Cotizacion histórica de LC
| Fecha Cotización | Apertura | Máximo | Mínimo | Cierre | Cierre ajustado | Volumen Monto | Volumen Nominal |
|---|---|---|---|---|---|---|---|
| 06/12/2025 | 10.78 | 11.07 | 10.68 | 10.97 | 10.97 | 53,533.60 | 0.00 |
| 06/11/2025 | 11.05 | 11.22 | 10.87 | 10.96 | 10.96 | 640,053.04 | 0.00 |
| 06/10/2025 | 10.83 | 11.05 | 10.75 | 10.99 | 10.99 | 264,244.17 | 0.00 |
| 06/09/2025 | 10.80 | 10.90 | 10.63 | 10.70 | 10.70 | 278,529.89 | 0.00 |
| 06/06/2025 | 10.40 | 10.66 | 10.29 | 10.62 | 10.62 | 184,957.92 | 33,666.00 |
| 06/05/2025 | 10.32 | 10.44 | 10.13 | 10.17 | 10.17 | 153,638.19 | 0.00 |
| 06/04/2025 | 10.41 | 10.49 | 10.35 | 10.39 | 10.39 | 285,745.78 | 0.00 |
| 06/03/2025 | 10.13 | 10.47 | 10.01 | 10.47 | 10.47 | 286,301.47 | 0.00 |
| 06/02/2025 | 10.00 | 10.11 | 9.80 | 10.07 | 10.07 | 193,897.85 | 19,704.00 |
| 05/30/2025 | 9.99 | 10.10 | 9.86 | 10.05 | 10.05 | 235,685.84 | 50,952.00 |
| 05/29/2025 | 10.25 | 10.29 | 9.95 | 10.13 | 10.13 | 224,157.38 | 0.00 |
| 05/28/2025 | 10.19 | 10.21 | 9.96 | 10.08 | 10.08 | 181,823.04 | 0.00 |
| 05/27/2025 | 10.11 | 10.22 | 9.92 | 10.17 | 10.17 | 386,524.12 | 0.00 |
| 05/23/2025 | 9.70 | 9.97 | 9.70 | 9.89 | 9.89 | 263,687.18 | 42,317.00 |
| 05/22/2025 | 9.85 | 10.08 | 9.83 | 10.02 | 10.02 | 151,466.86 | 0.00 |
| 05/21/2025 | 10.18 | 10.24 | 9.90 | 9.90 | 9.90 | 294,742.80 | 0.00 |
| 05/20/2025 | 10.52 | 10.56 | 10.33 | 10.38 | 10.38 | 211,286.88 | 0.00 |
| 05/19/2025 | 10.33 | 10.58 | 10.29 | 10.56 | 10.56 | 225,465.36 | 0.00 |
| 05/16/2025 | 10.64 | 10.65 | 10.46 | 10.64 | 10.64 | 407,990.51 | 47,472.00 |
| 05/15/2025 | 11.01 | 11.05 | 10.50 | 10.57 | 10.57 | 371,260.68 | 0.00 |
| 05/14/2025 | 11.35 | 11.52 | 11.10 | 11.11 | 11.11 | 202,079.79 | 0.00 |
| 05/13/2025 | 11.27 | 11.48 | 11.20 | 11.38 | 11.38 | 400,200.46 | 0.00 |
| 05/12/2025 | 11.20 | 11.40 | 11.12 | 11.17 | 11.17 | 267,767.24 | 0.00 |
| 05/09/2025 | 10.70 | 10.72 | 10.41 | 10.58 | 10.58 | 205,516.50 | 67,154.00 |
| 05/07/2025 | 10.09 | 10.46 | 10.09 | 10.29 | 10.29 | 290,952.37 | 28,844.00 |
| 05/06/2025 | 10.01 | 10.24 | 9.90 | 10.04 | 10.04 | 244,132.64 | 0.00 |
| 05/05/2025 | 10.22 | 10.54 | 10.22 | 10.31 | 10.31 | 405,255.17 | 0.00 |
| 05/02/2025 | 10.11 | 10.33 | 9.92 | 10.33 | 10.33 | 132,552.35 | 24,820.00 |
| 05/01/2025 | 9.79 | 10.07 | 9.58 | 9.90 | 9.90 | 396,591.60 | 0.00 |
| 04/30/2025 | 9.49 | 9.85 | 9.03 | 9.79 | 9.79 | 205,727.06 | 0.00 |
| 04/29/2025 | 10.91 | 11.07 | 10.85 | 10.96 | 10.96 | 359,509.92 | 0.00 |
| 04/28/2025 | 10.94 | 11.03 | 10.68 | 11.00 | 11.00 | 303,483.99 | 0.00 |
| 04/25/2025 | 10.88 | 11.07 | 10.81 | 10.94 | 10.94 | 606,524.54 | 56,000.00 |
| 04/24/2025 | 10.29 | 10.91 | 10.14 | 10.89 | 10.89 | 332,221.09 | 0.00 |
| 04/23/2025 | 10.34 | 10.68 | 10.22 | 10.24 | 10.24 | 384,788.48 | 0.00 |
| 04/22/2025 | 9.49 | 9.93 | 9.49 | 9.87 | 9.87 | 306,130.68 | 0.00 |
| 04/21/2025 | 9.42 | 9.53 | 9.14 | 9.24 | 9.24 | 269,632.44 | 0.00 |
| 04/17/2025 | 9.40 | 9.59 | 9.24 | 9.48 | 9.48 | 266,880.96 | 29,088.00 |
| 04/16/2025 | 9.27 | 9.46 | 9.21 | 9.37 | 9.37 | 178,019.29 | 0.00 |
| 04/15/2025 | 9.29 | 9.58 | 9.29 | 9.43 | 9.43 | 267,735.98 | 0.00 |
| 04/14/2025 | 9.52 | 9.55 | 9.10 | 9.26 | 9.26 | 273,577.44 | 0.00 |
| 04/11/2025 | 9.18 | 9.24 | 8.88 | 9.20 | 9.20 | 225,700.47 | 25,214.00 |
| 04/10/2025 | 9.57 | 9.58 | 8.87 | 9.22 | 9.22 | 414,088.64 | 0.00 |
| 04/09/2025 | 8.35 | 10.05 | 8.34 | 9.94 | 9.94 | 27,653.08 | 0.00 |
| 04/08/2025 | 9.41 | 9.41 | 8.42 | 8.54 | 8.54 | 346,811.19 | 0.00 |
| 04/07/2025 | 8.03 | 9.22 | 7.92 | 8.82 | 8.82 | 137,715.48 | 0.00 |
| 04/04/2025 | 8.85 | 9.00 | 8.09 | 8.67 | 8.67 | 188,572.50 | 26,226.00 |
| 04/03/2025 | 9.80 | 9.86 | 9.40 | 9.42 | 9.42 | 586,291.38 | 0.00 |
| 04/02/2025 | 10.25 | 10.83 | 10.25 | 10.73 | 10.73 | 251,028.35 | 0.00 |
| 04/01/2025 | 10.22 | 10.61 | 10.16 | 10.51 | 10.51 | 452,360.91 | 0.00 |
| 03/31/2025 | 10.15 | 10.39 | 9.96 | 10.33 | 10.33 | 461,534.07 | 0.00 |
| 03/28/2025 | 10.81 | 10.92 | 10.27 | 10.40 | 10.40 | 667,400.58 | 790,015.00 |
| 03/27/2025 | 11.06 | 11.08 | 10.63 | 10.85 | 10.85 | 440,564.25 | 0.00 |
| 03/26/2025 | 11.47 | 11.60 | 11.05 | 11.21 | 11.21 | 300,405.58 | 0.00 |
| 03/25/2025 | 11.59 | 11.72 | 11.44 | 11.44 | 11.44 | 223,062.55 | 0.00 |
| 03/24/2025 | 11.44 | 11.67 | 11.30 | 11.66 | 11.66 | 317,606.74 | 0.00 |
| 03/21/2025 | 10.86 | 11.09 | 10.84 | 11.09 | 11.09 | 242,018.81 | 23,544.00 |
