 113,415 |
| 2019-09-10 | $7.81 | $7.90 | $7.74 | $7.87 | $34.84 | 54,082 |
| 2019-09-09 | $7.66 | $7.84 | $7.64 | $7.78 | $34.44 | 44,554 |
| 2019-09-06 | $7.69 | $7.72 | $7.62 | $7.63 | $33.78 | 28,034 |
| 2019-09-05 | $7.63 | $7.84 | $7.62 | $7.66 | $33.91 | 63,083 |
| 2019-09-04 | $7.63 | $7.66 | $7.56 | $7.61 | $33.39 | 47,436 |
| 2019-09-03 | $7.62 | $7.63 | $7.51 | $7.58 | $33.26 | 47,623 |
| 2019-08-30 | $7.69 | $7.74 | $7.60 | $7.67 | $33.66 | 41,281 |
| 2019-08-29 | $7.60 | $7.71 | $7.60 | $7.67 | $33.66 | 38,166 |
| 2019-08-28 | $7.48 | $7.65 | $7.48 | $7.57 | $33.22 | 25,068 |
| 2019-08-27 | $7.64 | $7.64 | $7.45 | $7.48 | $32.82 | 55,111 |
| 2019-08-26 | $7.60 | $7.65 | $7.56 | $7.62 | $33.44 | 41,237 |
| 2019-08-23 | $7.71 | $7.72 | $7.50 | $7.54 | $33.08 | 62,885 |
| 2019-08-22 | $7.74 | $7.81 | $7.69 | $7.71 | $33.83 | 31,917 |
| 2019-08-21 | $7.70 | $7.75 | $7.65 | $7.72 | $33.87 | 36,701 |
| 2019-08-20 | $7.69 | $7.74 | $7.62 | $7.66 | $33.61 | 29,479 |
| 2019-08-19 | $7.80 | $7.81 | $7.73 | $7.75 | $34.01 | 26,460 |
| 2019-08-16 | $7.68 | $7.76 | $7.67 | $7.74 | $33.96 | 54,451 |
| 2019-08-15 | $7.66 | $7.78 | $7.62 | $7.64 | $33.52 | 17,860 |
| 2019-08-14 | $7.75 | $7.78 | $7.60 | $7.67 | $33.66 | 53,483 |
| 2019-08-13 | $7.81 | $7.95 | $7.81 | $7.88 | $34.58 | 21,395 |
| 2019-08-12 | $7.76 | $7.86 | $7.75 | $7.83 | $34.36 | 92,778 |
| 2019-08-09 | $7.82 | $7.86 | $7.76 | $7.83 | $34.36 | 74,192 |
| 2019-08-08 | $7.80 | $7.92 | $7.78 | $7.83 | $34.36 | 67,236 |
| 2019-08-07 | $7.77 | $7.81 | $7.64 | $7.78 | $34.14 | 39,585 |
| 2019-08-06 | $7.75 | $7.87 | $7.69 | $7.82 | $34.31 | 56,462 |
| 2019-08-05 | $7.79 | $7.85 | $7.59 | $7.75 | $34.01 | 67,160 |
| 2019-08-02 | $7.91 | $7.93 | $7.80 | $7.88 | $34.58 | 28,006 |
| 2019-08-01 | $8.10 | $8.19 | $7.85 | $7.88 | $34.58 | 66,816 |
| 2019-07-31 | $8.15 | $8.23 | $8.10 | $8.10 | $35.54 | 61,706 |
| 2019-07-30 | $8.03 | $8.18 | $8.00 | $8.15 | $35.76 | 51,273 |
| 2019-07-29 | $8.06 | $8.16 | $8.02 | $8.04 | $35.28 | 41,764 |
| 2019-07-26 | $7.98 | $8.09 | $7.93 | $8.06 | $35.37 | 70,597 |
| 2019-07-25 | $8.05 | $8.08 | $7.89 | $7.96 | $34.93 | 65,114 |
| 2019-07-24 | $7.64 | $8.03 | $7.64 | $8.02 | $35.19 | 85,991 |
| 2019-07-23 | $8.17 | $8.25 | $7.65 | $7.71 | $33.83 | 76,390 |
| 2019-07-22 | $8.19 | $8.21 | $8.10 | $8.20 | $35.98 | 39,066 |
| 2019-07-19 | $8.13 | $8.22 | $8.13 | $8.17 | $35.85 | 51,065 |
| 2019-07-18 | $8.13 | $8.25 | $8.05 | $8.18 | $35.89 | 41,634 |
| 2019-07-17 | $8.15 | $8.20 | $8.10 | $8.11 | $35.59 | 46,294 |
| 2019-07-16 | $8.10 | $8.17 | $8.04 | $8.17 | $35.85 | 38,982 |
| 2019-07-15 | $8.15 | $8.20 | $8.05 | $8.09 | $35.50 | 34,862 |
| 2019-07-12 | $8.05 | $8.15 | $8.05 | $8.15 | $35.76 | 44,711 |
| 2019-07-11 | $8.03 | $8.10 | $7.98 | $8.09 | $35.50 | 62,382 |
| 2019-07-10 | $8.01 | $8.05 | $8.00 | $8.02 | $35.19 | 60,720 |
| 2019-07-09 | $7.95 | $8.02 | $7.94 | $8.00 | $35.10 | 67,747 |
| 2019-07-08 | $7.89 | $7.97 | $7.87 | $7.95 | $34.88 | 50,743 |
| 2019-07-05 | $7.90 | $7.95 | $7.84 | $7.91 | $34.71 | 41,009 |
| 2019-07-03 | $7.84 | $7.88 | $7.81 | $7.86 | $34.49 | 18,042 |
| 2019-07-02 | $8.00 | $8.02 | $7.79 | $7.85 | $34.45 | 36,897 |
| 2019-07-01 | $7.99 | $8.07 | $7.94 | $7.98 | $35.02 | 76,991 |
| 2019-06-28 | $7.82 | $7.96 | $7.80 | $7.92 | $34.75 | 117,543 |
| 2019-06-27 | $7.59 | $7.82 | $7.59 | $7.81 | $34.27 | 52,181 |
| 2019-06-26 | $7.57 | $7.68 | $7.55 | $7.56 | $33.17 | 68,570 |
| 2019-06-25 | $7.54 | $7.61 | $7.46 | $7.56 | $33.17 | 54,509 |
| 2019-06-24 | $7.57 | $7.65 | $7.53 | $7.54 | $33.08 | 42,976 |
| 2019-06-21 | $7.49 | $7.62 | $7.49 | $7.56 | $33.17 | 81,567 |
| 2019-06-20 | $7.53 | $7.56 | $7.45 | $7.52 | $33.00 | 41,549 |
| 2019-06-19 | $7.55 | $7.62 | $7.51 | $7.53 | $33.04 | 73,756 |
| 2019-06-18 | $7.46 | $7.63 | $7.46 | $7.55 | $33.13 | 55,528 |
| 2019-06-17 | $7.63 | $7.66 | $7.47 | $7.47 | $32.78 | 48,408 |
| 2019-06-14 | $7.57 | $7.69 | $7.53 | $7.64 | $33.52 | 36,606 |
| 2019-06-13 | $7.46 | $7.58 | $7.45 | $7.54 | $33.08 | 36,075 |
| 2019-06-12 | $7.52 | $7.60 | $7.44 | $7.45 | $32.69 | 41,327 |
| 2019-06-11 | $7.55 | $7.60 | $7.48 | $7.55 | $33.13 | 34,094 |
| 2019-06-10 | $7.49 | $7.58 | $7.37 | $7.53 | $33.04 | 30,883 |
| 2019-06-07 | $7.44 | $7.46 | $7.37 | $7.42 | $32.56 | 23,700 |
| 2019-06-06 | $7.48 | $7.54 | $7.35 | $7.45 | $32.69 | 31,673 |
| 2019-06-05 | $7.57 | $7.60 | $7.47 | $7.53 | $32.74 | 32,486 |
| 2019-06-04 | $7.50 | $7.59 | $7.46 | $7.58 | $32.96 | 35,534 |
| 2019-06-03 | $7.39 | $7.47 | $7.32 | $7.40 | $32.18 | 40,644 |
| 2019-05-31 | $7.37 | $7.42 | $7.33 | $7.38 | $32.09 | 47,110 |
| 2019-05-30 | $7.63 | $7.65 | $7.41 | $7.46 | $32.44 | 30,517 |
| 2019-05-29 | $7.63 | $7.65 | $7.52 | $7.61 | $33.09 | 30,970 |
| 2019-05-28 | $7.67 | $7.69 | $7.63 | $7.66 | $33.31 | 25,528 |
| 2019-05-24 | $7.59 | $7.69 | $7.59 | $7.67 | $33.35 | 20,243 |
| 2019-05-23 | $7.64 | $7.64 | $7.52 | $7.56 | $32.87 | 45,417 |
| 2019-05-22 | $7.72 | $7.74 | $7.66 | $7.70 | $33.48 | 24,261 |
| 2019-05-21 | $7.79 | $7.81 | $7.75 | $7.77 | $33.79 | 28,711 |
| 2019-05-20 | $7.64 | $7.84 | $7.64 | $7.78 | $33.83 | 17,495 |
| 2019-05-17 | $7.72 | $7.83 | $7.68 | $7.69 | $33.44 | 38,094 |
| 2019-05-16 | $7.71 | $7.84 | $7.71 | $7.80 | $33.92 | 26,257 |
| 2019-05-15 | $7.73 | $7.77 | $7.61 | $7.71 | $33.52 | 28,060 |
| 2019-05-14 | $7.72 | $7.84 | $7.67 | $7.79 | $33.87 | 27,698 |
| 2019-05-13 | $7.86 | $7.89 | $7.70 | $7.72 | $33.57 | 35,010 |
| 2019-05-10 | $7.95 | $7.97 | $7.83 | $7.95 | $34.57 | 35,381 |
| 2019-05-09 | $7.93 | $7.99 | $7.88 | $7.98 | $34.70 | 20,942 |
| 2019-05-08 | $8.08 | $8.11 | $7.92 | $7.92 | $34.44 | 38,897 |
| 2019-05-07 | $8.15 | $8.19 | $8.02 | $8.08 | $35.13 | 29,932 |
| 2019-05-06 | $8.09 | $8.25 | $8.09 | $8.22 | $35.74 | 44,136 |
| 2019-05-03 | $8.08 | $8.20 | $8.05 | $8.14 | $35.39 | 43,242 |
| 2019-05-02 | $7.92 | $8.09 | $7.92 | $8.02 | $34.87 | 40,489 |
| 2019-05-01 | $8.00 | $8.04 | $7.92 | $7.94 | $34.52 | 111,983 |
| 2019-04-30 | $8.02 | $8.06 | $7.95 | $8.00 | $34.79 | 47,227 |
| 2019-04-29 | $7.96 | $8.09 | $7.95 | $8.00 | $34.79 | 56,964 |
| 2019-04-26 | $7.81 | $7.97 | $7.81 | $7.93 | $34.48 | 28,676 |
| 2019-04-25 | $7.86 | $7.90 | $7.74 | $7.80 | $33.92 | 27,040 |
| 2019-04-24 | $7.69 | $7.94 | $7.69 | $7.91 | $34.39 | 47,124 |
| 2019-04-23 | $7.79 | $7.81 | $7.60 | $7.70 | $33.48 | 111,341 |
| 2019-04-22 | $7.97 | $8.00 | $7.78 | $7.86 | $34.18 | 27,704 |
| 2019-04-18 | $8.13 | $8.24 | $7.97 | $8.00 | $34.79 | 29,527 |
| 2019-04-17 | $8.10 | $8.21 | $8.04 | $8.16 | $35.48 | 58,071 |
| 2019-04-16 | $7.96 | $8.11 | $7.94 | $8.11 | $35.26 | 23,602 |
| 2019-04-15 | $8.04 | $8.04 | $7.91 | $7.95 | $34.57 | 19,656 |
| 2019-04-12 | $8.08 | $8.13 | $7.94 | $8.01 | $34.83 | 30,142 |
| 2019-04-11 | $8.01 | $8.07 | $7.96 | $8.01 | $34.83 | 19,147 |
| 2019-04-10 | $7.80 | $8.06 | $7.80 | $8.02 | $34.87 | 77,048 |
| 2019-04-09 | $7.89 | $7.91 | $7.79 | $7.80 | $33.92 | 35,785 |
| 2019-04-08 | $7.87 | $7.92 | $7.82 | $7.88 | $34.26 | 41,648 |
| 2019-04-05 | $7.90 | $7.92 | $7.83 | $7.88 | $34.26 | 42,954 |
| 2019-04-04 | $7.80 | $7.91 | $7.77 | $7.89 | $34.31 | 23,068 |
| 2019-04-03 | $7.90 | $7.90 | $7.78 | $7.79 | $33.87 | 25,763 |
| 2019-04-02 | $7.88 | $7.88 | $7.79 | $7.82 | $34.00 | 71,590 |
| 2019-04-01 | $7.78 | $7.90 | $7.76 | $7.86 | $34.18 | 46,777 |
| 2019-03-29 | $7.80 | $7.80 | $7.62 | $7.76 | $33.74 | 65,720 |
| 2019-03-28 | $7.69 | $7.75 | $7.64 | $7.74 | $33.65 | 30,636 |
| 2019-03-27 | $7.65 | $7.77 | $7.60 | $7.69 | $33.44 | 69,713 |
| 2019-03-26 | $7.53 | $7.67 | $7.52 | $7.66 | $33.31 | 50,758 |
| 2019-03-25 | $7.50 | $7.59 | $7.43 | $7.51 | $32.65 | 38,625 |
| 2019-03-22 | $7.83 | $7.88 | $7.47 | $7.51 | $32.65 | 88,308 |
| 2019-03-21 | $7.83 | $8.01 | $7.80 | $7.88 | $34.26 | 52,021 |
| 2019-03-20 | $8.02 | $8.06 | $7.79 | $7.87 | $34.22 | 68,709 |
| 2019-03-19 | $8.29 | $8.30 | $8.02 | $8.03 | $34.92 | 57,617 |
| 2019-03-18 | $8.23 | $8.36 | $8.22 | $8.27 | $35.96 | 66,186 |
| 2019-03-15 | $8.27 | $8.35 | $8.21 | $8.22 | $35.74 | 125,937 |
| 2019-03-14 | $8.23 | $8.33 | $8.20 | $8.28 | $36.00 | 26,337 |
| 2019-03-13 | $8.33 | $8.36 | $8.23 | $8.23 | $35.79 | 44,534 |
| 2019-03-12 | $8.29 | $8.32 | $8.18 | $8.30 | $36.09 | 44,683 |
| 2019-03-11 | $8.06 | $8.31 | $8.05 | $8.28 | $36.00 | 49,291 |
| 2019-03-08 | $7.95 | $8.14 | $7.93 | $8.10 | $35.22 | 40,286 |
| 2019-03-07 | $8.15 | $8.15 | $7.94 | $7.96 | $34.61 | 70,680 |
| 2019-03-06 | $8.31 | $8.33 | $8.10 | $8.14 | $35.39 | 56,540 |
| 2019-03-05 | $8.41 | $8.41 | $8.27 | $8.29 | $36.05 | 39,631 |
| 2019-03-04 | $8.42 | $8.46 | $8.32 | $8.41 | $36.57 | 63,289 |
| 2019-03-01 | $8.52 | $8.54 | $8.35 | $8.41 | $36.57 | 34,224 |
| 2019-02-28 | $8.45 | $8.51 | $8.40 | $8.47 | $36.83 | 32,891 |
| 2019-02-27 | $8.43 | $8.52 | $8.40 | $8.51 | $36.71 | 28,364 |
| 2019-02-26 | $8.51 | $8.51 | $8.41 | $8.43 | $36.36 | 36,976 |
| 2019-02-25 | $8.63 | $8.64 | $8.49 | $8.51 | $36.71 | 45,394 |
| 2019-02-22 | $8.55 | $8.62 | $8.53 | $8.60 | $37.10 | 39,139 |
| 2019-02-21 | $8.50 | $8.58 | $8.42 | $8.55 | $36.88 | 69,842 |
| 2019-02-20 | $8.31 | $8.54 | $8.29 | $8.48 | $36.58 | 79,234 |
| 2019-02-19 | $8.18 | $8.37 | $7.89 | $8.32 | $35.89 | 54,591 |
| 2019-02-15 | $8.12 | $8.26 | $8.09 | $8.22 | $35.46 | 67,759 |
| 2019-02-14 | $8.06 | $8.15 | $8.01 | $8.07 | $34.81 | 46,574 |
| 2019-02-13 | $8.06 | $8.10 | $7.96 | $8.09 | $34.90 | 57,623 |
| 2019-02-12 | $8.09 | $8.11 | $8.01 | $8.02 | $34.59 | 37,673 |
| 2019-02-11 | $8.01 | $8.10 | $7.96 | $8.09 | $34.90 | 29,092 |
| 2019-02-08 | $7.98 | $8.01 | $7.91 | $8.01 | $34.55 | 25,424 |
| 2019-02-07 | $7.91 | $8.05 | $7.91 | $8.00 | $34.51 | 38,166 |
| 2019-02-06 | $7.91 | $7.98 | $7.86 | $7.95 | $34.29 | 19,611 |
| 2019-02-05 | $7.93 | $7.96 | $7.85 | $7.91 | $34.12 | 41,420 |
| 2019-02-04 | $7.83 | $7.97 | $7.80 | $7.92 | $34.16 | 45,892 |
| 2019-02-01 | $7.76 | $7.86 | $7.76 | $7.84 | $33.82 | 40,495 |
| 2019-01-31 | $7.78 | $7.81 | $7.71 | $7.76 | $33.47 | 54,295 |
| 2019-01-30 | $7.78 | $7.85 | $7.75 | $7.79 | $33.60 | 40,969 |
| 2019-01-29 | $7.75 | $7.82 | $7.75 | $7.78 | $33.56 | 40,249 |
| 2019-01-28 | $7.87 | $7.89 | $7.71 | $7.74 | $33.39 | 55,939 |
| 2019-01-25 | $7.97 | $7.97 | $7.86 | $7.91 | $34.12 | 26,107 |
| 2019-01-24 | $7.95 | $8.00 | $7.89 | $7.94 | $34.25 | 40,830 |
| 2019-01-23 | $7.75 | $7.98 | $7.70 | $7.95 | $34.29 | 64,589 |
| 2019-01-22 | $7.73 | $7.80 | $7.66 | $7.74 | $33.39 | 41,888 |
| 2019-01-18 | $7.74 | $7.82 | $7.66 | $7.75 | $33.43 | 44,567 |
| 2019-01-17 | $7.59 | $7.74 | $7.44 | $7.73 | $33.34 | 88,904 |
| 2019-01-16 | $7.51 | $7.63 | $7.51 | $7.62 | $32.87 | 52,078 |
| 2019-01-15 | $7.46 | $7.49 | $7.34 | $7.48 | $32.26 | 43,186 |
| 2019-01-14 | $7.41 | $7.51 | $7.39 | $7.46 | $32.18 | 43,443 |
| 2019-01-11 | $7.33 | $7.43 | $7.31 | $7.43 | $32.05 | 56,493 |
| 2019-01-10 | $7.31 | $7.39 | $7.30 | $7.36 | $31.75 | 36,785 |
| 2019-01-09 | $7.38 | $7.43 | $7.31 | $7.33 | $31.62 | 30,934 |
| 2019-01-08 | $7.28 | $7.42 | $7.21 | $7.36 | $31.75 | 46,627 |
| 2019-01-07 | $7.12 | $7.29 | $7.06 | $7.28 | $31.40 | 60,626 |
| 2019-01-04 | $6.93 | $7.15 | $6.89 | $7.13 | $30.75 | 56,723 |
| 2019-01-03 | $6.95 | $7.00 | $6.86 | $6.91 | $29.81 | 50,938 |
| 2019-01-02 | $6.80 | $7.00 | $6.77 | $6.96 | $30.02 | 61,272 |
| 2018-12-31 | $6.89 | $6.97 | $6.71 | $6.86 | $29.59 | 66,773 |
| 2018-12-28 | $6.79 | $6.95 | $6.73 | $6.89 | $29.72 | 65,377 |
| 2018-12-27 | $6.67 | $6.79 | $6.56 | $6.79 | $29.29 | 64,967 |
| 2018-12-26 | $6.60 | $6.79 | $6.56 | $6.77 | $29.20 | 67,024 |
| 2018-12-24 | $6.63 | $6.75 | $6.56 | $6.57 | $28.34 | 31,597 |
| 2018-12-21 | $6.68 | $6.73 | $6.56 | $6.68 | $28.81 | 135,821 |
| 2018-12-20 | $6.57 | $6.74 | $6.57 | $6.66 | $28.73 | 60,541 |
| 2018-12-19 | $6.90 | $6.93 | $6.51 | $6.53 | $28.17 | 90,546 |
| 2018-12-18 | $6.94 | $7.01 | $6.88 | $6.90 | $29.76 | 50,975 |
| 2018-12-17 | $7.05 | $7.11 | $6.88 | $6.90 | $29.76 | 86,561 |
| 2018-12-14 | $6.95 | $7.17 | $6.95 | $7.06 | $30.45 | 54,637 |
| 2018-12-13 | $7.16 | $7.20 | $6.98 | $7.05 | $30.41 | 89,964 |
| 2018-12-12 | $7.13 | $7.29 | $7.04 | $7.17 | $30.93 | 60,265 |
| 2018-12-11 | $7.17 | $7.21 | $7.01 | $7.06 | $30.45 | 56,312 |
| 2018-12-10 | $7.27 | $7.33 | $7.00 | $7.06 | $30.45 | 151,045 |
| 2018-12-07 | $7.33 | $7.41 | $7.13 | $7.23 | $31.19 | 68,023 |
| 2018-12-06 | $7.24 | $7.33 | $7.15 | $7.33 | $31.62 | 46,207 |
| 2018-12-04 | $7.79 | $7.80 | $7.34 | $7.37 | $31.50 | 69,567 |
| 2018-12-03 | $7.82 | $7.92 | $7.72 | $7.84 | $33.51 | 34,866 |
| 2018-11-30 | $7.73 | $7.92 | $7.61 | $7.89 | $33.72 | 68,239 |
| 2018-11-29 | $7.74 | $7.82 | $7.67 | $7.77 | $33.21 | 34,056 |
| 2018-11-28 | $7.68 | $7.80 | $7.53 | $7.76 | $33.16 | 40,773 |
| 2018-11-27 | $7.72 | $7.74 | $7.60 | $7.64 | $32.65 | 25,221 |
| 2018-11-26 | $7.74 | $7.82 | $7.69 | $7.73 | $33.04 | 42,828 |
| 2018-11-23 | $7.61 | $7.76 | $7.61 | $7.68 | $32.82 | 20,260 |
| 2018-11-21 | $7.68 | $7.80 | $7.62 | $7.67 | $32.78 | 20,593 |
| 2018-11-20 | $7.76 | $7.79 | $7.63 | $7.66 | $32.74 | 41,929 |
| 2018-11-19 | $7.82 | $7.88 | $7.73 | $7.79 | $33.29 | 33,008 |
| 2018-11-16 | $7.85 | $7.86 | $7.75 | $7.83 | $33.46 | 123,424 |
| 2018-11-15 | $7.64 | $7.91 | $7.64 | $7.85 | $33.55 | 38,334 |
| 2018-11-14 | $7.85 | $7.88 | $7.62 | $7.68 | $32.82 | 44,987 |
| 2018-11-13 | $7.78 | $7.92 | $7.78 | $7.81 | $33.38 | 40,745 |
| 2018-11-12 | $7.82 | $7.94 | $7.78 | $7.79 | $33.29 | 34,914 |
| 2018-11-09 | $7.97 | $7.98 | $7.79 | $7.85 | $33.55 | 36,278 |
| 2018-11-08 | $8.19 | $8.19 | $7.90 | $7.98 | $34.10 | 52,291 |
| 2018-11-07 | $7.94 | $8.18 | $7.86 | $8.18 | $34.96 | 158,910 |
| 2018-11-06 | $7.68 | $7.95 | $7.66 | $7.93 | $33.89 | 64,183 |
| 2018-11-05 | $7.63 | $7.71 | $7.61 | $7.67 | $32.78 | 49,845 |
| 2018-11-02 | $7.57 | $7.64 | $7.53 | $7.63 | $32.61 | 42,445 |
| 2018-11-01 | $7.57 | $7.58 | $7.48 | $7.51 | $32.10 | 39,520 |
| 2018-10-31 | $7.65 | $7.69 | $7.48 | $7.49 | $32.01 | 54,064 |
| 2018-10-30 | $7.52 | $7.63 | $7.50 | $7.61 | $32.52 | 37,381 |
| 2018-10-29 | $7.44 | $7.58 | $7.38 | $7.51 | $32.10 | 43,036 |
| 2018-10-26 | $7.34 | $7.44 | $7.27 | $7.36 | $31.45 | 46,513 |
| 2018-10-25 | $7.36 | $7.46 | $7.33 | $7.40 | $31.63 | 53,380 |
| 2018-10-24 | $7.60 | $7.60 | $7.31 | $7.33 | $31.33 | 62,342 |
| 2018-10-23 | $7.50 | $7.68 | $7.45 | $7.58 | $32.39 | 42,746 |
| 2018-10-22 | $7.67 | $7.71 | $7.52 | $7.57 | $32.35 | 60,392 |
| 2018-10-19 | $7.70 | $7.78 | $7.59 | $7.65 | $32.69 | 44,508 |
| 2018-10-18 | $7.85 | $7.93 | $7.71 | $7.73 | $33.04 | 52,587 |
| 2018-10-17 | $7.84 | $7.92 | $7.72 | $7.85 | $33.55 | 51,573 |
| 2018-10-16 | $7.86 | $7.89 | $7.70 | $7.88 | $33.68 | 60,623 |
| 2018-10-15 | $7.80 | $7.91 | $7.70 | $7.86 | $33.59 | 72,714 |
| 2018-10-12 | $8.09 | $8.09 | $7.66 | $7.75 | $33.12 | 85,092 |
| 2018-10-11 | $8.19 | $8.23 | $7.98 | $7.99 | $34.15 | 81,609 |
| 2018-10-10 | $8.34 | $8.44 | $8.21 | $8.23 | $35.17 | 70,068 |
| 2018-10-09 | $8.29 | $8.40 | $8.25 | $8.33 | $35.60 | 50,955 |
| 2018-10-08 | $8.23 | $8.34 | $8.20 | $8.30 | $35.47 | 32,731 |
| 2018-10-05 | $8.33 | $8.35 | $8.16 | $8.20 | $35.04 | 29,811 |
| 2018-10-04 | $8.39 | $8.48 | $8.27 | $8.31 | $35.51 | 37,648 |
| 2018-10-03 | $8.29 | $8.46 | $8.25 | $8.41 | $35.94 | 38,023 |
| 2018-10-02 | $8.34 | $8.34 | $8.23 | $8.26 | $35.30 | 29,658 |
| 2018-10-01 | $8.53 | $8.53 | $8.26 | $8.29 | $35.43 | 49,647 |
| 2018-09-28 | $8.35 | $8.55 | $8.35 | $8.50 | $36.33 | 75,128 |
| 2018-09-27 | $8.45 | $8.45 | $8.35 | $8.35 | $35.69 | 42,511 |
| 2018-09-26 | $8.55 | $8.55 | $8.35 | $8.35 | $35.69 | 59,228 |
| 2018-09-25 | $8.50 | $8.60 | $8.50 | $8.50 | $36.33 | 36,174 |
| 2018-09-24 | $8.60 | $8.65 | $8.50 | $8.50 | $36.33 | 49,707 |
| 2018-09-21 | $8.60 | $8.68 | $8.55 | $8.65 | $36.97 | 137,852 |
| 2018-09-20 | $8.50 | $8.60 | $8.50 | $8.60 | $36.75 | 71,923 |
| 2018-09-19 | $8.55 | $8.65 | $8.50 | $8.50 | $36.33 | 156,728 |
| 2018-09-18 | $8.80 | $8.80 | $8.55 | $8.55 | $36.54 | 63,375 |
| 2018-09-17 | $8.85 | $8.90 | $8.75 | $8.80 | $37.61 | 30,547 |
| 2018-09-14 | $8.75 | $8.90 | $8.70 | $8.80 | $37.61 | 49,549 |
| 2018-09-13 | $8.95 | $8.95 | $8.75 | $8.80 | $37.61 | 52,447 |
| 2018-09-12 | $9.00 | $9.07 | $8.85 | $8.85 | $37.82 | 59,130 |
| 2018-09-11 | $9.10 | $9.15 | $9.05 | $9.10 | $38.89 | 41,671 |
| 2018-09-10 | $9.20 | $9.20 | $9.05 | $9.10 | $38.89 | 38,703 |
| 2018-09-07 | $9.15 | $9.15 | $9.05 | $9.10 | $38.89 | 48,675 |