| 03/20/2025 | 10.88 | 11.32 | 10.88 | 11.10 | 11.10 | 244,444.20 | 0.00 |
| 03/19/2025 | 10.77 | 11.24 | 10.73 | 11.10 | 11.10 | 247,985.10 | 0.00 |
| 03/18/2025 | 10.80 | 10.83 | 10.63 | 10.71 | 10.71 | 319,072.32 | 0.00 |
| 03/17/2025 | 10.76 | 10.98 | 10.68 | 10.85 | 10.85 | 515,300.18 | 0.00 |
| 03/14/2025 | 10.71 | 10.99 | 10.56 | 10.89 | 10.89 | 545,055.49 | 51,597.00 |
| 03/13/2025 | 10.66 | 10.67 | 10.29 | 10.40 | 10.40 | 347,880.00 | 0.00 |
| 03/12/2025 | 10.86 | 11.00 | 10.48 | 10.75 | 10.75 | 265,680.87 | 0.00 |
| 03/11/2025 | 10.24 | 10.65 | 10.07 | 10.56 | 10.56 | 675,924.48 | 0.00 |
| 03/10/2025 | 10.83 | 10.93 | 10.05 | 10.28 | 10.28 | 195,648.96 | 0.00 |
| 03/07/2025 | 11.35 | 11.41 | 10.77 | 11.19 | 11.19 | 401,329.35 | 38,038.00 |
| 03/06/2025 | 11.50 | 11.90 | 11.39 | 11.40 | 11.40 | 418,538.35 | 0.00 |
| 03/05/2025 | 11.81 | 12.01 | 11.58 | 11.86 | 11.86 | 546,010.68 | 0.00 |
| 03/04/2025 | 11.90 | 12.15 | 11.31 | 11.76 | 11.76 | 1,410.60 | 0.00 |
| 03/03/2025 | 12.81 | 12.95 | 12.11 | 12.21 | 12.21 | 751,693.75 | 0.00 |
| 02/28/2025 | 12.56 | 12.91 | 12.54 | 12.80 | 12.80 | 388,737.69 | 34,124.00 |
| 02/27/2025 | 12.67 | 12.87 | 12.38 | 12.51 | 12.51 | 697,929.06 | 0.00 |
| 02/26/2025 | 12.36 | 12.63 | 12.32 | 12.63 | 12.63 | 439,940.79 | 0.00 |
| 02/25/2025 | 12.55 | 12.60 | 11.97 | 12.24 | 12.24 | 38,972.16 | 0.00 |
| 02/24/2025 | 13.08 | 13.14 | 12.34 | 12.48 | 12.48 | 726,136.32 | 0.00 |
| 02/21/2025 | 13.83 | 13.85 | 12.87 | 13.02 | 13.02 | 839,295.24 | 70,539.00 |
| 02/20/2025 | 14.13 | 14.15 | 13.32 | 13.63 | 13.63 | 648,433.62 | 0.00 |
| 02/19/2025 | 14.21 | 14.33 | 13.97 | 14.25 | 14.25 | 794,166.75 | 0.00 |
| 02/18/2025 | 14.18 | 14.50 | 14.07 | 14.36 | 14.36 | 396,384.62 | 0.00 |
| 02/14/2025 | 13.27 | 14.20 | 13.23 | 14.05 | 14.05 | 105,641.95 | 10,837.00 |
| 02/13/2025 | 13.28 | 13.28 | 12.84 | 13.15 | 13.15 | 622,828.80 | 0.00 |
| 02/12/2025 | 13.09 | 13.41 | 13.03 | 13.16 | 13.16 | 376,862.80 | 0.00 |
| 02/11/2025 | 13.15 | 13.29 | 13.03 | 13.26 | 13.26 | 447,312.84 | 0.00 |
| 02/10/2025 | 13.55 | 13.62 | 13.24 | 13.34 | 13.34 | 316,802.80 | 0.00 |
| 02/07/2025 | 13.60 | 13.81 | 13.47 | 13.63 | 13.63 | 809,284.13 | 83,674.00 |
| 02/06/2025 | 13.75 | 13.94 | 13.62 | 13.65 | 13.65 | 618,808.58 | 0.00 |
| 02/05/2025 | 13.21 | 13.55 | 13.18 | 13.32 | 13.32 | 447,360.22 | 0.00 |
| 02/04/2025 | 12.97 | 13.15 | 12.81 | 13.19 | 13.19 | 746,213.12 | 0.00 |
| 02/03/2025 | 12.92 | 13.25 | 12.70 | 12.97 | 12.97 | 200,372.64 | 0.00 |
| 01/31/2025 | 14.39 | 14.39 | 13.45 | 13.57 | 13.57 | 377,246.00 | 89,770.00 |
| 01/30/2025 | 14.65 | 14.75 | 14.22 | 14.35 | 14.35 | 787,434.45 | 0.00 |
| 01/29/2025 | 14.00 | 14.60 | 13.52 | 14.38 | 14.38 | 437,118.64 | 0.00 |
| 01/28/2025 | 16.48 | 16.85 | 16.16 | 16.77 | 16.77 | 498,639.24 | 0.00 |
| 01/27/2025 | 16.40 | 16.93 | 16.36 | 16.70 | 16.70 | 860,955.49 | 0.00 |
| 01/24/2025 | 16.85 | 17.12 | 16.77 | 16.89 | 16.89 | 560,477.76 | 34,564.00 |
| 01/23/2025 | 16.89 | 17.08 | 16.72 | 16.93 | 16.93 | 290,327.79 | 0.00 |
| 01/22/2025 | 17.01 | 17.23 | 16.86 | 17.08 | 17.08 | 540,786.56 | 0.00 |
| 01/21/2025 | 16.85 | 17.15 | 16.79 | 17.04 | 17.04 | 429,468.44 | 0.00 |
| 01/17/2025 | 16.59 | 16.77 | 16.51 | 16.61 | 16.61 | 239,100.95 | 43,505.00 |
| 01/16/2025 | 16.15 | 16.52 | 16.03 | 16.30 | 16.30 | 800,634.12 | 0.00 |
| 01/15/2025 | 16.14 | 16.34 | 15.91 | 16.29 | 16.29 | 524,847.51 | 0.00 |
| 01/14/2025 | 15.33 | 15.56 | 15.24 | 15.44 | 15.44 | 307,538.33 | 0.00 |
| 01/13/2025 | 14.62 | 14.92 | 14.48 | 14.99 | 14.99 | 219,285.03 | 0.00 |
| 01/10/2025 | 15.60 | 15.60 | 14.48 | 15.11 | 15.11 | 233,026.42 | 125,820.00 |
| 01/09/2025 | 16.00 | 16.18 | 15.81 | 15.92 | 15.92 | 0.00 | 0.00 |
| 01/08/2025 | 16.00 | 16.18 | 15.81 | 15.92 | 15.92 | 434,016.28 | 0.00 |
| 01/07/2025 | 17.28 | 17.31 | 15.93 | 16.28 | 16.28 | 743,621.49 | 0.00 |
| 01/06/2025 | 17.67 | 17.86 | 17.13 | 17.23 | 17.23 | 451,452.72 | 0.00 |
| 01/03/2025 | 16.50 | 17.36 | 16.46 | 17.29 | 17.29 | 530,284.30 | 80,224.00 |
| 01/02/2025 | 16.44 | 16.44 | 15.88 | 16.09 | 16.09 | 465,398.89 | 0.00 |
| 12/31/2024 | 16.50 | 16.61 | 16.11 | 16.21 | 16.21 | 267,562.26 | 28,869.00 |
| 12/30/2024 | 16.39 | 16.58 | 16.23 | 16.46 | 16.46 | 390,576.00 | 0.00 |
| 12/27/2024 | 17.05 | 17.18 | 16.51 | 16.66 | 16.66 | 771,474.62 | 68,911.00 |
| 12/26/2024 | 16.52 | 17.23 | 16.48 | 17.30 | 17.30 | 365,155.39 | 0.00 |
| 12/24/2024 | 16.33 | 16.68 | 16.28 | 16.68 | 16.68 | 275,270.90 | 38,357.00 |