| 2018-09-06 | $9.20 | $9.20 | $9.15 | $9.18 | $39.23 | 39,753 |
| 2018-09-05 | $9.30 | $9.32 | $9.20 | $9.20 | $39.03 | 69,391 |
| 2018-09-04 | $9.20 | $9.32 | $9.20 | $9.30 | $39.45 | 101,882 |
| 2018-08-31 | $9.20 | $9.28 | $9.15 | $9.25 | $39.24 | 58,120 |
| 2018-08-30 | $9.25 | $9.25 | $9.15 | $9.23 | $39.16 | 45,220 |
| 2018-08-29 | $9.20 | $9.20 | $9.10 | $9.15 | $38.82 | 41,669 |
| 2018-08-28 | $9.30 | $9.30 | $9.15 | $9.15 | $38.82 | 69,826 |
| 2018-08-27 | $9.35 | $9.40 | $9.30 | $9.30 | $39.45 | 39,835 |
| 2018-08-24 | $9.40 | $9.45 | $9.30 | $9.40 | $39.88 | 53,614 |
| 2018-08-23 | $9.40 | $9.45 | $9.35 | $9.40 | $39.88 | 31,733 |
| 2018-08-22 | $9.30 | $9.45 | $9.28 | $9.45 | $40.09 | 73,495 |
| 2018-08-21 | $9.25 | $9.35 | $9.20 | $9.30 | $39.45 | 79,553 |
| 2018-08-20 | $9.25 | $9.30 | $9.20 | $9.25 | $39.24 | 63,154 |
| 2018-08-17 | $9.25 | $9.30 | $9.20 | $9.25 | $39.24 | 333,711 |
| 2018-08-16 | $9.25 | $9.30 | $9.20 | $9.30 | $39.45 | 71,861 |
| 2018-08-15 | $9.25 | $9.32 | $9.15 | $9.20 | $39.03 | 61,796 |
| 2018-08-14 | $9.15 | $9.30 | $9.15 | $9.30 | $39.45 | 69,237 |
| 2018-08-13 | $9.20 | $9.25 | $9.12 | $9.15 | $38.82 | 75,967 |
| 2018-08-10 | $9.20 | $9.25 | $9.10 | $9.25 | $39.24 | 47,730 |
| 2018-08-09 | $9.20 | $9.20 | $9.10 | $9.20 | $39.03 | 44,466 |
| 2018-08-08 | $9.15 | $9.20 | $9.10 | $9.20 | $39.03 | 23,324 |
| 2018-08-07 | $9.20 | $9.20 | $9.10 | $9.10 | $38.60 | 25,033 |
| 2018-08-06 | $9.10 | $9.20 | $9.10 | $9.20 | $39.03 | 32,244 |
| 2018-08-03 | $9.25 | $9.25 | $9.10 | $9.10 | $38.60 | 48,154 |
| 2018-08-02 | $9.10 | $9.25 | $9.10 | $9.20 | $39.03 | 40,238 |
| 2018-08-01 | $9.15 | $9.20 | $9.05 | $9.15 | $38.82 | 43,905 |
| 2018-07-31 | $9.10 | $9.15 | $9.05 | $9.10 | $38.60 | 49,798 |
| 2018-07-30 | $9.15 | $9.20 | $9.05 | $9.05 | $38.39 | 31,563 |
| 2018-07-27 | $9.25 | $9.40 | $9.10 | $9.15 | $38.82 | 69,090 |
| 2018-07-26 | $9.15 | $9.30 | $9.12 | $9.25 | $39.24 | 60,983 |
| 2018-07-25 | $9.05 | $9.20 | $8.95 | $9.15 | $38.82 | 125,507 |
| 2018-07-24 | $9.00 | $9.10 | $8.95 | $9.05 | $38.39 | 40,679 |
| 2018-07-23 | $9.00 | $9.10 | $9.00 | $9.05 | $38.39 | 38,212 |
| 2018-07-20 | $8.95 | $9.10 | $8.95 | $9.05 | $38.39 | 60,207 |
| 2018-07-19 | $8.95 | $9.05 | $8.90 | $8.95 | $37.97 | 87,588 |
| 2018-07-18 | $8.95 | $9.00 | $8.85 | $9.00 | $38.18 | 36,823 |
| 2018-07-17 | $8.95 | $9.01 | $8.93 | $8.95 | $37.97 | 30,809 |
| 2018-07-16 | $8.95 | $9.00 | $8.90 | $8.95 | $37.97 | 38,752 |
| 2018-07-13 | $8.95 | $9.03 | $8.90 | $8.90 | $37.76 | 25,872 |
| 2018-07-12 | $9.00 | $9.05 | $8.90 | $8.95 | $37.97 | 54,772 |
| 2018-07-11 | $9.00 | $9.15 | $9.00 | $9.05 | $38.39 | 55,540 |
| 2018-07-10 | $9.25 | $9.30 | $9.05 | $9.05 | $38.39 | 41,950 |
| 2018-07-09 | $9.15 | $9.25 | $9.10 | $9.25 | $39.24 | 56,656 |
| 2018-07-06 | $9.10 | $9.15 | $9.05 | $9.15 | $38.82 | 39,597 |
| 2018-07-05 | $9.00 | $9.10 | $8.90 | $9.05 | $38.39 | 70,398 |
| 2018-07-03 | $9.10 | $9.10 | $8.95 | $8.95 | $37.97 | 25,362 |
| 2018-07-02 | $8.95 | $9.10 | $8.90 | $9.10 | $38.60 | 75,258 |
| 2018-06-29 | $8.95 | $9.05 | $8.90 | $8.90 | $37.76 | 99,634 |
| 2018-06-28 | $8.95 | $9.05 | $8.90 | $8.90 | $37.76 | 47,603 |
| 2018-06-27 | $9.20 | $9.20 | $8.90 | $8.90 | $37.76 | 95,938 |
| 2018-06-26 | $9.20 | $9.25 | $9.10 | $9.20 | $39.03 | 55,963 |
| 2018-06-25 | $9.15 | $9.25 | $9.05 | $9.20 | $39.03 | 78,687 |
| 2018-06-22 | $9.20 | $9.25 | $9.05 | $9.10 | $38.60 | 230,241 |
| 2018-06-21 | $9.30 | $9.30 | $9.10 | $9.15 | $38.82 | 76,355 |
| 2018-06-20 | $9.05 | $9.35 | $9.03 | $9.25 | $39.24 | 111,250 |
| 2018-06-19 | $8.90 | $9.10 | $8.85 | $9.05 | $38.39 | 79,698 |
| 2018-06-18 | $8.80 | $8.90 | $8.75 | $8.90 | $37.76 | 49,004 |
| 2018-06-15 | $8.70 | $8.90 | $8.65 | $8.85 | $37.54 | 122,250 |
| 2018-06-14 | $8.85 | $8.86 | $8.70 | $8.80 | $37.33 | 51,992 |
| 2018-06-13 | $8.80 | $8.90 | $8.75 | $8.80 | $37.33 | 63,083 |
| 2018-06-12 | $8.95 | $9.00 | $8.75 | $8.80 | $37.33 | 42,469 |
| 2018-06-11 | $9.00 | $9.10 | $8.85 | $8.90 | $37.76 | 39,157 |
| 2018-06-08 | $9.05 | $9.10 | $9.00 | $9.00 | $38.18 | 27,032 |
| 2018-06-07 | $9.10 | $9.10 | $9.00 | $9.00 | $38.18 | 31,232 |
| 2018-06-06 | $8.95 | $9.05 | $8.95 | $9.03 | $38.31 | 44,799 |
| 2018-06-05 | $8.90 | $9.00 | $8.85 | $8.95 | $37.97 | 51,877 |
| 2018-06-04 | $8.80 | $8.95 | $8.75 | $8.90 | $37.76 | 53,791 |
| 2018-06-01 | $8.75 | $8.80 | $8.70 | $8.80 | $37.33 | 74,031 |
| 2018-05-31 | $8.80 | $8.85 | $8.70 | $8.70 | $36.91 | 49,111 |
| 2018-05-30 | $8.80 | $8.85 | $8.78 | $8.85 | $37.26 | 45,626 |
| 2018-05-29 | $8.80 | $8.82 | $8.60 | $8.73 | $36.76 | 64,137 |
| 2018-05-25 | $8.75 | $8.85 | $8.75 | $8.85 | $37.26 | 25,490 |
| 2018-05-24 | $8.80 | $8.85 | $8.72 | $8.75 | $36.84 | 42,383 |
| 2018-05-23 | $8.85 | $8.90 | $8.78 | $8.85 | $37.26 | 34,486 |
| 2018-05-22 | $8.80 | $8.95 | $8.75 | $8.85 | $37.26 | 83,646 |
| 2018-05-21 | $8.75 | $8.90 | $8.75 | $8.80 | $37.05 | 70,882 |
| 2018-05-18 | $8.80 | $8.85 | $8.75 | $8.75 | $36.84 | 43,347 |
| 2018-05-17 | $8.75 | $8.90 | $8.75 | $8.80 | $37.05 | 75,535 |
| 2018-05-16 | $8.65 | $8.85 | $8.63 | $8.75 | $36.84 | 78,898 |
| 2018-05-15 | $8.60 | $8.70 | $8.60 | $8.60 | $36.21 | 64,807 |
| 2018-05-14 | $8.75 | $8.75 | $8.60 | $8.60 | $36.21 | 86,546 |
| 2018-05-11 | $8.75 | $8.80 | $8.65 | $8.75 | $36.84 | 36,794 |
| 2018-05-10 | $8.80 | $8.80 | $8.70 | $8.75 | $36.84 | 56,271 |
| 2018-05-09 | $8.75 | $8.80 | $8.65 | $8.75 | $36.84 | 45,682 |
| 2018-05-08 | $8.65 | $8.80 | $8.65 | $8.70 | $36.63 | 28,821 |
| 2018-05-07 | $8.70 | $8.75 | $8.65 | $8.65 | $36.42 | 31,531 |
| 2018-05-04 | $8.55 | $8.80 | $8.50 | $8.70 | $36.63 | 28,212 |
| 2018-05-03 | $8.55 | $8.70 | $8.55 | $8.55 | $36.00 | 42,333 |
| 2018-05-02 | $8.60 | $8.80 | $8.55 | $8.65 | $36.42 | 87,106 |
| 2018-05-01 | $8.60 | $8.65 | $8.40 | $8.65 | $36.42 | 44,119 |
| 2018-04-30 | $8.70 | $8.70 | $8.50 | $8.55 | $36.00 | 53,076 |
| 2018-04-27 | $8.60 | $8.75 | $8.60 | $8.70 | $36.63 | 47,407 |
| 2018-04-26 | $8.60 | $8.70 | $8.60 | $8.65 | $36.42 | 41,609 |
| 2018-04-25 | $8.70 | $8.70 | $8.60 | $8.60 | $36.21 | 53,345 |
| 2018-04-24 | $8.65 | $8.80 | $8.60 | $8.70 | $36.63 | 64,329 |
| 2018-04-23 | $8.75 | $8.80 | $8.70 | $8.75 | $36.84 | 71,919 |
| 2018-04-20 | $8.65 | $8.78 | $8.65 | $8.70 | $36.63 | 64,409 |
| 2018-04-19 | $8.60 | $8.80 | $8.60 | $8.70 | $36.63 | 50,228 |
| 2018-04-18 | $8.70 | $8.75 | $8.65 | $8.65 | $36.42 | 47,087 |
| 2018-04-17 | $8.70 | $8.80 | $8.62 | $8.65 | $36.42 | 47,089 |
| 2018-04-16 | $8.65 | $8.70 | $8.60 | $8.65 | $36.42 | 36,382 |
| 2018-04-13 | $8.75 | $8.75 | $8.55 | $8.65 | $36.42 | 31,736 |
| 2018-04-12 | $8.60 | $8.80 | $8.60 | $8.70 | $36.63 | 57,946 |
| 2018-04-11 | $8.60 | $8.65 | $8.50 | $8.60 | $36.21 | 58,917 |
| 2018-04-10 | $8.60 | $8.65 | $8.49 | $8.60 | $36.21 | 102,594 |
| 2018-04-09 | $8.55 | $8.65 | $8.45 | $8.55 | $36.00 | 103,817 |
| 2018-04-06 | $8.60 | $8.65 | $8.35 | $8.45 | $35.58 | 57,228 |
| 2018-04-05 | $8.60 | $8.70 | $8.45 | $8.65 | $36.42 | 114,731 |
| 2018-04-04 | $8.45 | $8.60 | $8.40 | $8.60 | $36.21 | 29,613 |
| 2018-04-03 | $8.45 | $8.55 | $8.38 | $8.50 | $35.79 | 50,096 |
| 2018-04-02 | $8.50 | $8.53 | $8.30 | $8.40 | $35.37 | 70,958 |
| 2018-03-29 | $8.65 | $8.65 | $8.40 | $8.45 | $35.58 | 66,308 |
| 2018-03-28 | $8.45 | $8.65 | $8.40 | $8.65 | $36.42 | 66,400 |
| 2018-03-27 | $8.55 | $8.75 | $8.45 | $8.45 | $35.58 | 67,844 |
| 2018-03-26 | $8.45 | $8.60 | $8.40 | $8.55 | $36.00 | 51,355 |
| 2018-03-23 | $8.65 | $8.85 | $8.32 | $8.35 | $35.16 | 80,143 |
| 2018-03-22 | $8.85 | $8.90 | $8.65 | $8.70 | $36.63 | 38,108 |
| 2018-03-21 | $8.85 | $8.95 | $8.80 | $8.90 | $37.47 | 31,687 |
| 2018-03-20 | $8.90 | $8.95 | $8.80 | $8.80 | $37.05 | 30,485 |
| 2018-03-19 | $8.95 | $9.00 | $8.80 | $8.95 | $37.68 | 98,729 |
| 2018-03-16 | $8.85 | $9.00 | $8.85 | $9.00 | $37.89 | 171,659 |
| 2018-03-15 | $8.85 | $8.98 | $8.75 | $8.90 | $37.47 | 34,363 |
| 2018-03-14 | $9.00 | $9.00 | $8.80 | $8.80 | $37.05 | 32,582 |
| 2018-03-13 | $8.95 | $9.00 | $8.88 | $8.95 | $37.68 | 57,695 |
| 2018-03-12 | $8.95 | $9.00 | $8.80 | $8.95 | $37.68 | 51,094 |
| 2018-03-09 | $8.90 | $8.95 | $8.80 | $8.95 | $37.68 | 29,841 |