| 12/23/2024 | 16.35 | 16.35 | 15.78 | 16.28 | 16.28 | 639,380.85 | 0.00 |
| 12/20/2024 | 15.99 | 16.99 | 15.87 | 16.83 | 16.83 | 493,051.68 | 248,373.00 |
| 12/19/2024 | 17.22 | 17.38 | 16.17 | 16.26 | 16.26 | 1,062,415.80 | 0.00 |
| 12/18/2024 | 17.91 | 17.97 | 16.69 | 16.62 | 16.62 | 744,524.21 | 0.00 |
| 12/17/2024 | 18.25 | 18.75 | 17.42 | 17.74 | 17.74 | 609,031.32 | 0.00 |
| 12/16/2024 | 16.56 | 18.30 | 16.30 | 17.96 | 17.96 | 39,954.95 | 0.00 |
| 12/13/2024 | 16.28 | 16.77 | 16.26 | 16.53 | 16.53 | 459,583.59 | 35,207.00 |
| 12/12/2024 | 15.86 | 16.97 | 15.86 | 16.35 | 16.35 | 920,991.20 | 0.00 |
| 12/11/2024 | 15.68 | 16.05 | 15.53 | 16.06 | 16.06 | 434,666.10 | 0.00 |
| 12/10/2024 | 15.66 | 15.96 | 15.49 | 15.43 | 15.43 | 327,192.64 | 0.00 |
| 12/09/2024 | 16.04 | 16.04 | 15.47 | 15.67 | 15.67 | 389,698.80 | 0.00 |
| 12/06/2024 | 15.70 | 16.05 | 15.66 | 16.05 | 16.05 | 301,402.95 | 48,288.00 |
| 12/05/2024 | 16.19 | 16.37 | 15.80 | 15.67 | 15.67 | 331,496.03 | 0.00 |
| 12/04/2024 | 15.88 | 15.92 | 15.38 | 15.85 | 15.85 | 430,825.56 | 0.00 |
| 12/03/2024 | 15.80 | 15.92 | 15.40 | 15.72 | 15.72 | 230,476.79 | 0.00 |
| 12/02/2024 | 16.15 | 16.36 | 15.21 | 15.74 | 15.74 | 154,971.75 | 0.00 |
| 11/29/2024 | 16.97 | 17.08 | 16.56 | 16.63 | 16.63 | 303,755.38 | 51,669.00 |
| 11/27/2024 | 16.48 | 16.66 | 16.31 | 16.38 | 16.38 | 164,782.80 | 52,358.00 |
| 11/26/2024 | 16.41 | 16.74 | 16.34 | 16.38 | 16.38 | 179,936.08 | 0.00 |
| 11/25/2024 | 17.00 | 17.07 | 16.38 | 16.61 | 16.61 | 743,321.39 | 0.00 |
| 11/22/2024 | 16.00 | 16.71 | 16.00 | 16.61 | 16.61 | 177,474.24 | 42,525.00 |
| 11/21/2024 | 15.20 | 15.89 | 15.02 | 15.92 | 15.92 | 571,608.38 | 0.00 |
| 11/20/2024 | 15.08 | 15.19 | 14.89 | 15.09 | 15.09 | 481,791.65 | 0.00 |
| 11/19/2024 | 14.88 | 15.20 | 14.80 | 15.09 | 15.09 | 319,666.64 | 0.00 |
| 11/14/2024 | 15.38 | 15.67 | 15.07 | 15.13 | 15.13 | 658,383.44 | 0.00 |
| 11/13/2024 | 15.75 | 16.14 | 15.35 | 15.53 | 15.53 | 20,747.32 | 0.00 |
| 11/12/2024 | 15.20 | 15.82 | 15.06 | 15.70 | 15.70 | 839,828.13 | 0.00 |
| 11/11/2024 | 15.07 | 15.59 | 15.05 | 15.51 | 15.51 | 980,048.94 | 0.00 |
| 11/08/2024 | 14.82 | 15.13 | 14.68 | 14.96 | 14.96 | 73,369.23 | 7,030.00 |
| 11/07/2024 | 15.15 | 15.27 | 14.62 | 14.87 | 14.87 | 918,496.26 | 0.00 |
| 11/06/2024 | 15.20 | 15.72 | 14.88 | 15.39 | 15.39 | 56,209.08 | 0.00 |
| 11/05/2024 | 13.66 | 14.28 | 13.66 | 14.04 | 14.04 | 459,575.50 | 0.00 |
| 11/04/2024 | 14.07 | 14.20 | 13.64 | 13.68 | 13.68 | 667,490.43 | 0.00 |
| 11/01/2024 | 14.27 | 14.37 | 13.94 | 14.19 | 14.19 | 675,276.93 | 180,951.00 |
| 10/31/2024 | 14.62 | 14.64 | 14.19 | 14.20 | 14.20 | 580,064.48 | 0.00 |
| 10/30/2024 | 14.11 | 15.14 | 14.11 | 14.59 | 14.59 | 894,293.86 | 0.00 |
| 10/29/2024 | 14.08 | 14.46 | 14.00 | 14.15 | 14.15 | 594,698.24 | 0.00 |
| 10/28/2024 | 13.77 | 14.56 | 13.77 | 14.25 | 14.25 | 188,228.25 | 0.00 |
| 10/25/2024 | 14.34 | 14.48 | 13.35 | 13.55 | 13.55 | 409,684.25 | 101,888.00 |
| 10/24/2024 | 14.72 | 15.50 | 13.55 | 13.81 | 13.81 | 465,687.01 | 0.00 |
| 10/23/2024 | 12.39 | 12.69 | 12.35 | 12.49 | 12.49 | 544,526.53 | 0.00 |
| 10/22/2024 | 12.19 | 12.47 | 12.14 | 12.42 | 12.42 | 623,543.37 | 0.00 |
| 10/21/2024 | 12.69 | 12.87 | 12.28 | 12.30 | 12.30 | 334,116.63 | 0.00 |
| 10/18/2024 | 12.90 | 12.90 | 12.57 | 12.66 | 12.66 | 429,186.66 | 34,715.00 |
| 10/17/2024 | 13.22 | 13.23 | 12.84 | 12.89 | 12.89 | 581,061.96 | 0.00 |
| 10/16/2024 | 13.40 | 13.59 | 13.23 | 13.23 | 13.23 | 210,185.01 | 0.00 |
| 10/15/2024 | 12.79 | 13.61 | 12.74 | 13.28 | 13.28 | 752,745.60 | 0.00 |
| 10/14/2024 | 12.50 | 12.95 | 12.49 | 12.81 | 12.81 | 552,087.58 | 0.00 |
| 10/11/2024 | 12.45 | 12.61 | 12.09 | 12.41 | 12.41 | 56,304.17 | 8,296.00 |
| 10/10/2024 | 12.22 | 12.82 | 12.17 | 12.52 | 12.52 | 293,614.42 | 0.00 |
| 10/09/2024 | 11.50 | 11.91 | 11.49 | 11.89 | 11.89 | 47,611.31 | 0.00 |
| 10/08/2024 | 11.33 | 11.53 | 11.25 | 11.43 | 11.43 | 331,527.15 | 0.00 |
| 10/07/2024 | 11.48 | 11.52 | 11.18 | 11.28 | 11.28 | 329,082.72 | 0.00 |
| 10/04/2024 | 11.59 | 11.69 | 11.34 | 11.61 | 11.61 | 384,534.81 | 57,452.00 |
| 10/03/2024 | 11.14 | 11.18 | 10.95 | 11.18 | 11.18 | 333,443.50 | 0.00 |
| 10/02/2024 | 11.10 | 11.26 | 11.07 | 11.23 | 11.23 | 266,167.20 | 0.00 |
| 10/01/2024 | 11.43 | 11.44 | 11.00 | 11.13 | 11.13 | 75,094.11 | 0.00 |
| 09/30/2024 | 10.94 | 11.58 | 10.94 | 11.44 | 11.44 | 340,454.40 | 0.00 |
| 09/27/2024 | 11.01 | 11.20 | 10.89 | 10.99 | 10.99 | 301,466.69 | 27,805.00 |
| 09/26/2024 | 10.80 | 10.82 | 10.59 | 10.82 | 10.82 | 364,800.77 | 0.00 |
| 09/25/2024 | 10.93 | 10.93 | 10.61 | 10.56 | 10.56 | 525,334.60 | 0.00 |
| 09/24/2024 | 11.19 | 11.19 | 10.84 | 10.89 | 10.89 | 371,653.92 | 0.00 |
| 09/23/2024 | 11.15 | 11.26 | 11.04 | 11.16 | 11.16 | 394,184.23 | 0.00 |
| 09/20/2024 | 11.37 | 11.47 | 11.13 | 11.17 | 11.17 | 604,330.51 | 59,084.00 |
| 09/19/2024 | 11.29 | 11.63 | 11.12 | 11.54 | 11.54 | 747,456.47 | 0.00 |
| 09/18/2024 | 10.94 | 11.42 | 10.80 | 10.95 | 10.95 | 619,815.35 | 0.00 |
| 09/17/2024 | 11.05 | 11.24 | 10.93 | 10.93 | 10.93 | 275,217.40 | 0.00 |
| 09/16/2024 | 10.89 | 10.90 | 10.55 | 10.86 | 10.86 | 611,048.76 | 0.00 |
| 09/13/2024 | 10.91 | 11.04 | 10.75 | 10.82 | 10.82 | 438,350.66 | 50,333.00 |
| 09/12/2024 | 10.48 | 10.91 | 10.38 | 10.75 | 10.75 | 560,935.00 | 0.00 |
| 09/11/2024 | 10.22 | 10.56 | 9.97 | 10.42 | 10.42 | 458,282.02 | 0.00 |
| 09/10/2024 | 10.96 | 10.96 | 9.89 | 10.27 | 10.27 | 493,643.85 | 0.00 |
| 09/09/2024 | 10.57 | 11.09 | 10.57 | 10.84 | 10.84 | 567,754.00 | 0.00 |
| 09/06/2024 | 11.34 | 11.37 | 10.90 | 11.00 | 11.00 | 454,421.00 | 43,904.00 |
| 09/05/2024 | 11.61 | 11.62 | 11.24 | 11.31 | 11.31 | 656,289.17 | 0.00 |
| 09/04/2024 | 11.74 | 11.84 | 11.42 | 11.52 | 11.52 | 516,873.81 | 0.00 |
| 09/03/2024 | 11.87 | 11.91 | 11.62 | 11.74 | 11.74 | 661,548.89 | 0.00 |
| 08/30/2024 | 12.22 | 12.22 | 11.93 | 12.19 | 12.19 | 509,954.44 | 480,023.00 |
| 08/29/2024 | 11.94 | 12.24 | 11.75 | 12.10 | 12.10 | 560,641.40 | 0.00 |
| 08/28/2024 | 11.92 | 11.94 | 11.67 | 11.76 | 11.76 | 516,322.80 | 0.00 |
| 08/27/2024 | 12.13 | 12.19 | 11.95 | 12.03 | 12.03 | 415,319.45 | 0.00 |
| 08/26/2024 | 12.45 | 12.45 | 12.28 | 12.30 | 12.30 | 350,550.00 | 0.00 |
| 08/23/2024 | 11.90 | 12.50 | 11.86 | 12.32 | 12.32 | 214,034.70 | 19,087.00 |
| 08/22/2024 | 11.40 | 11.83 | 11.32 | 11.78 | 11.78 | 398,222.90 | 0.00 |
| 08/21/2024 | 11.33 | 11.41 | 11.20 | 11.39 | 11.39 | 332,248.46 | 0.00 |
| 08/20/2024 | 11.32 | 11.34 | 11.09 | 11.25 | 11.25 | 307,303.36 | 0.00 |
| 08/19/2024 | 10.90 | 11.32 | 10.90 | 11.25 | 11.25 | 394,256.25 | 0.00 |
| 08/16/2024 | 10.90 | 11.12 | 10.84 | 10.89 | 10.89 | 276,838.21 | 26,020.00 |
| 08/15/2024 | 11.02 | 11.13 | 10.95 | 10.97 | 10.97 | 330,975.87 | 0.00 |
| 08/14/2024 | 10.75 | 10.80 | 10.53 | 10.80 | 10.80 | 316,720.80 | 0.00 |
| 08/13/2024 | 10.42 | 10.74 | 10.32 | 10.71 | 10.71 | 605,132.24 | 0.00 |
| 08/12/2024 | 10.51 | 10.64 | 10.20 | 10.25 | 10.25 | 468,247.72 | 0.00 |
| 08/09/2024 | 10.41 | 10.59 | 10.28 | 10.52 | 10.52 | 646,514.78 | 61,970.00 |
| 08/08/2024 | 10.13 | 10.43 | 10.00 | 10.33 | 10.33 | 575,205.39 | 0.00 |
| 08/07/2024 | 10.35 | 10.53 | 9.98 | 10.00 | 10.00 | 299,879.98 | 0.00 |
| 08/06/2024 | 9.93 | 10.22 | 9.68 | 10.02 | 10.02 | 70,691.10 | 0.00 |
| 08/05/2024 | 9.68 | 10.27 | 9.50 | 9.91 | 9.91 | 593,883.99 | 0.00 |
| 08/02/2024 | 11.00 | 11.05 | 10.54 | 10.68 | 10.68 | 285,284.16 | 58,383.00 |
| 08/01/2024 | 12.44 | 12.51 | 11.09 | 11.40 | 11.40 | 279,131.92 | 0.00 |
| 07/31/2024 | 11.65 | 12.87 | 11.60 | 12.51 | 12.51 | 750,987.81 | 0.00 |
| 07/30/2024 | 11.10 | 11.41 | 10.90 | 11.18 | 11.18 | 313,967.94 | 0.00 |
| 07/29/2024 | 10.87 | 11.14 | 10.81 | 11.13 | 11.13 | 656,970.51 | 0.00 |
| 07/26/2024 | 11.00 | 11.13 | 10.84 | 10.86 | 10.86 | 695,794.65 | 67,260.00 |
| 07/25/2024 | 10.46 | 10.99 | 10.39 | 10.81 | 10.81 | 35,229.79 | 0.00 |
| 07/24/2024 | 10.68 | 10.84 | 10.44 | 10.45 | 10.45 | 393,129.00 | 0.00 |
| 07/23/2024 | 10.49 | 10.86 | 10.46 | 10.79 | 10.79 | 538,043.35 | 0.00 |
| 07/22/2024 | 10.40 | 10.57 | 10.16 | 10.56 | 10.56 | 439,327.68 | 0.00 |
| 07/19/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/18/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/17/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/16/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/15/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/12/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/11/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/10/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/09/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/08/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/03/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/02/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 