| 2018-03-08 | $8.95 | $8.95 | $8.75 | $8.80 | $37.05 | 23,349 |
| 2018-03-07 | $8.75 | $8.95 | $8.75 | $8.90 | $37.47 | 37,894 |
| 2018-03-06 | $8.70 | $8.80 | $8.60 | $8.75 | $36.84 | 45,804 |
| 2018-03-05 | $8.65 | $8.75 | $8.55 | $8.70 | $36.63 | 41,677 |
| 2018-03-02 | $8.40 | $8.70 | $8.40 | $8.70 | $36.63 | 32,608 |
| 2018-03-01 | $8.45 | $8.60 | $8.40 | $8.45 | $35.58 | 21,552 |
| 2018-02-28 | $8.75 | $8.80 | $8.50 | $8.50 | $35.51 | 46,244 |
| 2018-02-27 | $8.80 | $8.90 | $8.70 | $8.75 | $36.56 | 35,022 |
| 2018-02-26 | $8.85 | $8.85 | $8.70 | $8.85 | $36.98 | 21,365 |
| 2018-02-23 | $8.70 | $8.85 | $8.65 | $8.85 | $36.98 | 30,122 |
| 2018-02-22 | $8.85 | $8.90 | $8.70 | $8.70 | $36.35 | 68,885 |
| 2018-02-21 | $8.70 | $8.90 | $8.70 | $8.85 | $36.98 | 53,160 |
| 2018-02-20 | $8.90 | $8.90 | $8.65 | $8.65 | $36.14 | 59,796 |
| 2018-02-16 | $8.75 | $8.95 | $8.75 | $8.90 | $37.18 | 53,543 |
| 2018-02-15 | $8.85 | $8.85 | $8.65 | $8.75 | $36.56 | 59,037 |
| 2018-02-14 | $8.60 | $8.80 | $8.55 | $8.80 | $36.77 | 59,686 |
| 2018-02-13 | $8.55 | $8.65 | $8.53 | $8.60 | $35.93 | 48,602 |
| 2018-02-12 | $8.60 | $8.70 | $8.40 | $8.60 | $35.93 | 57,142 |
| 2018-02-09 | $8.50 | $8.70 | $8.30 | $8.55 | $35.72 | 111,266 |
| 2018-02-08 | $8.60 | $8.70 | $8.40 | $8.43 | $35.22 | 56,209 |
| 2018-02-07 | $8.40 | $8.65 | $8.40 | $8.60 | $35.93 | 65,974 |
| 2018-02-06 | $8.30 | $8.55 | $8.25 | $8.40 | $35.10 | 115,318 |
| 2018-02-05 | $8.65 | $8.80 | $8.40 | $8.45 | $35.30 | 56,891 |
| 2018-02-02 | $8.75 | $8.85 | $8.60 | $8.65 | $36.14 | 119,349 |
| 2018-02-01 | $8.65 | $8.80 | $8.63 | $8.80 | $36.77 | 66,969 |
| 2018-01-31 | $8.65 | $8.75 | $8.60 | $8.60 | $35.93 | 44,340 |
| 2018-01-30 | $8.70 | $8.73 | $8.55 | $8.65 | $36.14 | 37,154 |
| 2018-01-29 | $8.80 | $8.88 | $8.65 | $8.70 | $36.35 | 30,520 |
| 2018-01-26 | $8.80 | $8.85 | $8.65 | $8.80 | $36.77 | 50,194 |
| 2018-01-25 | $8.85 | $8.85 | $8.60 | $8.80 | $36.77 | 47,427 |
| 2018-01-24 | $9.00 | $9.00 | $8.70 | $8.75 | $36.56 | 77,128 |
| 2018-01-23 | $8.80 | $9.20 | $8.80 | $8.90 | $37.18 | 52,069 |
| 2018-01-22 | $9.10 | $9.25 | $9.05 | $9.20 | $38.44 | 36,219 |
| 2018-01-19 | $9.05 | $9.25 | $9.05 | $9.15 | $38.23 | 75,006 |
| 2018-01-18 | $9.20 | $9.32 | $9.05 | $9.10 | $38.02 | 55,969 |
| 2018-01-17 | $9.05 | $9.25 | $9.05 | $9.20 | $38.44 | 51,972 |
| 2018-01-16 | $9.20 | $9.25 | $9.00 | $9.05 | $37.81 | 40,634 |
| 2018-01-12 | $9.10 | $9.18 | $9.05 | $9.15 | $38.23 | 37,970 |
| 2018-01-11 | $9.00 | $9.10 | $8.95 | $9.10 | $38.02 | 41,488 |
| 2018-01-10 | $8.80 | $9.10 | $8.80 | $8.95 | $37.39 | 47,788 |
| 2018-01-09 | $8.90 | $9.00 | $8.75 | $8.85 | $36.98 | 47,898 |
| 2018-01-08 | $8.85 | $8.90 | $8.70 | $8.80 | $36.77 | 49,481 |
| 2018-01-05 | $8.85 | $8.90 | $8.63 | $8.85 | $36.98 | 70,471 |
| 2018-01-04 | $9.10 | $9.10 | $8.75 | $8.75 | $36.56 | 61,084 |
| 2018-01-03 | $9.00 | $9.05 | $8.75 | $9.05 | $37.81 | 79,624 |
| 2018-01-02 | $9.20 | $9.30 | $8.90 | $8.90 | $37.18 | 104,188 |
| 2017-12-29 | $9.20 | $9.30 | $9.15 | $9.20 | $38.44 | 69,677 |
| 2017-12-28 | $9.20 | $9.32 | $9.20 | $9.20 | $38.44 | 30,623 |
| 2017-12-27 | $9.20 | $9.38 | $9.12 | $9.25 | $38.65 | 85,525 |
| 2017-12-26 | $9.20 | $9.30 | $9.10 | $9.15 | $38.23 | 22,209 |
| 2017-12-22 | $9.35 | $9.35 | $9.15 | $9.15 | $38.23 | 41,367 |
| 2017-12-21 | $9.25 | $9.35 | $9.20 | $9.30 | $38.86 | 26,109 |
| 2017-12-20 | $9.25 | $9.30 | $9.20 | $9.20 | $38.44 | 46,348 |
| 2017-12-19 | $9.25 | $9.35 | $9.20 | $9.20 | $38.44 | 48,638 |
| 2017-12-18 | $9.25 | $9.50 | $9.20 | $9.25 | $38.65 | 54,600 |
| 2017-12-15 | $8.90 | $9.25 | $8.90 | $9.20 | $38.44 | 152,879 |
| 2017-12-14 | $9.10 | $9.15 | $8.80 | $8.90 | $37.18 | 56,264 |
| 2017-12-13 | $9.10 | $9.23 | $9.05 | $9.15 | $38.23 | 99,856 |
| 2017-12-12 | $9.00 | $9.20 | $9.00 | $9.15 | $38.23 | 41,009 |
| 2017-12-11 | $9.05 | $9.10 | $9.00 | $9.00 | $37.60 | 29,070 |
| 2017-12-08 | $9.20 | $9.20 | $9.00 | $9.05 | $37.81 | 51,670 |
| 2017-12-07 | $9.20 | $9.30 | $9.05 | $9.10 | $38.02 | 186,036 |
| 2017-12-06 | $9.30 | $9.38 | $9.20 | $9.20 | $38.44 | 52,321 |
| 2017-12-05 | $9.50 | $9.55 | $9.20 | $9.30 | $38.86 | 57,369 |
| 2017-12-04 | $9.40 | $9.60 | $9.40 | $9.50 | $39.69 | 86,863 |
| 2017-12-01 | $9.40 | $9.45 | $8.98 | $9.30 | $38.86 | 89,439 |
| 2017-11-30 | $9.70 | $9.70 | $9.28 | $9.35 | $39.06 | 70,292 |
| 2017-11-29 | $9.40 | $9.70 | $9.35 | $9.70 | $40.24 | 98,156 |
| 2017-11-28 | $9.10 | $9.40 | $9.05 | $9.35 | $38.79 | 79,034 |
| 2017-11-27 | $9.05 | $9.20 | $9.05 | $9.10 | $37.76 | 26,151 |
| 2017-11-24 | $9.20 | $9.25 | $8.95 | $9.10 | $37.76 | 48,388 |
| 2017-11-22 | $9.20 | $9.25 | $9.15 | $9.25 | $38.38 | 47,968 |
| 2017-11-21 | $9.15 | $9.20 | $9.13 | $9.20 | $38.17 | 48,029 |
| 2017-11-20 | $9.10 | $9.20 | $9.00 | $9.15 | $37.96 | 110,495 |
| 2017-11-17 | $9.00 | $9.10 | $8.90 | $9.00 | $37.34 | 46,974 |
| 2017-11-16 | $8.95 | $9.15 | $8.95 | $9.10 | $37.76 | 44,936 |
| 2017-11-15 | $8.90 | $8.95 | $8.85 | $8.85 | $36.72 | 12,320 |
| 2017-11-14 | $8.80 | $9.00 | $8.80 | $8.95 | $37.13 | 39,440 |
| 2017-11-13 | $8.70 | $8.95 | $8.65 | $8.90 | $36.93 | 30,305 |
| 2017-11-10 | $8.75 | $8.88 | $8.70 | $8.70 | $36.10 | 26,655 |
| 2017-11-09 | $8.75 | $8.90 | $8.61 | $8.80 | $36.51 | 37,553 |
| 2017-11-08 | $8.85 | $9.00 | $8.75 | $8.80 | $36.51 | 39,963 |
| 2017-11-07 | $9.25 | $9.30 | $8.90 | $8.95 | $37.13 | 124,282 |
| 2017-11-06 | $9.00 | $9.38 | $8.95 | $9.30 | $38.58 | 95,928 |
| 2017-11-03 | $9.15 | $9.15 | $8.95 | $8.95 | $37.13 | 23,217 |
| 2017-11-02 | $9.00 | $9.15 | $8.90 | $9.15 | $37.96 | 33,257 |
| 2017-11-01 | $9.20 | $9.25 | $8.93 | $9.00 | $37.34 | 35,351 |
| 2017-10-31 | $9.10 | $9.20 | $9.05 | $9.18 | $38.07 | 43,467 |
| 2017-10-30 | $9.20 | $9.25 | $9.00 | $9.05 | $37.55 | 47,789 |
| 2017-10-27 | $9.30 | $9.30 | $9.18 | $9.25 | $38.38 | 93,771 |
| 2017-10-26 | $9.20 | $9.30 | $9.15 | $9.30 | $38.58 | 55,481 |
| 2017-10-25 | $9.10 | $9.20 | $9.05 | $9.20 | $38.17 | 51,860 |
| 2017-10-24 | $9.10 | $9.20 | $8.90 | $9.10 | $37.76 | 59,915 |
| 2017-10-23 | $9.20 | $9.20 | $8.95 | $8.95 | $37.13 | 48,849 |
| 2017-10-20 | $9.20 | $9.25 | $9.15 | $9.20 | $38.17 | 62,769 |
| 2017-10-19 | $9.10 | $9.18 | $9.00 | $9.10 | $37.76 | 82,686 |
| 2017-10-18 | $9.15 | $9.30 | $9.08 | $9.23 | $38.27 | 56,090 |
| 2017-10-17 | $9.20 | $9.20 | $9.00 | $9.10 | $37.76 | 53,384 |
| 2017-10-16 | $9.15 | $9.20 | $9.10 | $9.20 | $38.17 | 32,738 |
| 2017-10-13 | $9.20 | $9.23 | $9.05 | $9.10 | $37.76 | 58,255 |
| 2017-10-12 | $9.20 | $9.25 | $9.10 | $9.15 | $37.96 | 44,738 |
| 2017-10-11 | $9.15 | $9.25 | $9.08 | $9.15 | $37.96 | 62,111 |
| 2017-10-10 | $9.10 | $9.20 | $8.98 | $9.15 | $37.96 | 63,904 |
| 2017-10-09 | $9.10 | $9.20 | $9.05 | $9.15 | $37.96 | 29,764 |
| 2017-10-06 | $9.10 | $9.20 | $9.05 | $9.10 | $37.76 | 64,444 |
| 2017-10-05 | $9.10 | $9.20 | $9.10 | $9.15 | $37.96 | 54,898 |
| 2017-10-04 | $9.10 | $9.20 | $9.00 | $9.10 | $37.76 | 47,316 |
| 2017-10-03 | $9.15 | $9.20 | $9.00 | $9.15 | $37.96 | 75,849 |
| 2017-10-02 | $8.95 | $9.15 | $8.70 | $9.05 | $37.55 | 70,791 |
| 2017-09-29 | $9.05 | $9.10 | $8.85 | $8.90 | $36.93 | 74,477 |
| 2017-09-28 | $8.85 | $9.10 | $8.70 | $9.10 | $37.76 | 100,343 |
| 2017-09-27 | $8.70 | $9.03 | $8.60 | $8.90 | $36.93 | 138,805 |
| 2017-09-26 | $8.25 | $8.70 | $8.25 | $8.65 | $35.89 | 105,569 |
| 2017-09-25 | $8.30 | $8.45 | $8.30 | $8.35 | $34.64 | 64,740 |
| 2017-09-22 | $8.30 | $8.45 | $8.25 | $8.40 | $34.85 | 72,060 |
| 2017-09-21 | $8.30 | $8.45 | $8.25 | $8.30 | $34.44 | 95,269 |
| 2017-09-20 | $8.25 | $8.30 | $8.15 | $8.30 | $34.44 | 64,588 |
| 2017-09-19 | $8.15 | $8.30 | $8.13 | $8.25 | $34.23 | 60,396 |
| 2017-09-18 | $8.05 | $8.15 | $8.03 | $8.15 | $33.81 | 70,797 |
| 2017-09-15 | $8.00 | $8.05 | $7.90 | $8.05 | $33.40 | 131,966 |
| 2017-09-14 | $8.00 | $8.00 | $7.90 | $8.00 | $33.19 | 66,882 |
| 2017-09-13 | $7.95 | $8.00 | $7.90 | $7.95 | $32.98 | 60,003 |
| 2017-09-12 | $7.80 | $8.00 | $7.80 | $7.95 | $32.98 | 65,890 |
| 2017-09-11 | $7.70 | $7.85 | $7.65 | $7.75 | $32.15 | 29,679 |
| 2017-09-08 | $7.60 | $7.70 | $7.51 | $7.65 | $31.74 | 41,807 |
| 2017-09-07 | $7.70 | $7.75 | $7.55 | $7.55 | $31.32 | 39,094 |