07/01/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/28/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/27/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/25/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/24/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/21/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/20/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/17/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/14/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/12/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/11/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/10/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/07/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/06/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/05/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/04/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 06/03/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/30/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/29/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/28/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/20/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 01/29/2024 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/26/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/18/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/15/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/07/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/06/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/05/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/04/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 12/01/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/30/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/29/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/28/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/27/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/21/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/20/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/17/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/16/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/15/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/14/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/10/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/09/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/08/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/07/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/06/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/03/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/02/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/01/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/30/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/27/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/26/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/25/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/20/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/19/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/18/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 10/06/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 09/18/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 08/31/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 08/03/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/15/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/12/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/11/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/10/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/09/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/08/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/05/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/04/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/03/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/02/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 05/01/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 04/28/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 04/27/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 04/26/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 04/25/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 04/03/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/31/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/30/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/27/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/24/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/23/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/22/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/21/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/20/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/17/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/16/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/15/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/14/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/13/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/10/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/09/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/08/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/07/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/06/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/03/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/02/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 03/01/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/28/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/27/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/24/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/23/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/22/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/21/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/17/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/16/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/15/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/14/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/13/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/10/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/09/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/08/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/07/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 02/06/2023 | 5.60 | 5.71 | 5.50 | 5.62 | 5.62 | 0.00 | 0.00 |
| 11/22/2016 | 6.28 | 6.29 | 5.84 | 5.96 | 5.96 | 0.00 | 10,116,600.00 |
| 11/14/2016 | 6.18 | 6.46 | 6.15 | 6.40 | 6.40 | 0.00 | 1,481,377.00 |
| 11/11/2016 | 5.89 | 6.18 | 5.71 | 6.14 | 6.14 | 400.00 | 11,819,996.00 |
| 11/10/2016 | 5.60 | 5.98 | 5.54 | 5.89 | 5.89 | 1,000.00 | 12,397,676.00 |
| 11/09/2016 | 5.54 | 5.76 | 5.30 | 5.61 | 5.61 | 1,336.00 | 17,460,602.00 |
| 11/08/2016 | 5.85 | 5.87 | 5.67 | 5.76 | 5.76 | 4,700.00 | 14,500,167.00 |
| 11/07/2016 | 5.98 | 6.18 | 5.67 | 5.91 | 5.91 | 200.00 | 28,161,600.00 |
| 11/04/2016 | 5.09 | 5.21 | 4.99 | 5.13 | 5.13 | 250.00 | 10,292,436.00 |
| 11/03/2016 | 5.07 | 5.17 | 4.91 | 5.09 | 5.09 | 200.00 | 11,155,872.00 |
| 11/02/2016 | 4.83 | 4.89 | 4.72 | 4.81 | 4.81 | 6,500.00 | 7,410,451.00 |
| 11/01/2016 | 4.92 | 4.95 | 4.75 | 4.86 | 4.86 | 5,000.00 | 11,723,590.00 |
| 10/31/2016 | 4.74 | 4.95 | 4.64 | 4.93 | 4.93 | 19,012.00 | 10,406,687.00 |
| 10/28/2016 | 4.90 | 4.93 | 4.69 | 4.70 | 4.70 | 0.00 | 7,757,360.00 |
| 10/27/2016 | 4.80 | 4.88 | 4.68 | 4.75 | 4.75 | 15,777.00 | 3,497,461.00 |
| 10/26/2016 | 4.87 | 4.99 | 4.74 | 4.76 | 4.76 | 4,700.00 | 6,432,264.00 |
| 10/25/2016 | 4.85 | 4.99 | 4.82 | 4.90 | 4.90 | 8,272.00 | 6,222,020.00 |
| 10/24/2016 | 4.92 | 5.05 | 4.81 | 4.87 | 4.87 | 764.00 | 6,540,321.00 |
| 10/21/2016 | 4.81 | 4.97 | 4.78 | 4.85 | 4.85 | 580.00 | 6,445,192.00 |
| 10/20/2016 | 5.05 | 5.05 | 4.85 | 4.86 | 4.86 | 100.00 | 4,353,782.00 |
| 10/19/2016 | 4.91 | 5.14 | 4.82 | 5.07 | 5.07 | 1,454.00 | 8,627,173.00 |
| 10/18/2016 | 4.96 | 5.00 | 4.81 | 4.91 | 4.91 | 154,397.00 | 7,408,205.00 |
| 10/17/2016 | 5.38 | 5.39 | 4.84 | 4.99 | 4.99 | 2,500.00 | 18,185,008.00 |
| 10/14/2016 | 5.57 | 5.74 | 5.36 | 5.38 | 5.38 | 5,842.00 | 8,420,787.00 |
| 10/13/2016 | 5.48 | 5.61 | 5.37 | 5.50 | 5.50 | 0.00 | 5,515,673.00 |
| 10/12/2016 | 5.77 | 5.77 | 5.49 | 5.54 | 5.54 | 300.00 | 11,550,245.00 |
| 10/11/2016 | 5.82 | 5.90 | 5.72 | 5.79 | 5.79 | 1,201.00 | 8,283,509.00 |
| 10/10/2016 | 5.98 | 6.07 | 5.97 | 6.04 | 6.04 | 100.00 | 4,151,298.00 |
| 10/07/2016 | 6.03 | 6.12 | 5.87 | 5.95 | 5.95 | 879.00 | 6,201,189.00 |
| 10/06/2016 | 6.14 | 6.16 | 6.03 | 6.05 | 6.05 | 1,600.00 | 6,937,331.00 |
| 10/05/2016 | 6.18 | 6.25 | 6.14 | 6.17 | 6.17 | 8,300.00 | 2,952,365.00 |
| 10/04/2016 | 6.16 | 6.25 | 6.07 | 6.16 | 6.16 | 1,100.00 | 4,104,551.00 |
| 10/03/2016 | 6.12 | 6.22 | 6.08 | 6.16 | 6.16 | 2,400.00 | 3,056,869.00 |
| 09/30/2016 | 6.13 | 6.26 | 6.03 | 6.18 | 6.18 | 231,463.00 | 4,968,540.00 |
| 09/29/2016 | 6.24 | 6.28 | 6.03 | 6.08 | 6.08 | 44,364.00 | 4,505,114.00 |