| 2017-09-06 | $7.70 | $7.80 | $7.65 | $7.70 | $31.95 | 34,259 |
| 2017-09-05 | $7.90 | $7.90 | $7.65 | $7.65 | $31.74 | 43,195 |
| 2017-09-01 | $7.85 | $8.00 | $7.85 | $7.95 | $32.98 | 29,469 |
| 2017-08-31 | $7.85 | $8.00 | $7.80 | $7.90 | $32.78 | 71,840 |
| 2017-08-30 | $7.75 | $7.95 | $7.75 | $7.85 | $32.57 | 40,723 |
| 2017-08-29 | $7.75 | $7.90 | $7.75 | $7.80 | $32.09 | 49,942 |
| 2017-08-28 | $7.95 | $7.95 | $7.75 | $7.80 | $32.09 | 55,249 |
| 2017-08-25 | $7.90 | $7.95 | $7.85 | $7.90 | $32.50 | 39,230 |
| 2017-08-24 | $7.95 | $7.95 | $7.85 | $7.90 | $32.50 | 20,780 |
| 2017-08-23 | $7.80 | $7.98 | $7.80 | $7.90 | $32.50 | 57,729 |
| 2017-08-22 | $7.80 | $7.90 | $7.75 | $7.85 | $32.30 | 50,569 |
| 2017-08-21 | $7.80 | $7.85 | $7.70 | $7.80 | $32.09 | 38,965 |
| 2017-08-18 | $7.65 | $7.90 | $7.60 | $7.80 | $32.09 | 337,576 |
| 2017-08-17 | $7.85 | $7.90 | $7.70 | $7.75 | $31.89 | 108,715 |
| 2017-08-16 | $7.80 | $7.93 | $7.75 | $7.85 | $32.30 | 95,913 |
| 2017-08-15 | $7.90 | $7.95 | $7.75 | $7.80 | $32.09 | 54,854 |
| 2017-08-14 | $7.85 | $7.93 | $7.75 | $7.90 | $32.50 | 57,287 |
| 2017-08-11 | $7.90 | $7.90 | $7.65 | $7.75 | $31.89 | 65,078 |
| 2017-08-10 | $7.90 | $7.95 | $7.80 | $7.80 | $32.09 | 44,930 |
| 2017-08-09 | $8.00 | $8.10 | $7.85 | $7.95 | $32.71 | 79,472 |
| 2017-08-08 | $8.00 | $8.15 | $7.95 | $8.05 | $33.12 | 64,742 |
| 2017-08-07 | $8.00 | $8.18 | $7.95 | $8.00 | $32.92 | 52,738 |
| 2017-08-04 | $8.05 | $8.10 | $8.00 | $8.00 | $32.92 | 48,795 |
| 2017-08-03 | $8.15 | $8.25 | $8.00 | $8.00 | $32.92 | 111,430 |
| 2017-08-02 | $8.20 | $8.25 | $8.05 | $8.20 | $33.74 | 31,763 |
| 2017-08-01 | $8.30 | $8.35 | $8.15 | $8.15 | $33.53 | 48,631 |
| 2017-07-31 | $8.35 | $8.40 | $8.20 | $8.30 | $34.15 | 67,652 |
| 2017-07-28 | $8.20 | $8.30 | $8.15 | $8.20 | $33.74 | 67,547 |
| 2017-07-27 | $8.25 | $8.35 | $8.15 | $8.25 | $33.94 | 68,596 |
| 2017-07-26 | $8.40 | $8.55 | $8.15 | $8.15 | $33.53 | 66,766 |
| 2017-07-25 | $8.10 | $8.45 | $8.06 | $8.40 | $34.56 | 91,182 |
| 2017-07-24 | $7.70 | $8.10 | $7.70 | $8.10 | $33.33 | 80,559 |
| 2017-07-21 | $7.75 | $7.80 | $7.65 | $7.65 | $31.48 | 37,540 |
| 2017-07-20 | $7.70 | $7.75 | $7.65 | $7.75 | $31.89 | 37,400 |
| 2017-07-19 | $7.65 | $7.75 | $7.55 | $7.70 | $31.68 | 56,777 |
| 2017-07-18 | $7.65 | $7.70 | $7.55 | $7.65 | $31.48 | 31,345 |
| 2017-07-17 | $7.65 | $7.80 | $7.60 | $7.70 | $31.68 | 55,617 |
| 2017-07-14 | $7.65 | $7.70 | $7.60 | $7.70 | $31.68 | 31,286 |
| 2017-07-13 | $7.85 | $7.85 | $7.70 | $7.75 | $31.89 | 42,857 |
| 2017-07-12 | $7.65 | $7.80 | $7.60 | $7.75 | $31.89 | 21,767 |
| 2017-07-11 | $7.75 | $7.75 | $7.60 | $7.65 | $31.48 | 51,339 |
| 2017-07-10 | $7.65 | $7.88 | $7.65 | $7.70 | $31.68 | 60,510 |
| 2017-07-07 | $7.70 | $7.80 | $7.60 | $7.80 | $32.09 | 49,177 |
| 2017-07-06 | $7.65 | $7.78 | $7.60 | $7.65 | $31.48 | 48,463 |
| 2017-07-05 | $7.90 | $7.90 | $7.65 | $7.70 | $31.68 | 46,323 |
| 2017-07-03 | $7.75 | $7.90 | $7.65 | $7.90 | $32.50 | 25,652 |
| 2017-06-30 | $7.70 | $7.75 | $7.58 | $7.75 | $31.89 | 61,151 |
| 2017-06-29 | $7.75 | $7.75 | $7.58 | $7.65 | $31.48 | 42,904 |
| 2017-06-28 | $7.65 | $7.70 | $7.55 | $7.70 | $31.68 | 63,799 |
| 2017-06-27 | $7.45 | $7.65 | $7.30 | $7.55 | $31.06 | 41,123 |
| 2017-06-26 | $7.70 | $7.70 | $7.50 | $7.55 | $31.06 | 44,769 |
| 2017-06-23 | $7.60 | $7.80 | $7.52 | $7.70 | $31.68 | 78,734 |
| 2017-06-22 | $7.60 | $7.75 | $7.50 | $7.60 | $31.27 | 21,594 |
| 2017-06-21 | $7.65 | $7.75 | $7.60 | $7.60 | $31.27 | 33,357 |
| 2017-06-20 | $7.75 | $7.80 | $7.63 | $7.65 | $31.48 | 92,758 |
| 2017-06-19 | $7.90 | $7.95 | $7.70 | $7.80 | $32.09 | 41,361 |
| 2017-06-16 | $7.85 | $7.90 | $7.75 | $7.80 | $32.09 | 90,205 |
| 2017-06-15 | $7.90 | $8.05 | $7.90 | $7.90 | $32.50 | 39,848 |
| 2017-06-14 | $7.90 | $8.00 | $7.80 | $7.95 | $32.71 | 62,377 |
| 2017-06-13 | $7.90 | $8.00 | $7.80 | $8.00 | $32.92 | 61,860 |
| 2017-06-12 | $8.05 | $8.10 | $7.75 | $7.85 | $32.30 | 79,052 |
| 2017-06-09 | $7.90 | $8.10 | $7.75 | $8.05 | $33.12 | 90,488 |
| 2017-06-08 | $7.65 | $7.95 | $7.55 | $7.90 | $32.50 | 102,269 |
| 2017-06-07 | $7.40 | $7.73 | $7.35 | $7.70 | $31.68 | 98,805 |
| 2017-06-06 | $7.40 | $7.50 | $7.30 | $7.35 | $30.24 | 34,464 |
| 2017-06-05 | $7.55 | $7.55 | $7.45 | $7.50 | $30.86 | 20,985 |
| 2017-06-02 | $7.45 | $7.70 | $7.45 | $7.50 | $30.86 | 54,449 |
| 2017-06-01 | $7.35 | $7.55 | $7.35 | $7.50 | $30.86 | 43,241 |
| 2017-05-31 | $7.35 | $7.40 | $7.25 | $7.35 | $30.24 | 44,742 |
| 2017-05-30 | $7.45 | $7.55 | $7.30 | $7.40 | $30.18 | 42,940 |
| 2017-05-26 | $7.55 | $7.60 | $7.45 | $7.45 | $30.38 | 33,639 |
| 2017-05-25 | $7.55 | $7.60 | $7.40 | $7.55 | $30.79 | 58,978 |
| 2017-05-24 | $7.65 | $7.65 | $7.45 | $7.55 | $30.79 | 69,490 |
| 2017-05-23 | $7.55 | $7.70 | $7.48 | $7.65 | $31.20 | 44,221 |
| 2017-05-22 | $7.50 | $7.60 | $7.50 | $7.55 | $30.79 | 303 |
| 2017-05-19 | $7.60 | $7.60 | $7.45 | $7.50 | $30.59 | 658 |
| 2017-05-18 | $7.50 | $7.70 | $7.50 | $7.60 | $30.99 | 69,305 |
| 2017-05-17 | $7.80 | $7.80 | $7.50 | $7.55 | $30.79 | 81,964 |
| 2017-05-16 | $7.85 | $7.85 | $7.70 | $7.80 | $31.81 | 450 |
| 2017-05-15 | $7.75 | $7.85 | $7.75 | $7.85 | $32.01 | 342 |
| 2017-05-12 | $7.75 | $7.90 | $7.65 | $7.75 | $31.61 | 41,201 |
| 2017-05-11 | $7.95 | $8.05 | $7.60 | $7.75 | $31.61 | 77,577 |
| 2017-05-10 | $8.00 | $8.05 | $7.95 | $7.95 | $32.42 | 33,027 |
| 2017-05-09 | $8.05 | $8.20 | $7.95 | $8.05 | $32.83 | 62,598 |
| 2017-05-08 | $7.95 | $8.10 | $7.90 | $8.05 | $32.83 | 38,663 |
| 2017-05-05 | $8.05 | $8.10 | $7.95 | $7.95 | $32.42 | 25,324 |
| 2017-05-04 | $8.05 | $8.15 | $7.95 | $8.05 | $32.83 | 26,322 |
| 2017-05-03 | $7.95 | $8.10 | $7.95 | $8.05 | $32.83 | 36,140 |
| 2017-05-02 | $8.05 | $8.15 | $7.90 | $8.05 | $32.83 | 66,441 |
| 2017-05-01 | $7.95 | $8.20 | $7.95 | $8.05 | $32.83 | 59,376 |
| 2017-04-28 | $8.10 | $8.18 | $7.90 | $7.95 | $32.42 | 41,987 |
| 2017-04-27 | $8.15 | $8.20 | $8.05 | $8.10 | $33.03 | 40,703 |
| 2017-04-26 | $8.05 | $8.30 | $8.05 | $8.10 | $33.03 | 71,645 |
| 2017-04-25 | $8.10 | $8.18 | $8.00 | $8.10 | $33.03 | 68,993 |
| 2017-04-24 | $7.90 | $8.15 | $7.90 | $8.00 | $32.62 | 67,531 |
| 2017-04-21 | $7.85 | $7.90 | $7.70 | $7.85 | $32.01 | 59,754 |
| 2017-04-20 | $7.75 | $7.85 | $7.65 | $7.85 | $32.01 | 42,934 |
| 2017-04-19 | $7.65 | $7.78 | $7.60 | $7.65 | $31.20 | 37,516 |
| 2017-04-18 | $7.50 | $7.70 | $7.50 | $7.65 | $31.20 | 574 |
| 2017-04-17 | $7.50 | $7.70 | $7.50 | $7.65 | $31.20 | 459 |
| 2017-04-13 | $7.60 | $7.65 | $7.45 | $7.50 | $30.59 | 87,466 |
| 2017-04-12 | $7.80 | $7.85 | $7.60 | $7.65 | $31.20 | 46,590 |
| 2017-04-11 | $7.75 | $7.85 | $7.65 | $7.80 | $31.81 | 85,973 |
| 2017-04-10 | $7.85 | $7.95 | $7.70 | $7.75 | $31.61 | 55,306 |
| 2017-04-07 | $7.85 | $7.95 | $7.80 | $7.85 | $32.01 | 630 |
| 2017-04-06 | $7.85 | $7.95 | $7.80 | $7.85 | $32.01 | 448 |
| 2017-04-05 | $8.00 | $8.05 | $7.80 | $7.85 | $32.01 | 94,425 |
| 2017-04-04 | $7.75 | $8.00 | $7.75 | $7.95 | $32.42 | 59,937 |
| 2017-04-03 | $7.95 | $7.95 | $7.70 | $7.70 | $31.40 | 60,708 |
| 2017-03-31 | $8.00 | $8.00 | $7.80 | $7.85 | $32.01 | 76,147 |
| 2017-03-30 | $7.80 | $8.00 | $7.60 | $8.00 | $32.62 | 45,345 |
| 2017-03-29 | $7.75 | $7.83 | $7.65 | $7.75 | $31.61 | 36,065 |
| 2017-03-28 | $7.65 | $7.85 | $7.65 | $7.75 | $31.61 | 57,370 |
| 2017-03-27 | $7.65 | $7.80 | $7.55 | $7.70 | $31.40 | 40,607 |
| 2017-03-24 | $7.75 | $7.85 | $7.63 | $7.80 | $31.81 | 54,623 |
| 2017-03-23 | $7.65 | $7.85 | $7.60 | $7.75 | $31.61 | 40,537 |
| 2017-03-22 | $7.70 | $7.75 | $7.50 | $7.65 | $31.20 | 63,568 |
| 2017-03-21 | $8.10 | $8.10 | $7.65 | $7.70 | $31.40 | 71,611 |
| 2017-03-20 | $8.10 | $8.20 | $7.95 | $8.05 | $32.83 | 43,210 |
| 2017-03-17 | $7.85 | $8.15 | $7.75 | $8.10 | $33.03 | 174,410 |
| 2017-03-16 | $7.80 | $7.95 | $7.80 | $7.95 | $32.42 | 30,539 |
| 2017-03-15 | $7.85 | $7.95 | $7.75 | $7.80 | $31.81 | 565 |
| 2017-03-14 | $7.85 | $7.90 | $7.75 | $7.85 | $32.01 | 197 |
| 2017-03-13 | $7.85 | $8.00 | $7.80 | $7.85 | $32.01 | 17,605 |
| 2017-03-10 | $7.95 | $8.03 | $7.80 | $7.90 | $32.22 | 44,688 |
| 2017-03-09 | $8.00 | $8.13 | $7.90 | $7.90 | $32.22 | 50,327 |
| 2017-03-08 | $8.25 | $8.25 | $7.95 | $7.95 | $32.42 | 49,679 |
| 2017-03-07 | $8.15 | $8.30 | $8.05 | $8.20 | $33.44 | 26,008 |
| 2017-03-06 | $8.25 | $8.25 | $8.10 | $8.20 | $33.44 | 34,419 |
| 2017-03-03 | $8.30 | $8.35 | $8.15 | $8.33 | $33.95 | 42,166 |
| 2017-03-02 | $8.50 | $8.50 | $8.25 | $8.30 | $33.85 | 33,415 |
| 2017-03-01 | $8.40 | $8.50 | $8.35 | $8.50 | $34.66 | 48,390 |
| 2017-02-28 | $8.50 | $8.50 | $8.33 | $8.35 | $33.79 | 69,879 |
| 2017-02-27 | $8.40 | $8.50 | $8.35 | $8.50 | $34.40 | 43,477 |
| 2017-02-24 | $8.45 | $8.50 | $8.35 | $8.40 | $33.99 | 39,735 |
| 2017-02-23 | $8.60 | $8.65 | $8.50 | $8.55 | $34.60 | 44,557 |
| 2017-02-22 | $8.55 | $8.65 | $8.45 | $8.60 | $34.80 | 744 |
| 2017-02-21 | $8.55 | $8.60 | $8.50 | $8.60 | $34.80 | 359 |
| 2017-02-17 | $8.40 | $8.50 | $8.35 | $8.50 | $34.40 | 77,077 |
| 2017-02-16 | $8.45 | $8.50 | $8.30 | $8.40 | $33.99 | 28,878 |
| 2017-02-15 | $8.45 | $8.50 | $8.40 | $8.50 | $34.40 | 18,259 |
| 2017-02-14 | $8.35 | $8.51 | $8.15 | $8.45 | $34.20 | 55,789 |
| 2017-02-13 | $8.25 | $8.40 | $8.15 | $8.35 | $33.79 | 36,900 |
| 2017-02-10 | $8.25 | $8.25 | $8.15 | $8.25 | $33.39 | 21,341 |
| 2017-02-09 | $8.15 | $8.30 | $8.10 | $8.20 | $33.18 | 50,054 |
| 2017-02-08 | $8.20 | $8.25 | $8.05 | $8.15 | $32.98 | 34,163 |
| 2017-02-07 | $8.25 | $8.25 | $8.10 | $8.20 | $33.18 | 33,737 |
| 2017-02-06 | $8.30 | $8.35 | $8.15 | $8.20 | $33.18 | 19,535 |
| 2017-02-03 | $8.35 | $8.40 | $8.25 | $8.35 | $33.79 | 37,823 |
| 2017-02-02 | $8.20 | $8.30 | $8.15 | $8.20 | $33.18 | 50,380 |
| 2017-02-01 | $8.40 | $8.50 | $8.20 | $8.30 | $33.59 | 80,922 |
| 2017-01-31 | $8.30 | $8.45 | $8.24 | $8.40 | $33.99 | 65,054 |
| 2017-01-30 | $8.50 | $8.53 | $8.33 | $8.35 | $33.79 | 33,586 |
| 2017-01-27 | $8.65 | $8.70 | $8.55 | $8.60 | $34.80 | 33,957 |
| 2017-01-26 | $8.55 | $8.70 | $8.45 | $8.65 | $35.01 | 81,580 |
| 2017-01-25 | $8.55 | $8.60 | $8.41 | $8.55 | $34.60 | 40,241 |
| 2017-01-24 | $8.30 | $8.65 | $8.24 | $8.50 | $34.40 | 70,296 |
| 2017-01-23 | $8.25 | $8.38 | $8.10 | $8.30 | $33.59 | 54,833 |
| 2017-01-20 | $8.30 | $8.50 | $8.25 | $8.35 | $33.79 | 59,830 |
| 2017-01-19 | $8.45 | $8.48 | $8.20 | $8.30 | $33.59 | 60,179 |
| 2017-01-18 | $8.25 | $8.45 | $8.20 | $8.45 | $34.20 | 48,842 |
| 2017-01-17 | $8.45 | $8.45 | $8.25 | $8.25 | $33.39 | 49,764 |
| 2017-01-13 | $8.55 | $8.65 | $8.30 | $8.55 | $34.60 | 54,430 |
| 2017-01-12 | $8.60 | $8.65 | $8.35 | $8.50 | $34.40 | 53,322 |
| 2017-01-11 | $8.65 | $8.65 | $8.50 | $8.65 | $35.01 | 54,066 |
| 2017-01-10 | $8.45 | $8.65 | $8.45 | $8.60 | $34.80 | 52,877 |
| 2017-01-09 | $8.60 | $8.68 | $8.25 | $8.50 | $34.40 | 87,497 |
| 2017-01-06 | $8.70 | $8.70 | $8.50 | $8.65 | $35.01 | 62,359 |
| 2017-01-05 | $8.90 | $8.90 | $8.60 | $8.70 | $35.21 | 38,132 |
| 2017-01-04 | $8.90 | $9.00 | $8.75 | $8.95 | $36.22 | 80,794 |
| 2017-01-03 | $8.85 | $8.90 | $8.65 | $8.85 | $35.81 | 82,680 |
| 2016-12-30 | $8.80 | $8.85 | $8.70 | $8.75 | $35.41 | 61,538 |
| 2016-12-29 | $8.70 | $8.80 | $8.65 | $8.75 | $35.41 | 52,247 |
| 2016-12-28 | $8.85 | $8.85 | $8.70 | $8.75 | $35.41 | 31,705 |
| 2016-12-27 | $8.70 | $8.80 | $8.70 | $8.80 | $35.61 | 39,663 |
| 2016-12-23 | $8.70 | $8.75 | $8.60 | $8.75 | $35.41 | 30,845 |
| 2016-12-22 | $8.60 | $8.70 | $8.60 | $8.65 | $35.01 | 41,879 |
| 2016-12-21 | $8.70 | $8.70 | $8.60 | $8.65 | $35.01 | 39,632 |
| 2016-12-20 | $8.60 | $8.75 | $8.50 | $8.75 | $35.41 | 60,750 |
| 2016-12-19 | $8.55 | $8.60 | $8.25 | $8.60 | $34.80 | 96,923 |
| 2016-12-16 | $8.65 | $8.70 | $8.40 | $8.45 | $34.20 | 454,978 |
| 2016-12-15 | $8.40 | $8.70 | $8.40 | $8.65 | $35.01 | 25,517 |
| 2016-12-14 | $8.60 | $8.60 | $8.40 | $8.45 | $34.20 | 13,601 |
| 2016-12-13 | $8.55 | $8.60 | $8.45 | $8.60 | $34.80 | 59,973 |
| 2016-12-12 | $8.80 | $8.80 | $8.45 | $8.50 | $34.40 | 75,443 |
| 2016-12-09 | $8.70 | $8.85 | $8.45 | $8.85 | $35.81 | 87,595 |
| 2016-12-08 | $8.65 | $8.75 | $8.50 | $8.65 | $35.01 | 94,370 |
| 2016-12-07 | $8.45 | $8.60 | $8.40 | $8.60 | $34.80 | 87,094 |
| 2016-12-06 | $8.40 | $8.45 | $8.30 | $8.45 | $34.20 | 85,339 |
| 2016-12-05 | $8.25 | $8.40 | $8.11 | $8.40 | $33.99 | 58,238 |
| 2016-12-02 | $8.10 | $8.25 | $8.10 | $8.20 | $33.18 | 30,401 |
| 2016-12-01 | $8.15 | $8.30 | $8.00 | $8.15 | $32.98 | 82,916 |
| 2016-11-30 | $8.35 | $8.35 | $8.05 | $8.15 | $32.98 | 67,634 |
| 2016-11-29 | $8.45 | $8.45 | $8.25 | $8.30 | $33.32 | 80,727 |
| 2016-11-28 | $8.30 | $8.45 | $8.30 | $8.40 | $33.72 | 47,324 |
| 2016-11-25 | $8.45 | $8.45 | $8.30 | $8.35 | $33.52 | 23,039 |
| 2016-11-23 | $8.35 | $8.45 | $8.20 | $8.40 | $33.72 | 34,709 |
| 2016-11-22 | $8.15 | $8.35 | $8.10 | $8.35 | $33.52 | 61,769 |
| 2016-11-21 | $8.10 | $8.20 | $8.05 | $8.15 | $32.72 | 49,632 |
| 2016-11-18 | $8.05 | $8.15 | $7.95 | $8.15 | $32.72 | 75,098 |
| 2016-11-17 | $8.10 | $8.15 | $7.90 | $8.05 | $32.32 | 57,893 |
| 2016-11-16 | $8.05 | $8.10 | $7.91 | $8.05 | $32.32 | 63,134 |
| 2016-11-15 | $8.10 | $8.15 | $7.95 | $8.05 | $32.32 | 58,887 |
| 2016-11-14 | $8.30 | $8.35 | $7.95 | $8.10 | $32.52 | 110,983 |
| 2016-11-11 | $7.50 | $8.30 | $7.25 | $8.30 | $33.32 | 147,611 |
| 2016-11-10 | $7.25 | $7.50 | $7.18 | $7.50 | $30.11 | 104,770 |
| 2016-11-09 | $6.95 | $7.25 | $6.85 | $7.25 | $29.11 | 87,601 |
| 2016-11-08 | $6.90 | $6.95 | $6.60 | $6.95 | $27.90 | 47,205 |
| 2016-11-07 | $6.85 | $6.95 | $6.80 | $6.95 | $27.90 | 48,748 |
| 2016-11-04 | $6.80 | $6.85 | $6.70 | $6.80 | $27.30 | 31,189 |
| 2016-11-03 | $6.85 | $6.93 | $6.75 | $6.85 | $27.50 | 31,434 |
| 2016-11-02 | $7.00 | $7.00 | $6.75 | $6.80 | $27.30 | 26,135 |
| 2016-11-01 | $7.05 | $7.05 | $6.90 | $7.00 | $28.10 | 40,233 |
| 2016-10-31 | $7.00 | $7.05 | $6.90 | $7.00 | $28.10 | 74,604 |
| 2016-10-28 | $7.00 | $7.10 | $6.95 | $7.00 | $28.10 | 28,061 |
| 2016-10-27 | $7.15 | $7.20 | $7.00 | $7.00 | $28.10 | 32,857 |
| 2016-10-26 | $7.10 | $7.15 | $7.10 | $7.15 | $28.70 | 31,998 |
| 2016-10-25 | $7.15 | $7.25 | $6.95 | $7.15 | $28.70 | 62,705 |
| 2016-10-24 | $7.15 | $7.25 | $7.10 | $7.20 | $28.90 | 45,364 |
| 2016-10-21 | $7.00 | $7.15 | $7.00 | $7.10 | $28.50 | 26,049 |
| 2016-10-20 | $7.05 | $7.15 | $7.05 | $7.15 | $28.70 | 19,363 |
| 2016-10-19 | $7.05 | $7.15 | $7.05 | $7.05 | $28.30 | 49,875 |
| 2016-10-18 | $7.05 | $7.10 | $7.00 | $7.05 | $28.30 | 32,979 |
| 2016-10-17 | $7.00 | $7.15 | $7.00 | $7.00 | $28.10 | 23,350 |
| 2016-10-14 | $6.98 | $7.09 | $6.98 | $7.05 | $28.30 | 34,108 |
| 2016-10-13 | $7.01 | $7.02 | $6.92 | $6.93 | $27.82 | 30,640 |
| 2016-10-12 | $7.00 | $7.12 | $6.99 | $7.08 | $28.42 | 21,750 |
| 2016-10-11 | $7.08 | $7.10 | $6.96 | $6.99 | $28.06 | 18,600 |
| 2016-10-10 | $7.05 | $7.14 | $7.05 | $7.09 | $28.46 | 27,580 |
| 2016-10-07 | $7.05 | $7.06 | $6.96 | $7.04 | $28.26 | 24,197 |
| 2016-10-06 | $7.04 | $7.10 | $6.98 | $7.05 | $28.30 | 26,636 |
| 2016-10-05 | $7.06 | $7.11 | $7.00 | $7.03 | $28.22 | 43,022 |
| 2016-10-04 | $7.09 | $7.13 | $6.99 | $7.02 | $28.18 | 28,538 |
| 2016-10-03 | $7.11 | $7.12 | $6.98 | $7.04 | $28.26 | 45,378 |
| 2016-09-30 | $7.02 | $7.17 | $7.02 | $7.09 | $28.46 | 51,017 |
| 2016-09-29 | $7.09 | $7.14 | $6.98 | $7.01 | $28.14 | 27,000 |
| 2016-09-28 | $7.06 | $7.11 | $7.03 | $7.09 | $28.46 | 44,404 |
| 2016-09-27 | $6.99 | $7.09 | $6.99 | $7.03 | $28.22 | 39,309 |
| 2016-09-26 | $7.11 | $7.12 | $6.98 | $6.99 | $28.06 | 29,939 |
| 2016-09-23 | $7.20 | $7.21 | $7.08 | $7.11 | $28.54 | 42,057 |
| 2016-09-22 | $7.11 | $7.23 | $7.11 | $7.23 | $29.03 | 46,904 |
| 2016-09-21 | $7.06 | $7.12 | $7.04 | $7.11 | $28.54 | 31,218 |
| 2016-09-20 | $7.06 | $7.08 | $7.01 | $7.06 | $28.34 | 21,022 |
| 2016-09-19 | $7.05 | $7.09 | $6.97 | $7.01 | $28.14 | 20,512 |
| 2016-09-16 | $7.07 | $7.10 | $7.01 | $7.03 | $28.22 | 87,225 |
| 2016-09-15 | $6.98 | $7.04 | $6.94 | $7.04 | $28.26 | 27,303 |
| 2016-09-14 | $7.02 | $7.05 | $6.97 | $6.97 | $27.98 | 37,037 |
| 2016-09-13 | $7.10 | $7.10 | $6.95 | $6.98 | $28.02 | 29,885 |
| 2016-09-12 | $6.93 | $7.16 | $6.87 | $7.15 | $28.70 | 35,620 |
| 2016-09-09 | $7.13 | $7.15 | $6.96 | $6.97 | $27.98 | 58,126 |
| 2016-09-08 | $7.19 | $7.20 | $7.12 | $7.17 | $28.78 | 26,679 |
| 2016-09-07 | $7.09 | $7.20 | $7.09 | $7.19 | $28.86 | 46,282 |
| 2016-09-06 | $7.14 | $7.17 | $7.05 | $7.12 | $28.58 | 32,891 |
| 2016-09-02 | $7.16 | $7.19 | $7.09 | $7.15 | $28.70 | 33,338 |