| 09/28/2016 | 6.21 | 6.28 | 6.00 | 6.24 | 6.24 | 400.00 | 5,226,935.00 |
| 09/27/2016 | 6.15 | 6.27 | 6.11 | 6.23 | 6.23 | 500.00 | 4,124,475.00 |
| 09/26/2016 | 6.28 | 6.37 | 6.07 | 6.11 | 6.11 | 10,538.00 | 5,031,473.00 |
| 09/23/2016 | 6.11 | 6.41 | 6.09 | 6.28 | 6.28 | 110,000.00 | 7,711,759.00 |
| 09/22/2016 | 6.10 | 6.19 | 6.06 | 6.11 | 6.11 | 13,000.00 | 4,552,513.00 |
| 09/21/2016 | 6.06 | 6.20 | 6.02 | 6.11 | 6.11 | 180.00 | 3,716,117.00 |
| 09/20/2016 | 6.21 | 6.23 | 5.93 | 6.10 | 6.10 | 800.00 | 6,072,236.00 |
| 09/19/2016 | 6.50 | 6.58 | 6.08 | 6.19 | 6.19 | 1.00 | 15,200,950.00 |
| 09/16/2016 | 6.17 | 6.45 | 6.17 | 6.43 | 6.43 | 100.00 | 14,516,699.00 |
| 09/15/2016 | 5.75 | 6.25 | 5.74 | 6.17 | 6.17 | 3,600.00 | 16,844,444.00 |
| 09/14/2016 | 5.82 | 5.93 | 5.65 | 5.75 | 5.75 | 344.00 | 7,711,998.00 |
| 09/13/2016 | 5.52 | 5.85 | 5.48 | 5.75 | 5.75 | 10,672.00 | 10,109,952.00 |
| 09/12/2016 | 5.31 | 5.59 | 5.31 | 5.59 | 5.59 | 580.00 | 5,857,167.00 |
| 09/09/2016 | 5.39 | 5.53 | 5.36 | 5.36 | 5.36 | 900.00 | 6,107,295.00 |
| 09/08/2016 | 5.33 | 5.48 | 5.30 | 5.47 | 5.47 | 66.00 | 5,204,069.00 |
| 09/07/2016 | 5.33 | 5.44 | 5.29 | 5.41 | 5.41 | 0.00 | 4,981,984.00 |
| 09/06/2016 | 5.43 | 5.54 | 5.35 | 5.35 | 5.35 | 206.00 | 5,530,852.00 |
| 09/02/2016 | 5.38 | 5.45 | 5.29 | 5.40 | 5.40 | 0.00 | 3,902,209.00 |
| 09/01/2016 | 5.43 | 5.51 | 5.25 | 5.30 | 5.30 | 1,000.00 | 4,628,127.00 |
| 08/31/2016 | 5.48 | 5.55 | 5.35 | 5.41 | 5.41 | 100.00 | 4,000,201.00 |
| 08/30/2016 | 5.60 | 5.63 | 5.46 | 5.50 | 5.50 | 6,900.00 | 5,459,455.00 |
| 08/29/2016 | 5.40 | 5.59 | 5.39 | 5.56 | 5.56 | 0.00 | 4,258,093.00 |
| 08/26/2016 | 5.53 | 5.65 | 5.35 | 5.40 | 5.40 | 0.00 | 6,725,693.00 |
| 08/25/2016 | 5.45 | 5.64 | 5.41 | 5.52 | 5.52 | 300.00 | 9,099,227.00 |
| 08/24/2016 | 5.24 | 5.63 | 5.24 | 5.44 | 5.44 | 1,000.00 | 9,007,766.00 |
| 08/23/2016 | 5.33 | 5.41 | 5.15 | 5.24 | 5.24 | 305.00 | 8,178,108.00 |
| 08/22/2016 | 5.45 | 5.55 | 5.31 | 5.39 | 5.39 | 1,000.00 | 7,127,871.00 |
| 08/19/2016 | 5.58 | 5.60 | 5.43 | 5.49 | 5.49 | 135.00 | 8,653,330.00 |
| 08/18/2016 | 5.50 | 5.67 | 5.40 | 5.59 | 5.59 | 5.00 | 7,708,658.00 |
| 08/17/2016 | 5.61 | 5.74 | 5.33 | 5.53 | 5.53 | 2,393.00 | 9,314,662.00 |
| 08/16/2016 | 5.75 | 5.84 | 5.54 | 5.63 | 5.63 | 237.00 | 13,000,428.00 |
| 08/15/2016 | 5.41 | 5.91 | 5.41 | 5.82 | 5.82 | 900.00 | 13,529,335.00 |
| 08/12/2016 | 5.41 | 5.49 | 5.30 | 5.40 | 5.40 | 800.00 | 10,544,111.00 |
| 08/11/2016 | 4.90 | 5.60 | 4.82 | 5.46 | 5.46 | 1,000.00 | 26,351,047.00 |
| 08/10/2016 | 4.84 | 4.94 | 4.65 | 4.91 | 4.91 | 700.00 | 15,459,272.00 |
| 08/09/2016 | 4.58 | 4.99 | 4.30 | 4.79 | 4.79 | 500.00 | 25,029,709.00 |
| 08/08/2016 | 4.78 | 4.93 | 4.71 | 4.79 | 4.79 | 1,300.00 | 15,103,735.00 |
| 08/05/2016 | 4.63 | 4.79 | 4.60 | 4.75 | 4.75 | 100.00 | 7,284,445.00 |
| 08/04/2016 | 4.65 | 4.78 | 4.53 | 4.60 | 4.60 | 1,000.00 | 7,125,631.00 |
| 08/03/2016 | 4.46 | 4.65 | 4.43 | 4.64 | 4.64 | 0.00 | 4,310,232.00 |
| 08/02/2016 | 4.56 | 4.59 | 4.40 | 4.47 | 4.47 | 9,698.00 | 5,361,297.00 |
| 08/01/2016 | 4.60 | 4.64 | 4.56 | 4.59 | 4.59 | 6,800.00 | 3,828,899.00 |
| 07/29/2016 | 4.58 | 4.62 | 4.53 | 4.62 | 4.62 | 1,500.00 | 4,524,048.00 |
| 07/28/2016 | 4.62 | 4.78 | 4.59 | 4.60 | 4.60 | 18,017.00 | 3,792,397.00 |
| 07/27/2016 | 4.58 | 4.70 | 4.51 | 4.65 | 4.65 | 132.00 | 4,856,198.00 |
| 07/26/2016 | 4.37 | 4.65 | 4.31 | 4.64 | 4.64 | 775.00 | 6,708,033.00 |
| 07/25/2016 | 4.39 | 4.41 | 4.30 | 4.34 | 4.34 | 74,466.00 | 6,926,926.00 |
| 07/22/2016 | 4.55 | 4.59 | 4.40 | 4.41 | 4.41 | 1,900.00 | 9,067,567.00 |
| 07/21/2016 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | 9,300.00 | 11,710,367.00 |
| 07/20/2016 | 4.62 | 4.68 | 4.49 | 4.61 | 4.61 | 2,890.00 | 6,546,866.00 |
| 07/19/2016 | 4.60 | 4.62 | 4.46 | 4.60 | 4.60 | 60.00 | 7,230,066.00 |
| 07/18/2016 | 4.56 | 4.67 | 4.47 | 4.60 | 4.60 | 0.00 | 11,441,600.00 |
| 07/15/2016 | 4.50 | 4.57 | 4.43 | 4.49 | 4.49 | 1,000.00 | 7,183,429.00 |
| 07/14/2016 | 4.30 | 4.52 | 4.21 | 4.51 | 4.51 | 68.00 | 11,414,278.00 |
| 07/13/2016 | 4.16 | 4.28 | 4.15 | 4.25 | 4.25 | 2,291.00 | 7,045,484.00 |
| 07/12/2016 | 4.38 | 4.41 | 4.09 | 4.10 | 4.10 | 2,000.00 | 15,701,477.00 |
| 07/11/2016 | 4.40 | 4.44 | 4.27 | 4.37 | 4.37 | 900.00 | 5,631,958.00 |
| 07/08/2016 | 4.29 | 4.38 | 4.26 | 4.32 | 4.32 | 1,000.00 | 8,577,018.00 |
| 07/07/2016 | 4.28 | 4.35 | 4.15 | 4.25 | 4.25 | 25.00 | 10,331,885.00 |
| 07/06/2016 | 4.07 | 4.24 | 4.03 | 4.20 | 4.20 | 34.00 | 11,374,983.00 |