| 2016-09-01 | $7.13 | $7.16 | $7.02 | $7.14 | $28.66 | 27,802 |
| 2016-08-31 | $7.14 | $7.19 | $7.07 | $7.14 | $28.66 | 54,228 |
| 2016-08-30 | $7.19 | $7.20 | $7.11 | $7.19 | $28.60 | 36,943 |
| 2016-08-29 | $7.21 | $7.24 | $7.13 | $7.17 | $28.52 | 27,360 |
| 2016-08-26 | $7.22 | $7.25 | $7.11 | $7.16 | $28.48 | 22,222 |
| 2016-08-25 | $7.19 | $7.22 | $7.12 | $7.22 | $28.72 | 39,895 |
| 2016-08-24 | $7.16 | $7.19 | $7.10 | $7.19 | $28.60 | 36,556 |
| 2016-08-23 | $7.11 | $7.15 | $7.09 | $7.15 | $28.44 | 30,520 |
| 2016-08-22 | $6.98 | $7.10 | $6.93 | $7.10 | $28.24 | 44,534 |
| 2016-08-19 | $7.09 | $7.10 | $6.96 | $7.01 | $27.89 | 64,938 |
| 2016-08-18 | $6.92 | $7.10 | $6.92 | $7.10 | $28.24 | 50,980 |
| 2016-08-17 | $6.94 | $6.98 | $6.90 | $6.94 | $27.61 | 23,796 |
| 2016-08-16 | $6.93 | $6.97 | $6.91 | $6.94 | $27.61 | 31,963 |
| 2016-08-15 | $6.96 | $6.99 | $6.87 | $6.93 | $27.57 | 43,861 |
| 2016-08-12 | $6.91 | $6.95 | $6.87 | $6.95 | $27.65 | 30,601 |
| 2016-08-11 | $6.90 | $6.94 | $6.90 | $6.92 | $27.53 | 31,513 |
| 2016-08-10 | $6.94 | $6.94 | $6.88 | $6.89 | $27.41 | 30,421 |
| 2016-08-09 | $6.90 | $6.93 | $6.88 | $6.93 | $27.57 | 29,934 |
| 2016-08-08 | $6.90 | $6.92 | $6.83 | $6.88 | $27.37 | 27,896 |
| 2016-08-05 | $6.76 | $6.94 | $6.76 | $6.91 | $27.49 | 47,998 |
| 2016-08-04 | $6.79 | $6.81 | $6.71 | $6.73 | $26.77 | 23,270 |
| 2016-08-03 | $6.79 | $6.80 | $6.73 | $6.77 | $26.93 | 37,316 |
| 2016-08-02 | $6.63 | $6.82 | $6.60 | $6.80 | $27.05 | 86,532 |
| 2016-08-01 | $6.65 | $6.74 | $6.61 | $6.64 | $26.41 | 138,018 |
| 2016-07-29 | $6.58 | $6.70 | $6.53 | $6.63 | $26.37 | 92,355 |
| 2016-07-28 | $6.59 | $6.62 | $6.50 | $6.57 | $26.14 | 50,798 |
| 2016-07-27 | $6.58 | $6.62 | $6.54 | $6.59 | $26.21 | 43,284 |
| 2016-07-26 | $6.56 | $6.64 | $6.54 | $6.57 | $26.14 | 52,339 |
| 2016-07-25 | $6.57 | $6.62 | $6.50 | $6.57 | $26.14 | 26,129 |
| 2016-07-22 | $6.55 | $6.62 | $6.54 | $6.59 | $26.21 | 68,717 |
| 2016-07-21 | $6.63 | $6.67 | $6.54 | $6.55 | $26.06 | 54,849 |
| 2016-07-20 | $6.66 | $6.69 | $6.58 | $6.65 | $26.45 | 18,422 |
| 2016-07-19 | $6.62 | $6.72 | $6.60 | $6.62 | $26.33 | 29,864 |
| 2016-07-18 | $6.69 | $6.74 | $6.66 | $6.67 | $26.53 | 28,264 |
| 2016-07-15 | $6.67 | $6.72 | $6.63 | $6.70 | $26.65 | 39,264 |
| 2016-07-14 | $6.66 | $6.70 | $6.61 | $6.63 | $26.37 | 43,890 |
| 2016-07-13 | $6.59 | $6.63 | $6.54 | $6.61 | $26.29 | 51,632 |
| 2016-07-12 | $6.51 | $6.64 | $6.46 | $6.57 | $26.14 | 76,055 |
| 2016-07-11 | $6.42 | $6.53 | $6.42 | $6.50 | $25.86 | 48,227 |
| 2016-07-08 | $6.37 | $6.43 | $6.33 | $6.38 | $25.38 | 43,918 |
| 2016-07-07 | $6.27 | $6.35 | $6.25 | $6.31 | $25.10 | 21,852 |
| 2016-07-06 | $6.13 | $6.28 | $6.13 | $6.24 | $24.82 | 40,321 |
| 2016-07-05 | $6.36 | $6.36 | $6.18 | $6.19 | $24.62 | 36,746 |
| 2016-07-01 | $6.43 | $6.44 | $6.25 | $6.31 | $25.10 | 32,994 |
| 2016-06-30 | $6.27 | $6.42 | $6.20 | $6.41 | $25.50 | 56,693 |
| 2016-06-29 | $6.17 | $6.24 | $6.11 | $6.24 | $24.82 | 35,628 |
| 2016-06-28 | $6.08 | $6.16 | $6.06 | $6.12 | $24.35 | 49,784 |
| 2016-06-27 | $6.15 | $6.15 | $6.00 | $6.02 | $23.95 | 52,761 |
| 2016-06-24 | $6.26 | $6.44 | $6.18 | $6.19 | $24.62 | 135,087 |
| 2016-06-23 | $6.42 | $6.54 | $6.42 | $6.53 | $25.98 | 40,772 |
| 2016-06-22 | $6.37 | $6.45 | $6.35 | $6.38 | $25.38 | 22,627 |
| 2016-06-21 | $6.36 | $6.41 | $6.31 | $6.35 | $25.26 | 30,108 |
| 2016-06-20 | $6.32 | $6.39 | $6.32 | $6.34 | $25.22 | 31,977 |
| 2016-06-17 | $6.30 | $6.34 | $6.22 | $6.24 | $24.82 | 100,189 |
| 2016-06-16 | $6.26 | $6.35 | $6.21 | $6.33 | $25.18 | 62,375 |
| 2016-06-15 | $6.35 | $6.38 | $6.28 | $6.29 | $25.02 | 25,771 |
| 2016-06-14 | $6.38 | $6.40 | $6.32 | $6.35 | $25.26 | 26,450 |
| 2016-06-13 | $6.42 | $6.47 | $6.36 | $6.38 | $25.38 | 57,313 |
| 2016-06-10 | $6.40 | $6.50 | $6.38 | $6.47 | $25.74 | 37,489 |
| 2016-06-09 | $6.51 | $6.51 | $6.40 | $6.47 | $25.74 | 29,837 |
| 2016-06-08 | $6.47 | $6.57 | $6.44 | $6.56 | $26.10 | 32,571 |
| 2016-06-07 | $6.54 | $6.54 | $6.40 | $6.48 | $25.78 | 25,851 |
| 2016-06-06 | $6.43 | $6.57 | $6.43 | $6.55 | $26.06 | 52,047 |
| 2016-06-03 | $6.48 | $6.48 | $6.33 | $6.44 | $25.62 | 39,369 |
| 2016-06-02 | $6.48 | $6.53 | $6.43 | $6.52 | $25.94 | 23,727 |
| 2016-06-01 | $6.14 | $6.53 | $6.14 | $6.51 | $25.90 | 49,097 |
| 2016-05-31 | $6.62 | $6.63 | $6.51 | $6.57 | $25.87 | 86,167 |
| 2016-05-27 | $6.52 | $6.62 | $6.52 | $6.62 | $26.07 | 47,209 |
| 2016-05-26 | $6.59 | $6.59 | $6.47 | $6.54 | $25.76 | 37,640 |
| 2016-05-25 | $6.61 | $6.66 | $6.49 | $6.59 | $25.95 | 40,527 |
| 2016-05-24 | $6.44 | $6.62 | $6.41 | $6.61 | $26.03 | 62,862 |
| 2016-05-23 | $6.41 | $6.50 | $6.36 | $6.39 | $25.17 | 37,474 |
| 2016-05-20 | $6.37 | $6.55 | $6.35 | $6.43 | $25.32 | 95,925 |
| 2016-05-19 | $6.35 | $6.38 | $6.26 | $6.35 | $25.01 | 59,534 |
| 2016-05-18 | $6.18 | $6.40 | $6.16 | $6.37 | $25.09 | 40,142 |
| 2016-05-17 | $6.34 | $6.38 | $6.15 | $6.19 | $24.38 | 48,702 |
| 2016-05-16 | $6.28 | $6.39 | $6.28 | $6.34 | $24.97 | 31,325 |
| 2016-05-13 | $6.34 | $6.39 | $6.27 | $6.30 | $24.81 | 27,059 |
| 2016-05-12 | $6.39 | $6.47 | $6.31 | $6.35 | $25.01 | 32,460 |
| 2016-05-11 | $6.41 | $6.47 | $6.36 | $6.38 | $25.13 | 42,315 |
| 2016-05-10 | $6.36 | $6.47 | $6.30 | $6.42 | $25.28 | 48,027 |
| 2016-05-09 | $6.35 | $6.40 | $6.26 | $6.32 | $24.89 | 43,570 |
| 2016-05-06 | $6.26 | $6.36 | $6.25 | $6.35 | $25.01 | 60,985 |
| 2016-05-05 | $6.35 | $6.38 | $6.25 | $6.27 | $24.69 | 28,361 |
| 2016-05-04 | $6.32 | $6.38 | $6.25 | $6.34 | $24.97 | 34,719 |
| 2016-05-03 | $6.41 | $6.46 | $6.32 | $6.36 | $25.05 | 31,289 |
| 2016-05-02 | $6.45 | $6.49 | $6.38 | $6.46 | $25.44 | 31,207 |
| 2016-04-29 | $6.39 | $6.52 | $6.33 | $6.41 | $25.24 | 25,940 |
| 2016-04-28 | $6.50 | $6.54 | $6.40 | $6.42 | $25.28 | 34,149 |
| 2016-04-27 | $6.54 | $6.58 | $6.49 | $6.56 | $25.84 | 40,213 |
| 2016-04-26 | $6.45 | $6.65 | $6.41 | $6.57 | $25.87 | 53,755 |
| 2016-04-25 | $6.21 | $6.43 | $6.21 | $6.43 | $25.32 | 61,920 |
| 2016-04-22 | $6.30 | $6.45 | $6.25 | $6.28 | $24.73 | 56,600 |
| 2016-04-21 | $6.36 | $6.40 | $6.27 | $6.32 | $24.89 | 41,013 |
| 2016-04-20 | $6.33 | $6.40 | $6.28 | $6.37 | $25.09 | 39,232 |
| 2016-04-19 | $6.33 | $6.37 | $6.27 | $6.30 | $24.81 | 21,443 |
| 2016-04-18 | $6.28 | $6.32 | $6.21 | $6.32 | $24.89 | 30,754 |
| 2016-04-15 | $6.23 | $6.35 | $6.23 | $6.29 | $24.77 | 34,461 |
| 2016-04-14 | $6.26 | $6.37 | $6.24 | $6.26 | $24.65 | 44,929 |
| 2016-04-13 | $6.11 | $6.30 | $6.11 | $6.29 | $24.77 | 61,097 |
| 2016-04-12 | $5.99 | $6.14 | $5.99 | $6.10 | $24.02 | 34,110 |
| 2016-04-11 | $5.95 | $6.05 | $5.95 | $6.00 | $23.63 | 37,072 |
| 2016-04-08 | $5.90 | $6.01 | $5.89 | $5.95 | $23.43 | 38,610 |
| 2016-04-07 | $5.82 | $5.98 | $5.82 | $5.88 | $23.16 | 86,952 |
| 2016-04-06 | $5.87 | $5.94 | $5.81 | $5.87 | $23.12 | 47,394 |
| 2016-04-05 | $6.03 | $6.03 | $5.86 | $5.87 | $23.12 | 53,066 |
| 2016-04-04 | $6.14 | $6.15 | $6.03 | $6.05 | $23.83 | 37,064 |
| 2016-04-01 | $6.09 | $6.15 | $5.99 | $6.09 | $23.98 | 29,510 |
| 2016-03-31 | $6.11 | $6.20 | $6.06 | $6.06 | $23.87 | 32,727 |
| 2016-03-30 | $6.12 | $6.20 | $6.11 | $6.13 | $24.14 | 37,712 |
| 2016-03-29 | $6.03 | $6.14 | $5.91 | $6.11 | $24.06 | 48,074 |
| 2016-03-28 | $5.97 | $6.08 | $5.97 | $6.02 | $23.71 | 34,774 |
| 2016-03-24 | $5.96 | $5.98 | $5.90 | $5.97 | $23.51 | 31,388 |
| 2016-03-23 | $6.04 | $6.07 | $5.93 | $5.96 | $23.47 | 46,593 |
| 2016-03-22 | $6.01 | $6.13 | $5.96 | $6.07 | $23.91 | 33,623 |
| 2016-03-21 | $6.10 | $6.13 | $6.01 | $6.05 | $23.83 | 38,144 |
| 2016-03-18 | $6.01 | $6.16 | $5.94 | $6.10 | $24.02 | 144,402 |
| 2016-03-17 | $5.79 | $5.98 | $5.74 | $5.96 | $23.47 | 80,404 |
| 2016-03-16 | $5.80 | $5.87 | $5.74 | $5.79 | $22.80 | 42,263 |
| 2016-03-15 | $5.93 | $5.93 | $5.81 | $5.83 | $22.96 | 33,455 |
| 2016-03-14 | $6.04 | $6.04 | $5.93 | $5.93 | $23.35 | 18,905 |
| 2016-03-11 | $5.92 | $6.05 | $5.84 | $6.05 | $23.83 | 47,439 |
| 2016-03-10 | $5.91 | $5.98 | $5.79 | $5.88 | $23.16 | 30,493 |
| 2016-03-09 | $5.95 | $5.99 | $5.87 | $5.90 | $23.24 | 22,422 |
| 2016-03-08 | $5.94 | $6.00 | $5.89 | $5.93 | $23.35 | 38,394 |
| 2016-03-07 | $5.92 | $6.03 | $5.92 | $5.99 | $23.59 | 40,201 |