| 07/05/2016 | 4.38 | 4.39 | 4.05 | 4.17 | 4.17 | 1,200.00 | 17,300,536.00 |
| 07/01/2016 | 4.37 | 4.49 | 4.32 | 4.38 | 4.38 | 7,700.00 | 7,751,000.00 |
| 06/30/2016 | 4.55 | 4.58 | 4.26 | 4.30 | 4.30 | 1,000.00 | 12,465,884.00 |
| 06/29/2016 | 4.71 | 4.71 | 4.50 | 4.54 | 4.54 | 2,980.00 | 12,763,849.00 |
| 06/28/2016 | 4.46 | 4.63 | 4.39 | 4.61 | 4.61 | 300.00 | 16,730,759.00 |
| 06/27/2016 | 4.59 | 4.60 | 4.26 | 4.30 | 4.30 | 100.00 | 12,231,247.00 |
| 06/24/2016 | 4.70 | 4.88 | 4.58 | 4.69 | 4.69 | 21,769.00 | 41,047,555.00 |
| 06/23/2016 | 4.90 | 4.98 | 4.85 | 4.98 | 4.98 | 2,592.00 | 9,668,763.00 |
| 06/22/2016 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | 100.00 | 7,426,667.00 |
| 06/21/2016 | 4.95 | 5.03 | 4.82 | 4.92 | 4.92 | 10,700.00 | 10,193,260.00 |
| 06/20/2016 | 4.99 | 5.14 | 4.88 | 5.00 | 5.00 | 500.00 | 18,834,664.00 |
| 06/17/2016 | 4.90 | 4.93 | 4.78 | 4.87 | 4.87 | 5,800.00 | 12,956,829.00 |
| 06/16/2016 | 4.63 | 5.03 | 4.61 | 4.96 | 4.96 | 100.00 | 22,700,609.00 |
| 06/15/2016 | 4.45 | 4.72 | 4.42 | 4.65 | 4.65 | 3,500.00 | 12,471,504.00 |
| 06/14/2016 | 4.37 | 4.58 | 4.18 | 4.42 | 4.42 | 30.00 | 18,822,616.00 |
| 06/13/2016 | 4.26 | 4.48 | 4.13 | 4.44 | 4.44 | 200.00 | 11,785,206.00 |
| 06/10/2016 | 4.44 | 4.49 | 4.20 | 4.26 | 4.26 | 1,900.00 | 11,631,995.00 |
| 06/09/2016 | 4.64 | 4.64 | 4.28 | 4.47 | 4.47 | 110.00 | 18,205,932.00 |
| 06/08/2016 | 4.67 | 4.69 | 4.20 | 4.42 | 4.42 | 10.00 | 22,539,150.00 |
| 06/07/2016 | 4.72 | 4.77 | 4.34 | 4.39 | 4.39 | 300.00 | 23,588,467.00 |
| 06/06/2016 | 4.81 | 4.85 | 4.68 | 4.74 | 4.74 | 1,000.00 | 11,274,304.00 |
| 06/03/2016 | 5.02 | 5.02 | 4.60 | 4.62 | 4.62 | 6,100.00 | 18,843,338.00 |
| 06/02/2016 | 4.95 | 5.07 | 4.85 | 5.06 | 5.06 | 350.00 | 10,302,409.00 |
| 06/01/2016 | 4.72 | 5.05 | 4.65 | 4.98 | 4.98 | 0.00 | 18,601,865.00 |
| 05/31/2016 | 4.78 | 4.87 | 4.61 | 4.76 | 4.76 | 700.00 | 15,611,783.00 |
| 05/27/2016 | 4.68 | 5.10 | 4.64 | 4.81 | 4.81 | 400.00 | 32,346,912.00 |
| 05/26/2016 | 4.37 | 4.40 | 4.25 | 4.37 | 4.37 | 439.00 | 10,436,871.00 |
| 05/25/2016 | 4.44 | 4.50 | 4.26 | 4.45 | 4.45 | 59,680.00 | 12,497,866.00 |
| 05/24/2016 | 4.45 | 4.58 | 4.35 | 4.43 | 4.43 | 5.00 | 18,154,579.00 |
| 05/23/2016 | 4.30 | 4.58 | 4.19 | 4.32 | 4.32 | 100.00 | 37,669,222.00 |
| 05/20/2016 | 3.71 | 4.02 | 3.71 | 3.99 | 3.99 | 1,000.00 | 28,359,946.00 |
| 05/19/2016 | 3.93 | 4.19 | 3.63 | 3.70 | 3.70 | 651.00 | 36,699,320.00 |
| 05/18/2016 | 3.69 | 4.11 | 3.61 | 3.99 | 3.99 | 200.00 | 40,345,746.00 |
| 05/17/2016 | 3.48 | 3.73 | 3.44 | 3.60 | 3.60 | 5,000.00 | 51,053,375.00 |
| 05/16/2016 | 3.65 | 4.02 | 3.59 | 3.94 | 3.94 | 590.00 | 56,247,149.00 |
| 05/13/2016 | 3.67 | 3.74 | 3.50 | 3.51 | 3.51 | 300.00 | 44,929,233.00 |
| 05/12/2016 | 4.12 | 4.29 | 3.67 | 3.76 | 3.76 | 500.00 | 49,364,224.00 |
| 05/11/2016 | 4.08 | 4.24 | 3.95 | 4.08 | 4.08 | 5,000.00 | 52,762,660.00 |
| 05/10/2016 | 4.52 | 4.58 | 3.98 | 4.10 | 4.10 | 300.00 | 92,972,746.00 |
| 05/09/2016 | 5.42 | 5.63 | 4.54 | 4.62 | 4.62 | 100.00 | 95,875,798.00 |
| 05/06/2016 | 6.77 | 7.14 | 6.71 | 7.10 | 7.10 | 11,000.00 | 13,795,939.00 |
| 05/05/2016 | 6.85 | 6.92 | 6.52 | 6.85 | 6.85 | 8,900.00 | 12,986,447.00 |
| 05/04/2016 | 7.05 | 7.09 | 6.80 | 6.94 | 6.94 | 0.00 | 6,644,285.00 |
| 03/22/2016 | 8.70 | 8.76 | 8.42 | 8.45 | 8.45 | 0.00 | 2,458,610.00 |
| 03/16/2016 | 8.45 | 8.47 | 7.99 | 8.41 | 8.41 | 0.00 | 6,813,457.00 |
| 02/01/2016 | 7.34 | 7.68 | 6.99 | 7.61 | 7.61 | 0.00 | 8,084,505.00 |
| 01/29/2016 | 7.37 | 7.49 | 7.11 | 7.38 | 7.38 | 0.00 | 5,842,376.00 |
| 01/28/2016 | 7.90 | 8.03 | 7.27 | 7.39 | 7.39 | 0.00 | 3,032,554.00 |
| 01/27/2016 | 7.86 | 8.03 | 7.46 | 7.71 | 7.71 | 0.00 | 7,240,896.00 |
| 01/26/2016 | 8.04 | 8.27 | 7.76 | 8.07 | 8.07 | 0.00 | 2,242,191.00 |
| 01/25/2016 | 8.45 | 8.46 | 7.95 | 7.99 | 7.99 | 0.00 | 4,136,492.00 |
| 01/22/2016 | 8.34 | 8.62 | 8.24 | 8.47 | 8.47 | 0.00 | 4,028,232.00 |
| 01/21/2016 | 8.00 | 8.38 | 7.66 | 8.22 | 8.22 | 0.00 | 5,505,842.00 |
| 01/20/2016 | 7.20 | 8.11 | 6.68 | 7.92 | 7.92 | 0.00 | 10,472,648.00 |
| 01/19/2016 | 7.80 | 7.94 | 7.05 | 7.34 | 7.34 | 0.00 | 7,460,834.00 |
| 01/15/2016 | 7.81 | 8.02 | 7.46 | 7.73 | 7.73 | 0.00 | 8,698,451.00 |
| 01/14/2016 | 8.85 | 8.88 | 7.76 | 8.02 | 8.02 | 0.00 | 35,073,488.00 |
| 01/13/2016 | 9.49 | 9.68 | 8.77 | 8.86 | 8.86 | 0.00 | 6,552,760.00 |
| 01/12/2016 | 9.32 | 9.51 | 9.21 | 9.47 | 9.47 | 0.00 | 4,514,341.00 |