| 2016-03-04 | $5.94 | $6.01 | $5.92 | $5.95 | $23.43 | 44,859 |
| 2016-03-03 | $5.84 | $5.96 | $5.84 | $5.94 | $23.39 | 41,435 |
| 2016-03-02 | $5.79 | $5.87 | $5.66 | $5.87 | $23.12 | 47,529 |
| 2016-03-01 | $5.80 | $5.91 | $5.75 | $5.88 | $22.90 | 67,723 |
| 2016-02-29 | $5.85 | $5.88 | $5.74 | $5.77 | $22.47 | 74,751 |
| 2016-02-26 | $5.75 | $5.88 | $5.70 | $5.82 | $22.67 | 57,696 |
| 2016-02-25 | $5.67 | $5.72 | $5.60 | $5.72 | $22.28 | 65,233 |
| 2016-02-24 | $5.49 | $5.67 | $5.45 | $5.67 | $22.08 | 57,738 |
| 2016-02-23 | $5.60 | $5.69 | $5.53 | $5.57 | $21.69 | 42,409 |
| 2016-02-22 | $5.63 | $5.71 | $5.58 | $5.63 | $21.93 | 43,596 |
| 2016-02-19 | $5.57 | $5.68 | $5.54 | $5.61 | $21.85 | 48,235 |
| 2016-02-18 | $5.59 | $5.68 | $5.51 | $5.58 | $21.73 | 59,373 |
| 2016-02-17 | $5.66 | $5.73 | $5.58 | $5.61 | $21.85 | 47,487 |
| 2016-02-16 | $5.60 | $5.69 | $5.51 | $5.64 | $21.97 | 43,542 |
| 2016-02-12 | $5.49 | $5.56 | $5.44 | $5.55 | $21.62 | 64,041 |
| 2016-02-11 | $5.37 | $5.45 | $5.32 | $5.38 | $20.95 | 47,292 |
| 2016-02-10 | $5.56 | $5.62 | $5.44 | $5.46 | $21.27 | 57,675 |
| 2016-02-09 | $5.46 | $5.59 | $5.44 | $5.54 | $21.58 | 45,241 |
| 2016-02-08 | $5.45 | $5.58 | $5.40 | $5.54 | $21.58 | 87,994 |
| 2016-02-05 | $5.57 | $5.64 | $5.48 | $5.49 | $21.38 | 78,131 |
| 2016-02-04 | $5.45 | $5.64 | $5.45 | $5.60 | $21.79 | 90,611 |
| 2016-02-03 | $5.48 | $5.60 | $5.33 | $5.47 | $21.30 | 79,995 |
| 2016-02-02 | $5.44 | $5.62 | $5.42 | $5.46 | $21.27 | 79,834 |
| 2016-02-01 | $5.51 | $5.58 | $5.44 | $5.50 | $21.42 | 119,898 |
| 2016-01-29 | $5.45 | $5.56 | $5.45 | $5.50 | $21.42 | 183,144 |
| 2016-01-28 | $5.37 | $5.50 | $5.36 | $5.45 | $21.23 | 113,394 |
| 2016-01-27 | $5.31 | $5.34 | $5.17 | $5.30 | $20.64 | 163,162 |
| 2016-01-26 | $5.31 | $5.40 | $5.29 | $5.30 | $20.64 | 120,852 |
| 2016-01-25 | $5.51 | $5.54 | $5.24 | $5.24 | $20.41 | 158,147 |
| 2016-01-22 | $5.64 | $5.64 | $5.35 | $5.55 | $21.62 | 96,700 |
| 2016-01-21 | $5.37 | $5.42 | $5.28 | $5.29 | $20.60 | 113,223 |
| 2016-01-20 | $5.31 | $5.42 | $5.23 | $5.36 | $20.88 | 92,621 |
| 2016-01-19 | $5.43 | $5.44 | $5.32 | $5.38 | $20.95 | 91,194 |
| 2016-01-15 | $5.47 | $5.49 | $5.30 | $5.35 | $20.84 | 151,022 |
| 2016-01-14 | $5.60 | $5.66 | $5.55 | $5.57 | $21.69 | 100,533 |
| 2016-01-13 | $5.73 | $5.75 | $5.54 | $5.56 | $21.65 | 95,023 |
| 2016-01-12 | $5.84 | $5.84 | $5.64 | $5.69 | $22.16 | 89,476 |
| 2016-01-11 | $5.80 | $5.89 | $5.74 | $5.75 | $22.39 | 52,830 |
| 2016-01-08 | $5.97 | $5.97 | $5.73 | $5.74 | $22.36 | 94,474 |
| 2016-01-07 | $5.95 | $6.05 | $5.94 | $5.94 | $23.13 | 66,420 |
| 2016-01-06 | $6.05 | $6.11 | $6.01 | $6.04 | $23.52 | 77,235 |
| 2016-01-05 | $6.01 | $6.11 | $5.96 | $6.11 | $23.80 | 76,893 |
| 2016-01-04 | $6.08 | $6.37 | $5.95 | $5.96 | $23.21 | 68,938 |
| 2015-12-31 | $6.32 | $6.36 | $6.13 | $6.14 | $23.91 | 62,094 |
| 2015-12-30 | $6.35 | $6.42 | $6.27 | $6.38 | $24.85 | 53,312 |
| 2015-12-29 | $6.32 | $6.38 | $6.25 | $6.35 | $24.73 | 39,173 |
| 2015-12-28 | $6.30 | $6.30 | $6.17 | $6.27 | $24.42 | 47,128 |
| 2015-12-24 | $6.28 | $6.37 | $6.10 | $6.31 | $24.58 | 30,707 |
| 2015-12-23 | $6.23 | $6.28 | $6.20 | $6.26 | $24.38 | 23,363 |
| 2015-12-22 | $6.22 | $6.22 | $6.11 | $6.21 | $24.19 | 26,023 |
| 2015-12-21 | $6.19 | $6.28 | $6.12 | $6.19 | $24.11 | 46,328 |
| 2015-12-18 | $6.23 | $6.32 | $6.11 | $6.17 | $24.03 | 302,600 |
| 2015-12-17 | $6.42 | $6.42 | $6.24 | $6.25 | $24.34 | 55,673 |
| 2015-12-16 | $6.30 | $6.38 | $6.23 | $6.35 | $24.73 | 91,285 |
| 2015-12-15 | $6.07 | $6.29 | $6.04 | $6.28 | $24.44 | 81,930 |
| 2015-12-14 | $5.89 | $6.01 | $5.85 | $6.00 | $23.37 | 69,405 |
| 2015-12-11 | $5.85 | $5.98 | $5.85 | $5.90 | $22.98 | 57,848 |
| 2015-12-10 | $6.00 | $6.16 | $5.96 | $5.97 | $23.25 | 31,969 |
| 2015-12-09 | $6.06 | $6.24 | $5.94 | $5.97 | $23.25 | 45,677 |
| 2015-12-08 | $6.17 | $6.20 | $6.05 | $6.06 | $23.60 | 35,542 |
| 2015-12-07 | $6.30 | $6.46 | $6.17 | $6.20 | $24.15 | 40,141 |
| 2015-12-04 | $6.25 | $6.39 | $6.25 | $6.34 | $24.69 | 42,505 |
| 2015-12-03 | $6.42 | $6.48 | $6.27 | $6.28 | $24.46 | 60,056 |
| 2015-12-02 | $6.49 | $6.52 | $6.38 | $6.39 | $24.89 | 38,244 |
| 2015-12-01 | $6.55 | $6.63 | $6.48 | $6.52 | $25.14 | 35,948 |
| 2015-11-30 | $6.56 | $6.61 | $6.51 | $6.56 | $25.29 | 42,960 |
| 2015-11-27 | $6.58 | $6.60 | $6.52 | $6.57 | $25.33 | 16,445 |
| 2015-11-25 | $6.52 | $6.60 | $6.47 | $6.60 | $25.44 | 32,444 |
| 2015-11-24 | $6.46 | $6.54 | $6.42 | $6.53 | $25.17 | 24,651 |
| 2015-11-23 | $6.48 | $6.54 | $6.45 | $6.48 | $24.98 | 25,695 |
| 2015-11-20 | $6.48 | $6.52 | $6.42 | $6.47 | $24.94 | 43,352 |
| 2015-11-19 | $6.47 | $6.53 | $6.43 | $6.48 | $24.98 | 32,314 |
| 2015-11-18 | $6.43 | $6.52 | $6.41 | $6.49 | $25.02 | 60,007 |
| 2015-11-17 | $6.43 | $6.51 | $6.39 | $6.43 | $24.79 | 70,813 |
| 2015-11-16 | $6.33 | $6.39 | $6.28 | $6.38 | $24.60 | 50,762 |
| 2015-11-13 | $6.27 | $6.38 | $6.27 | $6.31 | $24.33 | 41,736 |
| 2015-11-12 | $6.39 | $6.41 | $6.32 | $6.32 | $24.36 | 36,537 |
| 2015-11-11 | $6.46 | $6.49 | $6.39 | $6.40 | $24.67 | 38,557 |
| 2015-11-10 | $6.43 | $6.46 | $6.33 | $6.42 | $24.75 | 62,740 |
| 2015-11-09 | $6.41 | $6.49 | $6.38 | $6.43 | $24.79 | 55,527 |
| 2015-11-06 | $6.38 | $6.44 | $6.31 | $6.44 | $24.83 | 342,359 |
| 2015-11-05 | $6.30 | $6.48 | $6.29 | $6.36 | $24.52 | 331,864 |
| 2015-11-04 | $6.33 | $6.36 | $6.26 | $6.32 | $24.36 | 38,043 |
| 2015-11-03 | $6.32 | $6.38 | $6.25 | $6.31 | $24.33 | 57,378 |
| 2015-11-02 | $6.25 | $6.31 | $6.21 | $6.31 | $24.33 | 42,565 |
| 2015-10-30 | $6.42 | $6.42 | $6.17 | $6.23 | $24.02 | 50,472 |
| 2015-10-29 | $6.48 | $6.53 | $6.36 | $6.40 | $24.67 | 56,432 |
| 2015-10-28 | $6.31 | $6.51 | $6.29 | $6.50 | $25.06 | 78,168 |
| 2015-10-27 | $6.39 | $6.39 | $6.22 | $6.27 | $24.17 | 48,026 |
| 2015-10-26 | $6.42 | $6.44 | $6.34 | $6.37 | $24.56 | 42,025 |
| 2015-10-23 | $6.30 | $6.47 | $6.27 | $6.42 | $24.75 | 79,460 |
| 2015-10-22 | $6.01 | $6.30 | $6.01 | $6.28 | $24.21 | 99,378 |
| 2015-10-21 | $6.09 | $6.11 | $6.00 | $6.00 | $23.13 | 41,428 |
| 2015-10-20 | $5.99 | $6.06 | $5.96 | $6.04 | $23.29 | 36,701 |
| 2015-10-19 | $6.01 | $6.05 | $5.95 | $6.02 | $23.21 | 38,153 |
| 2015-10-16 | $6.03 | $6.03 | $5.92 | $5.99 | $23.09 | 32,317 |
| 2015-10-15 | $5.89 | $6.02 | $5.85 | $6.00 | $23.13 | 60,986 |
| 2015-10-14 | $6.05 | $6.05 | $5.85 | $5.87 | $22.63 | 52,831 |
| 2015-10-13 | $6.12 | $6.15 | $6.06 | $6.07 | $23.40 | 56,111 |
| 2015-10-12 | $5.91 | $6.19 | $5.91 | $6.13 | $23.63 | 242,703 |
| 2015-10-09 | $6.06 | $6.11 | $5.96 | $5.96 | $22.98 | 63,785 |
| 2015-10-08 | $6.03 | $6.12 | $5.99 | $6.06 | $23.36 | 111,906 |
| 2015-10-07 | $6.03 | $6.12 | $5.99 | $6.07 | $23.40 | 196,893 |
| 2015-10-06 | $5.90 | $5.94 | $5.84 | $5.85 | $22.55 | 42,303 |
| 2015-10-05 | $5.78 | $5.92 | $5.77 | $5.88 | $22.67 | 70,961 |
| 2015-10-02 | $5.79 | $5.79 | $5.60 | $5.74 | $22.13 | 68,624 |
| 2015-10-01 | $5.88 | $5.88 | $5.74 | $5.79 | $22.32 | 53,828 |
| 2015-09-30 | $5.89 | $5.89 | $5.78 | $5.84 | $22.51 | 71,960 |
| 2015-09-29 | $5.82 | $5.89 | $5.82 | $5.86 | $22.59 | 59,873 |
| 2015-09-28 | $5.95 | $5.95 | $5.82 | $5.83 | $22.48 | 63,888 |
| 2015-09-25 | $5.94 | $6.05 | $5.83 | $5.95 | $22.94 | 65,973 |
| 2015-09-24 | $5.78 | $5.90 | $5.77 | $5.88 | $22.67 | 69,689 |
| 2015-09-23 | $5.81 | $5.85 | $5.78 | $5.83 | $22.48 | 66,149 |
| 2015-09-22 | $5.75 | $5.83 | $5.75 | $5.80 | $22.36 | 53,917 |
| 2015-09-21 | $5.69 | $5.83 | $5.69 | $5.81 | $22.40 | 47,895 |
| 2015-09-18 | $5.70 | $5.79 | $5.61 | $5.63 | $21.70 | 139,856 |
| 2015-09-17 | $5.80 | $5.92 | $5.74 | $5.76 | $22.21 | 42,200 |
| 2015-09-16 | $5.87 | $5.91 | $5.83 | $5.83 | $22.48 | 39,655 |
| 2015-09-15 | $5.82 | $5.89 | $5.82 | $5.87 | $22.63 | 35,370 |
| 2015-09-14 | $5.81 | $5.86 | $5.79 | $5.79 | $22.32 | 25,707 |
| 2015-09-11 | $5.77 | $5.84 | $5.75 | $5.81 | $22.40 | 23,206 |
| 2015-09-10 | $5.77 | $5.87 | $5.74 | $5.82 | $22.44 | 21,307 |
| 2015-09-09 | $5.84 | $5.90 | $5.78 | $5.78 | $22.28 | 67,714 |
| 2015-09-08 | $5.80 | $5.83 | $5.78 | $5.81 | $22.40 | 63,974 |
Trustco Bank Corp (TRST) News Headlines
Recent Trustco Bank Corp (TRST) News
Similar Companies to Trustco Bank Corp (TRST) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |