Anglo American Platinum Ltd (ANGPY) Exchange: PINK
Data as of April 25, 2024
$6.81 ($-0.23) -3.27%
Anglo American Platinum Ltd - Daily Information
Click for more stock information on Anglo American Platinum Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.84 |
| Previous Close | $6.81 |
| High | $6.90 |
| Low | $6.75 |
| Adjusted Open | $6.84 |
| Previous Adjusted Close | $6.81 |
| Adjusted High | $6.90 |
| Adjusted Low | $6.75 |
About Anglo American Platinum Ltd (ANGPY)
Anglo American Platinum Ltd ADR (Sponsored)
Invest in Anglo American Platinum Ltd (ANGPY)
Historical Stock Data for Anglo American Platinum Ltd (ANGPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $6.84 | $6.90 | $6.75 | $6.81 | $6.81 | 74,118 |
| 2024-04-04 | $7.03 | $7.10 | $6.85 | $7.04 | $7.04 | 205,341 |
| 2024-04-03 | $6.84 | $7.04 | $6.71 | $7.04 | $7.04 | 205,341 |
| 2024-04-02 | $6.93 | $7.08 | $6.85 | $7.07 | $7.07 | 132,741 |
| 2024-04-01 | $6.95 | $6.95 | $6.80 | $6.85 | $6.85 | 32,766 |
| 2024-03-28 | $6.83 | $6.93 | $6.75 | $6.93 | $6.93 | 65,970 |
| 2024-03-27 | $6.87 | $6.87 | $6.75 | $6.85 | $6.85 | 51,727 |
| 2024-03-26 | $7.09 | $7.22 | $6.95 | $7.09 | $7.01 | 24,736 |
| 2024-03-25 | $7.10 | $7.18 | $7.01 | $7.13 | $7.05 | 40,781 |
| 2024-03-22 | $6.80 | $7.20 | $6.80 | $7.03 | $6.95 | 28,581 |
| 2024-03-21 | $6.57 | $6.95 | $6.57 | $6.90 | $6.82 | 24,168 |
| 2024-03-20 | $6.51 | $6.80 | $6.25 | $6.76 | $6.68 | 63,504 |
| 2024-03-19 | $6.20 | $6.20 | $6.08 | $6.13 | $6.06 | 27,041 |
| 2024-03-18 | $6.47 | $6.47 | $6.19 | $6.29 | $6.22 | 163,507 |
| 2024-03-15 | $6.91 | $6.96 | $6.74 | $6.79 | $6.71 | 71,261 |
| 2024-03-14 | $6.97 | $6.97 | $6.71 | $6.86 | $6.78 | 108,565 |
| 2024-03-13 | $6.98 | $7.24 | $6.98 | $7.22 | $7.14 | 56,981 |
| 2024-03-12 | $6.76 | $6.76 | $6.62 | $6.75 | $6.67 | 99,114 |
| 2024-03-11 | $6.71 | $6.83 | $6.65 | $6.75 | $6.67 | 99,114 |
| 2024-03-08 | $6.78 | $6.88 | $6.72 | $6.79 | $6.71 | 83,037 |
| 2024-03-07 | $6.47 | $6.62 | $6.45 | $6.62 | $6.54 | 36,161 |
| 2024-03-06 | $6.33 | $6.39 | $6.28 | $6.32 | $6.25 | 87,766 |
| 2024-03-05 | $6.17 | $6.17 | $6.00 | $6.07 | $6.00 | 44,700 |
| 2024-03-04 | $6.40 | $6.40 | $6.07 | $6.26 | $6.19 | 57,060 |
| 2024-03-01 | $6.55 | $6.57 | $6.50 | $6.56 | $6.48 | 33,912 |
| 2024-02-29 | $6.61 | $6.61 | $6.38 | $6.42 | $6.42 | 39,721 |
| 2024-02-28 | $6.31 | $6.47 | $6.27 | $6.37 | $6.37 | 46,910 |
| 2024-02-27 | $6.42 | $6.55 | $6.40 | $6.55 | $6.55 | 27,121 |
| 2024-02-26 | $6.57 | $6.57 | $6.35 | $6.37 | $6.37 | 54,769 |
| 2024-02-23 | $6.46 | $6.54 | $6.40 | $6.52 | $6.52 | 26,631 |
| 2024-02-22 | $6.26 | $6.44 | $6.26 | $6.31 | $6.31 | 19,213 |
| 2024-02-21 | $6.12 | $6.12 | $6.00 | $6.11 | $6.11 | 146,173 |
| 2024-02-20 | $6.49 | $6.49 | $6.27 | $6.47 | $6.47 | 103,434 |
| 2024-02-16 | $6.54 | $6.60 | $6.50 | $6.59 | $6.59 | 40,628 |
| 2024-02-15 | $6.41 | $6.49 | $6.33 | $6.48 | $6.48 | 95,033 |
| 2024-02-14 | $6.21 | $6.25 | $6.15 | $6.18 | $6.18 | 36,627 |
| 2024-02-13 | $6.20 | $6.28 | $6.05 | $6.09 | $6.09 | 26,461 |
| 2024-02-12 | $6.09 | $6.22 | $6.06 | $6.19 | $6.19 | 25,478 |
| 2024-02-09 | $6.21 | $6.21 | $6.09 | $6.14 | $6.14 | 67,875 |
| 2024-02-08 | $6.36 | $6.48 | $6.27 | $6.48 | $6.48 | 89,886 |
| 2024-02-07 | $6.85 | $6.85 | $6.66 | $6.79 | $6.79 | 28,481 |
| 2024-02-06 | $6.99 | $6.99 | $6.80 | $6.90 | $6.90 | 18,308 |
| 2024-02-05 | $6.99 | $6.99 | $6.76 | $6.90 | $6.90 | 28,312 |
| 2024-02-02 | $7.00 | $7.00 | $6.85 | $7.00 | $7.00 | 13,871 |
| 2024-02-01 | $7.14 | $7.31 | $7.14 | $7.26 | $7.26 | 24,304 |
| 2024-01-31 | $7.07 | $7.17 | $6.95 | $6.98 | $6.98 | 18,871 |
| 2024-01-30 | $7.29 | $7.29 | $7.03 | $7.19 | $7.19 | 17,160 |
| 2024-01-29 | $7.12 | $7.29 | $7.11 | $7.27 | $7.27 | 85,789 |
| 2024-01-26 | $7.62 | $7.62 | $7.34 | $7.37 | $7.37 | 16,194 |
| 2024-01-25 | $7.44 | $7.47 | $7.34 | $7.35 | $7.35 | 25,999 |
| 2024-01-24 | $7.35 | $7.42 | $7.27 | $7.27 | $7.27 | 18,999 |
| 2024-01-23 | $7.00 | $7.11 | $6.98 | $7.09 | $7.09 | 44,409 |
| 2024-01-22 | $6.90 | $7.03 | $6.90 | $6.96 | $6.96 | 33,830 |
| 2024-01-19 | $7.05 | $7.17 | $6.95 | $7.12 | $7.12 | 10,591 |
| 2024-01-18 | $7.00 | $7.32 | $6.85 | $7.15 | $7.15 | 19,694 |
| 2024-01-17 | $7.00 | $7.13 | $6.89 | $7.00 | $7.00 | 25,821 |
| 2024-01-16 | $7.59 | $7.59 | $7.23 | $7.23 | $7.23 | 34,711 |
| 2024-01-12 | $7.68 | $7.78 | $7.62 | $7.72 | $7.72 | 53,816 |
| 2024-01-11 | $7.58 | $7.58 | $7.37 | $7.47 | $7.47 | 10,331 |
| 2024-01-10 | $7.55 | $7.56 | $7.42 | $7.43 | $7.43 | 23,130 |
| 2024-01-09 | $7.68 | $7.68 | $7.50 | $7.53 | $7.53 | 19,317 |
| 2024-01-08 | $7.59 | $7.73 | $7.57 | $7.73 | $7.73 | 10,218 |
| 2024-01-05 | $7.62 | $7.84 | $7.62 | $7.70 | $7.70 | 16,757 |
| 2024-01-04 | $7.65 | $7.66 | $7.59 | $7.62 | $7.62 | 34,872 |
| 2024-01-03 | $7.92 | $8.04 | $7.62 | $7.90 | $7.90 | 21,546 |
| 2024-01-02 | $8.69 | $8.69 | $8.35 | $8.42 | $8.42 | 46,807 |
| 2023-12-29 | $8.98 | $8.98 | $8.35 | $8.70 | $8.70 | 17,389 |
| 2023-12-28 | $8.56 | $8.59 | $8.37 | $8.37 | $8.37 | 42,759 |
| 2023-12-27 | $8.60 | $8.89 | $8.60 | $8.83 | $8.83 | 89,772 |
| 2023-12-26 | $8.39 | $8.39 | $8.12 | $8.33 | $8.33 | 13,470 |
| 2023-12-22 | $8.83 | $8.83 | $8.30 | $8.34 | $8.34 | 23,642 |
| 2023-12-21 | $8.09 | $8.33 | $8.09 | $8.33 | $8.33 | 32,043 |
| 2023-12-20 | $8.55 | $8.55 | $7.99 | $7.99 | $7.99 | 36,017 |
| 2023-12-19 | $8.01 | $8.49 | $7.82 | $8.32 | $8.32 | 122,992 |
| 2023-12-18 | $8.05 | $8.05 | $7.74 | $7.78 | $7.78 | 75,188 |
| 2023-12-15 | $7.90 | $7.90 | $7.52 | $7.53 | $7.53 | 49,911 |
| 2023-12-14 | $7.43 | $7.71 | $7.43 | $7.65 | $7.65 | 90,479 |
| 2023-12-13 | $6.72 | $6.89 | $6.28 | $6.86 | $6.86 | 90,439 |
| 2023-12-12 | $6.88 | $6.88 | $6.68 | $6.80 | $6.80 | 30,103 |
| 2023-12-11 | $6.88 | $6.88 | $6.74 | $6.79 | $6.79 | 44,397 |
| 2023-12-08 | $6.57 | $6.84 | $6.57 | $6.74 | $6.74 | 17,218 |
| 2023-12-07 | $6.75 | $6.85 | $6.69 | $6.84 | $6.84 | 28,694 |
| 2023-12-06 | $6.45 | $6.63 | $6.45 | $6.47 | $6.47 | 49,906 |
| 2023-12-05 | $6.31 | $6.33 | $6.25 | $6.33 | $6.33 | 39,566 |
| 2023-12-04 | $6.49 | $6.54 | $6.31 | $6.34 | $6.34 | 82,935 |
| 2023-12-01 | $6.95 | $6.95 | $6.68 | $6.84 | $6.84 | 26,704 |
| 2023-11-30 | $7.00 | $7.10 | $6.95 | $6.99 | $6.99 | 28,205 |
| 2023-11-29 | $7.29 | $7.29 | $7.03 | $7.06 | $7.06 | 28,732 |
| 2023-11-28 | $7.15 | $7.34 | $7.08 | $7.29 | $7.29 | 89,974 |
| 2023-11-27 | $6.55 | $6.97 | $6.55 | $6.88 | $6.88 | 144,983 |
| 2023-11-24 | $6.11 | $6.52 | $6.11 | $6.49 | $6.49 | 11,391 |
| 2023-11-22 | $6.13 | $6.25 | $6.08 | $6.08 | $6.08 | 93,964 |
| 2023-11-21 | $5.99 | $6.05 | $5.97 | $5.99 | $5.99 | 433,132 |
| 2023-11-20 | $6.52 | $6.52 | $6.31 | $6.41 | $6.41 | 36,495 |
| 2023-11-17 | $6.40 | $6.40 | $6.23 | $6.34 | $6.34 | 38,544 |
| 2023-11-16 | $6.58 | $6.62 | $6.45 | $6.49 | $6.49 | 23,478 |
| 2023-11-15 | $6.32 | $6.42 | $6.23 | $6.25 | $6.25 | 379,444 |
| 2023-11-14 | $6.17 | $6.51 | $6.17 | $6.48 | $6.48 | 126,568 |
| 2023-11-13 | $5.80 | $5.90 | $5.80 | $5.89 | $5.89 | 63,902 |
| 2023-11-10 | $5.71 | $5.71 | $5.60 | $5.68 | $5.68 | 82,871 |
| 2023-11-09 | $5.95 | $6.03 | $5.86 | $5.86 | $5.86 | 34,998 |
| 2023-11-08 | $5.88 | $5.99 | $5.85 | $5.89 | $5.89 | 34,525 |
| 2023-11-07 | $6.35 | $6.35 | $6.01 | $6.18 | $6.18 | 27,469 |
| 2023-11-06 | $6.12 | $6.45 | $6.12 | $6.31 | $6.31 | 542,617 |
| 2023-11-03 | $5.94 | $6.05 | $5.91 | $6.01 | $6.01 | 155,545 |
| 2023-11-02 | $5.78 | $5.88 | $5.67 | $5.80 | $5.80 | 53,040 |
| 2023-11-01 | $5.68 | $5.71 | $5.52 | $5.64 | $5.64 | 87,964 |
| 2023-10-31 | $5.73 | $5.76 | $5.50 | $5.68 | $5.68 | 296,022 |
| 2023-10-30 | $5.51 | $5.78 | $5.51 | $5.66 | $5.66 | 46,575 |
| 2023-10-27 | $5.74 | $5.74 | $5.52 | $5.58 | $5.58 | 59,038 |
| 2023-10-26 | $5.37 | $5.69 | $5.37 | $5.60 | $5.60 | 70,631 |
| 2023-10-25 | $5.56 | $5.61 | $5.51 | $5.54 | $5.54 | 40,134 |
| 2023-10-24 | $5.74 | $5.74 | $5.51 | $5.56 | $5.56 | 65,291 |
| 2023-10-23 | $5.90 | $5.90 | $5.75 | $5.76 | $5.76 | 144,271 |
| 2023-10-20 | $5.80 | $6.10 | $5.80 | $5.98 | $5.98 | 46,225 |
| 2023-10-19 | $6.22 | $6.22 | $5.85 | $5.89 | $5.89 | 102,079 |
| 2023-10-18 | $6.61 | $6.61 | $6.15 | $6.30 | $6.30 | 131,732 |
| 2023-10-17 | $6.55 | $6.70 | $6.55 | $6.65 | $6.65 | 23,621 |
| 2023-10-16 | $6.82 | $6.82 | $6.60 | $6.77 | $6.77 | 76,668 |
| 2023-10-13 | $6.39 | $6.59 | $6.39 | $6.43 | $6.43 | 43,154 |
| 2023-10-12 | $6.48 | $6.48 | $6.11 | $6.19 | $6.19 | 38,195 |
| 2023-10-11 | $6.15 | $6.30 | $6.15 | $6.28 | $6.28 | 75,105 |
| 2023-10-10 | $6.01 | $6.32 | $6.01 | $6.32 | $6.32 | 30,479 |
| 2023-10-09 | $5.94 | $5.99 | $5.60 | $5.95 | $5.95 | 26,469 |
| 2023-10-06 | $5.47 | $5.66 | $5.41 | $5.66 | $5.66 | 76,060 |
| 2023-10-05 | $5.06 | $5.55 | $5.06 | $5.48 | $5.48 | 80,093 |
| 2023-10-04 | $5.60 | $5.75 | $5.53 | $5.60 | $5.60 | 66,203 |
| 2023-10-03 | $5.78 | $5.78 | $5.61 | $5.64 | $5.64 | 58,675 |
| 2023-10-02 | $5.75 | $6.10 | $5.75 | $5.90 | $5.90 | 82,618 |
| 2023-09-29 | $6.34 | $6.41 | $6.19 | $6.25 | $6.25 | 62,563 |
| 2023-09-28 | $6.10 | $6.32 | $6.10 | $6.32 | $6.32 | 244,356 |
| 2023-09-27 | $6.06 | $6.14 | $6.02 | $6.02 | $6.02 | 58,153 |
| 2023-09-26 | $6.17 | $6.17 | $6.02 | $6.06 | $6.06 | 39,131 |
| 2023-09-25 | $6.17 | $6.24 | $6.02 | $6.23 | $6.23 | 50,070 |
| 2023-09-22 | $6.19 | $6.24 | $6.17 | $6.19 | $6.19 | 196,468 |
| 2023-09-21 | $6.00 | $6.25 | $5.75 | $6.14 | $6.14 | 102,292 |
| 2023-09-20 | $6.44 | $6.62 | $6.38 | $6.38 | $6.38 | 111,045 |
| 2023-09-19 | $6.25 | $6.34 | $6.17 | $6.30 | $6.30 | 96,485 |
| 2023-09-18 | $6.20 | $6.26 | $6.15 | $6.21 | $6.21 | 105,380 |
| 2023-09-15 | $6.08 | $6.36 | $6.08 | $6.33 | $6.33 | 138,568 |
| 2023-09-14 | $5.87 | $6.03 | $5.87 | $5.96 | $5.96 | 107,851 |
| 2023-09-13 | $5.74 | $5.79 | $5.64 | $5.69 | $5.69 | 46,407 |
| 2023-09-12 | $5.37 | $5.61 | $5.37 | $5.56 | $5.56 | 98,028 |
| 2023-09-11 | $5.50 | $5.74 | $5.50 | $5.63 | $5.63 | 114,649 |
| 2023-09-08 | $5.46 | $5.46 | $5.25 | $5.30 | $5.30 | 70,901 |
| 2023-09-07 | $5.40 | $5.53 | $5.20 | $5.35 | $5.35 | 59,456 |
| 2023-09-06 | $5.43 | $5.62 | $5.33 | $5.45 | $5.45 | 96,026 |
| 2023-09-05 | $5.39 | $5.49 | $5.26 | $5.31 | $5.31 | 672,629 |
| 2023-09-01 | $5.79 | $5.99 | $5.68 | $5.70 | $5.70 | 199,174 |
| 2023-08-31 | $6.14 | $6.14 | $5.85 | $5.97 | $5.97 | 86,756 |
| 2023-08-30 | $6.29 | $6.29 | $6.18 | $6.19 | $6.19 | 29,170 |
| 2023-08-29 | $6.32 | $6.40 | $6.27 | $6.38 | $6.38 | 42,276 |
| 2023-08-28 | $6.24 | $6.43 | $6.24 | $6.36 | $6.36 | 65,932 |
| 2023-08-25 | $6.21 | $6.32 | $6.15 | $6.21 | $6.21 | 57,741 |
| 2023-08-24 | $6.49 | $6.49 | $6.08 | $6.08 | $6.08 | 50,010 |
| 2023-08-23 | $6.30 | $6.35 | $6.24 | $6.30 | $6.19 | 87,535 |
| 2023-08-22 | $5.96 | $6.31 | $5.92 | $5.99 | $5.88 | 94,755 |
| 2023-08-21 | $6.04 | $6.04 | $5.73 | $5.84 | $5.73 | 102,698 |
| 2023-08-18 | $5.80 | $5.96 | $5.51 | $5.93 | $5.82 | 46,049 |
| 2023-08-17 | $6.00 | $6.00 | $5.88 | $5.97 | $5.86 | 83,915 |
| 2023-08-16 | $5.98 | $6.30 | $5.98 | $6.07 | $5.96 | 120,858 |
| 2023-08-15 | $6.40 | $6.45 | $6.06 | $6.10 | $5.99 | 135,419 |
| 2023-08-14 | $6.44 | $6.45 | $6.30 | $6.40 | $6.28 | 221,998 |
| 2023-08-11 | $7.33 | $7.33 | $6.98 | $6.98 | $6.85 | 38,394 |
| 2023-08-10 | $7.06 | $7.19 | $7.05 | $7.07 | $6.94 | 38,816 |
| 2023-08-09 | $6.86 | $7.07 | $6.86 | $6.98 | $6.85 | 60,072 |
| 2023-08-08 | $7.05 | $7.05 | $6.87 | $6.94 | $6.81 | 110,146 |
| 2023-08-07 | $7.22 | $7.34 | $7.14 | $7.17 | $7.04 | 78,995 |
| 2023-08-04 | $7.25 | $7.36 | $7.20 | $7.22 | $7.09 | 46,592 |
| 2023-08-03 | $7.35 | $7.35 | $7.20 | $7.24 | $7.11 | 70,670 |
| 2023-08-02 | $7.74 | $7.74 | $7.46 | $7.46 | $7.32 | 59,704 |
| 2023-08-01 | $8.20 | $8.20 | $7.91 | $7.94 | $7.79 | 34,601 |
| 2023-07-31 | $8.34 | $8.36 | $8.20 | $8.22 | $8.07 | 38,565 |
| 2023-07-28 | $8.50 | $8.55 | $8.32 | $8.42 | $8.42 | 25,327 |
| 2023-07-27 | $8.48 | $8.48 | $8.16 | $8.17 | $8.17 | 42,630 |
| 2023-07-26 | $8.77 | $8.77 | $8.26 | $8.54 | $8.54 | 12,375 |
| 2023-07-25 | $8.54 | $8.66 | $8.50 | $8.50 | $8.50 | 33,598 |
| 2023-07-24 | $8.46 | $8.55 | $8.26 | $8.48 | $8.48 | 19,308 |
| 2023-07-21 | $8.34 | $8.35 | $8.19 | $8.27 | $8.27 | 17,494 |
| 2023-07-20 | $8.84 | $8.84 | $8.32 | $8.37 | $8.37 | 27,753 |
| 2023-07-19 | $8.42 | $8.47 | $8.28 | $8.29 | $8.29 | 19,957 |
| 2023-07-18 | $8.62 | $8.63 | $8.44 | $8.44 | $8.44 | 44,488 |
| 2023-07-17 | $8.34 | $8.34 | $8.18 | $8.30 | $8.30 | 64,937 |
| 2023-07-14 | $8.51 | $8.67 | $8.32 | $8.41 | $8.41 | 24,695 |
| 2023-07-13 | $8.57 | $8.70 | $8.46 | $8.57 | $8.57 | 49,596 |
| 2023-07-12 | $7.99 | $8.20 | $7.95 | $8.20 | $8.20 | 94,878 |
| 2023-07-11 | $7.58 | $7.64 | $7.48 | $7.64 | $7.64 | 91,418 |
| 2023-07-10 | $7.44 | $7.44 | $7.15 | $7.32 | $7.32 | 80,398 |
| 2023-07-07 | $7.31 | $7.45 | $7.21 | $7.44 | $7.44 | 64,496 |
| 2023-07-06 | $7.51 | $7.51 | $7.21 | $7.23 | $7.23 | 108,640 |
| 2023-07-05 | $7.90 | $7.90 | $7.66 | $7.81 | $7.81 | 52,032 |
| 2023-07-03 | $8.07 | $8.07 | $7.66 | $7.72 | $7.72 | 11,267 |
| 2023-06-30 | $7.71 | $7.71 | $7.52 | $7.63 | $7.63 | 26,103 |
| 2023-06-29 | $7.59 | $7.65 | $7.51 | $7.60 | $7.60 | 46,141 |
| 2023-06-28 | $7.71 | $7.86 | $7.61 | $7.73 | $7.73 | 50,907 |
| 2023-06-27 | $7.94 | $7.97 | $7.81 | $7.88 | $7.88 | 53,150 |
| 2023-06-26 | $8.17 | $8.17 | $7.90 | $7.93 | $7.93 | 55,217 |
| 2023-06-23 | $8.12 | $8.20 | $7.91 | $8.00 | $8.00 | 67,305 |
| 2023-06-22 | $8.42 | $8.42 | $8.14 | $8.20 | $8.20 | 59,324 |
| 2023-06-21 | $8.70 | $8.70 | $8.48 | $8.51 | $8.51 | 49,691 |
| 2023-06-20 | $9.40 | $9.40 | $8.86 | $8.92 | $8.92 | 64,892 |
| 2023-06-16 | $9.97 | $9.98 | $9.74 | $9.86 | $9.86 | 11,582 |
| 2023-06-15 | $9.70 | $9.90 | $9.70 | $9.78 | $9.78 | 23,242 |
| 2023-06-14 | $9.93 | $9.93 | $9.74 | $9.75 | $9.75 | 24,641 |
| 2023-06-13 | $9.66 | $9.87 | $9.56 | $9.78 | $9.78 | 38,211 |
| 2023-06-12 | $9.90 | $9.90 | $9.33 | $9.46 | $9.46 | 24,319 |
| 2023-06-09 | $9.73 | $9.79 | $9.64 | $9.66 | $9.66 | 35,287 |
| 2023-06-08 | $10.04 | $10.04 | $9.88 | $9.94 | $9.94 | 13,426 |
| 2023-06-07 | $9.91 | $10.09 | $9.83 | $9.89 | $9.89 | 17,344 |
| 2023-06-06 | $9.73 | $9.92 | $9.65 | $9.90 | $9.90 | 29,992 |
| 2023-06-05 | $10.05 | $10.05 | $9.81 | $9.85 | $9.85 | 21,671 |
| 2023-06-02 | $10.04 | $10.11 | $9.80 | $9.96 | $9.96 | 19,503 |
| 2023-06-01 | $9.70 | $9.97 | $9.45 | $9.69 | $9.69 | 38,974 |
| 2023-05-31 | $9.74 | $9.80 | $9.47 | $9.59 | $9.59 | 86,516 |
| 2023-05-30 | $9.70 | $9.70 | $9.23 | $9.34 | $9.34 | 32,538 |
| 2023-05-26 | $9.33 | $9.42 | $9.23 | $9.25 | $9.25 | 27,586 |
| 2023-05-25 | $9.32 | $9.45 | $9.15 | $9.18 | $9.18 | 159,685 |
| 2023-05-24 | $9.90 | $9.90 | $9.42 | $9.42 | $9.42 | 15,648 |
| 2023-05-23 | $9.42 | $9.70 | $9.42 | $9.65 | $9.65 | 22,869 |
| 2023-05-22 | $9.70 | $9.76 | $9.64 | $9.76 | $9.76 | 13,147 |
| 2023-05-19 | $10.00 | $10.00 | $9.72 | $9.75 | $9.75 | 15,767 |
| 2023-05-18 | $9.94 | $9.94 | $9.51 | $9.71 | $9.71 | 19,825 |
| 2023-05-17 | $9.99 | $10.04 | $9.91 | $9.99 | $9.99 | 15,044 |
| 2023-05-16 | $10.25 | $10.25 | $9.85 | $9.85 | $9.85 | 35,243 |
| 2023-05-15 | $10.24 | $10.39 | $9.92 | $10.03 | $10.03 | 63,527 |
| 2023-05-12 | $10.26 | $10.26 | $9.70 | $9.75 | $9.75 | 99,066 |
| 2023-05-11 | $9.78 | $9.83 | $9.47 | $9.48 | $9.48 | 233,219 |
| 2023-05-10 | $10.38 | $10.68 | $10.10 | $10.15 | $10.15 | 43,933 |
| 2023-05-09 | $10.29 | $10.46 | $10.10 | $10.16 | $10.16 | 134,990 |
| 2023-05-08 | $10.60 | $10.80 | $10.60 | $10.79 | $10.79 | 10,125 |
| 2023-05-05 | $10.35 | $10.67 | $10.32 | $10.66 | $10.66 | 173,754 |
| 2023-05-04 | $10.06 | $10.46 | $10.06 | $10.36 | $10.36 | 27,489 |
| 2023-05-03 | $10.01 | $10.32 | $10.01 | $10.20 | $10.20 | 57,022 |
| 2023-05-02 | $9.89 | $9.90 | $9.70 | $9.80 | $9.80 | 39,987 |
| 2023-05-01 | $10.34 | $10.34 | $9.94 | $9.97 | $9.97 | 42,393 |
| 2023-04-28 | $10.00 | $10.18 | $9.91 | $10.14 | $10.14 | 31,377 |
| 2023-04-27 | $9.84 | $10.02 | $9.84 | $10.00 | $10.00 | 33,023 |
| 2023-04-26 | $9.99 | $9.99 | $9.73 | $9.84 | $9.84 | 32,306 |
| 2023-04-25 | $9.97 | $10.02 | $9.71 | $10.00 | $10.00 | 58,147 |
| 2023-04-24 | $9.81 | $10.44 | $9.81 | $10.21 | $10.21 | 34,270 |
| 2023-04-21 | $10.45 | $10.53 | $10.23 | $10.23 | $10.23 | 35,805 |
| 2023-04-20 | $9.93 | $10.65 | $9.93 | $10.50 | $10.50 | 33,909 |
| 2023-04-19 | $10.59 | $10.59 | $10.17 | $10.18 | $10.18 | 38,629 |
| 2023-04-18 | $10.25 | $10.68 | $10.25 | $10.62 | $10.62 | 65,816 |
| 2023-04-17 | $9.37 | $9.54 | $9.21 | $9.32 | $9.32 | 24,534 |
| 2023-04-14 | $9.57 | $9.57 | $9.38 | $9.46 | $9.46 | 18,439 |
| 2023-04-13 | $9.48 | $9.69 | $9.31 | $9.64 | $9.64 | 207,969 |
| 2023-04-12 | $9.13 | $9.15 | $9.02 | $9.12 | $9.12 | 50,190 |
| 2023-04-11 | $9.01 | $9.19 | $9.01 | $9.08 | $9.08 | 47,128 |
| 2023-04-10 | $9.09 | $9.09 | $8.70 | $8.95 | $8.95 | 81,650 |
| 2023-04-06 | $8.76 | $8.96 | $8.65 | $8.96 | $8.96 | 85,431 |
| 2023-04-05 | $9.09 | $9.09 | $8.86 | $8.96 | $8.96 | 163,347 |
| 2023-04-04 | $9.48 | $9.53 | $9.33 | $9.45 | $9.45 | 94,365 |
| 2023-04-03 | $9.08 | $9.23 | $9.00 | $9.15 | $9.15 | 58,858 |
| 2023-03-31 | $9.29 | $9.30 | $9.08 | $9.19 | $9.19 | 26,889 |
| 2023-03-30 | $9.47 | $9.67 | $9.46 | $9.51 | $9.51 | 29,732 |
| 2023-03-29 | $9.65 | $9.70 | $9.58 | $9.63 | $9.33 | 37,843 |
| 2023-03-28 | $9.44 | $9.64 | $9.44 | $9.60 | $9.30 | 56,338 |
| 2023-03-27 | $8.82 | $9.40 | $8.82 | $9.36 | $9.07 | 29,546 |
| 2023-03-24 | $9.34 | $9.46 | $9.02 | $9.29 | $8.99 | 37,492 |
| 2023-03-23 | $9.65 | $9.80 | $9.54 | $9.68 | $9.38 | 21,815 |
| 2023-03-22 | $9.82 | $9.95 | $9.58 | $9.73 | $9.42 | 62,121 |
| 2023-03-21 | $9.49 | $9.62 | $9.44 | $9.46 | $9.16 | 194,671 |
| 2023-03-20 | $9.22 | $9.69 | $9.22 | $9.60 | $9.30 | 68,343 |
| 2023-03-17 | $9.27 | $9.41 | $8.78 | $9.36 | $9.36 | 28,163 |
| 2023-03-16 | $8.63 | $9.00 | $8.17 | $8.96 | $8.96 | 68,765 |
| 2023-03-15 | $9.02 | $9.02 | $8.83 | $9.00 | $9.00 | 69,181 |
| 2023-03-14 | $9.48 | $9.48 | $9.20 | $9.30 | $9.30 | 51,517 |
| 2023-03-13 | $9.33 | $9.53 | $9.33 | $9.53 | $9.53 | 41,654 |
| 2023-03-10 | $9.22 | $9.36 | $8.83 | $9.15 | $9.15 | 70,934 |
| 2023-03-09 | $8.95 | $9.03 | $8.77 | $8.78 | $8.78 | 26,253 |
| 2023-03-08 | $9.05 | $9.09 | $8.99 | $9.02 | $9.02 | 54,296 |
| 2023-03-07 | $9.19 | $9.19 | $8.67 | $8.70 | $8.70 | 98,044 |
| 2023-03-06 | $9.27 | $9.27 | $9.03 | $9.06 | $9.06 | 31,156 |
| 2023-03-03 | $9.45 | $9.54 | $9.35 | $9.50 | $9.50 | 27,275 |
| 2023-03-02 | $9.29 | $9.29 | $9.15 | $9.19 | $9.19 | 35,822 |
| 2023-03-01 | $9.53 | $9.53 | $9.30 | $9.33 | $9.33 | 45,332 |
| 2023-02-28 | $9.44 | $9.49 | $9.33 | $9.35 | $9.35 | 87,042 |
| 2023-02-27 | $9.33 | $9.78 | $9.33 | $9.51 | $9.51 | 34,960 |
| 2023-02-24 | $9.26 | $9.80 | $9.26 | $9.62 | $9.62 | 33,983 |
| 2023-02-23 | $9.51 | $9.97 | $9.51 | $9.85 | $9.85 | 34,727 |
| 2023-02-22 | $9.59 | $9.59 | $9.30 | $9.47 | $9.47 | 148,939 |
| 2023-02-21 | $10.11 | $10.33 | $10.05 | $10.14 | $10.14 | 45,148 |
| 2023-02-17 | $10.57 | $10.71 | $10.28 | $10.65 | $10.65 | 38,010 |
| 2023-02-16 | $10.66 | $10.68 | $10.40 | $10.56 | $10.56 | 50,319 |
| 2023-02-15 | $10.83 | $10.92 | $10.66 | $10.92 | $10.92 | 55,636 |
| 2023-02-14 | $11.51 | $11.58 | $11.35 | $11.44 | $11.44 | 13,637 |
| 2023-02-13 | $11.55 | $11.69 | $11.55 | $11.64 | $11.64 | 16,344 |
| 2023-02-10 | $11.45 | $11.55 | $11.31 | $11.40 | $11.40 | 24,533 |
| 2023-02-09 | $11.74 | $12.00 | $11.44 | $11.49 | $11.49 | 37,127 |
| 2023-02-08 | $11.97 | $12.05 | $11.93 | $11.95 | $11.95 | 39,932 |
| 2023-02-07 | $12.58 | $12.74 | $12.47 | $12.68 | $12.68 | 32,497 |
| 2023-02-06 | $12.60 | $12.66 | $12.23 | $12.28 | $12.28 | 9,999 |
| 2023-02-03 | $12.83 | $12.85 | $12.60 | $12.63 | $12.63 | 8,956 |
| 2023-02-02 | $13.07 | $13.10 | $12.81 | $12.83 | $12.83 | 24,793 |
| 2023-02-01 | $12.13 | $12.58 | $12.13 | $12.50 | $12.50 | 58,989 |
| 2023-01-31 | $12.21 | $12.45 | $12.21 | $12.45 | $12.45 | 19,738 |
| 2023-01-30 | $12.83 | $12.83 | $12.42 | $12.48 | $12.48 | 19,902 |
| 2023-01-27 | $12.31 | $12.82 | $12.31 | $12.64 | $12.64 | 8,515 |
| 2023-01-26 | $12.97 | $12.97 | $12.53 | $12.61 | $12.61 | 26,753 |
| 2023-01-25 | $12.88 | $12.93 | $12.62 | $12.84 | $12.84 | 20,936 |
| 2023-01-24 | $12.88 | $13.00 | $12.65 | $12.78 | $12.78 | 27,597 |
| 2023-01-23 | $13.00 | $13.12 | $12.93 | $13.03 | $13.03 | 30,692 |
| 2023-01-20 | $13.24 | $13.24 | $12.89 | $13.22 | $13.22 | 32,820 |
| 2023-01-19 | $13.50 | $13.57 | $13.34 | $13.55 | $13.55 | 32,093 |
| 2023-01-18 | $13.92 | $13.92 | $13.32 | $13.47 | $13.47 | 28,431 |
| 2023-01-17 | $13.52 | $13.75 | $13.51 | $13.60 | $13.60 | 23,844 |
| 2023-01-13 | $14.09 | $14.72 | $14.09 | $14.70 | $14.70 | 17,316 |
| 2023-01-12 | $14.91 | $14.99 | $14.71 | $14.82 | $14.82 | 8,155 |
| 2023-01-11 | $14.90 | $14.90 | $14.45 | $14.57 | $14.57 | 10,387 |
| 2023-01-10 | $14.84 | $14.84 | $14.52 | $14.57 | $14.57 | 9,790 |
| 2023-01-09 | $15.04 | $15.34 | $14.89 | $14.89 | $14.89 | 13,388 |
| 2023-01-06 | $14.99 | $15.20 | $14.76 | $15.05 | $15.05 | 8,494 |
| 2023-01-05 | $14.45 | $14.67 | $14.45 | $14.67 | $14.67 | 9,593 |
| 2023-01-04 | $14.69 | $14.71 | $14.38 | $14.59 | $14.59 | 18,145 |
| 2023-01-03 | $14.24 | $14.55 | $14.24 | $14.32 | $14.32 | 9,828 |
| 2022-12-30 | $13.68 | $14.38 | $13.68 | $13.95 | $13.95 | 16,415 |
| 2022-12-29 | $14.46 | $14.46 | $14.08 | $14.35 | $14.35 | 8,801 |
| 2022-12-28 | $14.82 | $14.82 | $14.50 | $14.57 | $14.57 | 12,270 |
| 2022-12-27 | $14.56 | $14.66 | $14.35 | $14.46 | $14.46 | 40,264 |
| 2022-12-23 | $13.90 | $14.97 | $13.90 | $14.32 | $14.32 | 21,828 |
| 2022-12-22 | $14.16 | $14.20 | $13.93 | $13.93 | $13.93 | 5,121 |
| 2022-12-21 | $14.24 | $14.44 | $14.16 | $14.25 | $14.25 | 43,645 |
| 2022-12-20 | $13.75 | $13.88 | $13.60 | $13.74 | $13.74 | 44,015 |
| 2022-12-19 | $13.43 | $13.85 | $13.43 | $13.63 | $13.63 | 33,696 |
| 2022-12-16 | $12.82 | $13.34 | $12.73 | $12.87 | $12.87 | 16,532 |
| 2022-12-15 | $13.41 | $13.41 | $13.03 | $13.03 | $13.03 | 20,408 |
| 2022-12-14 | $14.23 | $14.26 | $13.82 | $14.05 | $14.05 | 21,592 |
| 2022-12-13 | $15.37 | $15.37 | $15.05 | $15.05 | $15.05 | 11,109 |
| 2022-12-12 | $15.08 | $15.08 | $14.51 | $14.73 | $14.73 | 26,042 |
| 2022-12-09 | $15.34 | $15.57 | $15.30 | $15.30 | $15.30 | 31,820 |
| 2022-12-08 | $15.93 | $16.74 | $15.93 | $16.55 | $16.55 | 7,787 |
| 2022-12-07 | $16.47 | $16.47 | $16.00 | $16.28 | $16.28 | 22,066 |
| 2022-12-06 | $16.08 | $16.25 | $15.89 | $16.25 | $16.25 | 5,188 |
| 2022-12-05 | $15.90 | $16.30 | $15.56 | $15.92 | $15.92 | 5,856 |
| 2022-12-02 | $16.00 | $16.29 | $15.90 | $16.29 | $16.29 | 7,249 |
| 2022-12-01 | $16.25 | $16.64 | $16.25 | $16.45 | $16.45 | 6,316 |
| 2022-11-30 | $16.67 | $17.00 | $16.40 | $16.40 | $16.40 | 11,168 |
| 2022-11-29 | $15.85 | $16.20 | $15.85 | $16.00 | $16.00 | 11,161 |
| 2022-11-28 | $16.11 | $16.20 | $15.86 | $16.04 | $16.04 | 14,749 |
| 2022-11-25 | $16.20 | $16.44 | $16.00 | $16.02 | $16.02 | 4,541 |
| 2022-11-23 | $16.09 | $16.15 | $16.06 | $16.09 | $16.09 | 7,169 |
| 2022-11-22 | $15.40 | $15.49 | $15.26 | $15.45 | $15.45 | 6,631 |
| 2022-11-21 | $15.44 | $15.44 | $15.15 | $15.20 | $15.20 | 5,515 |
| 2022-11-18 | $15.76 | $16.04 | $15.75 | $15.88 | $15.88 | 16,122 |
| 2022-11-17 | $15.76 | $15.76 | $15.50 | $15.66 | $15.66 | 14,482 |
| 2022-11-16 | $16.65 | $16.65 | $16.08 | $16.30 | $16.30 | 17,309 |
| 2022-11-15 | $16.46 | $16.84 | $16.24 | $16.50 | $16.50 | 5,498 |
| 2022-11-14 | $16.50 | $16.58 | $16.25 | $16.37 | $16.37 | 7,046 |
| 2022-11-11 | $16.40 | $16.55 | $15.99 | $16.37 | $16.37 | 35,461 |
| 2022-11-10 | $16.10 | $16.10 | $15.72 | $15.95 | $15.95 | 14,495 |
| 2022-11-09 | $15.18 | $15.18 | $14.93 | $14.93 | $14.93 | 18,921 |
| 2022-11-08 | $15.28 | $15.51 | $14.85 | $15.31 | $15.31 | 79,940 |
| 2022-11-07 | $15.48 | $15.48 | $14.54 | $15.13 | $15.13 | 18,085 |
| 2022-11-04 | $14.83 | $14.99 | $13.97 | $14.85 | $14.85 | 24,484 |
| 2022-11-03 | $13.72 | $13.72 | $13.33 | $13.40 | $13.40 | 10,375 |
| 2022-11-02 | $14.02 | $14.15 | $13.81 | $13.85 | $13.85 | 16,485 |
| 2022-11-01 | $14.45 | $14.45 | $13.35 | $13.56 | $13.56 | 36,038 |
| 2022-10-31 | $13.31 | $13.40 | $13.22 | $13.32 | $13.32 | 19,322 |
| 2022-10-28 | $14.24 | $14.24 | $13.43 | $13.54 | $13.54 | 6,606 |
| 2022-10-27 | $13.68 | $13.81 | $13.68 | $13.75 | $13.75 | 10,390 |
| 2022-10-26 | $13.15 | $13.81 | $13.15 | $13.69 | $13.69 | 12,019 |
| 2022-10-25 | $12.08 | $13.20 | $12.08 | $13.05 | $13.05 | 10,332 |
| 2022-10-24 | $13.40 | $13.40 | $12.99 | $13.03 | $13.03 | 21,994 |
| 2022-10-21 | $12.50 | $13.30 | $12.50 | $13.25 | $13.25 | 27,303 |
| 2022-10-20 | $12.72 | $12.93 | $12.50 | $12.77 | $12.77 | 22,594 |
| 2022-10-19 | $12.90 | $12.96 | $12.69 | $12.78 | $12.78 | 11,136 |
| 2022-10-18 | $13.69 | $13.69 | $12.91 | $13.26 | $13.26 | 15,836 |
| 2022-10-17 | $13.49 | $13.88 | $13.44 | $13.50 | $13.50 | 19,853 |
| 2022-10-14 | $13.44 | $13.44 | $12.66 | $12.70 | $12.70 | 12,089 |
| 2022-10-13 | $12.75 | $13.45 | $12.70 | $13.35 | $13.35 | 17,311 |
| 2022-10-12 | $13.44 | $13.44 | $13.00 | $13.02 | $13.02 | 9,092 |
| 2022-10-11 | $13.14 | $13.38 | $13.10 | $13.25 | $13.25 | 20,190 |
| 2022-10-10 | $13.49 | $13.49 | $12.90 | $13.01 | $13.01 | 11,415 |
| 2022-10-07 | $13.49 | $13.50 | $13.11 | $13.30 | $13.30 | 13,589 |
| 2022-10-06 | $13.57 | $13.89 | $13.45 | $13.89 | $13.89 | 15,193 |
| 2022-10-05 | $13.54 | $13.70 | $13.23 | $13.58 | $13.58 | 33,403 |
| 2022-10-04 | $13.37 | $13.97 | $13.37 | $13.88 | $13.88 | 38,871 |
| 2022-10-03 | $12.25 | $12.75 | $12.22 | $12.55 | $12.55 | 18,809 |
| 2022-09-30 | $12.49 | $12.49 | $11.91 | $11.91 | $11.91 | 21,250 |
| 2022-09-29 | $11.48 | $12.04 | $11.48 | $12.02 | $12.02 | 34,300 |
| 2022-09-28 | $10.87 | $11.26 | $10.87 | $11.18 | $11.18 | 44,704 |
| 2022-09-27 | $10.99 | $11.23 | $10.70 | $10.70 | $10.70 | 40,038 |
| 2022-09-26 | $10.80 | $11.00 | $10.52 | $10.53 | $10.53 | 36,254 |
| 2022-09-23 | $10.94 | $10.97 | $10.61 | $10.74 | $10.74 | 77,295 |
| 2022-09-22 | $11.85 | $11.99 | $11.60 | $11.84 | $11.84 | 15,975 |
| 2022-09-21 | $11.87 | $12.00 | $11.70 | $11.70 | $11.70 | 79,583 |
| 2022-09-20 | $12.00 | $12.12 | $11.75 | $11.90 | $11.90 | 38,055 |
| 2022-09-19 | $11.55 | $12.03 | $11.39 | $12.01 | $12.01 | 28,617 |
| 2022-09-16 | $12.08 | $12.10 | $11.70 | $12.03 | $12.03 | 32,389 |
| 2022-09-15 | $12.66 | $12.68 | $12.11 | $12.33 | $12.33 | 6,511 |
| 2022-09-14 | $12.52 | $12.52 | $12.18 | $12.30 | $12.30 | 26,271 |
| 2022-09-13 | $12.49 | $12.54 | $12.00 | $12.01 | $12.01 | 54,687 |
| 2022-09-12 | $12.36 | $12.64 | $12.36 | $12.59 | $12.59 | 31,364 |
| 2022-09-09 | $12.00 | $12.10 | $11.71 | $11.99 | $11.99 | 34,101 |
| 2022-09-08 | $11.29 | $11.29 | $10.86 | $11.19 | $11.19 | 150,789 |
| 2022-09-07 | $11.69 | $12.16 | $11.30 | $12.07 | $12.07 | 45,245 |
| 2022-09-06 | $11.46 | $11.70 | $11.46 | $11.64 | $11.64 | 39,924 |
| 2022-09-02 | $11.67 | $11.67 | $11.30 | $11.39 | $11.39 | 23,768 |
| 2022-09-01 | $11.13 | $11.22 | $11.00 | $11.15 | $11.15 | 32,877 |
| 2022-08-31 | $12.66 | $12.66 | $11.78 | $11.78 | $11.78 | 28,255 |
| 2022-08-30 | $12.60 | $12.60 | $11.90 | $12.20 | $12.20 | 19,407 |
| 2022-08-29 | $12.79 | $12.79 | $12.40 | $12.60 | $12.60 | 21,184 |
| 2022-08-26 | $12.72 | $12.92 | $12.54 | $12.73 | $12.73 | 12,143 |
| 2022-08-25 | $12.06 | $12.81 | $12.06 | $12.70 | $12.70 | 17,512 |
| 2022-08-24 | $12.00 | $12.45 | $12.00 | $12.25 | $12.25 | 12,582 |
| 2022-08-23 | $11.99 | $12.00 | $11.63 | $11.84 | $11.84 | 16,537 |
| 2022-08-22 | $11.60 | $11.71 | $11.27 | $11.52 | $11.52 | 29,395 |
| 2022-08-19 | $11.91 | $11.91 | $11.51 | $11.72 | $11.72 | 18,971 |
| 2022-08-18 | $12.38 | $12.48 | $12.25 | $12.40 | $12.40 | 25,827 |
| 2022-08-17 | $12.75 | $12.75 | $12.45 | $12.45 | $12.45 | 12,717 |
| 2022-08-16 | $12.75 | $13.05 | $12.62 | $12.98 | $12.98 | 13,089 |
| 2022-08-15 | $13.37 | $13.37 | $12.81 | $13.01 | $13.01 | 21,334 |
| 2022-08-12 | $13.70 | $13.77 | $13.21 | $13.51 | $13.51 | 8,802 |
| 2022-08-11 | $12.91 | $13.67 | $12.91 | $13.35 | $13.35 | 10,542 |
| 2022-08-10 | $13.68 | $13.86 | $13.56 | $13.86 | $13.23 | 13,285 |
| 2022-08-09 | $13.25 | $13.70 | $13.25 | $13.34 | $12.73 | 19,890 |
| 2022-08-08 | $13.26 | $13.47 | $12.81 | $13.30 | $12.69 | 31,817 |
| 2022-08-05 | $12.65 | $12.90 | $12.55 | $12.62 | $12.04 | 18,462 |
| 2022-08-04 | $12.50 | $12.96 | $12.45 | $12.79 | $12.21 | 9,366 |
| 2022-08-03 | $12.45 | $12.81 | $12.29 | $12.74 | $12.15 | 15,020 |
| 2022-08-02 | $12.75 | $12.88 | $12.60 | $12.62 | $12.04 | 16,965 |
| 2022-08-01 | $12.85 | $13.02 | $12.61 | $12.79 | $12.20 | 28,191 |
| 2022-07-29 | $13.13 | $13.13 | $12.70 | $12.80 | $12.22 | 13,958 |
| 2022-07-28 | $12.80 | $12.80 | $12.46 | $12.79 | $12.21 | 17,197 |
| 2022-07-27 | $12.54 | $12.95 | $12.19 | $12.95 | $12.36 | 15,683 |
| 2022-07-26 | $11.91 | $12.49 | $11.91 | $12.13 | $11.58 | 21,696 |
| 2022-07-25 | $11.99 | $12.00 | $11.80 | $11.90 | $11.36 | 20,989 |
| 2022-07-22 | $12.01 | $12.24 | $11.65 | $11.78 | $11.24 | 33,257 |
| 2022-07-21 | $11.56 | $11.56 | $11.25 | $11.47 | $10.95 | 16,139 |
| 2022-07-20 | $12.02 | $12.05 | $11.57 | $11.86 | $11.32 | 24,768 |
| 2022-07-19 | $12.15 | $12.31 | $12.00 | $12.19 | $11.63 | 22,874 |
| 2022-07-18 | $12.20 | $12.50 | $12.15 | $12.15 | $11.60 | 116,080 |
| 2022-07-15 | $12.12 | $12.12 | $11.90 | $11.99 | $11.44 | 14,138 |
| 2022-07-14 | $12.52 | $12.52 | $12.13 | $12.31 | $11.74 | 19,919 |
| 2022-07-13 | $13.10 | $13.10 | $12.81 | $13.00 | $12.41 | 22,505 |
| 2022-07-12 | $13.80 | $13.80 | $13.37 | $13.37 | $12.76 | 36,857 |
| 2022-07-11 | $14.15 | $14.30 | $13.90 | $14.06 | $13.42 | 19,152 |
| 2022-07-08 | $14.83 | $15.12 | $14.77 | $14.93 | $14.25 | 15,359 |
| 2022-07-07 | $14.25 | $14.61 | $14.14 | $14.55 | $13.89 | 21,205 |
| 2022-07-06 | $14.10 | $14.90 | $13.91 | $14.55 | $13.88 | 35,756 |
| 2022-07-05 | $13.90 | $14.35 | $13.84 | $14.17 | $13.52 | 22,936 |
| 2022-07-01 | $14.55 | $14.55 | $14.00 | $14.25 | $13.60 | 26,279 |
| 2022-06-30 | $14.84 | $14.93 | $14.48 | $14.73 | $14.05 | 34,315 |
| 2022-06-29 | $15.39 | $15.39 | $14.68 | $14.68 | $14.01 | 18,604 |
| 2022-06-28 | $15.15 | $15.20 | $14.75 | $14.79 | $14.12 | 13,043 |
| 2022-06-27 | $14.94 | $15.39 | $14.93 | $15.27 | $14.57 | 14,541 |
| 2022-06-24 | $14.73 | $15.15 | $14.65 | $15.11 | $14.42 | 26,305 |
| 2022-06-23 | $14.91 | $14.95 | $14.44 | $14.52 | $13.86 | 29,856 |
| 2022-06-22 | $15.02 | $15.45 | $14.93 | $15.06 | $14.37 | 22,579 |
| 2022-06-21 | $15.68 | $15.68 | $15.19 | $15.49 | $14.78 | 14,787 |
| 2022-06-17 | $16.15 | $16.15 | $14.89 | $15.20 | $14.51 | 26,713 |
| 2022-06-16 | $16.05 | $16.05 | $15.08 | $15.22 | $14.52 | 19,050 |
| 2022-06-15 | $14.97 | $16.01 | $14.97 | $15.93 | $15.20 | 12,521 |
| 2022-06-14 | $14.46 | $14.82 | $14.34 | $14.69 | $14.02 | 38,207 |
| 2022-06-13 | $15.81 | $15.81 | $14.99 | $14.99 | $14.31 | 24,806 |
| 2022-06-10 | $16.28 | $16.28 | $15.79 | $15.90 | $15.18 | 15,493 |
| 2022-06-09 | $16.99 | $16.99 | $16.29 | $16.29 | $15.55 | 24,870 |
| 2022-06-08 | $17.45 | $17.59 | $17.19 | $17.35 | $16.56 | 19,493 |
| 2022-06-07 | $17.24 | $17.62 | $17.24 | $17.40 | $16.61 | 20,771 |
| 2022-06-06 | $17.62 | $17.84 | $17.09 | $17.23 | $16.44 | 19,952 |
| 2022-06-03 | $17.74 | $17.90 | $17.30 | $17.36 | $16.57 | 26,305 |
| 2022-06-02 | $18.06 | $18.35 | $17.94 | $18.20 | $17.37 | 16,939 |
| 2022-06-01 | $17.82 | $18.17 | $17.75 | $17.95 | $17.13 | 10,713 |
| 2022-05-31 | $17.85 | $18.43 | $17.85 | $18.04 | $17.22 | 22,133 |
| 2022-05-27 | $17.80 | $18.00 | $17.79 | $17.99 | $17.17 | 8,990 |
| 2022-05-26 | $17.40 | $17.85 | $17.40 | $17.85 | $17.04 | 21,316 |
| 2022-05-25 | $16.77 | $17.08 | $16.56 | $16.83 | $16.06 | 21,983 |
| 2022-05-24 | $16.80 | $17.18 | $16.60 | $16.95 | $16.18 | 21,121 |
| 2022-05-23 | $16.91 | $17.33 | $16.91 | $17.03 | $16.25 | 16,979 |
| 2022-05-20 | $16.40 | $16.43 | $16.10 | $16.41 | $15.66 | 15,676 |
| 2022-05-19 | $16.41 | $16.49 | $16.24 | $16.26 | $15.52 | 20,787 |
| 2022-05-18 | $16.45 | $16.91 | $15.91 | $15.91 | $15.18 | 15,674 |
| 2022-05-17 | $16.46 | $17.25 | $16.46 | $16.99 | $16.22 | 21,042 |
| 2022-05-16 | $16.06 | $16.83 | $16.06 | $16.76 | $15.99 | 26,287 |
| 2022-05-13 | $15.96 | $16.95 | $15.96 | $16.84 | $16.07 | 18,636 |
| 2022-05-12 | $15.46 | $15.76 | $15.25 | $15.47 | $14.76 | 41,458 |
| 2022-05-11 | $16.99 | $17.12 | $16.53 | $16.53 | $15.78 | 35,103 |
| 2022-05-10 | $17.08 | $17.08 | $16.40 | $16.62 | $15.86 | 26,801 |
| 2022-05-09 | $16.28 | $16.73 | $16.21 | $16.38 | $15.63 | 23,519 |
| 2022-05-06 | $16.89 | $17.04 | $16.56 | $16.81 | $16.04 | 39,355 |
| 2022-05-05 | $18.57 | $18.57 | $17.78 | $17.88 | $17.07 | 15,811 |
| 2022-05-04 | $18.56 | $19.22 | $18.11 | $19.22 | $18.34 | 33,305 |
| 2022-05-03 | $18.05 | $19.13 | $18.05 | $18.90 | $18.04 | 32,290 |
| 2022-05-02 | $18.13 | $18.13 | $17.62 | $17.77 | $16.96 | 22,770 |
| 2022-04-29 | $18.32 | $19.00 | $18.32 | $18.59 | $17.74 | 22,226 |
| 2022-04-28 | $17.29 | $17.95 | $17.29 | $17.95 | $17.13 | 15,373 |
| 2022-04-27 | $17.30 | $17.55 | $17.15 | $17.30 | $16.51 | 34,392 |
| 2022-04-26 | $17.72 | $17.78 | $17.20 | $17.41 | $16.62 | 36,773 |
| 2022-04-25 | $18.08 | $18.08 | $17.49 | $18.00 | $17.18 | 104,619 |
| 2022-04-22 | $19.55 | $19.55 | $18.65 | $18.81 | $17.95 | 66,429 |
| 2022-04-21 | $21.43 | $21.43 | $20.22 | $20.57 | $19.63 | 65,149 |
| 2022-04-20 | $22.52 | $22.81 | $22.23 | $22.55 | $21.52 | 26,889 |
| 2022-04-19 | $22.89 | $22.89 | $22.50 | $22.72 | $21.69 | 11,500 |
| 2022-04-18 | $22.93 | $23.78 | $22.93 | $23.23 | $22.17 | 15,041 |
| 2022-04-14 | $22.51 | $23.17 | $22.51 | $23.00 | $21.95 | 86,211 |
| 2022-04-13 | $23.57 | $23.57 | $22.90 | $22.92 | $21.88 | 23,659 |
| 2022-04-12 | $24.18 | $24.18 | $23.01 | $23.52 | $22.45 | 71,234 |
| 2022-04-11 | $23.43 | $24.23 | $23.43 | $23.86 | $22.77 | 18,152 |
| 2022-04-08 | $21.81 | $22.99 | $21.81 | $22.96 | $21.91 | 24,558 |
| 2022-04-07 | $21.67 | $21.84 | $21.50 | $21.62 | $20.64 | 11,091 |
| 2022-04-06 | $21.49 | $21.66 | $21.11 | $21.66 | $20.67 | 25,608 |
| 2022-04-05 | $22.60 | $23.01 | $22.00 | $22.22 | $21.21 | 10,147 |
| 2022-04-04 | $23.55 | $23.75 | $22.65 | $22.65 | $21.62 | 24,058 |
| 2022-04-01 | $23.05 | $24.06 | $22.60 | $23.51 | $22.44 | 16,731 |
| 2022-03-31 | $24.00 | $24.50 | $23.15 | $23.30 | $22.24 | 27,147 |
| 2022-03-30 | $23.54 | $24.00 | $23.33 | $23.95 | $22.86 | 11,364 |
| 2022-03-29 | $22.30 | $23.29 | $22.04 | $23.03 | $21.98 | 9,411 |
| 2022-03-28 | $22.30 | $23.00 | $22.18 | $22.70 | $21.67 | 22,826 |
| 2022-03-25 | $24.55 | $24.55 | $22.97 | $23.36 | $22.30 | 27,169 |
| 2022-03-24 | $23.89 | $24.75 | $23.89 | $24.70 | $23.57 | 34,340 |
| 2022-03-23 | $23.13 | $24.36 | $23.13 | $24.36 | $23.25 | 15,871 |
| 2022-03-22 | $23.92 | $24.75 | $23.33 | $24.21 | $23.10 | 35,980 |
| 2022-03-21 | $24.66 | $25.07 | $23.95 | $24.21 | $23.10 | 35,980 |
| 2022-03-18 | $23.95 | $24.01 | $23.26 | $23.93 | $22.84 | 132,382 |
| 2022-03-17 | $24.00 | $24.78 | $23.81 | $24.76 | $23.63 | 101,734 |
| 2022-03-16 | $22.79 | $23.50 | $22.65 | $23.49 | $22.42 | 32,763 |
| 2022-03-15 | $22.95 | $23.30 | $21.71 | $23.21 | $22.15 | 52,348 |
| 2022-03-14 | $22.80 | $22.98 | $22.31 | $22.67 | $21.63 | 105,899 |
| 2022-03-11 | $24.20 | $24.39 | $23.28 | $23.54 | $22.46 | 35,273 |
| 2022-03-10 | $25.06 | $25.06 | $24.18 | $24.54 | $23.42 | 14,680 |
| 2022-03-09 | $25.71 | $25.99 | $25.01 | $25.97 | $23.46 | 26,439 |
| 2022-03-08 | $26.72 | $26.72 | $25.52 | $25.71 | $23.23 | 47,143 |
| 2022-03-07 | $25.51 | $28.66 | $25.51 | $27.00 | $24.40 | 191,774 |
| 2022-03-04 | $27.00 | $28.00 | $26.50 | $27.93 | $25.23 | 54,705 |
| 2022-03-03 | $27.50 | $27.65 | $26.81 | $27.45 | $24.80 | 26,509 |
| 2022-03-02 | $27.34 | $27.98 | $27.00 | $27.47 | $24.82 | 40,050 |
| 2022-03-01 | $26.95 | $27.60 | $26.29 | $26.82 | $24.23 | 54,965 |
| 2022-02-28 | $25.20 | $26.29 | $25.20 | $26.29 | $23.75 | 50,136 |
| 2022-02-25 | $24.00 | $24.11 | $23.10 | $24.10 | $21.77 | 38,573 |
| 2022-02-24 | $23.60 | $24.12 | $22.59 | $24.12 | $21.79 | 30,056 |
| 2022-02-23 | $22.69 | $22.69 | $21.84 | $21.84 | $19.73 | 20,423 |
| 2022-02-22 | $21.64 | $22.22 | $21.64 | $22.10 | $19.97 | 56,234 |
| 2022-02-18 | $21.67 | $21.85 | $21.43 | $21.43 | $19.36 | 14,604 |
| 2022-02-17 | $21.69 | $21.74 | $21.35 | $21.48 | $19.40 | 5,425 |
| 2022-02-16 | $21.01 | $21.58 | $21.01 | $21.54 | $19.46 | 14,583 |
| 2022-02-15 | $21.37 | $21.37 | $20.68 | $21.05 | $19.02 | 19,279 |
| 2022-02-14 | $21.47 | $21.51 | $21.16 | $21.38 | $19.32 | 8,382 |
| 2022-02-11 | $21.31 | $21.53 | $20.92 | $21.02 | $18.99 | 9,235 |
| 2022-02-10 | $20.53 | $21.09 | $20.44 | $20.75 | $18.75 | 12,654 |
| 2022-02-09 | $20.69 | $21.19 | $20.69 | $21.09 | $19.05 | 3,535 |
| 2022-02-08 | $20.12 | $20.50 | $20.12 | $20.43 | $18.46 | 4,990 |
| 2022-02-07 | $19.93 | $20.32 | $19.79 | $20.32 | $18.36 | 5,051 |
| 2022-02-04 | $19.94 | $19.95 | $19.80 | $19.95 | $18.03 | 4,253 |
| 2022-02-03 | $19.99 | $19.99 | $19.81 | $19.92 | $18.00 | 13,354 |
| 2022-02-02 | $20.22 | $20.22 | $19.83 | $20.07 | $18.14 | 4,857 |
| 2022-02-01 | $20.99 | $20.99 | $20.00 | $20.40 | $18.43 | 10,247 |
| 2022-01-31 | $20.19 | $21.00 | $20.19 | $20.75 | $18.75 | 10,843 |
| 2022-01-28 | $19.64 | $19.64 | $18.95 | $19.25 | $17.39 | 7,297 |
| 2022-01-27 | $20.42 | $20.42 | $19.83 | $20.06 | $18.12 | 4,533 |
| 2022-01-26 | $20.72 | $20.95 | $20.21 | $20.21 | $18.26 | 22,585 |
| 2022-01-25 | $19.83 | $20.02 | $19.45 | $20.02 | $18.09 | 13,882 |
| 2022-01-24 | $19.25 | $19.25 | $18.50 | $19.25 | $17.39 | 23,525 |
| 2022-01-21 | $20.00 | $20.00 | $19.51 | $19.51 | $17.63 | 3,101 |
| 2022-01-20 | $20.46 | $20.50 | $20.03 | $20.03 | $18.10 | 13,611 |
| 2022-01-19 | $19.38 | $19.75 | $19.38 | $19.75 | $17.84 | 6,585 |
| 2022-01-18 | $18.67 | $18.77 | $18.55 | $18.64 | $16.84 | 4,738 |
| 2022-01-14 | $20.00 | $20.00 | $19.41 | $19.62 | $17.72 | 11,560 |
| 2022-01-13 | $20.26 | $20.26 | $20.04 | $20.09 | $18.15 | 14,042 |
| 2022-01-12 | $20.22 | $20.84 | $20.21 | $20.84 | $18.83 | 7,778 |
| 2022-01-11 | $19.47 | $19.95 | $19.47 | $19.95 | $18.03 | 16,061 |
| 2022-01-10 | $19.75 | $19.75 | $19.01 | $19.40 | $17.53 | 16,068 |
| 2022-01-07 | $19.69 | $19.76 | $19.46 | $19.76 | $17.85 | 8,410 |
| 2022-01-06 | $19.49 | $19.75 | $19.49 | $19.75 | $17.84 | 8,847 |
| 2022-01-05 | $19.62 | $19.74 | $19.18 | $19.29 | $17.43 | 3,621 |
| 2022-01-04 | $19.33 | $19.41 | $19.27 | $19.27 | $17.41 | 1,879 |
| 2022-01-03 | $19.09 | $19.17 | $19.01 | $19.01 | $17.18 | 3,799 |
| 2021-12-31 | $19.25 | $19.32 | $19.12 | $19.32 | $17.46 | 1,143 |
| 2021-12-30 | $18.97 | $19.36 | $18.97 | $19.36 | $17.49 | 9,103 |
| 2021-12-29 | $18.85 | $18.98 | $18.85 | $18.98 | $17.15 | 2,398 |
| 2021-12-28 | $18.73 | $19.30 | $18.73 | $18.96 | $17.13 | 3,922 |
| 2021-12-27 | $19.39 | $19.42 | $19.14 | $19.35 | $17.49 | 4,361 |
| 2021-12-23 | $19.28 | $19.28 | $19.00 | $19.24 | $17.38 | 9,553 |
| 2021-12-22 | $18.82 | $19.28 | $18.61 | $19.28 | $17.42 | 7,592 |
| 2021-12-21 | $18.60 | $18.85 | $18.18 | $18.81 | $16.99 | 3,638 |
| 2021-12-20 | $18.54 | $18.54 | $18.30 | $18.45 | $16.67 | 3,390 |
| 2021-12-17 | $18.78 | $19.01 | $18.78 | $18.80 | $16.99 | 4,896 |
| 2021-12-16 | $17.87 | $18.62 | $17.87 | $18.59 | $16.80 | 11,439 |
| 2021-12-15 | $18.17 | $18.17 | $17.87 | $18.14 | $16.39 | 15,696 |
| 2021-12-14 | $18.94 | $18.94 | $18.22 | $18.22 | $16.46 | 11,363 |
| 2021-12-13 | $18.49 | $18.50 | $18.25 | $18.25 | $16.49 | 2,698 |
| 2021-12-10 | $18.85 | $19.08 | $18.85 | $18.97 | $17.14 | 1,316 |
| 2021-12-09 | $19.52 | $19.67 | $18.85 | $19.67 | $17.77 | 6,153 |
| 2021-12-08 | $19.16 | $19.97 | $19.16 | $19.76 | $17.85 | 8,221 |
| 2021-12-07 | $18.91 | $19.38 | $18.91 | $19.22 | $17.36 | 10,261 |
| 2021-12-06 | $18.76 | $18.91 | $18.64 | $18.80 | $16.99 | 13,438 |
| 2021-12-03 | $18.70 | $18.70 | $18.34 | $18.55 | $16.76 | 8,205 |
| 2021-12-02 | $19.04 | $19.05 | $18.42 | $18.68 | $16.88 | 22,628 |
| 2021-12-01 | $18.90 | $19.05 | $17.90 | $17.90 | $16.17 | 28,689 |
| 2021-11-30 | $17.45 | $17.90 | $17.42 | $17.90 | $16.17 | 21,138 |
| 2021-11-29 | $16.92 | $16.96 | $16.61 | $16.77 | $15.15 | 16,304 |
| 2021-11-26 | $16.17 | $16.18 | $15.96 | $16.09 | $14.54 | 17,391 |
| 2021-11-24 | $17.38 | $17.47 | $17.38 | $17.46 | $15.77 | 1,874 |
| 2021-11-23 | $17.24 | $17.69 | $17.20 | $17.69 | $15.98 | 16,229 |
| 2021-11-22 | $17.68 | $17.86 | $17.63 | $17.72 | $16.01 | 6,181 |
| 2021-11-19 | $17.99 | $17.99 | $17.58 | $17.58 | $15.89 | 3,705 |
| 2021-11-18 | $17.72 | $17.89 | $17.68 | $17.89 | $16.16 | 7,540 |
| 2021-11-17 | $17.75 | $17.97 | $17.75 | $17.90 | $16.17 | 10,652 |
| 2021-11-16 | $18.00 | $18.15 | $17.88 | $18.03 | $16.29 | 7,760 |
| 2021-11-15 | $18.06 | $18.25 | $17.96 | $18.17 | $16.42 | 9,971 |
| 2021-11-12 | $17.21 | $18.20 | $17.21 | $17.73 | $16.02 | 6,651 |
| 2021-11-11 | $18.76 | $19.22 | $18.71 | $18.95 | $17.12 | 11,904 |
| 2021-11-10 | $17.03 | $17.71 | $17.03 | $17.38 | $15.70 | 6,102 |
| 2021-11-09 | $17.28 | $17.28 | $16.65 | $16.82 | $15.20 | 45,781 |
| 2021-11-08 | $17.53 | $17.70 | $17.46 | $17.70 | $15.99 | 16,400 |
| 2021-11-05 | $17.45 | $17.46 | $16.92 | $17.46 | $15.78 | 10,283 |
| 2021-11-04 | $17.87 | $17.87 | $17.75 | $17.75 | $16.04 | 4,490 |
| 2021-11-03 | $16.94 | $17.35 | $16.77 | $17.29 | $15.62 | 6,031 |
| 2021-11-02 | $16.61 | $16.67 | $16.42 | $16.60 | $15.00 | 6,442 |
| 2021-11-01 | $17.01 | $17.47 | $17.01 | $17.30 | $15.63 | 6,656 |
| 2021-10-29 | $16.80 | $17.22 | $16.80 | $16.96 | $15.32 | 11,372 |
| 2021-10-28 | $17.46 | $17.53 | $17.25 | $17.38 | $15.70 | 4,460 |
| 2021-10-27 | $17.58 | $17.64 | $17.36 | $17.41 | $15.73 | 9,479 |
| 2021-10-26 | $18.22 | $18.22 | $17.88 | $17.99 | $16.25 | 9,148 |
| 2021-10-25 | $18.52 | $18.66 | $18.42 | $18.58 | $16.79 | 6,242 |
| 2021-10-22 | $17.84 | $18.03 | $17.69 | $17.70 | $15.99 | 6,712 |
| 2021-10-21 | $18.08 | $18.08 | $17.67 | $17.82 | $16.10 | 14,689 |
| 2021-10-20 | $18.46 | $18.70 | $18.40 | $18.62 | $16.82 | 4,644 |
| 2021-10-19 | $18.55 | $18.76 | $18.44 | $18.68 | $16.88 | 6,464 |
| 2021-10-18 | $18.39 | $18.39 | $18.04 | $18.25 | $16.49 | 6,233 |
| 2021-10-15 | $18.26 | $18.79 | $18.26 | $18.77 | $16.96 | 10,860 |
| 2021-10-14 | $18.69 | $18.69 | $18.15 | $18.58 | $16.79 | 26,699 |
| 2021-10-13 | $17.78 | $18.20 | $17.70 | $18.20 | $16.44 | 12,437 |
| 2021-10-12 | $17.30 | $17.52 | $17.13 | $17.36 | $15.69 | 17,947 |
| 2021-10-11 | $16.99 | $17.04 | $16.86 | $16.86 | $15.23 | 15,576 |
| 2021-10-08 | $16.90 | $17.08 | $16.75 | $16.87 | $15.24 | 16,851 |
| 2021-10-07 | $15.40 | $15.80 | $15.40 | $15.74 | $14.22 | 25,516 |
| 2021-10-06 | $14.99 | $15.23 | $14.70 | $14.80 | $13.37 | 11,264 |
| 2021-10-05 | $15.45 | $15.45 | $14.75 | $14.99 | $13.54 | 15,074 |
| 2021-10-04 | $14.26 | $15.18 | $14.26 | $14.90 | $13.46 | 8,688 |
| 2021-10-01 | $14.03 | $15.08 | $14.03 | $15.08 | $13.63 | 7,465 |
| 2021-09-30 | $14.35 | $14.75 | $14.35 | $14.52 | $13.11 | 14,960 |
| 2021-09-29 | $14.07 | $14.09 | $13.89 | $13.98 | $12.63 | 16,669 |
| 2021-09-28 | $14.42 | $14.58 | $14.19 | $14.40 | $13.01 | 12,996 |
| 2021-09-27 | $15.33 | $15.49 | $14.92 | $15.25 | $13.77 | 12,021 |
| 2021-09-24 | $15.85 | $15.85 | $15.01 | $15.01 | $13.56 | 9,747 |
| 2021-09-23 | $15.49 | $15.80 | $15.49 | $15.56 | $14.06 | 27,388 |
| 2021-09-22 | $15.66 | $15.86 | $15.43 | $15.86 | $14.33 | 13,507 |
| 2021-09-21 | $14.65 | $15.38 | $14.65 | $15.20 | $13.73 | 19,757 |
| 2021-09-20 | $14.86 | $15.01 | $14.54 | $14.60 | $13.19 | 17,712 |
| 2021-09-17 | $15.65 | $15.65 | $15.19 | $15.22 | $13.75 | 12,289 |
| 2021-09-16 | $15.76 | $15.86 | $15.42 | $15.53 | $14.03 | 17,223 |
| 2021-09-15 | $16.73 | $16.80 | $16.50 | $16.78 | $15.16 | 14,542 |
| 2021-09-14 | $16.12 | $16.18 | $15.99 | $16.05 | $14.50 | 17,814 |
| 2021-09-13 | $16.34 | $17.23 | $16.34 | $17.05 | $15.41 | 12,207 |
| 2021-09-10 | $16.33 | $16.50 | $16.23 | $16.23 | $14.66 | 9,254 |
| 2021-09-09 | $16.85 | $16.87 | $16.63 | $16.63 | $15.03 | 16,400 |
| 2021-09-08 | $17.82 | $17.95 | $17.47 | $17.67 | $15.97 | 19,191 |
| 2021-09-07 | $18.05 | $18.09 | $17.75 | $17.84 | $16.12 | 11,722 |
| 2021-09-03 | $18.20 | $18.95 | $18.19 | $18.39 | $16.61 | 6,027 |
| 2021-09-02 | $18.05 | $18.05 | $17.40 | $17.47 | $15.78 | 12,254 |
| 2021-09-01 | $18.05 | $18.72 | $18.05 | $18.58 | $16.79 | 6,965 |
| 2021-08-31 | $18.92 | $19.07 | $18.79 | $19.07 | $17.23 | 22,594 |
| 2021-08-30 | $18.47 | $18.69 | $18.35 | $18.59 | $16.79 | 4,827 |
| 2021-08-27 | $17.93 | $19.23 | $17.93 | $19.23 | $17.37 | 6,823 |
| 2021-08-26 | $17.61 | $17.91 | $17.61 | $17.76 | $16.05 | 6,579 |
| 2021-08-25 | $17.81 | $17.81 | $17.56 | $17.65 | $15.95 | 5,343 |
| 2021-08-24 | $17.72 | $18.19 | $17.72 | $17.93 | $16.20 | 10,334 |
| 2021-08-23 | $17.63 | $18.88 | $17.63 | $17.73 | $16.02 | 18,201 |
| 2021-08-20 | $16.66 | $17.20 | $16.55 | $16.85 | $15.22 | 9,991 |
| 2021-08-19 | $17.41 | $18.39 | $17.10 | $17.65 | $15.95 | 12,431 |
| 2021-08-18 | $18.92 | $19.13 | $18.92 | $18.92 | $17.09 | 4,881 |
| 2021-08-17 | $18.98 | $19.15 | $18.75 | $18.95 | $17.12 | 32,235 |
| 2021-08-16 | $18.76 | $18.85 | $18.72 | $18.85 | $17.03 | 4,442 |
| 2021-08-13 | $18.52 | $18.75 | $18.52 | $18.70 | $16.90 | 7,022 |
| 2021-08-12 | $18.63 | $18.84 | $18.33 | $18.76 | $16.95 | 16,408 |
| 2021-08-11 | $20.84 | $21.43 | $20.51 | $21.38 | $17.82 | 9,568 |
| 2021-08-10 | $20.50 | $20.52 | $20.30 | $20.50 | $17.09 | 21,725 |
| 2021-08-09 | $20.50 | $21.43 | $20.50 | $21.26 | $17.72 | 8,215 |
| 2021-08-06 | $21.02 | $21.41 | $20.97 | $21.23 | $17.70 | 5,238 |
| 2021-08-05 | $21.86 | $21.86 | $21.54 | $21.60 | $18.01 | 4,564 |
| 2021-08-04 | $22.50 | $22.50 | $22.01 | $22.08 | $18.41 | 9,586 |
| 2021-08-03 | $22.19 | $22.35 | $21.75 | $22.35 | $18.63 | 8,683 |
| 2021-08-02 | $22.08 | $22.11 | $21.80 | $21.95 | $18.30 | 14,082 |
| 2021-07-30 | $21.60 | $21.86 | $21.60 | $21.83 | $18.20 | 11,551 |
| 2021-07-29 | $21.76 | $22.13 | $21.72 | $21.97 | $18.31 | 9,256 |
| 2021-07-28 | $20.87 | $21.40 | $20.87 | $21.40 | $17.83 | 9,154 |
| 2021-07-27 | $20.51 | $20.72 | $20.41 | $20.72 | $17.27 | 5,293 |
| 2021-07-26 | $20.51 | $20.82 | $20.50 | $20.68 | $17.24 | 24,512 |
| 2021-07-23 | $19.51 | $19.51 | $19.21 | $19.41 | $16.18 | 12,058 |
| 2021-07-22 | $19.59 | $19.64 | $19.28 | $19.28 | $16.07 | 52,537 |
| 2021-07-21 | $18.85 | $19.67 | $18.81 | $19.67 | $16.40 | 7,795 |
| 2021-07-20 | $18.64 | $19.23 | $18.64 | $19.09 | $15.91 | 4,276 |
| 2021-07-19 | $18.64 | $18.70 | $18.40 | $18.64 | $15.54 | 8,714 |
| 2021-07-16 | $19.90 | $19.90 | $19.35 | $19.57 | $16.31 | 2,947 |
| 2021-07-15 | $20.20 | $20.50 | $19.96 | $20.04 | $16.71 | 14,374 |
| 2021-07-14 | $19.98 | $20.20 | $19.78 | $20.20 | $16.84 | 12,713 |
| 2021-07-13 | $19.73 | $20.12 | $19.73 | $19.73 | $16.44 | 2,715 |
| 2021-07-12 | $19.07 | $19.57 | $19.07 | $19.40 | $16.17 | 6,324 |
| 2021-07-09 | $19.57 | $19.71 | $19.48 | $19.71 | $16.43 | 1,583 |
| 2021-07-08 | $19.27 | $19.68 | $19.17 | $19.68 | $16.41 | 12,711 |
| 2021-07-07 | $20.61 | $21.04 | $20.57 | $20.90 | $17.42 | 17,528 |
| 2021-07-06 | $20.14 | $20.18 | $19.84 | $19.84 | $16.54 | 3,873 |
| 2021-07-02 | $19.60 | $19.79 | $19.58 | $19.60 | $16.34 | 3,825 |
| 2021-07-01 | $19.38 | $19.63 | $19.38 | $19.60 | $16.34 | 2,489 |
| 2021-06-30 | $18.88 | $19.35 | $18.88 | $19.31 | $16.09 | 6,152 |
| 2021-06-29 | $18.93 | $19.18 | $18.85 | $19.01 | $15.85 | 8,100 |
| 2021-06-28 | $19.31 | $19.31 | $19.08 | $19.08 | $15.91 | 14,968 |
| 2021-06-25 | $19.58 | $19.63 | $19.25 | $19.25 | $16.05 | 33,464 |
| 2021-06-24 | $18.78 | $18.90 | $18.78 | $18.88 | $15.74 | 1,411 |
| 2021-06-23 | $18.64 | $18.90 | $18.64 | $18.74 | $15.62 | 10,177 |
| 2021-06-22 | $17.75 | $17.96 | $17.56 | $17.96 | $14.97 | 15,243 |
| 2021-06-21 | $17.86 | $18.08 | $17.85 | $17.95 | $14.96 | 8,095 |
| 2021-06-18 | $18.76 | $18.76 | $18.10 | $18.10 | $15.09 | 5,779 |
| 2021-06-17 | $19.08 | $19.08 | $18.31 | $18.43 | $15.37 | 26,416 |
| 2021-06-16 | $19.84 | $19.88 | $19.29 | $19.60 | $16.34 | 18,270 |
| 2021-06-15 | $19.98 | $19.98 | $19.51 | $19.84 | $16.54 | 9,766 |
| 2021-06-14 | $20.00 | $20.23 | $19.85 | $20.02 | $16.69 | 10,241 |
| 2021-06-11 | $20.45 | $20.45 | $20.01 | $20.01 | $16.68 | 92,925 |
| 2021-06-10 | $20.30 | $20.76 | $20.30 | $20.69 | $17.24 | 7,433 |
| 2021-06-09 | $20.81 | $20.85 | $20.22 | $20.56 | $17.14 | 10,826 |
| 2021-06-08 | $20.81 | $20.81 | $20.15 | $20.41 | $17.01 | 32,028 |
| 2021-06-07 | $22.33 | $22.33 | $21.00 | $21.10 | $17.58 | 18,747 |
| 2021-06-04 | $21.29 | $21.90 | $21.29 | $21.84 | $18.21 | 7,150 |
| 2021-06-03 | $21.73 | $21.73 | $21.07 | $21.25 | $17.71 | 10,363 |
| 2021-06-02 | $21.82 | $21.99 | $21.76 | $21.85 | $18.21 | 7,313 |
| 2021-06-01 | $21.57 | $22.04 | $21.57 | $21.82 | $18.19 | 4,429 |
| 2021-05-28 | $21.25 | $21.25 | $21.06 | $21.08 | $17.57 | 1,402 |
| 2021-05-27 | $20.82 | $20.96 | $20.67 | $20.86 | $17.38 | 3,439 |
| 2021-05-26 | $20.70 | $20.77 | $20.52 | $20.60 | $17.18 | 36,814 |
| 2021-05-25 | $20.80 | $20.96 | $20.45 | $20.66 | $17.22 | 6,650 |
| 2021-05-24 | $20.59 | $20.65 | $20.34 | $20.55 | $17.13 | 4,668 |
| 2021-05-21 | $21.20 | $21.20 | $20.76 | $20.83 | $17.36 | 8,842 |
| 2021-05-20 | $21.09 | $21.40 | $20.99 | $21.27 | $17.73 | 7,179 |
| 2021-05-19 | $20.76 | $21.22 | $20.57 | $21.02 | $17.52 | 5,721 |
| 2021-05-18 | $21.55 | $22.02 | $21.20 | $21.90 | $18.26 | 23,662 |
| 2021-05-17 | $20.96 | $21.34 | $20.92 | $21.21 | $17.68 | 7,573 |
| 2021-05-14 | $20.70 | $20.95 | $20.65 | $20.95 | $17.46 | 7,921 |
| 2021-05-13 | $21.03 | $21.32 | $20.61 | $20.78 | $17.32 | 20,966 |
| 2021-05-12 | $21.89 | $21.89 | $21.23 | $21.29 | $17.75 | 12,440 |
| 2021-05-11 | $22.11 | $22.35 | $21.91 | $22.15 | $18.46 | 7,626 |
| 2021-05-10 | $22.85 | $22.85 | $22.00 | $22.00 | $18.34 | 11,439 |
| 2021-05-07 | $22.66 | $23.00 | $22.11 | $22.85 | $19.05 | 8,688 |
| 2021-05-06 | $21.93 | $22.14 | $21.76 | $22.07 | $18.39 | 13,352 |
| 2021-05-05 | $22.08 | $22.75 | $22.08 | $22.69 | $18.91 | 13,217 |
| 2021-05-04 | $22.66 | $22.66 | $21.95 | $21.95 | $18.30 | 9,476 |
| 2021-05-03 | $22.53 | $22.95 | $22.53 | $22.84 | $19.04 | 17,584 |
| 2021-04-30 | $23.15 | $23.15 | $22.80 | $22.91 | $19.10 | 11,611 |
| 2021-04-29 | $23.95 | $24.01 | $23.34 | $23.70 | $19.76 | 14,187 |
| 2021-04-28 | $23.85 | $24.20 | $23.84 | $24.11 | $20.10 | 3,082 |
| 2021-04-27 | $24.11 | $24.25 | $24.02 | $24.21 | $20.18 | 8,940 |
| 2021-04-26 | $24.25 | $24.25 | $23.80 | $23.88 | $19.91 | 12,808 |
| 2021-04-23 | $23.88 | $24.48 | $23.88 | $24.48 | $20.40 | 4,531 |
| 2021-04-22 | $24.44 | $24.44 | $23.68 | $23.75 | $19.80 | 6,830 |
| 2021-04-21 | $24.10 | $24.55 | $23.88 | $24.52 | $20.44 | 4,463 |
| 2021-04-20 | $23.51 | $23.91 | $23.51 | $23.54 | $19.62 | 29,761 |
| 2021-04-19 | $24.37 | $24.37 | $23.82 | $23.94 | $19.95 | 17,930 |
| 2021-04-16 | $24.28 | $24.65 | $23.90 | $24.55 | $20.46 | 16,824 |
| 2021-04-15 | $24.11 | $24.13 | $23.80 | $23.96 | $19.97 | 7,905 |
| 2021-04-14 | $24.14 | $24.42 | $24.11 | $24.16 | $20.14 | 8,619 |
| 2021-04-13 | $24.13 | $24.73 | $24.13 | $24.67 | $20.56 | 5,287 |
| 2021-04-12 | $24.07 | $25.65 | $24.07 | $24.45 | $20.38 | 7,617 |
| 2021-04-09 | $24.76 | $25.09 | $24.64 | $25.09 | $20.91 | 16,927 |
| 2021-04-08 | $25.39 | $25.39 | $25.11 | $25.12 | $20.94 | 4,041 |
| 2021-04-07 | $25.18 | $25.38 | $24.94 | $25.26 | $21.06 | 7,441 |
| 2021-04-06 | $25.64 | $25.79 | $25.26 | $25.52 | $21.27 | 22,201 |
| 2021-04-05 | $26.06 | $26.06 | $25.00 | $25.53 | $21.28 | 15,567 |
| 2021-04-01 | $24.67 | $25.00 | $24.64 | $25.00 | $20.84 | 13,981 |
| 2021-03-31 | $24.17 | $24.85 | $24.17 | $24.70 | $20.59 | 10,459 |
| 2021-03-30 | $23.93 | $24.29 | $23.84 | $24.25 | $20.21 | 6,699 |
| 2021-03-29 | $24.15 | $24.72 | $23.80 | $24.50 | $20.42 | 15,578 |
| 2021-03-26 | $24.43 | $25.18 | $24.43 | $25.17 | $20.98 | 26,154 |
| 2021-03-25 | $23.99 | $23.99 | $23.30 | $23.99 | $20.00 | 13,305 |
| 2021-03-24 | $23.58 | $23.80 | $23.26 | $23.64 | $19.71 | 13,143 |
| 2021-03-23 | $23.97 | $23.97 | $23.13 | $23.13 | $19.28 | 21,579 |
| 2021-03-22 | $24.00 | $24.00 | $23.40 | $24.00 | $20.01 | 16,417 |
| 2021-03-19 | $23.66 | $24.08 | $23.66 | $23.92 | $19.94 | 2,261 |
| 2021-03-18 | $23.91 | $24.26 | $23.75 | $23.75 | $19.80 | 27,010 |
| 2021-03-17 | $23.25 | $24.24 | $23.20 | $24.00 | $20.01 | 42,574 |
| 2021-03-16 | $23.39 | $23.43 | $22.80 | $23.22 | $19.36 | 13,112 |
| 2021-03-15 | $22.71 | $23.22 | $22.50 | $22.73 | $18.95 | 9,172 |
| 2021-03-12 | $23.23 | $23.23 | $22.39 | $22.39 | $18.66 | 22,680 |
| 2021-03-11 | $23.20 | $23.42 | $22.90 | $23.23 | $19.36 | 33,082 |
| 2021-03-10 | $24.53 | $24.53 | $24.01 | $24.29 | $19.91 | 18,712 |
| 2021-03-09 | $22.26 | $23.40 | $22.26 | $23.37 | $19.15 | 24,000 |
| 2021-03-08 | $22.07 | $22.69 | $22.07 | $22.19 | $18.18 | 23,867 |
| 2021-03-05 | $22.32 | $22.55 | $22.04 | $22.37 | $18.33 | 8,055 |
| 2021-03-04 | $22.04 | $22.50 | $21.47 | $21.85 | $17.91 | 33,442 |
| 2021-03-03 | $22.31 | $22.39 | $22.01 | $22.05 | $18.07 | 13,738 |
| 2021-03-02 | $21.50 | $22.54 | $21.50 | $22.21 | $18.20 | 30,976 |
| 2021-03-01 | $21.32 | $21.62 | $21.25 | $21.58 | $17.69 | 12,609 |
| 2021-02-26 | $20.44 | $20.53 | $20.12 | $20.25 | $16.60 | 13,562 |
| 2021-02-25 | $21.21 | $21.56 | $20.75 | $20.82 | $17.06 | 23,594 |
| 2021-02-24 | $20.74 | $20.82 | $20.32 | $20.82 | $17.06 | 23,594 |
| 2021-02-23 | $20.70 | $20.83 | $20.23 | $20.82 | $17.06 | 11,149 |
| 2021-02-22 | $20.27 | $20.81 | $20.10 | $20.62 | $16.90 | 20,988 |
| 2021-02-19 | $20.16 | $20.25 | $19.95 | $20.18 | $16.54 | 24,943 |
| 2021-02-18 | $20.00 | $20.11 | $19.82 | $19.98 | $16.38 | 11,176 |
| 2021-02-17 | $19.51 | $19.65 | $19.14 | $19.65 | $16.10 | 22,272 |
| 2021-02-16 | $19.53 | $20.30 | $19.53 | $20.11 | $16.48 | 39,269 |
| 2021-02-12 | $19.29 | $19.44 | $19.10 | $19.23 | $15.76 | 52,140 |
| 2021-02-11 | $19.26 | $19.48 | $19.07 | $19.30 | $15.82 | 49,151 |
| 2021-02-10 | $19.14 | $19.47 | $18.95 | $19.30 | $15.82 | 65,975 |
| 2021-02-09 | $18.70 | $18.88 | $18.54 | $18.82 | $15.42 | 36,613 |
| 2021-02-08 | $18.36 | $18.66 | $18.09 | $18.65 | $15.28 | 81,226 |
| 2021-02-05 | $17.57 | $17.98 | $17.55 | $17.97 | $14.73 | 6,074 |
| 2021-02-04 | $17.02 | $17.25 | $17.02 | $17.25 | $14.14 | 4,343 |
| 2021-02-03 | $16.92 | $17.29 | $16.92 | $17.06 | $13.98 | 9,236 |
| 2021-02-02 | $17.18 | $17.18 | $16.79 | $17.00 | $13.93 | 10,699 |
| 2021-02-01 | $17.94 | $18.11 | $17.47 | $18.01 | $14.76 | 25,092 |
| 2021-01-29 | $16.61 | $17.13 | $16.51 | $16.70 | $13.69 | 38,172 |
| 2021-01-28 | $17.26 | $17.93 | $17.26 | $17.90 | $14.67 | 7,034 |
| 2021-01-27 | $16.92 | $16.92 | $16.42 | $16.42 | $13.45 | 17,942 |
| 2021-01-26 | $17.64 | $17.64 | $17.32 | $17.43 | $14.29 | 8,804 |
| 2021-01-25 | $17.28 | $17.43 | $16.91 | $17.43 | $14.29 | 53,216 |
| 2021-01-22 | $17.55 | $18.15 | $17.55 | $18.06 | $14.80 | 34,732 |
| 2021-01-21 | $18.01 | $18.23 | $17.92 | $18.23 | $14.94 | 23,321 |
| 2021-01-20 | $17.11 | $17.24 | $17.08 | $17.08 | $14.00 | 6,183 |
| 2021-01-19 | $17.00 | $17.33 | $17.00 | $17.15 | $14.05 | 15,524 |
| 2021-01-15 | $16.75 | $16.76 | $16.31 | $16.52 | $13.54 | 13,483 |
| 2021-01-14 | $16.80 | $16.87 | $16.64 | $16.71 | $13.70 | 29,643 |
| 2021-01-13 | $16.79 | $16.87 | $16.70 | $16.81 | $13.78 | 10,032 |
| 2021-01-12 | $15.80 | $16.05 | $15.80 | $16.05 | $13.15 | 13,317 |
| 2021-01-11 | $16.10 | $16.10 | $15.78 | $15.78 | $12.93 | 47,311 |
| 2021-01-08 | $16.45 | $16.45 | $16.05 | $16.26 | $13.33 | 15,061 |
| 2021-01-07 | $16.40 | $16.42 | $16.06 | $16.11 | $13.20 | 8,091 |
| 2021-01-06 | $16.27 | $16.42 | $16.20 | $16.36 | $13.40 | 18,608 |
| 2021-01-05 | $16.39 | $16.39 | $16.18 | $16.24 | $13.31 | 11,973 |
| 2021-01-04 | $17.05 | $17.29 | $16.78 | $16.84 | $13.80 | 19,219 |
| 2020-12-31 | $16.43 | $16.43 | $16.20 | $16.20 | $13.28 | 6,947 |
| 2020-12-30 | $16.03 | $16.25 | $16.00 | $16.19 | $13.26 | 13,016 |
| 2020-12-29 | $15.75 | $15.76 | $15.39 | $15.69 | $12.86 | 7,183 |
| 2020-12-28 | $15.75 | $15.94 | $15.75 | $15.76 | $12.92 | 6,146 |
| 2020-12-24 | $15.06 | $15.49 | $15.06 | $15.38 | $12.61 | 1,160 |
| 2020-12-23 | $15.21 | $15.26 | $15.12 | $15.12 | $12.39 | 4,109 |
| 2020-12-22 | $15.07 | $15.07 | $14.93 | $15.00 | $12.29 | 8,366 |
| 2020-12-21 | $15.00 | $15.29 | $14.86 | $15.26 | $12.51 | 14,382 |
| 2020-12-18 | $16.18 | $16.18 | $15.69 | $15.90 | $13.03 | 17,662 |
| 2020-12-17 | $15.51 | $15.65 | $15.35 | $15.45 | $12.66 | 15,638 |
| 2020-12-16 | $14.90 | $15.10 | $14.75 | $15.00 | $12.29 | 10,417 |
| 2020-12-15 | $14.48 | $14.85 | $14.46 | $14.80 | $12.13 | 6,692 |
| 2020-12-14 | $14.63 | $14.63 | $14.48 | $14.48 | $11.87 | 11,245 |
| 2020-12-11 | $14.65 | $14.65 | $14.35 | $14.44 | $11.83 | 8,089 |
| 2020-12-10 | $13.74 | $13.92 | $13.74 | $13.92 | $11.41 | 10,961 |
| 2020-12-09 | $13.78 | $13.78 | $13.45 | $13.51 | $11.07 | 7,923 |
| 2020-12-08 | $13.77 | $13.84 | $13.68 | $13.79 | $11.30 | 9,851 |
| 2020-12-07 | $13.65 | $13.82 | $13.57 | $13.76 | $11.28 | 50,999 |
| 2020-12-04 | $12.98 | $13.17 | $12.97 | $13.13 | $10.76 | 15,027 |
| 2020-12-03 | $13.55 | $13.67 | $13.55 | $13.63 | $11.17 | 23,469 |
| 2020-12-02 | $13.28 | $13.44 | $13.11 | $13.41 | $10.99 | 24,061 |
| 2020-12-01 | $12.24 | $12.43 | $12.24 | $12.38 | $10.14 | 8,542 |
| 2020-11-30 | $12.46 | $12.46 | $11.96 | $11.96 | $9.80 | 8,481 |
| 2020-11-27 | $12.45 | $12.75 | $12.45 | $12.61 | $10.33 | 2,800 |
| 2020-11-25 | $12.01 | $12.01 | $12.01 | $12.01 | $9.84 | 1,121 |
| 2020-11-24 | $12.36 | $12.36 | $12.10 | $12.11 | $9.93 | 1,253 |
| 2020-11-23 | $12.45 | $12.45 | $12.04 | $12.10 | $9.91 | 4,664 |
| 2020-11-20 | $12.62 | $12.62 | $12.40 | $12.48 | $10.22 | 3,172 |
| 2020-11-19 | $12.60 | $12.66 | $12.60 | $12.62 | $10.34 | 1,924 |
| 2020-11-18 | $12.50 | $12.50 | $12.40 | $12.40 | $10.16 | 9,446 |
| 2020-11-17 | $12.54 | $12.54 | $12.26 | $12.33 | $10.11 | 7,120 |
| 2020-11-16 | $12.53 | $12.65 | $12.53 | $12.65 | $10.37 | 11,612 |
| 2020-11-13 | $12.00 | $12.07 | $11.99 | $12.07 | $9.89 | 3,093 |
| 2020-11-12 | $11.80 | $11.80 | $11.67 | $11.67 | $9.56 | 2,174 |
| 2020-11-11 | $12.00 | $12.19 | $11.95 | $12.19 | $9.99 | 1,761 |
| 2020-11-10 | $12.29 | $12.29 | $12.29 | $12.29 | $10.07 | 366 |
| 2020-11-09 | $12.62 | $12.62 | $12.28 | $12.28 | $10.06 | 16,826 |
| 2020-11-06 | $12.12 | $12.23 | $12.07 | $12.07 | $9.89 | 7,442 |
| 2020-11-05 | $11.88 | $12.28 | $11.88 | $12.28 | $10.06 | 4,928 |
| 2020-11-04 | $11.95 | $12.23 | $11.95 | $12.19 | $9.99 | 3,641 |
| 2020-11-03 | $11.87 | $11.87 | $11.87 | $11.87 | $9.73 | 1,170 |
| 2020-11-02 | $11.50 | $11.50 | $11.28 | $11.28 | $9.24 | 7,025 |
| 2020-10-30 | $11.00 | $11.14 | $10.75 | $10.81 | $8.86 | 4,724 |
| 2020-10-29 | $10.87 | $11.46 | $10.87 | $11.02 | $9.03 | 21,326 |
| 2020-10-28 | $11.79 | $11.79 | $11.38 | $11.41 | $9.35 | 6,681 |
| 2020-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.24 | 1,157 |
| 2020-10-26 | $13.01 | $13.05 | $12.75 | $12.80 | $10.49 | 3,585 |
| 2020-10-23 | $13.72 | $13.72 | $13.27 | $13.38 | $10.97 | 14,096 |
| 2020-10-22 | $13.88 | $13.96 | $13.78 | $13.93 | $11.42 | 8,131 |
| 2020-10-21 | $14.06 | $14.17 | $14.06 | $14.10 | $11.56 | 8,490 |
| 2020-10-20 | $14.00 | $14.13 | $14.00 | $14.10 | $11.56 | 2,955 |
| 2020-10-19 | $13.89 | $13.90 | $13.79 | $13.89 | $11.38 | 7,370 |
| 2020-10-16 | $13.14 | $13.84 | $13.13 | $13.66 | $11.20 | 14,763 |
| 2020-10-15 | $12.99 | $13.09 | $12.98 | $13.09 | $10.72 | 7,997 |
| 2020-10-14 | $13.01 | $13.01 | $12.92 | $12.92 | $10.59 | 3,170 |
| 2020-10-13 | $12.58 | $12.61 | $12.58 | $12.61 | $10.33 | 630 |
| 2020-10-12 | $12.39 | $12.89 | $12.39 | $12.77 | $10.47 | 13,909 |
| 2020-10-09 | $12.15 | $12.37 | $12.15 | $12.37 | $10.14 | 1,291 |
| 2020-10-08 | $11.74 | $11.92 | $11.73 | $11.92 | $9.77 | 9,870 |
| 2020-10-07 | $11.57 | $11.88 | $11.44 | $11.80 | $9.67 | 3,810 |
| 2020-10-06 | $11.76 | $11.76 | $11.46 | $11.46 | $9.39 | 1,690 |
| 2020-10-05 | $11.72 | $11.72 | $11.47 | $11.52 | $9.44 | 3,614 |
| 2020-10-02 | $11.15 | $11.36 | $11.15 | $11.31 | $9.27 | 2,165 |
| 2020-10-01 | $11.27 | $11.36 | $11.24 | $11.35 | $9.30 | 5,397 |
| 2020-09-30 | $11.59 | $11.59 | $11.52 | $11.53 | $9.45 | 677 |
| 2020-09-29 | $11.72 | $11.91 | $11.72 | $11.91 | $9.76 | 3,435 |
| 2020-09-28 | $11.11 | $11.74 | $11.11 | $11.62 | $9.52 | 2,486 |
| 2020-09-25 | $10.88 | $11.00 | $10.88 | $10.99 | $9.01 | 1,601 |
| 2020-09-24 | $10.72 | $10.88 | $10.50 | $10.73 | $8.79 | 7,576 |
| 2020-09-23 | $11.06 | $11.06 | $10.80 | $10.80 | $8.85 | 3,956 |
| 2020-09-22 | $11.51 | $11.52 | $11.37 | $11.37 | $9.32 | 1,090 |
| 2020-09-21 | $11.59 | $11.78 | $11.44 | $11.78 | $9.65 | 17,955 |
| 2020-09-18 | $12.39 | $12.43 | $12.32 | $12.43 | $10.19 | 1,448 |
| 2020-09-17 | $12.42 | $12.69 | $12.42 | $12.51 | $10.25 | 3,390 |
| 2020-09-16 | $12.96 | $13.10 | $12.95 | $12.95 | $10.61 | 9,618 |
| 2020-09-15 | $12.99 | $13.00 | $12.85 | $13.00 | $10.65 | 6,206 |
| 2020-09-14 | $12.96 | $13.25 | $12.96 | $13.00 | $10.65 | 8,566 |
| 2020-09-11 | $13.03 | $13.29 | $12.94 | $12.94 | $10.61 | 6,252 |
| 2020-09-10 | $12.80 | $13.01 | $12.60 | $12.60 | $10.33 | 2,942 |
| 2020-09-09 | $12.17 | $12.60 | $12.17 | $12.54 | $10.28 | 4,773 |
| 2020-09-08 | $12.58 | $12.67 | $12.31 | $12.43 | $10.19 | 2,364 |
| 2020-09-04 | $12.36 | $12.44 | $12.29 | $12.44 | $10.20 | 2,794 |
| 2020-09-03 | $11.76 | $11.77 | $11.49 | $11.49 | $9.42 | 7,022 |
| 2020-09-02 | $12.10 | $12.10 | $11.79 | $11.99 | $9.82 | 7,477 |
| 2020-09-01 | $12.60 | $12.60 | $12.42 | $12.50 | $10.24 | 10,482 |
| 2020-08-31 | $12.60 | $12.74 | $12.50 | $12.53 | $10.27 | 13,592 |
| 2020-08-28 | $12.29 | $12.59 | $12.29 | $12.59 | $10.32 | 2,562 |
| 2020-08-27 | $12.50 | $12.50 | $12.11 | $12.20 | $10.00 | 2,537 |
| 2020-08-26 | $12.35 | $12.41 | $12.10 | $12.14 | $9.87 | 8,719 |
| 2020-08-25 | $12.23 | $12.41 | $12.23 | $12.41 | $10.09 | 1,019 |
| 2020-08-24 | $12.61 | $12.79 | $12.38 | $12.38 | $10.06 | 11,696 |
| 2020-08-21 | $12.05 | $12.19 | $11.97 | $12.19 | $9.90 | 7,205 |
| 2020-08-20 | $12.10 | $12.38 | $11.95 | $12.38 | $10.06 | 17,441 |
| 2020-08-19 | $12.81 | $12.94 | $12.61 | $12.61 | $10.25 | 11,517 |
| 2020-08-18 | $12.54 | $12.66 | $12.33 | $12.61 | $10.25 | 13,029 |
| 2020-08-17 | $12.77 | $12.90 | $12.71 | $12.90 | $10.49 | 1,727 |
| 2020-08-14 | $12.63 | $12.91 | $12.63 | $12.90 | $10.49 | 18,137 |
| 2020-08-13 | $12.27 | $12.52 | $12.27 | $12.39 | $10.07 | 2,642 |
| 2020-08-12 | $12.20 | $12.46 | $12.20 | $12.46 | $10.13 | 4,140 |
| 2020-08-11 | $12.26 | $12.34 | $12.04 | $12.04 | $9.79 | 21,244 |
| 2020-08-10 | $12.26 | $12.70 | $12.26 | $12.70 | $10.32 | 8,290 |
| 2020-08-07 | $12.86 | $12.86 | $12.20 | $12.36 | $10.05 | 15,252 |
| 2020-08-06 | $13.10 | $13.10 | $12.60 | $12.95 | $10.53 | 4,844 |
| 2020-08-05 | $12.76 | $13.26 | $12.71 | $13.09 | $10.64 | 7,807 |
| 2020-08-04 | $12.43 | $12.45 | $12.25 | $12.40 | $10.08 | 23,596 |
| 2020-08-03 | $12.64 | $12.65 | $12.27 | $12.33 | $10.02 | 8,840 |
| 2020-07-31 | $12.73 | $12.77 | $12.50 | $12.50 | $10.16 | 7,443 |
| 2020-07-30 | $12.90 | $13.18 | $12.70 | $12.94 | $10.52 | 11,175 |
| 2020-07-29 | $13.95 | $13.95 | $13.19 | $13.46 | $10.94 | 17,702 |
| 2020-07-28 | $14.22 | $14.32 | $14.07 | $14.17 | $11.52 | 12,838 |
| 2020-07-27 | $14.35 | $14.92 | $14.28 | $14.87 | $12.09 | 12,273 |
| 2020-07-24 | $14.23 | $14.34 | $14.18 | $14.34 | $11.66 | 4,434 |
| 2020-07-23 | $14.21 | $14.75 | $14.21 | $14.39 | $11.70 | 19,462 |
| 2020-07-22 | $13.66 | $14.15 | $13.63 | $13.98 | $11.36 | 30,894 |
| 2020-07-21 | $13.40 | $13.63 | $13.35 | $13.62 | $11.07 | 10,868 |
| 2020-07-20 | $13.57 | $14.05 | $13.44 | $14.00 | $11.38 | 5,043 |
| 2020-07-17 | $13.57 | $13.60 | $13.57 | $13.60 | $11.05 | 6,243 |
| 2020-07-16 | $13.33 | $13.33 | $13.32 | $13.32 | $10.83 | 324 |
| 2020-07-15 | $13.66 | $13.66 | $13.39 | $13.43 | $10.92 | 7,271 |
| 2020-07-14 | $12.88 | $13.74 | $12.88 | $13.73 | $11.16 | 6,722 |
| 2020-07-13 | $13.44 | $13.65 | $13.10 | $13.22 | $10.75 | 12,791 |
| 2020-07-10 | $12.74 | $13.20 | $12.70 | $13.18 | $10.71 | 1,426 |
| 2020-07-09 | $13.53 | $13.53 | $13.07 | $13.48 | $10.96 | 7,165 |
| 2020-07-08 | $13.18 | $13.64 | $13.18 | $13.64 | $11.09 | 5,093 |
| 2020-07-07 | $12.55 | $12.85 | $12.50 | $12.85 | $10.45 | 4,816 |
| 2020-07-06 | $12.37 | $12.50 | $12.20 | $12.40 | $10.08 | 6,636 |
| 2020-07-02 | $12.22 | $12.27 | $12.09 | $12.12 | $9.85 | 7,760 |
| 2020-07-01 | $12.03 | $12.03 | $11.57 | $11.83 | $9.61 | 4,547 |
| 2020-06-30 | $12.10 | $12.19 | $11.90 | $11.93 | $9.70 | 14,457 |
| 2020-06-29 | $11.82 | $12.16 | $11.82 | $12.10 | $9.84 | 17,620 |
| 2020-06-26 | $11.96 | $11.96 | $11.72 | $11.72 | $9.53 | 3,203 |
| 2020-06-25 | $11.74 | $12.04 | $11.50 | $11.99 | $9.74 | 37,106 |
| 2020-06-24 | $11.95 | $11.95 | $11.42 | $11.42 | $9.28 | 1,253 |
| 2020-06-23 | $11.50 | $12.17 | $11.50 | $12.17 | $9.89 | 3,389 |
| 2020-06-22 | $11.17 | $11.17 | $11.03 | $11.03 | $8.97 | 965 |
| 2020-06-19 | $11.13 | $11.46 | $11.11 | $11.20 | $9.10 | 6,518 |
| 2020-06-18 | $10.83 | $11.21 | $10.83 | $11.21 | $9.11 | 2,545 |
| 2020-06-17 | $11.09 | $11.09 | $10.82 | $10.84 | $8.81 | 1,793 |
| 2020-06-16 | $11.18 | $11.18 | $10.94 | $11.06 | $8.99 | 2,114 |
| 2020-06-15 | $10.79 | $10.79 | $10.59 | $10.79 | $8.77 | 2,325 |
| 2020-06-12 | $11.31 | $11.32 | $10.90 | $11.11 | $9.03 | 3,652 |
| 2020-06-11 | $11.28 | $11.45 | $10.77 | $10.77 | $8.75 | 2,365 |
| 2020-06-10 | $11.21 | $11.30 | $10.98 | $11.30 | $9.19 | 6,762 |
| 2020-06-09 | $11.69 | $11.88 | $11.50 | $11.88 | $9.66 | 6,345 |
| 2020-06-08 | $11.60 | $11.91 | $11.52 | $11.91 | $9.68 | 4,609 |
| 2020-06-05 | $11.17 | $11.68 | $11.15 | $11.51 | $9.36 | 6,895 |
| 2020-06-04 | $11.38 | $11.38 | $11.12 | $11.12 | $9.04 | 3,486 |
| 2020-06-03 | $10.96 | $11.40 | $10.78 | $11.38 | $9.25 | 5,885 |
| 2020-06-02 | $11.12 | $11.53 | $11.10 | $11.35 | $9.23 | 9,456 |
| 2020-06-01 | $10.30 | $10.96 | $10.30 | $10.96 | $8.91 | 3,566 |
| 2020-05-29 | $10.84 | $10.84 | $10.45 | $10.83 | $8.80 | 9,169 |
| 2020-05-28 | $10.93 | $11.17 | $10.93 | $10.95 | $8.90 | 6,606 |
| 2020-05-27 | $10.52 | $10.88 | $10.51 | $10.88 | $8.84 | 5,222 |
| 2020-05-26 | $10.63 | $10.70 | $10.33 | $10.62 | $8.63 | 5,377 |
| 2020-05-22 | $10.13 | $10.44 | $10.13 | $10.41 | $8.46 | 25,452 |
| 2020-05-21 | $10.57 | $10.78 | $10.57 | $10.62 | $8.63 | 2,192 |
| 2020-05-20 | $10.48 | $10.75 | $10.48 | $10.65 | $8.66 | 8,413 |
| 2020-05-19 | $10.38 | $10.51 | $10.25 | $10.38 | $8.44 | 30,091 |
| 2020-05-18 | $9.37 | $10.26 | $9.37 | $10.17 | $8.27 | 13,521 |
| 2020-05-15 | $8.87 | $9.15 | $8.87 | $9.07 | $7.37 | 4,338 |
| 2020-05-14 | $8.46 | $8.65 | $8.18 | $8.63 | $7.01 | 14,449 |
| 2020-05-13 | $8.80 | $8.87 | $8.46 | $8.75 | $7.11 | 18,326 |
| 2020-05-12 | $8.52 | $8.94 | $8.52 | $8.64 | $7.02 | 16,948 |
| 2020-05-11 | $8.42 | $8.56 | $8.32 | $8.52 | $6.93 | 5,823 |
| 2020-05-08 | $8.68 | $9.00 | $8.68 | $8.74 | $7.10 | 5,552 |
| 2020-05-07 | $8.97 | $9.18 | $8.97 | $8.99 | $7.31 | 11,032 |
| 2020-05-06 | $9.09 | $9.09 | $8.95 | $8.95 | $7.28 | 1,370 |
| 2020-05-05 | $9.00 | $9.00 | $8.56 | $8.68 | $7.06 | 17,427 |
| 2020-05-04 | $8.56 | $8.56 | $8.39 | $8.53 | $6.93 | 4,276 |
| 2020-05-01 | $8.64 | $8.64 | $8.03 | $8.25 | $6.71 | 5,451 |
| 2020-04-30 | $8.96 | $9.00 | $8.59 | $8.63 | $7.01 | 1,866 |
| 2020-04-29 | $8.93 | $9.00 | $8.85 | $8.99 | $7.31 | 16,443 |
| 2020-04-28 | $8.16 | $8.16 | $7.96 | $8.13 | $6.60 | 6,522 |
| 2020-04-27 | $8.13 | $8.44 | $8.13 | $8.43 | $6.85 | 13,716 |
| 2020-04-24 | $8.25 | $8.30 | $7.96 | $7.96 | $6.47 | 6,481 |
| 2020-04-23 | $7.79 | $8.28 | $7.69 | $7.69 | $6.25 | 10,752 |
| 2020-04-22 | $7.60 | $7.70 | $7.60 | $7.70 | $6.26 | 2,829 |
| 2020-04-21 | $7.40 | $7.40 | $7.15 | $7.21 | $5.86 | 4,325 |
| 2020-04-20 | $8.05 | $8.13 | $7.83 | $7.83 | $6.36 | 13,484 |
| 2020-04-17 | $7.98 | $8.13 | $7.92 | $7.92 | $6.44 | 4,254 |
| 2020-04-16 | $8.15 | $8.17 | $7.75 | $7.90 | $6.42 | 11,323 |
| 2020-04-15 | $8.44 | $8.49 | $8.25 | $8.27 | $6.72 | 8,217 |
| 2020-04-14 | $8.41 | $8.82 | $8.35 | $8.68 | $7.06 | 69,130 |
| 2020-04-13 | $8.25 | $8.30 | $7.71 | $8.30 | $6.75 | 10,026 |
| 2020-04-09 | $8.01 | $8.19 | $7.90 | $8.00 | $6.50 | 12,232 |
| 2020-04-08 | $7.61 | $7.72 | $7.45 | $7.45 | $6.06 | 2,664 |
| 2020-04-07 | $8.59 | $8.59 | $8.15 | $8.16 | $6.63 | 8,429 |
| 2020-04-06 | $7.20 | $8.08 | $7.20 | $7.98 | $6.49 | 17,429 |
| 2020-04-03 | $6.61 | $6.68 | $6.30 | $6.40 | $5.20 | 8,727 |
| 2020-04-02 | $6.44 | $7.13 | $6.44 | $7.13 | $5.80 | 4,648 |
| 2020-04-01 | $6.76 | $7.10 | $6.61 | $7.04 | $5.72 | 11,591 |
| 2020-03-31 | $7.02 | $7.17 | $6.94 | $7.08 | $5.75 | 8,610 |
| 2020-03-30 | $7.09 | $7.09 | $6.67 | $6.89 | $5.60 | 7,659 |
| 2020-03-27 | $6.85 | $7.22 | $6.85 | $6.98 | $5.67 | 7,516 |
| 2020-03-26 | $7.78 | $7.82 | $6.84 | $7.22 | $5.87 | 30,075 |
| 2020-03-25 | $6.81 | $7.49 | $6.81 | $7.42 | $6.03 | 15,905 |
| 2020-03-24 | $5.70 | $6.00 | $5.70 | $5.97 | $4.85 | 13,226 |
| 2020-03-23 | $4.75 | $5.06 | $4.60 | $4.75 | $3.86 | 22,219 |
| 2020-03-20 | $4.84 | $4.91 | $4.70 | $4.70 | $3.82 | 8,008 |
| 2020-03-19 | $4.70 | $4.87 | $4.22 | $4.30 | $3.50 | 17,250 |
| 2020-03-18 | $4.99 | $5.02 | $4.36 | $4.60 | $3.74 | 22,377 |
| 2020-03-17 | $6.31 | $6.53 | $6.19 | $6.34 | $5.15 | 9,826 |
| 2020-03-16 | $6.44 | $6.72 | $6.23 | $6.25 | $5.08 | 32,277 |
| 2020-03-13 | $7.79 | $7.89 | $7.24 | $7.80 | $6.34 | 27,683 |
| 2020-03-12 | $7.56 | $7.84 | $6.90 | $6.94 | $5.64 | 11,488 |
| 2020-03-11 | $9.37 | $9.37 | $8.96 | $8.97 | $7.29 | 19,382 |
| 2020-03-10 | $9.15 | $9.48 | $8.79 | $9.48 | $7.71 | 22,393 |
| 2020-03-09 | $9.53 | $9.67 | $9.07 | $9.07 | $7.37 | 46,367 |
| 2020-03-06 | $10.20 | $10.21 | $9.94 | $10.09 | $8.20 | 18,067 |
| 2020-03-05 | $11.94 | $11.94 | $11.63 | $11.63 | $9.45 | 8,753 |
| 2020-03-04 | $12.50 | $12.66 | $12.25 | $12.66 | $9.97 | 4,338 |
| 2020-03-03 | $12.48 | $13.07 | $12.20 | $12.68 | $9.99 | 18,857 |
| 2020-03-02 | $11.52 | $12.30 | $11.41 | $12.23 | $9.63 | 8,668 |
| 2020-02-28 | $11.31 | $11.42 | $11.00 | $11.00 | $8.67 | 25,133 |
| 2020-02-27 | $13.16 | $13.16 | $12.65 | $12.79 | $10.08 | 8,597 |
| 2020-02-26 | $13.42 | $13.95 | $13.42 | $13.54 | $10.67 | 4,751 |
| 2020-02-25 | $13.99 | $13.99 | $13.30 | $13.30 | $10.48 | 13,389 |
| 2020-02-24 | $13.88 | $14.10 | $13.79 | $13.83 | $10.89 | 19,120 |
| 2020-02-21 | $14.97 | $15.41 | $14.97 | $15.41 | $12.14 | 3,219 |
| 2020-02-20 | $15.21 | $15.21 | $14.75 | $14.85 | $11.70 | 8,798 |
| 2020-02-19 | $15.66 | $15.73 | $15.54 | $15.64 | $12.32 | 11,420 |
| 2020-02-18 | $14.42 | $14.79 | $14.32 | $14.56 | $11.47 | 5,707 |
| 2020-02-14 | $14.07 | $14.29 | $14.07 | $14.29 | $11.26 | 2,966 |
| 2020-02-13 | $13.79 | $14.20 | $13.79 | $13.92 | $10.97 | 4,200 |
| 2020-02-12 | $13.50 | $13.59 | $13.45 | $13.59 | $10.71 | 4,954 |
| 2020-02-11 | $13.39 | $13.56 | $13.39 | $13.50 | $10.63 | 2,023 |
| 2020-02-10 | $13.22 | $13.22 | $13.10 | $13.13 | $10.34 | 6,463 |
| 2020-02-07 | $13.25 | $13.27 | $13.01 | $13.07 | $10.30 | 5,272 |
| 2020-02-06 | $13.65 | $13.66 | $13.41 | $13.50 | $10.63 | 5,042 |
| 2020-02-05 | $13.84 | $13.89 | $13.79 | $13.81 | $10.88 | 1,830 |
| 2020-02-04 | $14.15 | $14.22 | $13.99 | $14.11 | $11.12 | 1,400 |
| 2020-02-03 | $13.15 | $13.40 | $13.01 | $13.40 | $10.56 | 6,984 |
| 2020-01-31 | $13.25 | $13.25 | $13.13 | $13.19 | $10.39 | 943 |
| 2020-01-30 | $13.61 | $13.61 | $13.33 | $13.54 | $10.66 | 5,297 |
| 2020-01-29 | $13.70 | $13.70 | $13.44 | $13.50 | $10.63 | 7,478 |
| 2020-01-28 | $13.05 | $13.19 | $12.84 | $13.10 | $10.32 | 5,038 |
| 2020-01-27 | $13.30 | $13.34 | $12.98 | $13.00 | $10.24 | 12,044 |
| 2020-01-24 | $13.87 | $13.89 | $13.81 | $13.81 | $10.88 | 7,170 |
| 2020-01-23 | $13.75 | $14.09 | $13.71 | $14.07 | $11.08 | 20,210 |
| 2020-01-22 | $14.57 | $14.57 | $14.50 | $14.50 | $11.42 | 1,217 |
| 2020-01-21 | $14.77 | $14.77 | $14.43 | $14.43 | $11.37 | 11,138 |
| 2020-01-17 | $15.95 | $15.95 | $15.61 | $15.65 | $12.33 | 10,960 |
| 2020-01-16 | $15.83 | $15.97 | $15.75 | $15.82 | $12.46 | 26,496 |
| 2020-01-15 | $15.90 | $15.90 | $15.59 | $15.70 | $12.37 | 7,137 |
| 2020-01-14 | $15.72 | $15.80 | $15.60 | $15.80 | $12.45 | 6,856 |
| 2020-01-13 | $15.95 | $15.95 | $15.71 | $15.85 | $12.49 | 3,426 |
| 2020-01-10 | $15.80 | $15.94 | $15.60 | $15.85 | $12.48 | 9,795 |
| 2020-01-09 | $15.77 | $15.79 | $15.59 | $15.59 | $12.28 | 3,034 |
| 2020-01-08 | $16.18 | $16.18 | $15.92 | $16.05 | $12.64 | 4,927 |
| 2020-01-07 | $15.57 | $15.58 | $15.45 | $15.58 | $12.27 | 1,640 |
| 2020-01-06 | $15.79 | $15.97 | $15.57 | $15.97 | $12.58 | 1,835 |
| 2020-01-03 | $15.76 | $15.80 | $15.57 | $15.57 | $12.27 | 4,903 |
| 2020-01-02 | $15.98 | $15.98 | $15.65 | $15.75 | $12.41 | 4,081 |
| 2019-12-31 | $15.38 | $15.75 | $15.38 | $15.75 | $12.41 | 13,910 |
| 2019-12-30 | $15.27 | $15.49 | $15.27 | $15.38 | $12.12 | 2,268 |
| 2019-12-27 | $15.80 | $15.97 | $15.65 | $15.97 | $12.58 | 4,236 |
| 2019-12-26 | $15.37 | $15.78 | $15.37 | $15.75 | $12.41 | 11,827 |
| 2019-12-24 | $15.28 | $15.37 | $15.28 | $15.37 | $12.11 | 1,331 |
| 2019-12-23 | $15.12 | $15.12 | $14.65 | $15.00 | $11.82 | 12,453 |
| 2019-12-20 | $15.83 | $15.83 | $15.50 | $15.50 | $12.21 | 2,877 |
| 2019-12-19 | $15.81 | $15.83 | $15.57 | $15.80 | $12.45 | 3,513 |
| 2019-12-18 | $16.00 | $16.25 | $16.00 | $16.25 | $12.80 | 5,123 |
| 2019-12-17 | $16.00 | $16.00 | $15.79 | $16.00 | $12.60 | 3,463 |
| 2019-12-16 | $15.05 | $15.52 | $15.05 | $15.52 | $12.23 | 12,800 |
| 2019-12-13 | $15.25 | $15.48 | $15.25 | $15.27 | $12.03 | 4,386 |
| 2019-12-12 | $15.16 | $15.52 | $15.03 | $15.52 | $12.22 | 23,472 |
| 2019-12-11 | $14.73 | $15.00 | $14.73 | $15.00 | $11.82 | 7,170 |
| 2019-12-10 | $14.37 | $14.75 | $14.37 | $14.62 | $11.51 | 4,161 |
| 2019-12-09 | $14.18 | $14.62 | $14.18 | $14.62 | $11.52 | 3,934 |
| 2019-12-06 | $14.51 | $14.51 | $14.20 | $14.25 | $11.23 | 18,201 |
| 2019-12-05 | $14.39 | $14.53 | $14.39 | $14.53 | $11.45 | 1,200 |
| 2019-12-04 | $14.64 | $14.75 | $14.53 | $14.71 | $11.59 | 6,271 |
| 2019-12-03 | $14.74 | $14.74 | $14.62 | $14.62 | $11.52 | 6,985 |
| 2019-12-02 | $14.00 | $14.20 | $14.00 | $14.14 | $11.14 | 9,225 |
| 2019-11-29 | $13.82 | $13.82 | $13.82 | $13.82 | $10.88 | 163 |
| 2019-11-27 | $13.86 | $13.95 | $13.85 | $13.93 | $10.97 | 3,595 |
| 2019-11-26 | $13.92 | $13.97 | $13.92 | $13.92 | $10.97 | 885 |
| 2019-11-25 | $13.66 | $13.96 | $13.66 | $13.89 | $10.94 | 3,187 |
| 2019-11-22 | $13.85 | $13.96 | $13.85 | $13.89 | $10.94 | 2,882 |
| 2019-11-21 | $13.85 | $13.95 | $13.61 | $13.77 | $10.85 | 3,676 |
| 2019-11-20 | $13.96 | $13.96 | $13.82 | $13.83 | $10.89 | 18,471 |
| 2019-11-19 | $13.93 | $13.93 | $13.67 | $13.67 | $10.76 | 870 |
| 2019-11-18 | $13.30 | $13.50 | $13.29 | $13.37 | $10.53 | 16,213 |
| 2019-11-15 | $13.36 | $13.43 | $13.29 | $13.43 | $10.58 | 1,048 |
| 2019-11-14 | $13.16 | $13.65 | $13.16 | $13.43 | $10.58 | 4,305 |
| 2019-11-13 | $13.40 | $13.73 | $13.40 | $13.73 | $10.82 | 4,591 |
| 2019-11-12 | $13.02 | $13.40 | $13.02 | $13.40 | $10.56 | 2,937 |
| 2019-11-11 | $12.83 | $12.83 | $12.83 | $12.83 | $10.11 | 201 |
| 2019-11-08 | $12.96 | $12.96 | $12.80 | $12.83 | $10.11 | 7,600 |
| 2019-11-07 | $13.23 | $13.23 | $13.05 | $13.12 | $10.33 | 1,254 |
| 2019-11-06 | $13.32 | $13.32 | $13.12 | $13.23 | $10.42 | 5,975 |
| 2019-11-05 | $12.38 | $12.38 | $12.38 | $12.38 | $9.75 | 102 |
| 2019-11-04 | $12.75 | $12.75 | $12.50 | $12.50 | $9.85 | 2,907 |
| 2019-11-01 | $12.58 | $12.75 | $12.58 | $12.75 | $10.04 | 662 |
| 2019-10-31 | $12.30 | $12.50 | $12.30 | $12.47 | $9.82 | 1,690 |
| 2019-10-30 | $12.21 | $12.40 | $12.19 | $12.19 | $9.60 | 3,760 |
| 2019-10-29 | $12.12 | $12.16 | $12.12 | $12.12 | $9.55 | 1,699 |
| 2019-10-28 | $12.40 | $12.45 | $12.32 | $12.34 | $9.72 | 13,256 |
| 2019-10-25 | $12.26 | $12.30 | $12.26 | $12.30 | $9.69 | 298 |
| 2019-10-24 | $12.45 | $12.49 | $12.37 | $12.37 | $9.74 | 5,217 |
| 2019-10-23 | $11.95 | $11.95 | $11.95 | $11.95 | $9.41 | 1,001 |
| 2019-10-22 | $12.21 | $12.21 | $11.85 | $11.91 | $9.38 | 2,469 |
| 2019-10-21 | $12.26 | $12.41 | $12.22 | $12.27 | $9.66 | 6,466 |
| 2019-10-18 | $12.03 | $12.07 | $12.03 | $12.07 | $9.51 | 5,855 |
| 2019-10-17 | $12.30 | $12.30 | $12.11 | $12.21 | $9.61 | 1,048 |
| 2019-10-16 | $11.70 | $12.04 | $11.70 | $12.04 | $9.48 | 1,850 |
| 2019-10-15 | $12.10 | $12.10 | $11.67 | $11.67 | $9.19 | 3,590 |
| 2019-10-14 | $12.29 | $12.29 | $11.91 | $12.06 | $9.50 | 4,459 |
| 2019-10-11 | $12.43 | $12.53 | $12.37 | $12.53 | $9.87 | 5,895 |
| 2019-10-10 | $12.15 | $12.26 | $12.10 | $12.10 | $9.53 | 24,603 |
| 2019-10-09 | $11.76 | $12.00 | $11.70 | $12.00 | $9.45 | 5,704 |
| 2019-10-08 | $11.55 | $11.64 | $11.45 | $11.56 | $9.11 | 24,105 |
| 2019-10-07 | $11.40 | $11.40 | $11.40 | $11.40 | $8.98 | 28 |
| 2019-10-04 | $11.57 | $11.57 | $11.35 | $11.40 | $8.98 | 30,121 |
| 2019-10-03 | $11.14 | $11.65 | $11.14 | $11.62 | $9.16 | 10,390 |
| 2019-10-02 | $10.54 | $10.85 | $10.54 | $10.85 | $8.55 | 6,309 |
| 2019-10-01 | $10.18 | $10.18 | $10.18 | $10.18 | $8.02 | 2,279 |
| 2019-09-30 | $9.97 | $10.22 | $9.97 | $10.17 | $8.01 | 817 |
| 2019-09-27 | $10.15 | $10.15 | $9.96 | $9.96 | $7.85 | 1,072 |
| 2019-09-26 | $10.37 | $10.37 | $10.28 | $10.33 | $8.14 | 19,248 |
| 2019-09-25 | $10.26 | $10.34 | $10.20 | $10.34 | $8.15 | 4,559 |
| 2019-09-24 | $10.26 | $10.28 | $10.26 | $10.28 | $8.10 | 1,094 |
| 2019-09-23 | $10.28 | $10.38 | $10.28 | $10.29 | $8.11 | 12,689 |
| 2019-09-20 | $10.12 | $10.33 | $10.09 | $10.09 | $7.95 | 5,584 |
| 2019-09-19 | $9.90 | $10.14 | $9.90 | $10.11 | $7.96 | 16,793 |
| 2019-09-18 | $10.02 | $10.10 | $10.02 | $10.09 | $7.95 | 1,497 |
| 2019-09-17 | $10.25 | $10.25 | $9.96 | $10.09 | $7.95 | 37,983 |
| 2019-09-16 | $10.29 | $10.38 | $10.25 | $10.38 | $8.18 | 3,181 |
| 2019-09-13 | $10.09 | $10.24 | $10.05 | $10.09 | $7.95 | 3,564 |
| 2019-09-12 | $9.90 | $10.16 | $9.90 | $10.02 | $7.89 | 3,901 |
| 2019-09-11 | $9.45 | $9.55 | $9.42 | $9.48 | $7.46 | 3,740 |
| 2019-09-10 | $9.62 | $9.70 | $9.45 | $9.64 | $7.59 | 7,885 |
| 2019-09-09 | $10.01 | $10.02 | $9.88 | $9.88 | $7.78 | 2,277 |
| 2019-09-06 | $9.94 | $10.06 | $9.86 | $9.96 | $7.85 | 2,597 |
| 2019-09-05 | $10.05 | $10.05 | $9.80 | $10.00 | $7.87 | 11,430 |
| 2019-09-04 | $10.04 | $10.20 | $10.04 | $10.20 | $8.04 | 13,001 |
| 2019-09-03 | $9.84 | $9.98 | $9.72 | $9.98 | $7.86 | 11,806 |
| 2019-08-30 | $10.01 | $10.27 | $10.00 | $10.15 | $8.00 | 13,689 |
| 2019-08-29 | $9.98 | $10.00 | $9.86 | $9.86 | $7.77 | 8,347 |
| 2019-08-28 | $9.46 | $9.72 | $9.46 | $9.70 | $7.64 | 10,516 |
| 2019-08-27 | $9.17 | $9.20 | $9.17 | $9.20 | $7.25 | 2,240 |
| 2019-08-26 | $9.09 | $9.09 | $9.09 | $9.09 | $7.16 | 2,078 |
| 2019-08-23 | $8.94 | $9.02 | $8.84 | $8.88 | $7.00 | 3,762 |
| 2019-08-22 | $9.21 | $9.23 | $9.21 | $9.23 | $7.27 | 332 |
| 2019-08-21 | $9.05 | $9.30 | $9.05 | $9.25 | $7.29 | 10,927 |
| 2019-08-20 | $8.65 | $8.85 | $8.65 | $8.79 | $6.92 | 5,962 |
| 2019-08-19 | $8.64 | $8.64 | $8.64 | $8.64 | $6.81 | 670 |
| 2019-08-16 | $8.83 | $8.83 | $8.66 | $8.79 | $6.92 | 2,077 |
| 2019-08-15 | $8.98 | $8.98 | $8.74 | $8.85 | $6.97 | 2,666 |
| 2019-08-14 | $9.04 | $9.10 | $9.04 | $9.07 | $7.15 | 11,520 |
| 2019-08-13 | $9.19 | $9.20 | $9.15 | $9.17 | $7.22 | 14,414 |
| 2019-08-12 | $9.55 | $9.55 | $9.33 | $9.39 | $7.40 | 25,796 |
| 2019-08-09 | $9.80 | $9.80 | $9.70 | $9.70 | $7.64 | 2,196 |
| 2019-08-08 | $9.86 | $9.86 | $9.79 | $9.79 | $7.71 | 6,244 |
| 2019-08-07 | $9.85 | $9.85 | $9.66 | $9.75 | $7.68 | 5,357 |
| 2019-08-06 | $9.54 | $9.54 | $9.40 | $9.47 | $7.39 | 4,663 |
| 2019-08-05 | $8.98 | $8.98 | $8.88 | $8.88 | $6.93 | 7,810 |
| 2019-08-02 | $8.90 | $8.90 | $8.79 | $8.86 | $6.91 | 15,765 |
| 2019-08-01 | $9.27 | $9.27 | $9.19 | $9.25 | $7.22 | 2,875 |
| 2019-07-31 | $9.99 | $10.10 | $9.68 | $9.68 | $7.55 | 4,039 |
| 2019-07-30 | $10.26 | $10.26 | $10.09 | $10.10 | $7.88 | 9,119 |
| 2019-07-29 | $10.03 | $10.30 | $10.03 | $10.23 | $7.98 | 11,382 |
| 2019-07-26 | $9.97 | $9.97 | $9.83 | $9.85 | $7.69 | 21,475 |
| 2019-07-25 | $9.95 | $10.03 | $9.85 | $10.00 | $7.80 | 4,277 |
| 2019-07-24 | $9.90 | $10.09 | $9.90 | $10.09 | $7.87 | 10,251 |
| 2019-07-23 | $9.95 | $9.95 | $9.82 | $9.82 | $7.66 | 3,653 |
| 2019-07-22 | $9.95 | $9.95 | $9.95 | $9.95 | $7.76 | 141 |
| 2019-07-19 | $10.08 | $10.08 | $9.79 | $9.91 | $7.73 | 7,288 |
| 2019-07-18 | $9.72 | $9.72 | $9.69 | $9.69 | $7.56 | 696 |
| 2019-07-17 | $9.26 | $9.33 | $9.22 | $9.25 | $7.22 | 1,929 |
| 2019-07-16 | $9.60 | $9.60 | $9.55 | $9.60 | $7.49 | 4,754 |
| 2019-07-15 | $9.55 | $9.57 | $9.42 | $9.42 | $7.35 | 903 |
| 2019-07-12 | $9.53 | $9.53 | $9.53 | $9.53 | $7.44 | 125 |
| 2019-07-11 | $9.60 | $9.60 | $9.53 | $9.53 | $7.44 | 25,584 |
| 2019-07-10 | $9.56 | $9.56 | $9.47 | $9.50 | $7.41 | 17,557 |
| 2019-07-09 | $9.30 | $9.32 | $9.29 | $9.29 | $7.25 | 2,134 |
| 2019-07-08 | $9.40 | $9.51 | $9.40 | $9.51 | $7.42 | 635 |
| 2019-07-05 | $9.37 | $9.37 | $9.17 | $9.21 | $7.19 | 1,737 |
| 2019-07-03 | $9.53 | $9.68 | $9.53 | $9.68 | $7.55 | 965 |
| 2019-07-02 | $9.50 | $9.64 | $9.46 | $9.53 | $7.43 | 22,000 |
| 2019-07-01 | $9.73 | $9.73 | $9.51 | $9.51 | $7.42 | 21,954 |
| 2019-06-28 | $9.77 | $9.84 | $9.77 | $9.84 | $7.68 | 1,748 |
| 2019-06-27 | $9.80 | $9.80 | $9.70 | $9.79 | $7.64 | 1,297 |
| 2019-06-26 | $9.93 | $10.10 | $9.92 | $10.04 | $7.83 | 2,707 |
| 2019-06-25 | $9.91 | $10.13 | $9.91 | $10.08 | $7.87 | 23,955 |
| 2019-06-24 | $9.35 | $9.44 | $9.35 | $9.39 | $7.33 | 407 |
| 2019-06-21 | $9.40 | $9.40 | $9.35 | $9.36 | $7.30 | 3,744 |
| 2019-06-20 | $9.40 | $9.40 | $9.35 | $9.35 | $7.30 | 4,102 |
| 2019-06-19 | $9.11 | $9.17 | $9.08 | $9.17 | $7.16 | 6,521 |
| 2019-06-18 | $9.07 | $9.20 | $9.07 | $9.15 | $7.14 | 39,914 |
| 2019-06-17 | $9.00 | $9.00 | $8.99 | $8.99 | $7.02 | 729 |
| 2019-06-14 | $9.15 | $9.15 | $8.94 | $9.03 | $7.05 | 26,220 |
| 2019-06-13 | $9.15 | $9.20 | $9.13 | $9.13 | $7.12 | 705 |
| 2019-06-12 | $8.95 | $9.00 | $8.95 | $9.00 | $7.02 | 699 |
| 2019-06-11 | $8.79 | $8.84 | $8.72 | $8.72 | $6.80 | 30,131 |
| 2019-06-07 | $8.70 | $8.70 | $8.66 | $8.70 | $6.79 | 945 |
| 2019-06-06 | $8.40 | $8.40 | $8.40 | $8.40 | $6.55 | 600 |
| 2019-06-05 | $8.55 | $8.60 | $8.55 | $8.55 | $6.67 | 5,872 |
| 2019-06-04 | $8.50 | $8.54 | $8.31 | $8.44 | $6.58 | 17,454 |
| 2019-06-03 | $8.55 | $8.55 | $8.41 | $8.50 | $6.63 | 742 |
| 2019-05-31 | $8.26 | $8.30 | $8.21 | $8.30 | $6.48 | 2,962 |
| 2019-05-29 | $7.80 | $7.80 | $7.71 | $7.75 | $6.05 | 2,294 |
| 2019-05-28 | $7.92 | $7.92 | $7.58 | $7.67 | $5.99 | 9,842 |
| 2019-05-24 | $7.51 | $7.65 | $7.51 | $7.60 | $5.93 | 1,607 |
| 2019-05-23 | $7.70 | $7.70 | $7.56 | $7.56 | $5.90 | 454 |
| 2019-05-22 | $7.73 | $7.86 | $7.73 | $7.77 | $6.06 | 910 |
| 2019-05-21 | $7.85 | $7.95 | $7.79 | $7.95 | $6.20 | 13,985 |
| 2019-05-20 | $8.00 | $8.12 | $7.96 | $8.05 | $6.28 | 11,668 |
| 2019-05-17 | $8.15 | $8.15 | $8.15 | $8.15 | $6.36 | 150 |
| 2019-05-16 | $8.43 | $8.43 | $8.35 | $8.41 | $6.56 | 30,753 |
| 2019-05-15 | $8.35 | $8.35 | $8.20 | $8.20 | $6.40 | 1,286 |
| 2019-05-14 | $8.25 | $8.32 | $8.25 | $8.32 | $6.49 | 219 |
| 2019-05-13 | $8.10 | $8.10 | $8.01 | $8.01 | $6.25 | 2,565 |
| 2019-05-10 | $8.42 | $8.45 | $8.33 | $8.33 | $6.50 | 1,437 |
| 2019-05-09 | $8.27 | $8.27 | $8.27 | $8.27 | $6.45 | 443 |
| 2019-05-08 | $8.62 | $8.70 | $8.59 | $8.59 | $6.70 | 3,408 |
| 2019-05-07 | $8.57 | $8.62 | $8.54 | $8.62 | $6.73 | 3,645 |
| 2019-05-06 | $8.55 | $8.65 | $8.55 | $8.60 | $6.71 | 746 |
| 2019-05-03 | $8.40 | $8.43 | $8.30 | $8.43 | $6.58 | 3,039 |
| 2019-05-02 | $8.21 | $8.21 | $8.00 | $8.03 | $6.27 | 14,075 |
| 2019-05-01 | $8.31 | $8.31 | $8.31 | $8.31 | $6.48 | 26 |
| 2019-04-30 | $8.31 | $8.38 | $8.30 | $8.31 | $6.48 | 3,442 |
| 2019-04-29 | $8.59 | $8.59 | $8.32 | $8.40 | $6.55 | 8,409 |
| 2019-04-26 | $8.61 | $9.00 | $8.61 | $9.00 | $7.02 | 1,154 |
| 2019-04-25 | $8.61 | $8.64 | $8.54 | $8.58 | $6.70 | 2,530 |
| 2019-04-24 | $8.84 | $8.84 | $8.70 | $8.78 | $6.85 | 1,901 |
| 2019-04-23 | $8.80 | $8.80 | $8.68 | $8.72 | $6.80 | 2,076 |
| 2019-04-22 | $8.94 | $8.95 | $8.79 | $8.79 | $6.86 | 1,322 |
| 2019-04-18 | $8.99 | $9.00 | $8.99 | $9.00 | $7.02 | 1,599 |
| 2019-04-17 | $8.97 | $8.99 | $8.92 | $8.92 | $6.96 | 5,406 |
| 2019-04-16 | $9.05 | $9.07 | $9.01 | $9.07 | $7.08 | 2,374 |
| 2019-04-15 | $9.15 | $9.15 | $8.95 | $9.00 | $7.02 | 7,213 |
| 2019-04-12 | $9.23 | $9.23 | $9.15 | $9.23 | $7.20 | 5,400 |
| 2019-04-11 | $9.41 | $9.41 | $9.25 | $9.27 | $7.23 | 3,284 |
| 2019-04-10 | $9.85 | $9.85 | $9.62 | $9.78 | $7.63 | 21,882 |
| 2019-04-09 | $9.94 | $9.95 | $9.87 | $9.94 | $7.76 | 7,913 |
| 2019-04-08 | $9.65 | $9.89 | $9.65 | $9.83 | $7.67 | 21,501 |
| 2019-04-05 | $9.38 | $9.55 | $9.37 | $9.37 | $7.31 | 5,184 |
| 2019-04-04 | $9.32 | $9.34 | $9.31 | $9.31 | $7.26 | 3,050 |
| 2019-04-03 | $9.23 | $9.25 | $9.18 | $9.25 | $7.22 | 3,959 |
| 2019-04-02 | $8.88 | $9.00 | $8.80 | $8.92 | $6.96 | 5,838 |
| 2019-04-01 | $8.63 | $8.84 | $8.59 | $8.78 | $6.85 | 24,937 |
| 2019-03-29 | $8.48 | $8.61 | $8.42 | $8.61 | $6.72 | 7,072 |
| 2019-03-28 | $8.60 | $8.60 | $8.18 | $8.23 | $6.42 | 14,378 |
| 2019-03-27 | $9.06 | $9.07 | $8.97 | $8.97 | $7.00 | 738 |
| 2019-03-26 | $9.18 | $9.25 | $9.08 | $9.15 | $7.14 | 23,741 |
| 2019-03-25 | $9.27 | $9.30 | $9.15 | $9.23 | $7.20 | 3,394 |
| 2019-03-22 | $9.50 | $9.70 | $9.50 | $9.59 | $7.48 | 6,496 |
| 2019-03-21 | $9.60 | $9.60 | $9.49 | $9.49 | $7.41 | 3,417 |
| 2019-03-20 | $9.53 | $9.62 | $9.48 | $9.58 | $7.48 | 5,025 |
| 2019-03-19 | $9.28 | $9.44 | $9.28 | $9.31 | $7.26 | 4,438 |
| 2019-03-18 | $9.15 | $9.29 | $9.10 | $9.23 | $7.20 | 1,331 |
| 2019-03-15 | $8.60 | $8.92 | $8.60 | $8.92 | $6.96 | 17,554 |
| 2019-03-14 | $8.50 | $8.50 | $8.50 | $8.50 | $6.63 | 390 |
| 2019-03-13 | $8.54 | $8.57 | $8.43 | $8.57 | $6.69 | 7,272 |
| 2019-03-12 | $8.75 | $8.75 | $8.55 | $8.60 | $6.71 | 5,530 |
| 2019-03-11 | $8.74 | $8.85 | $8.74 | $8.85 | $6.91 | 884 |
| 2019-03-08 | $8.56 | $8.63 | $8.55 | $8.58 | $6.70 | 3,445 |
| 2019-03-07 | $8.46 | $8.46 | $8.40 | $8.41 | $6.56 | 16,858 |
| 2019-03-06 | $8.72 | $8.72 | $8.70 | $8.70 | $6.74 | 3,930 |
| 2019-03-05 | $8.77 | $8.83 | $8.70 | $8.78 | $6.80 | 2,204 |
| 2019-03-04 | $9.06 | $9.06 | $8.90 | $8.98 | $6.95 | 9,063 |
| 2019-03-01 | $9.00 | $9.00 | $8.76 | $8.83 | $6.84 | 16,990 |
| 2019-02-28 | $8.97 | $9.07 | $8.97 | $9.07 | $7.02 | 3,981 |
| 2019-02-27 | $8.85 | $9.00 | $8.80 | $9.00 | $6.97 | 23,176 |
| 2019-02-26 | $8.86 | $8.92 | $8.80 | $8.85 | $6.85 | 3,065 |
| 2019-02-25 | $8.74 | $8.79 | $8.66 | $8.71 | $6.75 | 14,659 |
| 2019-02-22 | $8.72 | $8.79 | $8.67 | $8.79 | $6.81 | 6,090 |
| 2019-02-21 | $8.90 | $8.90 | $8.85 | $8.86 | $6.86 | 4,354 |
| 2019-02-20 | $8.88 | $8.92 | $8.86 | $8.90 | $6.89 | 6,505 |
| 2019-02-19 | $8.62 | $8.79 | $8.55 | $8.79 | $6.81 | 13,131 |
| 2019-02-15 | $7.94 | $8.02 | $7.90 | $8.00 | $6.20 | 15,386 |
| 2019-02-14 | $7.70 | $7.75 | $7.66 | $7.75 | $6.00 | 23,613 |
| 2019-02-13 | $7.65 | $7.70 | $7.53 | $7.53 | $5.83 | 4,973 |
| 2019-02-12 | $7.88 | $7.88 | $7.80 | $7.80 | $6.04 | 3,095 |
| 2019-02-11 | $7.85 | $7.86 | $7.83 | $7.83 | $6.06 | 18,330 |
| 2019-02-08 | $7.86 | $7.88 | $7.85 | $7.88 | $6.10 | 1,990 |
| 2019-02-07 | $7.98 | $7.98 | $7.88 | $7.90 | $6.12 | 2,053 |
| 2019-02-06 | $7.85 | $7.88 | $7.84 | $7.84 | $6.07 | 15,087 |
| 2019-02-05 | $7.84 | $7.84 | $7.78 | $7.79 | $6.03 | 3,514 |
| 2019-02-04 | $7.81 | $7.85 | $7.77 | $7.77 | $6.02 | 2,765 |
| 2019-02-01 | $7.96 | $7.97 | $7.80 | $7.82 | $6.05 | 18,146 |
| 2019-01-31 | $8.00 | $8.11 | $7.90 | $8.11 | $6.28 | 9,353 |
| 2019-01-30 | $7.52 | $7.71 | $7.52 | $7.71 | $5.97 | 1,077 |
| 2019-01-29 | $7.35 | $7.42 | $7.35 | $7.42 | $5.75 | 2,130 |
| 2019-01-28 | $7.32 | $7.41 | $7.32 | $7.37 | $5.71 | 1,931 |
| 2019-01-25 | $7.20 | $7.33 | $7.20 | $7.32 | $5.67 | 8,064 |
| 2019-01-24 | $7.10 | $7.11 | $7.10 | $7.11 | $5.51 | 4,855 |
| 2019-01-23 | $7.05 | $7.06 | $6.98 | $7.06 | $5.47 | 151,564 |
| 2019-01-22 | $6.96 | $6.97 | $6.95 | $6.95 | $5.38 | 5,052 |
| 2019-01-18 | $6.99 | $6.99 | $6.94 | $6.97 | $5.40 | 720 |
| 2019-01-17 | $6.83 | $6.88 | $6.82 | $6.88 | $5.33 | 2,736 |
| 2019-01-16 | $6.66 | $6.66 | $6.65 | $6.66 | $5.16 | 1,905 |
| 2019-01-15 | $6.65 | $6.65 | $6.65 | $6.65 | $5.15 | 814 |
| 2019-01-14 | $6.65 | $6.69 | $6.59 | $6.66 | $5.16 | 1,628 |
| 2019-01-11 | $6.70 | $6.75 | $6.65 | $6.65 | $5.15 | 866 |
| 2019-01-10 | $6.47 | $6.60 | $6.45 | $6.56 | $5.08 | 26,960 |
| 2019-01-09 | $6.43 | $6.43 | $6.43 | $6.43 | $4.98 | 300 |
| 2019-01-08 | $6.50 | $6.53 | $6.40 | $6.52 | $5.05 | 1,376 |
| 2019-01-07 | $6.64 | $6.68 | $6.59 | $6.59 | $5.10 | 3,639 |
| 2019-01-04 | $6.41 | $6.60 | $6.32 | $6.60 | $5.11 | 14,635 |
| 2019-01-03 | $6.13 | $6.25 | $6.13 | $6.17 | $4.78 | 5,583 |
| 2019-01-02 | $6.11 | $6.14 | $6.03 | $6.13 | $4.75 | 6,515 |
| 2018-12-31 | $6.08 | $6.25 | $6.08 | $6.08 | $4.71 | 4,303 |
| 2018-12-28 | $6.29 | $6.29 | $6.25 | $6.25 | $4.84 | 500 |
| 2018-12-27 | $6.15 | $6.15 | $6.10 | $6.13 | $4.75 | 1,525 |
| 2018-12-26 | $6.25 | $6.25 | $6.13 | $6.13 | $4.75 | 2,897 |
| 2018-12-24 | $6.10 | $6.10 | $6.10 | $6.10 | $4.72 | 630 |
| 2018-12-21 | $6.27 | $6.30 | $6.14 | $6.14 | $4.76 | 9,849 |
| 2018-12-20 | $6.22 | $6.35 | $6.22 | $6.25 | $4.84 | 4,280 |
| 2018-12-19 | $6.38 | $6.38 | $6.19 | $6.19 | $4.79 | 365 |
| 2018-12-18 | $6.41 | $6.41 | $6.41 | $6.41 | $4.96 | 2,521 |
| 2018-12-17 | $6.00 | $6.06 | $5.97 | $5.97 | $4.62 | 22,926 |
| 2018-12-14 | $6.09 | $6.09 | $6.05 | $6.05 | $4.69 | 1,295 |
| 2018-12-13 | $6.20 | $6.20 | $6.17 | $6.20 | $4.80 | 33,697 |
| 2018-12-12 | $5.97 | $6.20 | $5.97 | $6.02 | $4.66 | 3,514 |
| 2018-12-11 | $5.75 | $5.75 | $5.75 | $5.75 | $4.45 | 630 |
| 2018-12-10 | $5.70 | $5.70 | $5.66 | $5.66 | $4.38 | 497 |
| 2018-12-07 | $5.67 | $5.67 | $5.65 | $5.65 | $4.38 | 750 |
| 2018-12-06 | $5.60 | $5.60 | $5.60 | $5.60 | $4.34 | 6,105 |
| 2018-12-04 | $5.57 | $5.57 | $5.57 | $5.57 | $4.31 | 200 |
| 2018-12-03 | $5.60 | $5.60 | $5.54 | $5.54 | $4.29 | 10,500 |
| 2018-11-30 | $5.35 | $5.35 | $5.30 | $5.30 | $4.11 | 6,326 |
| 2018-11-29 | $5.50 | $5.50 | $5.50 | $5.50 | $4.26 | 195 |
| 2018-11-28 | $5.42 | $5.42 | $5.37 | $5.38 | $4.17 | 400 |
| 2018-11-27 | $5.41 | $5.41 | $5.29 | $5.29 | $4.10 | 1,113 |
| 2018-11-26 | $5.46 | $5.66 | $5.45 | $5.66 | $4.38 | 3,640 |
| 2018-11-23 | $5.69 | $5.69 | $5.59 | $5.67 | $4.39 | 23,041 |
| 2018-11-21 | $5.60 | $5.65 | $5.60 | $5.60 | $4.34 | 3,636 |
| 2018-11-20 | $5.46 | $5.59 | $5.41 | $5.41 | $4.19 | 46,816 |
| 2018-11-19 | $5.76 | $5.76 | $5.60 | $5.60 | $4.34 | 2,068 |
| 2018-11-16 | $5.40 | $5.41 | $5.40 | $5.41 | $4.19 | 1,535 |
| 2018-11-15 | $5.26 | $5.26 | $5.26 | $5.26 | $4.07 | 3,168 |
| 2018-11-14 | $5.27 | $5.27 | $5.12 | $5.19 | $4.02 | 6,700 |
| 2018-11-13 | $5.60 | $5.60 | $5.42 | $5.47 | $4.24 | 2,200 |
| 2018-11-12 | $5.80 | $5.80 | $5.80 | $5.80 | $4.49 | 204 |
| 2018-11-09 | $5.95 | $5.95 | $5.95 | $5.95 | $4.61 | 100 |
| 2018-11-08 | $6.15 | $6.15 | $5.91 | $5.91 | $4.58 | 11,981 |
| 2018-11-07 | $5.95 | $6.00 | $5.95 | $6.00 | $4.65 | 10,703 |
| 2018-11-06 | $5.65 | $5.65 | $5.51 | $5.58 | $4.32 | 4,300 |
| 2018-11-05 | $5.65 | $5.65 | $5.65 | $5.65 | $4.38 | 100 |
| 2018-11-02 | $5.75 | $5.75 | $5.55 | $5.55 | $4.30 | 1,138 |
| 2018-11-01 | $5.50 | $5.66 | $5.49 | $5.66 | $4.38 | 5,900 |
| 2018-10-31 | $5.20 | $5.35 | $5.20 | $5.31 | $4.11 | 2,710 |
| 2018-10-29 | $5.11 | $5.11 | $5.10 | $5.10 | $3.95 | 2,456 |
| 2018-10-26 | $5.15 | $5.15 | $5.05 | $5.05 | $3.91 | 1,100 |
| 2018-10-25 | $5.23 | $5.30 | $5.20 | $5.30 | $4.11 | 28,909 |
| 2018-10-24 | $5.15 | $5.15 | $5.15 | $5.15 | $3.99 | 358 |
| 2018-10-23 | $5.32 | $5.50 | $5.32 | $5.50 | $4.26 | 3,060 |
| 2018-10-22 | $5.35 | $5.35 | $5.33 | $5.33 | $4.12 | 1,437 |
| 2018-10-19 | $5.44 | $5.44 | $5.44 | $5.44 | $4.21 | 1,902 |
| 2018-10-18 | $5.40 | $5.40 | $5.40 | $5.40 | $4.18 | 98 |
| 2018-10-17 | $5.55 | $5.55 | $5.40 | $5.40 | $4.18 | 2,782 |
| 2018-10-16 | $5.60 | $5.60 | $5.54 | $5.54 | $4.29 | 1,858 |
| 2018-10-15 | $5.61 | $5.70 | $5.51 | $5.70 | $4.41 | 1,165 |
| 2018-10-12 | $5.50 | $5.59 | $5.50 | $5.59 | $4.33 | 10,420 |
| 2018-10-11 | $5.33 | $5.33 | $5.33 | $5.33 | $4.13 | 133 |
| 2018-10-10 | $5.33 | $5.33 | $5.33 | $5.33 | $4.13 | 1,476 |
| 2018-10-09 | $5.35 | $5.35 | $5.35 | $5.35 | $4.14 | 2,640 |
| 2018-10-08 | $5.29 | $5.29 | $5.10 | $5.17 | $4.00 | 2,963 |
| 2018-10-05 | $5.35 | $5.35 | $5.35 | $5.35 | $4.14 | 220 |
| 2018-10-04 | $5.29 | $5.33 | $5.28 | $5.33 | $4.13 | 972 |
| 2018-10-03 | $5.45 | $5.53 | $5.24 | $5.24 | $4.06 | 8,988 |
| 2018-10-02 | $5.47 | $5.59 | $5.47 | $5.59 | $4.33 | 5,800 |
| 2018-10-01 | $5.35 | $5.43 | $5.35 | $5.35 | $4.14 | 11,808 |
| 2018-09-28 | $5.40 | $5.40 | $5.40 | $5.40 | $4.18 | 5,500 |
| 2018-09-27 | $5.45 | $5.45 | $5.45 | $5.45 | $4.22 | 7 |
| 2018-09-26 | $5.51 | $5.57 | $5.45 | $5.45 | $4.22 | 6,300 |
| 2018-09-25 | $5.50 | $5.51 | $5.50 | $5.51 | $4.27 | 15,201 |
| 2018-09-24 | $5.50 | $5.57 | $5.50 | $5.57 | $4.31 | 25,350 |
| 2018-09-21 | $5.49 | $5.49 | $5.49 | $5.49 | $4.25 | 1,400 |
| 2018-09-20 | $5.45 | $5.46 | $5.35 | $5.45 | $4.22 | 53,024 |
| 2018-09-19 | $5.19 | $5.30 | $5.11 | $5.11 | $3.96 | 3,231 |
| 2018-09-18 | $5.06 | $5.06 | $5.06 | $5.06 | $3.92 | 1,658 |
| 2018-09-17 | $4.91 | $4.91 | $4.91 | $4.91 | $3.80 | 120 |
| 2018-09-14 | $4.91 | $4.95 | $4.91 | $4.92 | $3.81 | 1,600 |
| 2018-09-13 | $4.95 | $5.00 | $4.86 | $5.00 | $3.87 | 10,683 |
| 2018-09-12 | $4.90 | $4.90 | $4.90 | $4.90 | $3.80 | 100 |
| 2018-09-10 | $4.76 | $4.76 | $4.76 | $4.76 | $3.68 | 270 |
| 2018-09-07 | $4.79 | $4.84 | $4.79 | $4.79 | $3.71 | 52,000 |
| 2018-09-06 | $4.79 | $4.90 | $4.79 | $4.79 | $3.71 | 900 |
| 2018-09-05 | $4.76 | $4.76 | $4.76 | $4.76 | $3.69 | 2,838 |
| 2018-09-04 | $4.65 | $4.85 | $4.65 | $4.76 | $3.69 | 6,137 |
| 2018-08-31 | $4.88 | $4.88 | $4.80 | $4.80 | $3.72 | 23,268 |
| 2018-08-30 | $4.88 | $4.88 | $4.88 | $4.88 | $3.78 | 71 |
| 2018-08-29 | $4.88 | $4.88 | $4.88 | $4.88 | $3.78 | 900 |
| 2018-08-28 | $5.11 | $5.18 | $4.95 | $5.02 | $3.89 | 23,200 |
| 2018-08-27 | $4.95 | $5.11 | $4.95 | $5.08 | $3.93 | 3,393 |
| 2018-08-24 | $4.85 | $4.87 | $4.85 | $4.87 | $3.77 | 754 |
| 2018-08-23 | $4.97 | $4.97 | $4.97 | $4.97 | $3.85 | 40 |
| 2018-08-22 | $4.80 | $4.97 | $4.80 | $4.97 | $3.85 | 5,186 |
| 2018-08-21 | $4.71 | $4.71 | $4.71 | $4.71 | $3.65 | 43 |
| 2018-08-20 | $4.75 | $4.89 | $4.71 | $4.71 | $3.65 | 7,078 |
| 2018-08-17 | $4.59 | $4.59 | $4.59 | $4.59 | $3.55 | 2,000 |
| 2018-08-16 | $4.55 | $4.59 | $4.55 | $4.59 | $3.55 | 650 |
| 2018-08-15 | $4.60 | $4.60 | $4.45 | $4.45 | $3.45 | 11,213 |
| 2018-08-14 | $4.70 | $4.70 | $4.65 | $4.65 | $3.60 | 14,945 |
| 2018-08-13 | $4.88 | $4.90 | $4.74 | $4.74 | $3.67 | 43,258 |
| 2018-08-10 | $5.00 | $5.03 | $5.00 | $5.01 | $3.88 | 410 |
| 2018-08-09 | $5.02 | $5.07 | $5.02 | $5.07 | $3.92 | 620 |
| 2018-08-08 | $5.08 | $5.09 | $5.08 | $5.09 | $3.92 | 1,281 |
| 2018-08-07 | $5.25 | $5.25 | $5.19 | $5.19 | $3.99 | 20,012 |
| 2018-08-06 | $5.15 | $5.15 | $5.03 | $5.11 | $3.93 | 8,430 |
| 2018-08-03 | $5.10 | $5.21 | $5.10 | $5.15 | $3.96 | 7,185 |
| 2018-08-02 | $5.07 | $5.07 | $5.07 | $5.07 | $3.90 | 1,380 |
| 2018-08-01 | $5.25 | $5.25 | $5.14 | $5.15 | $3.96 | 5,314 |
| 2018-07-31 | $5.01 | $5.13 | $5.01 | $5.12 | $3.94 | 10,724 |
| 2018-07-30 | $4.95 | $4.95 | $4.95 | $4.95 | $3.81 | 5,400 |
| 2018-07-27 | $4.89 | $5.01 | $4.89 | $4.96 | $3.81 | 1,230 |
| 2018-07-26 | $4.85 | $4.93 | $4.85 | $4.85 | $3.73 | 21,500 |
| 2018-07-25 | $4.85 | $5.01 | $4.81 | $4.88 | $3.76 | 12,732 |
| 2018-07-24 | $4.70 | $4.80 | $4.70 | $4.80 | $3.69 | 23,731 |
| 2018-07-23 | $4.34 | $4.35 | $4.34 | $4.35 | $3.35 | 950 |
| 2018-07-20 | $4.30 | $4.34 | $4.30 | $4.34 | $3.34 | 1,165 |
| 2018-07-19 | $4.27 | $4.33 | $4.20 | $4.27 | $3.28 | 4,702 |
| 2018-07-18 | $4.45 | $4.45 | $4.35 | $4.44 | $3.41 | 2,446 |
| 2018-07-17 | $4.50 | $4.50 | $4.47 | $4.47 | $3.44 | 4,360 |
| 2018-07-16 | $4.50 | $4.50 | $4.50 | $4.50 | $3.46 | 1,362 |
| 2018-07-13 | $4.55 | $4.55 | $4.45 | $4.50 | $3.46 | 2,500 |
| 2018-07-12 | $4.70 | $4.70 | $4.55 | $4.60 | $3.54 | 1,802 |
| 2018-07-11 | $4.40 | $4.40 | $4.40 | $4.40 | $3.39 | 645 |
| 2018-07-10 | $4.55 | $4.55 | $4.55 | $4.55 | $3.50 | 1,250 |
| 2018-07-09 | $4.55 | $4.55 | $4.55 | $4.55 | $3.50 | 1,232 |
| 2018-07-06 | $4.35 | $4.41 | $4.35 | $4.41 | $3.39 | 2,200 |
| 2018-07-05 | $4.33 | $4.36 | $4.31 | $4.31 | $3.32 | 2,898 |
| 2018-07-03 | $4.44 | $4.44 | $4.44 | $4.44 | $3.42 | 203 |
| 2018-07-02 | $4.23 | $4.23 | $4.23 | $4.23 | $3.26 | 333 |
| 2018-06-29 | $4.25 | $4.28 | $4.25 | $4.25 | $3.27 | 5,406 |
| 2018-06-28 | $4.13 | $4.13 | $4.05 | $4.07 | $3.13 | 2,970 |
| 2018-06-27 | $4.20 | $4.20 | $3.96 | $3.96 | $3.05 | 11,503 |
| 2018-06-26 | $4.10 | $4.10 | $4.01 | $4.01 | $3.09 | 10,673 |
| 2018-06-25 | $3.90 | $4.00 | $3.90 | $3.90 | $3.00 | 4,680 |
| 2018-06-22 | $4.10 | $4.10 | $3.98 | $3.98 | $3.06 | 4,345 |
| 2018-06-21 | $4.08 | $4.08 | $3.88 | $3.95 | $3.04 | 2,581 |
| 2018-06-20 | $4.10 | $4.25 | $4.10 | $4.25 | $3.27 | 350 |
| 2018-06-19 | $4.20 | $4.20 | $4.20 | $4.20 | $3.23 | 521 |
| 2018-06-18 | $4.18 | $4.18 | $4.18 | $4.18 | $3.22 | 500 |
| 2018-06-15 | $4.22 | $4.34 | $4.22 | $4.34 | $3.34 | 1,290 |
| 2018-06-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.26 | 95 |
| 2018-06-13 | $4.10 | $4.24 | $4.10 | $4.24 | $3.26 | 2,068 |
| 2018-06-12 | $4.20 | $4.26 | $4.20 | $4.26 | $3.28 | 13,278 |
| 2018-06-11 | $4.34 | $4.34 | $4.34 | $4.34 | $3.34 | 500 |
| 2018-06-07 | $4.53 | $4.64 | $4.48 | $4.64 | $3.57 | 2,562 |
| 2018-06-06 | $4.70 | $4.70 | $4.54 | $4.70 | $3.62 | 2,460 |
| 2018-06-05 | $4.50 | $4.50 | $4.40 | $4.40 | $3.39 | 1,368 |
| 2018-06-04 | $4.60 | $4.63 | $4.60 | $4.63 | $3.56 | 1,950 |
| 2018-06-01 | $4.49 | $4.49 | $4.49 | $4.49 | $3.45 | 204 |
| 2018-05-31 | $4.50 | $4.53 | $4.50 | $4.53 | $3.49 | 1,110 |
| 2018-05-30 | $4.46 | $4.46 | $4.39 | $4.39 | $3.38 | 2,968 |
| 2018-05-29 | $4.39 | $4.39 | $4.36 | $4.36 | $3.36 | 12,485 |
| 2018-05-25 | $4.36 | $4.50 | $4.36 | $4.50 | $3.46 | 6,080 |
| 2018-05-24 | $4.45 | $4.45 | $4.45 | $4.45 | $3.42 | 1,000 |
| 2018-05-23 | $4.50 | $4.50 | $4.36 | $4.36 | $3.36 | 6,925 |
| 2018-05-22 | $4.65 | $4.73 | $4.65 | $4.73 | $3.64 | 382 |
| 2018-05-21 | $4.55 | $4.59 | $4.55 | $4.59 | $3.54 | 892 |
| 2018-05-18 | $4.67 | $4.67 | $4.67 | $4.67 | $3.59 | 768 |
| 2018-05-17 | $4.80 | $4.80 | $4.80 | $4.80 | $3.69 | 1,000 |
| 2018-05-16 | $4.75 | $4.75 | $4.75 | $4.75 | $3.66 | 30 |
| 2018-05-15 | $4.75 | $4.75 | $4.75 | $4.75 | $3.66 | 2,556 |
| 2018-05-14 | $4.91 | $4.91 | $4.80 | $4.90 | $3.77 | 5,465 |
| 2018-05-11 | $4.80 | $4.80 | $4.80 | $4.80 | $3.69 | 78 |
| 2018-05-10 | $4.80 | $4.80 | $4.80 | $4.80 | $3.69 | 3,462 |
| 2018-05-09 | $4.57 | $4.57 | $4.57 | $4.57 | $3.52 | 10 |
| 2018-05-08 | $4.57 | $4.57 | $4.57 | $4.57 | $3.52 | 1,266 |
| 2018-05-04 | $4.55 | $4.65 | $4.55 | $4.60 | $3.54 | 4,756 |
| 2018-05-03 | $4.77 | $4.86 | $4.72 | $4.77 | $3.67 | 41,997 |
| 2018-05-02 | $4.51 | $4.51 | $4.50 | $4.50 | $3.46 | 1,767 |
| 2018-05-01 | $4.47 | $4.47 | $4.38 | $4.44 | $3.42 | 11,754 |
| 2018-04-30 | $4.45 | $4.53 | $4.45 | $4.53 | $3.49 | 3,835 |
| 2018-04-27 | $4.60 | $4.60 | $4.60 | $4.60 | $3.54 | 54 |
| 2018-04-26 | $4.50 | $4.60 | $4.50 | $4.60 | $3.54 | 8,568 |
| 2018-04-25 | $4.55 | $4.57 | $4.50 | $4.50 | $3.46 | 3,600 |
| 2018-04-24 | $4.60 | $4.70 | $4.60 | $4.69 | $3.61 | 35,075 |
| 2018-04-23 | $4.45 | $4.45 | $4.45 | $4.45 | $3.42 | 510 |
| 2018-04-20 | $4.38 | $4.45 | $4.38 | $4.40 | $3.39 | 7,071 |
| 2018-04-19 | $4.50 | $4.50 | $4.40 | $4.40 | $3.39 | 15,220 |
| 2018-04-18 | $4.35 | $4.35 | $4.31 | $4.31 | $3.32 | 6,413 |
| 2018-04-17 | $4.25 | $4.25 | $4.20 | $4.20 | $3.23 | 8,401 |
| 2018-04-16 | $4.27 | $4.27 | $4.27 | $4.27 | $3.29 | 500 |
| 2018-04-13 | $4.30 | $4.30 | $4.25 | $4.25 | $3.27 | 9,592 |
| 2018-04-12 | $4.28 | $4.28 | $4.20 | $4.21 | $3.24 | 6,730 |
| 2018-04-11 | $4.38 | $4.43 | $4.38 | $4.43 | $3.41 | 8,197 |
| 2018-04-10 | $4.50 | $4.50 | $4.41 | $4.41 | $3.39 | 2,372 |
| 2018-04-09 | $4.45 | $4.49 | $4.40 | $4.49 | $3.46 | 2,703 |
| 2018-04-06 | $4.41 | $4.42 | $4.41 | $4.42 | $3.40 | 2,188 |
| 2018-04-05 | $4.48 | $4.55 | $4.48 | $4.55 | $3.50 | 1,220 |
| 2018-04-04 | $4.40 | $4.50 | $4.40 | $4.50 | $3.46 | 14,450 |
| 2018-04-02 | $4.50 | $4.50 | $4.45 | $4.45 | $3.42 | 1,597 |
| 2018-03-29 | $4.60 | $4.60 | $4.49 | $4.50 | $3.46 | 2,296 |
| 2018-03-28 | $4.57 | $4.57 | $4.57 | $4.57 | $3.52 | 1,000 |
| 2018-03-27 | $4.55 | $4.55 | $4.53 | $4.53 | $3.49 | 4,073 |
| 2018-03-26 | $4.50 | $4.59 | $4.50 | $4.59 | $3.53 | 13,200 |
| 2018-03-23 | $4.68 | $4.83 | $4.68 | $4.83 | $3.72 | 2,867 |
| 2018-03-22 | $4.65 | $4.71 | $4.65 | $4.71 | $3.62 | 1,406 |
| 2018-03-21 | $4.69 | $4.69 | $4.69 | $4.69 | $3.61 | 213 |
| 2018-03-20 | $4.66 | $4.80 | $4.66 | $4.74 | $3.65 | 17,872 |
| 2018-03-16 | $4.70 | $4.70 | $4.65 | $4.70 | $3.62 | 3,116 |
| 2018-03-15 | $4.87 | $4.87 | $4.81 | $4.81 | $3.70 | 13,127 |
| 2018-03-14 | $4.92 | $4.99 | $4.92 | $4.99 | $3.84 | 1,005 |
| 2018-03-13 | $4.94 | $4.95 | $4.92 | $4.92 | $3.79 | 7,142 |
| 2018-03-12 | $4.87 | $4.87 | $4.87 | $4.87 | $3.75 | 7,643 |
| 2018-03-09 | $4.94 | $4.99 | $4.89 | $4.99 | $3.84 | 10,957 |
| 2018-03-08 | $4.98 | $4.98 | $4.90 | $4.95 | $3.81 | 1,704 |
| 2018-03-06 | $5.07 | $5.07 | $5.04 | $5.04 | $3.85 | 19,076 |
| 2018-03-05 | $4.93 | $5.05 | $4.93 | $4.95 | $3.78 | 74,489 |
| 2018-03-02 | $5.02 | $5.02 | $4.92 | $4.99 | $3.81 | 2,826 |
| 2018-03-01 | $5.10 | $5.10 | $5.10 | $5.10 | $3.90 | 20 |
| 2018-02-28 | $5.10 | $5.10 | $5.10 | $5.10 | $3.90 | 100 |
| 2018-02-27 | $5.21 | $5.21 | $5.10 | $5.10 | $3.90 | 3,964 |
| 2018-02-26 | $5.26 | $5.30 | $5.19 | $5.27 | $4.02 | 6,195 |
| 2018-02-23 | $5.26 | $5.32 | $5.21 | $5.32 | $4.07 | 6,051 |
| 2018-02-22 | $5.11 | $5.15 | $5.06 | $5.15 | $3.94 | 1,885 |
| 2018-02-21 | $5.13 | $5.18 | $5.11 | $5.11 | $3.90 | 1,510 |
| 2018-02-20 | $4.99 | $5.01 | $4.90 | $5.00 | $3.82 | 43,310 |
| 2018-02-16 | $4.85 | $4.85 | $4.83 | $4.83 | $3.69 | 3,973 |
| 2018-02-15 | $4.84 | $4.84 | $4.73 | $4.75 | $3.63 | 2,000 |
| 2018-02-14 | $4.60 | $4.64 | $4.55 | $4.64 | $3.55 | 12,200 |
| 2018-02-13 | $4.57 | $4.57 | $4.56 | $4.56 | $3.48 | 1,568 |
| 2018-02-12 | $4.41 | $4.44 | $4.41 | $4.44 | $3.39 | 19,528 |
| 2018-02-09 | $4.30 | $4.30 | $4.24 | $4.28 | $3.27 | 28,600 |
| 2018-02-08 | $4.50 | $4.50 | $4.39 | $4.39 | $3.35 | 2,700 |
| 2018-02-07 | $4.59 | $4.59 | $4.56 | $4.56 | $3.49 | 1,606 |
| 2018-02-06 | $4.54 | $4.64 | $4.53 | $4.63 | $3.54 | 49,612 |
| 2018-02-05 | $4.60 | $4.60 | $4.53 | $4.56 | $3.48 | 10,875 |
| 2018-02-02 | $4.92 | $4.93 | $4.85 | $4.90 | $3.74 | 3,560 |
| 2018-02-01 | $4.99 | $5.05 | $4.99 | $5.02 | $3.84 | 2,250 |
| 2018-01-31 | $4.93 | $4.96 | $4.89 | $4.92 | $3.76 | 6,576 |
| 2018-01-29 | $4.97 | $4.97 | $4.88 | $4.88 | $3.73 | 5,198 |
| 2018-01-26 | $5.11 | $5.11 | $5.06 | $5.06 | $3.87 | 1,714 |
| 2018-01-25 | $5.08 | $5.21 | $5.05 | $5.05 | $3.86 | 4,523 |
| 2018-01-24 | $5.10 | $5.10 | $5.06 | $5.08 | $3.88 | 8,744 |
| 2018-01-23 | $5.10 | $5.10 | $5.10 | $5.10 | $3.89 | 1,902 |
| 2018-01-22 | $5.11 | $5.14 | $5.08 | $5.08 | $3.88 | 10,934 |
| 2018-01-19 | $5.10 | $5.10 | $5.07 | $5.07 | $3.87 | 11,416 |
| 2018-01-18 | $5.05 | $5.10 | $5.05 | $5.10 | $3.90 | 1,404 |
| 2018-01-17 | $5.11 | $5.11 | $5.06 | $5.06 | $3.87 | 1,174 |
| 2018-01-16 | $5.06 | $5.06 | $5.05 | $5.05 | $3.86 | 1,340 |
| 2018-01-12 | $4.98 | $5.06 | $4.98 | $5.06 | $3.87 | 1,800 |
| 2018-01-11 | $5.00 | $5.02 | $4.97 | $4.97 | $3.80 | 4,916 |
| 2018-01-10 | $5.05 | $5.06 | $5.05 | $5.06 | $3.86 | 2,100 |
| 2018-01-09 | $5.08 | $5.10 | $5.04 | $5.06 | $3.87 | 7,880 |
| 2018-01-08 | $5.12 | $5.12 | $5.06 | $5.09 | $3.89 | 1,700 |
| 2018-01-05 | $5.08 | $5.12 | $5.08 | $5.12 | $3.91 | 9,269 |
| 2018-01-04 | $4.97 | $4.99 | $4.95 | $4.95 | $3.78 | 14,817 |
| 2018-01-03 | $4.93 | $4.99 | $4.93 | $4.95 | $3.78 | 8,679 |
| 2018-01-02 | $4.80 | $4.80 | $4.75 | $4.78 | $3.65 | 18,725 |
| 2017-12-29 | $4.70 | $4.70 | $4.70 | $4.70 | $3.59 | 1,000 |
| 2017-12-28 | $4.71 | $4.72 | $4.69 | $4.70 | $3.59 | 12,724 |
| 2017-12-27 | $4.60 | $4.72 | $4.60 | $4.72 | $3.61 | 6,875 |
| 2017-12-26 | $4.51 | $4.59 | $4.51 | $4.59 | $3.51 | 1,162 |
| 2017-12-22 | $4.52 | $4.58 | $4.45 | $4.47 | $3.42 | 7,160 |
| 2017-12-21 | $4.44 | $4.47 | $4.38 | $4.38 | $3.35 | 9,663 |
| 2017-12-20 | $4.54 | $4.59 | $4.52 | $4.52 | $3.45 | 12,897 |
| 2017-12-19 | $4.50 | $4.50 | $4.44 | $4.48 | $3.42 | 2,164 |
| 2017-12-18 | $4.47 | $4.50 | $4.46 | $4.50 | $3.44 | 9,184 |
| 2017-12-15 | $4.25 | $4.28 | $4.25 | $4.26 | $3.26 | 12,042 |
| 2017-12-14 | $4.16 | $4.16 | $4.12 | $4.12 | $3.15 | 8,980 |
| 2017-12-13 | $4.15 | $4.24 | $4.15 | $4.24 | $3.24 | 3,700 |
| 2017-12-12 | $4.16 | $4.17 | $4.13 | $4.14 | $3.16 | 28,390 |
| 2017-12-11 | $4.25 | $4.25 | $4.25 | $4.25 | $3.25 | 2,576 |
| 2017-12-08 | $4.21 | $4.23 | $4.21 | $4.23 | $3.23 | 1,400 |
| 2017-12-07 | $4.15 | $4.17 | $4.13 | $4.16 | $3.18 | 40,404 |
| 2017-12-06 | $4.11 | $4.14 | $4.11 | $4.12 | $3.15 | 5,768 |
| 2017-12-05 | $4.20 | $4.20 | $4.16 | $4.20 | $3.21 | 8,398 |
| 2017-12-04 | $4.34 | $4.34 | $4.29 | $4.33 | $3.31 | 1,518 |
| 2017-12-01 | $4.41 | $4.41 | $4.37 | $4.37 | $3.34 | 1,075 |
| 2017-11-30 | $4.38 | $4.40 | $4.38 | $4.40 | $3.36 | 3,101 |
| 2017-11-29 | $4.45 | $4.45 | $4.44 | $4.44 | $3.39 | 9,157 |
| 2017-11-28 | $4.55 | $4.55 | $4.52 | $4.53 | $3.46 | 9,500 |
| 2017-11-27 | $4.48 | $4.50 | $4.48 | $4.48 | $3.42 | 10,640 |
| 2017-11-24 | $4.50 | $4.50 | $4.50 | $4.50 | $3.44 | 1,528 |
| 2017-11-22 | $4.48 | $4.52 | $4.48 | $4.52 | $3.45 | 500 |
| 2017-11-21 | $4.42 | $4.42 | $4.42 | $4.42 | $3.38 | 2,000 |
| 2017-11-20 | $4.44 | $4.44 | $4.36 | $4.38 | $3.35 | 6,982 |
| 2017-11-17 | $4.54 | $4.56 | $4.52 | $4.54 | $3.47 | 1,172 |
| 2017-11-16 | $4.42 | $4.46 | $4.42 | $4.43 | $3.39 | 9,368 |
| 2017-11-15 | $4.49 | $4.54 | $4.49 | $4.54 | $3.47 | 900 |
| 2017-11-14 | $4.62 | $4.62 | $4.57 | $4.57 | $3.49 | 300 |
| 2017-11-13 | $4.62 | $4.65 | $4.62 | $4.62 | $3.53 | 510 |
| 2017-11-10 | $4.84 | $4.84 | $4.79 | $4.79 | $3.66 | 2,364 |
| 2017-11-09 | $4.79 | $4.79 | $4.79 | $4.79 | $3.66 | 0 |
| 2017-11-08 | $4.79 | $4.79 | $4.76 | $4.79 | $3.66 | 16,384 |
| 2017-11-07 | $4.77 | $4.81 | $4.70 | $4.73 | $3.61 | 3,151 |
| 2017-11-06 | $4.77 | $4.92 | $4.77 | $4.90 | $3.74 | 6,718 |
| 2017-11-03 | $4.74 | $4.74 | $4.66 | $4.66 | $3.56 | 7,420 |
| 2017-11-02 | $4.74 | $4.78 | $4.72 | $4.74 | $3.62 | 8,243 |
| 2017-11-01 | $4.66 | $4.69 | $4.64 | $4.64 | $3.55 | 5,000 |
| 2017-10-31 | $4.60 | $4.60 | $4.55 | $4.55 | $3.48 | 6,800 |
| 2017-10-30 | $4.58 | $4.58 | $4.57 | $4.57 | $3.49 | 2,300 |
| 2017-10-27 | $4.50 | $4.50 | $4.50 | $4.50 | $3.44 | 500 |
| 2017-10-26 | $4.56 | $4.56 | $4.51 | $4.51 | $3.45 | 1,400 |
| 2017-10-25 | $4.40 | $4.43 | $4.40 | $4.41 | $3.37 | 3,815 |
| 2017-10-24 | $4.44 | $4.44 | $4.44 | $4.44 | $3.39 | 900 |
| 2017-10-23 | $4.41 | $4.43 | $4.41 | $4.43 | $3.38 | 2,561 |
| 2017-10-20 | $4.41 | $4.41 | $4.41 | $4.41 | $3.37 | 150 |
| 2017-10-19 | $4.43 | $4.45 | $4.43 | $4.43 | $3.39 | 9,497 |
| 2017-10-18 | $4.43 | $4.45 | $4.43 | $4.45 | $3.40 | 1,064 |
| 2017-10-17 | $4.55 | $4.55 | $4.47 | $4.51 | $3.45 | 20,411 |
| 2017-10-16 | $4.54 | $4.58 | $4.50 | $4.54 | $3.47 | 8,305 |
| 2017-10-13 | $4.40 | $4.50 | $4.40 | $4.50 | $3.44 | 6,328 |
| 2017-10-12 | $4.38 | $4.38 | $4.35 | $4.38 | $3.35 | 6,800 |
| 2017-10-11 | $4.33 | $4.33 | $4.27 | $4.27 | $3.26 | 2,100 |
| 2017-10-10 | $4.24 | $4.24 | $4.24 | $4.24 | $3.24 | 1,266 |
| 2017-10-09 | $4.19 | $4.19 | $4.18 | $4.18 | $3.19 | 1,732 |
| 2017-10-06 | $4.26 | $4.26 | $4.26 | $4.26 | $3.26 | 2,000 |
| 2017-10-05 | $4.35 | $4.37 | $4.34 | $4.37 | $3.34 | 16,128 |
| 2017-10-04 | $4.24 | $4.24 | $4.22 | $4.22 | $3.22 | 6,550 |
| 2017-10-03 | $4.20 | $4.20 | $4.20 | $4.20 | $3.21 | 400 |
| 2017-10-02 | $4.19 | $4.19 | $4.15 | $4.17 | $3.19 | 5,087 |
| 2017-09-29 | $4.21 | $4.22 | $4.21 | $4.22 | $3.22 | 11,000 |
| 2017-09-28 | $4.20 | $4.20 | $4.20 | $4.20 | $3.21 | 669 |
| 2017-09-27 | $4.31 | $4.34 | $4.28 | $4.28 | $3.27 | 3,300 |
| 2017-09-26 | $4.30 | $4.31 | $4.30 | $4.31 | $3.29 | 430 |
| 2017-09-25 | $4.24 | $4.24 | $4.20 | $4.22 | $3.23 | 2,464 |
| 2017-09-22 | $4.29 | $4.33 | $4.27 | $4.28 | $3.27 | 3,371 |
| 2017-09-21 | $4.27 | $4.34 | $4.27 | $4.30 | $3.29 | 34,042 |
| 2017-09-20 | $4.27 | $4.30 | $4.24 | $4.24 | $3.24 | 6,118 |
| 2017-09-19 | $4.19 | $4.23 | $4.19 | $4.22 | $3.22 | 9,700 |
| 2017-09-18 | $4.26 | $4.28 | $4.19 | $4.23 | $3.23 | 3,225 |
| 2017-09-15 | $4.32 | $4.32 | $4.31 | $4.32 | $3.30 | 4,050 |
| 2017-09-14 | $4.35 | $4.35 | $4.35 | $4.35 | $3.32 | 100 |
| 2017-09-13 | $4.45 | $4.45 | $4.37 | $4.37 | $3.34 | 8,325 |
| 2017-09-12 | $4.43 | $4.43 | $4.43 | $4.43 | $3.39 | 0 |
| 2017-09-11 | $4.52 | $4.52 | $4.42 | $4.43 | $3.39 | 5,630 |
| 2017-09-08 | $4.65 | $4.65 | $4.50 | $4.51 | $3.45 | 9,650 |
| 2017-09-07 | $4.62 | $4.65 | $4.59 | $4.65 | $3.55 | 1,455 |
| 2017-09-06 | $4.54 | $4.62 | $4.52 | $4.56 | $3.48 | 15,126 |
| 2017-09-05 | $4.47 | $4.53 | $4.46 | $4.50 | $3.44 | 25,094 |
| 2017-09-01 | $4.44 | $4.44 | $4.44 | $4.44 | $3.39 | 300 |
| 2017-08-31 | $4.46 | $4.46 | $4.46 | $4.46 | $3.41 | 0 |
| 2017-08-30 | $4.43 | $4.49 | $4.43 | $4.46 | $3.41 | 2,600 |
| 2017-08-29 | $4.49 | $4.49 | $4.44 | $4.44 | $3.39 | 4,031 |
| 2017-08-28 | $4.38 | $4.45 | $4.38 | $4.44 | $3.39 | 7,715 |
| 2017-08-25 | $4.37 | $4.39 | $4.37 | $4.38 | $3.35 | 7,700 |
| 2017-08-24 | $4.32 | $4.32 | $4.30 | $4.30 | $3.29 | 3,039 |
| 2017-08-23 | $4.24 | $4.31 | $4.24 | $4.31 | $3.29 | 9,803 |
| 2017-08-22 | $4.37 | $4.37 | $4.30 | $4.31 | $3.30 | 4,554 |
| 2017-08-21 | $4.28 | $4.34 | $4.27 | $4.30 | $3.29 | 15,037 |
| 2017-08-18 | $4.21 | $4.26 | $4.20 | $4.24 | $3.24 | 25,050 |
| 2017-08-17 | $4.03 | $4.07 | $4.03 | $4.06 | $3.10 | 3,700 |
| 2017-08-16 | $4.00 | $4.01 | $4.00 | $4.01 | $3.06 | 3,100 |
| 2017-08-15 | $4.03 | $4.03 | $4.01 | $4.03 | $3.08 | 9,300 |
| 2017-08-14 | $4.07 | $4.07 | $4.07 | $4.07 | $3.11 | 350 |
| 2017-08-11 | $4.18 | $4.18 | $4.08 | $4.10 | $3.13 | 5,419 |
| 2017-08-10 | $4.14 | $4.18 | $4.12 | $4.13 | $3.16 | 1,661 |
| 2017-08-09 | $4.08 | $4.08 | $4.01 | $4.01 | $3.06 | 1,850 |
| 2017-08-08 | $4.15 | $4.15 | $4.07 | $4.11 | $3.14 | 1,600 |
| 2017-08-07 | $4.11 | $4.11 | $4.06 | $4.06 | $3.10 | 4,315 |
| 2017-08-04 | $4.18 | $4.18 | $4.12 | $4.14 | $3.16 | 5,096 |
| 2017-08-03 | $4.11 | $4.11 | $4.11 | $4.11 | $3.14 | 2,000 |
| 2017-08-02 | $3.98 | $4.02 | $3.98 | $4.00 | $3.06 | 3,550 |
| 2017-08-01 | $4.00 | $4.00 | $3.95 | $3.96 | $3.03 | 9,300 |
| 2017-07-31 | $4.00 | $4.03 | $4.00 | $4.00 | $3.06 | 11,027 |
| 2017-07-28 | $4.10 | $4.10 | $4.03 | $4.03 | $3.08 | 600 |
| 2017-07-27 | $4.03 | $4.10 | $3.98 | $4.03 | $3.08 | 10,768 |
| 2017-07-26 | $4.01 | $4.02 | $3.97 | $3.99 | $3.05 | 5,972 |
| 2017-07-25 | $4.02 | $4.04 | $3.97 | $3.98 | $3.04 | 8,636 |
| 2017-07-24 | $3.88 | $3.88 | $3.85 | $3.85 | $2.94 | 7,957 |
| 2017-07-21 | $4.05 | $4.05 | $3.91 | $3.93 | $3.00 | 9,521 |
| 2017-07-20 | $4.00 | $4.01 | $3.99 | $4.00 | $3.06 | 1,628 |
| 2017-07-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.06 | 25 |
| 2017-07-18 | $4.02 | $4.02 | $3.98 | $4.00 | $3.06 | 10,150 |
| 2017-07-17 | $4.06 | $4.07 | $4.02 | $4.02 | $3.07 | 2,880 |
| 2017-07-14 | $3.90 | $3.95 | $3.90 | $3.94 | $3.01 | 22,907 |
| 2017-07-13 | $3.86 | $3.86 | $3.80 | $3.86 | $2.95 | 3,035 |
| 2017-07-12 | $3.84 | $3.84 | $3.84 | $3.84 | $2.93 | 100 |
| 2017-07-11 | $3.71 | $3.75 | $3.67 | $3.75 | $2.87 | 5,989 |
| 2017-07-10 | $3.70 | $3.70 | $3.64 | $3.64 | $2.78 | 2,662 |
| 2017-07-07 | $3.76 | $3.78 | $3.74 | $3.74 | $2.86 | 738 |
| 2017-07-06 | $3.80 | $3.80 | $3.80 | $3.80 | $2.90 | 1,000 |
| 2017-07-05 | $3.74 | $3.85 | $3.74 | $3.85 | $2.94 | 12,803 |
| 2017-07-03 | $3.68 | $3.72 | $3.66 | $3.72 | $2.84 | 2,000 |
| 2017-06-30 | $3.71 | $3.77 | $3.71 | $3.77 | $2.88 | 38,810 |
| 2017-06-29 | $3.64 | $3.64 | $3.55 | $3.55 | $2.71 | 22,676 |
| 2017-06-28 | $3.64 | $3.64 | $3.58 | $3.62 | $2.77 | 5,754 |
| 2017-06-27 | $3.64 | $3.71 | $3.64 | $3.64 | $2.78 | 8,634 |
| 2017-06-26 | $3.71 | $3.72 | $3.66 | $3.66 | $2.80 | 5,505 |
| 2017-06-23 | $3.79 | $3.83 | $3.76 | $3.76 | $2.87 | 9,612 |
| 2017-06-22 | $3.61 | $3.70 | $3.61 | $3.69 | $2.82 | 19,286 |
| 2017-06-21 | $3.54 | $3.54 | $3.54 | $3.54 | $2.71 | 489 |
| 2017-06-20 | $3.54 | $3.54 | $3.48 | $3.49 | $2.67 | 19,811 |
| 2017-06-19 | $3.72 | $3.72 | $3.60 | $3.60 | $2.75 | 4,765 |
| 2017-06-16 | $3.63 | $3.65 | $3.62 | $3.65 | $2.79 | 2,140 |
| 2017-06-15 | $3.73 | $3.73 | $3.60 | $3.61 | $2.75 | 18,186 |
| 2017-06-14 | $4.00 | $4.02 | $3.87 | $3.87 | $2.96 | 32,595 |
| 2017-06-13 | $3.83 | $3.88 | $3.83 | $3.86 | $2.95 | 45,161 |
| 2017-06-12 | $3.95 | $3.98 | $3.83 | $3.85 | $2.94 | 26,887 |
| 2017-06-09 | $3.75 | $3.75 | $3.67 | $3.67 | $2.80 | 24,520 |
| 2017-06-08 | $3.45 | $3.51 | $3.45 | $3.51 | $2.68 | 17,015 |
| 2017-06-07 | $3.63 | $3.63 | $3.54 | $3.54 | $2.71 | 9,330 |
| 2017-06-06 | $3.77 | $3.80 | $3.74 | $3.75 | $2.87 | 11,128 |
| 2017-06-05 | $3.70 | $3.81 | $3.70 | $3.77 | $2.88 | 40,250 |
| 2017-06-02 | $3.69 | $3.69 | $3.67 | $3.68 | $2.81 | 10,702 |
| 2017-06-01 | $3.46 | $3.56 | $3.46 | $3.56 | $2.72 | 3,300 |
| 2017-05-31 | $3.60 | $3.63 | $3.51 | $3.59 | $2.74 | 12,323 |
| 2017-05-30 | $3.68 | $3.69 | $3.61 | $3.69 | $2.82 | 16,413 |
| 2017-05-26 | $3.80 | $3.83 | $3.78 | $3.80 | $2.90 | 10,154 |
| 2017-05-25 | $3.85 | $3.85 | $3.78 | $3.78 | $2.89 | 4,258 |
| 2017-05-24 | $3.97 | $3.97 | $3.92 | $3.92 | $3.00 | 774 |
| 2017-05-23 | $4.11 | $4.11 | $3.98 | $3.98 | $3.04 | 42,430 |
| 2017-05-22 | $3.93 | $3.96 | $3.93 | $3.95 | $3.02 | 2,736 |
| 2017-05-19 | $3.89 | $3.89 | $3.88 | $3.89 | $2.97 | 11,799 |
| 2017-05-18 | $3.85 | $3.85 | $3.78 | $3.81 | $2.91 | 27,683 |
| 2017-05-17 | $4.10 | $4.10 | $4.04 | $4.06 | $3.10 | 9,353 |
| 2017-05-16 | $3.93 | $4.08 | $3.90 | $4.08 | $3.12 | 26,395 |
| 2017-05-15 | $3.97 | $4.03 | $3.97 | $4.02 | $3.07 | 17,622 |
| 2017-05-12 | $3.82 | $3.86 | $3.82 | $3.86 | $2.95 | 5,400 |
| 2017-05-11 | $3.93 | $3.94 | $3.88 | $3.94 | $3.01 | 3,142 |
| 2017-05-10 | $3.88 | $3.88 | $3.87 | $3.87 | $2.96 | 4,250 |
| 2017-05-09 | $3.71 | $3.71 | $3.69 | $3.71 | $2.84 | 2,500 |
| 2017-05-08 | $3.71 | $3.72 | $3.70 | $3.71 | $2.84 | 6,325 |
| 2017-05-05 | $3.78 | $3.81 | $3.78 | $3.81 | $2.91 | 3,934 |
| 2017-05-04 | $3.79 | $3.80 | $3.78 | $3.79 | $2.90 | 15,189 |
| 2017-05-03 | $3.83 | $3.83 | $3.72 | $3.79 | $2.90 | 19,186 |
| 2017-05-02 | $3.99 | $4.06 | $3.99 | $4.05 | $3.10 | 5,586 |
| 2017-05-01 | $4.06 | $4.06 | $3.99 | $3.99 | $3.05 | 13,227 |
| 2017-04-28 | $4.07 | $4.11 | $4.01 | $4.05 | $3.09 | 11,615 |
| 2017-04-27 | $3.90 | $3.91 | $3.88 | $3.88 | $2.97 | 2,100 |
| 2017-04-26 | $3.98 | $3.98 | $3.87 | $3.93 | $3.00 | 7,850 |
| 2017-04-25 | $4.09 | $4.09 | $4.04 | $4.05 | $3.09 | 16,312 |
| 2017-04-24 | $4.24 | $4.24 | $4.07 | $4.12 | $3.15 | 3,961 |
| 2017-04-21 | $4.30 | $4.34 | $4.30 | $4.30 | $3.29 | 2,210 |
| 2017-04-20 | $4.46 | $4.46 | $4.40 | $4.40 | $3.36 | 4,460 |
| 2017-04-19 | $4.55 | $4.58 | $4.53 | $4.55 | $3.48 | 18,425 |
| 2017-04-18 | $4.51 | $4.54 | $4.50 | $4.50 | $3.44 | 6,644 |
| 2017-04-17 | $4.50 | $4.59 | $4.50 | $4.55 | $3.48 | 16,876 |
| 2017-04-13 | $4.50 | $4.50 | $4.45 | $4.48 | $3.42 | 3,855 |
| 2017-04-12 | $4.35 | $4.35 | $4.25 | $4.30 | $3.29 | 8,401 |
| 2017-04-11 | $4.37 | $4.43 | $4.35 | $4.43 | $3.39 | 25,085 |
| 2017-04-10 | $4.23 | $4.23 | $4.15 | $4.16 | $3.18 | 11,453 |
| 2017-04-07 | $4.22 | $4.30 | $4.17 | $4.17 | $3.19 | 27,053 |
| 2017-04-06 | $4.09 | $4.11 | $4.09 | $4.11 | $3.14 | 3,679 |
| 2017-04-05 | $4.00 | $4.01 | $3.98 | $3.99 | $3.05 | 6,654 |
| 2017-04-04 | $4.00 | $4.01 | $3.91 | $3.95 | $3.02 | 14,340 |
| 2017-04-03 | $3.72 | $3.73 | $3.66 | $3.72 | $2.85 | 2,725 |
| 2017-03-31 | $3.80 | $3.80 | $3.74 | $3.76 | $2.87 | 1,807 |
| 2017-03-30 | $3.84 | $3.93 | $3.81 | $3.81 | $2.91 | 14,843 |
| 2017-03-29 | $3.88 | $3.88 | $3.88 | $3.88 | $2.97 | 0 |
| 2017-03-28 | $3.89 | $3.89 | $3.86 | $3.88 | $2.97 | 7,891 |
| 2017-03-27 | $3.86 | $3.86 | $3.77 | $3.77 | $2.88 | 20,718 |
| 2017-03-24 | $3.79 | $3.79 | $3.73 | $3.74 | $2.86 | 12,665 |
| 2017-03-23 | $3.87 | $3.89 | $3.78 | $3.84 | $2.93 | 2,847 |
| 2017-03-22 | $3.90 | $3.92 | $3.86 | $3.88 | $2.97 | 4,544 |
| 2017-03-21 | $3.87 | $3.92 | $3.83 | $3.83 | $2.93 | 4,626 |
| 2017-03-20 | $4.00 | $4.00 | $3.87 | $3.92 | $3.00 | 7,086 |
| 2017-03-17 | $3.95 | $3.95 | $3.91 | $3.94 | $3.01 | 7,628 |
| 2017-03-16 | $3.88 | $3.94 | $3.80 | $3.80 | $2.90 | 7,565 |
| 2017-03-15 | $3.64 | $3.74 | $3.57 | $3.72 | $2.84 | 28,511 |
| 2017-03-14 | $3.64 | $3.71 | $3.64 | $3.69 | $2.82 | 70,909 |
| 2017-03-13 | $3.63 | $3.65 | $3.57 | $3.60 | $2.75 | 14,572 |
| 2017-03-10 | $3.56 | $3.65 | $3.55 | $3.55 | $2.71 | 17,448 |
| 2017-03-09 | $3.50 | $3.50 | $3.41 | $3.43 | $2.62 | 67,690 |
| 2017-03-08 | $3.58 | $3.64 | $3.51 | $3.51 | $2.68 | 11,138 |
| 2017-03-07 | $3.71 | $3.71 | $3.66 | $3.70 | $2.83 | 7,773 |
| 2017-03-06 | $3.90 | $3.90 | $3.72 | $3.83 | $2.93 | 4,160 |
| 2017-03-03 | $3.85 | $3.85 | $3.79 | $3.85 | $2.94 | 43,824 |
| 2017-03-02 | $3.97 | $3.98 | $3.90 | $3.94 | $3.01 | 22,158 |
| 2017-03-01 | $3.88 | $4.00 | $3.88 | $4.00 | $3.06 | 20,770 |
| 2017-02-28 | $3.95 | $3.95 | $3.86 | $3.89 | $2.97 | 19,234 |
| 2017-02-27 | $4.02 | $4.05 | $4.00 | $4.03 | $3.08 | 15,838 |
| 2017-02-24 | $4.00 | $4.13 | $4.00 | $4.05 | $3.09 | 12,400 |
| 2017-02-23 | $4.13 | $4.13 | $4.01 | $4.01 | $3.06 | 7,550 |
| 2017-02-22 | $4.10 | $4.13 | $4.07 | $4.13 | $3.16 | 14,930 |
| 2017-02-21 | $4.10 | $4.20 | $4.08 | $4.20 | $3.21 | 20,752 |
| 2017-02-17 | $4.08 | $4.22 | $4.08 | $4.18 | $3.19 | 7,202 |
| 2017-02-16 | $4.20 | $4.20 | $4.11 | $4.11 | $3.14 | 10,660 |
| 2017-02-15 | $4.20 | $4.25 | $4.17 | $4.25 | $3.25 | 6,754 |
| 2017-02-14 | $4.29 | $4.33 | $4.29 | $4.29 | $3.28 | 2,604 |
| 2017-02-13 | $4.45 | $4.45 | $4.30 | $4.40 | $3.36 | 6,950 |
| 2017-02-10 | $4.28 | $4.44 | $4.28 | $4.44 | $3.39 | 7,493 |
| 2017-02-09 | $4.45 | $4.45 | $4.35 | $4.44 | $3.39 | 5,374 |
| 2017-02-08 | $4.33 | $4.45 | $4.33 | $4.45 | $3.40 | 4,613 |
| 2017-02-07 | $4.36 | $4.36 | $4.28 | $4.31 | $3.29 | 2,273 |
| 2017-02-06 | $4.40 | $4.45 | $4.30 | $4.44 | $3.39 | 11,567 |
| 2017-02-03 | $4.50 | $4.55 | $4.42 | $4.55 | $3.48 | 32,471 |
| 2017-02-02 | $4.58 | $4.62 | $4.52 | $4.57 | $3.49 | 14,290 |
| 2017-02-01 | $4.42 | $4.45 | $4.37 | $4.45 | $3.40 | 31,255 |
| 2017-01-31 | $4.44 | $4.49 | $4.40 | $4.41 | $3.37 | 11,363 |
| 2017-01-30 | $4.32 | $4.37 | $4.29 | $4.34 | $3.31 | 54,086 |
| 2017-01-27 | $4.41 | $4.45 | $4.39 | $4.42 | $3.37 | 6,992 |
| 2017-01-26 | $4.45 | $4.53 | $4.45 | $4.50 | $3.44 | 6,434 |
| 2017-01-25 | $4.53 | $4.57 | $4.47 | $4.52 | $3.45 | 44,140 |
| 2017-01-24 | $4.41 | $4.50 | $4.40 | $4.47 | $3.42 | 42,896 |
| 2017-01-23 | $4.08 | $4.22 | $4.08 | $4.16 | $3.18 | 35,722 |
| 2017-01-20 | $3.90 | $3.90 | $3.77 | $3.86 | $2.95 | 16,461 |
| 2017-01-19 | $3.80 | $3.85 | $3.70 | $3.77 | $2.88 | 7,506 |
| 2017-01-18 | $3.90 | $3.96 | $3.89 | $3.96 | $3.03 | 4,560 |
| 2017-01-17 | $3.84 | $3.94 | $3.84 | $3.88 | $2.97 | 8,606 |
| 2017-01-13 | $3.80 | $3.85 | $3.75 | $3.81 | $2.91 | 9,701 |
| 2017-01-12 | $3.80 | $3.84 | $3.79 | $3.81 | $2.91 | 4,272 |
| 2017-01-11 | $3.63 | $3.65 | $3.45 | $3.60 | $2.75 | 39,067 |
| 2017-01-10 | $3.52 | $3.62 | $3.52 | $3.60 | $2.75 | 7,553 |
| 2017-01-09 | $3.50 | $3.50 | $3.42 | $3.46 | $2.64 | 8,667 |
| 2017-01-06 | $3.58 | $3.58 | $3.50 | $3.51 | $2.68 | 13,029 |
| 2017-01-05 | $3.52 | $3.68 | $3.52 | $3.66 | $2.80 | 122,031 |
| 2017-01-04 | $3.45 | $3.45 | $3.40 | $3.40 | $2.60 | 2,870 |
| 2017-01-03 | $3.40 | $3.40 | $3.31 | $3.31 | $2.53 | 5,772 |
| 2016-12-30 | $3.15 | $3.20 | $3.15 | $3.15 | $2.41 | 13,562 |
| 2016-12-29 | $3.09 | $3.17 | $3.09 | $3.15 | $2.41 | 2,925 |
| 2016-12-28 | $3.12 | $3.20 | $3.10 | $3.14 | $2.40 | 6,141 |
| 2016-12-27 | $3.05 | $3.06 | $3.04 | $3.04 | $2.32 | 10,247 |
| 2016-12-23 | $3.05 | $3.05 | $2.94 | $3.04 | $2.32 | 525 |
| 2016-12-22 | $3.04 | $3.10 | $3.01 | $3.02 | $2.31 | 24,688 |
| 2016-12-21 | $3.00 | $3.01 | $2.97 | $3.01 | $2.30 | 9,085 |
| 2016-12-20 | $3.03 | $3.04 | $3.01 | $3.04 | $2.32 | 16,929 |
| 2016-12-19 | $3.05 | $3.10 | $3.03 | $3.04 | $2.32 | 17,230 |
| 2016-12-16 | $3.10 | $3.17 | $3.01 | $3.06 | $2.34 | 18,414 |
| 2016-12-15 | $3.17 | $3.18 | $3.02 | $3.07 | $2.34 | 69,444 |
| 2016-12-14 | $3.36 | $3.45 | $3.36 | $3.36 | $2.57 | 5,581 |
| 2016-12-13 | $3.38 | $3.38 | $3.33 | $3.33 | $2.54 | 2,226 |
| 2016-12-12 | $3.40 | $3.43 | $3.39 | $3.41 | $2.60 | 10,256 |
| 2016-12-09 | $3.49 | $3.50 | $3.48 | $3.48 | $2.66 | 15,174 |
| 2016-12-08 | $3.46 | $3.53 | $3.40 | $3.53 | $2.70 | 6,469 |
| 2016-12-07 | $3.40 | $3.55 | $3.40 | $3.55 | $2.71 | 21,448 |
| 2016-12-06 | $3.34 | $3.49 | $3.34 | $3.45 | $2.64 | 9,001 |
| 2016-12-05 | $3.49 | $3.57 | $3.49 | $3.55 | $2.71 | 30,651 |
| 2016-12-02 | $3.39 | $3.52 | $3.30 | $3.52 | $2.69 | 57,405 |
| 2016-12-01 | $3.48 | $3.50 | $3.46 | $3.49 | $2.67 | 3,560 |
| 2016-11-30 | $3.46 | $3.48 | $3.46 | $3.48 | $2.66 | 1,261 |
| 2016-11-29 | $3.50 | $3.55 | $3.50 | $3.52 | $2.69 | 13,033 |
| 2016-11-28 | $3.50 | $3.61 | $3.50 | $3.61 | $2.76 | 1,948 |
| 2016-11-25 | $3.53 | $3.54 | $3.52 | $3.53 | $2.70 | 17,476 |
| 2016-11-23 | $3.52 | $3.62 | $3.52 | $3.62 | $2.77 | 33,900 |
| 2016-11-22 | $3.51 | $3.68 | $3.51 | $3.60 | $2.75 | 7,159 |
| 2016-11-21 | $3.53 | $3.57 | $3.52 | $3.54 | $2.71 | 15,767 |
| 2016-11-18 | $3.50 | $3.55 | $3.50 | $3.54 | $2.70 | 9,831 |
| 2016-11-17 | $3.58 | $3.60 | $3.56 | $3.59 | $2.74 | 13,136 |
| 2016-11-16 | $3.63 | $3.63 | $3.55 | $3.55 | $2.71 | 8,550 |
| 2016-11-15 | $3.58 | $3.63 | $3.58 | $3.63 | $2.77 | 1,300 |
| 2016-11-14 | $3.58 | $3.58 | $3.48 | $3.48 | $2.66 | 3,327 |
| 2016-11-11 | $3.70 | $3.70 | $3.66 | $3.69 | $2.82 | 3,385 |
| 2016-11-10 | $3.90 | $3.90 | $3.81 | $3.81 | $2.91 | 4,554 |
| 2016-11-09 | $4.10 | $4.16 | $4.04 | $4.05 | $3.09 | 7,886 |
| 2016-11-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.04 | 1,000 |
| 2016-11-07 | $4.05 | $4.14 | $4.05 | $4.10 | $3.13 | 3,450 |
| 2016-11-04 | $4.07 | $4.07 | $3.91 | $3.92 | $3.00 | 7,585 |
| 2016-11-03 | $4.18 | $4.21 | $4.12 | $4.21 | $3.21 | 600 |
| 2016-11-02 | $4.10 | $4.18 | $4.10 | $4.10 | $3.13 | 858 |
| 2016-11-01 | $4.19 | $4.19 | $4.10 | $4.14 | $3.16 | 11,361 |
| 2016-10-31 | $3.87 | $3.95 | $3.87 | $3.95 | $3.02 | 2,426 |
| 2016-10-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.01 | 683 |
| 2016-10-27 | $3.92 | $3.98 | $3.92 | $3.98 | $3.04 | 1,800 |
| 2016-10-26 | $3.93 | $3.95 | $3.90 | $3.95 | $3.02 | 1,354 |
| 2016-10-25 | $4.00 | $4.03 | $4.00 | $4.03 | $3.08 | 11,911 |
| 2016-10-24 | $3.87 | $3.87 | $3.87 | $3.87 | $2.96 | 510 |
| 2016-10-21 | $3.87 | $3.92 | $3.82 | $3.91 | $2.99 | 12,354 |
| 2016-10-20 | $3.92 | $3.97 | $3.87 | $3.95 | $3.02 | 2,733 |
| 2016-10-19 | $4.12 | $4.15 | $4.04 | $4.14 | $3.16 | 3,830 |
| 2016-10-18 | $4.11 | $4.11 | $4.07 | $4.07 | $3.11 | 349 |
| 2016-10-17 | $3.88 | $3.95 | $3.88 | $3.94 | $3.01 | 3,372 |
| 2016-10-14 | $3.83 | $3.97 | $3.83 | $3.97 | $3.03 | 446 |
| 2016-10-13 | $4.00 | $4.00 | $3.87 | $3.94 | $3.01 | 4,806 |
| 2016-10-12 | $4.02 | $4.02 | $3.99 | $4.00 | $3.06 | 1,726 |
| 2016-10-11 | $3.97 | $3.97 | $3.90 | $3.90 | $2.98 | 10,169 |
| 2016-10-10 | $4.11 | $4.15 | $4.08 | $4.08 | $3.12 | 7,880 |
| 2016-10-07 | $4.14 | $4.14 | $4.03 | $4.11 | $3.14 | 2,059 |
| 2016-10-06 | $4.24 | $4.24 | $4.16 | $4.16 | $3.18 | 11,449 |
| 2016-10-05 | $4.28 | $4.28 | $4.20 | $4.20 | $3.21 | 1,189 |
| 2016-10-04 | $4.41 | $4.41 | $4.25 | $4.26 | $3.26 | 25,323 |
| 2016-10-03 | $4.60 | $4.61 | $4.60 | $4.61 | $3.52 | 894 |
| 2016-09-30 | $4.70 | $4.78 | $4.69 | $4.78 | $3.65 | 5,053 |
| 2016-09-29 | $4.65 | $4.69 | $4.60 | $4.60 | $3.52 | 19,090 |
| 2016-09-28 | $4.62 | $4.80 | $4.62 | $4.80 | $3.67 | 6,296 |
| 2016-09-27 | $4.65 | $4.74 | $4.65 | $4.71 | $3.60 | 6,084 |
| 2016-09-26 | $4.51 | $4.55 | $4.51 | $4.55 | $3.47 | 1,567 |
| 2016-09-23 | $4.66 | $4.66 | $4.64 | $4.64 | $3.55 | 1,614 |
| 2016-09-22 | $4.83 | $4.83 | $4.83 | $4.83 | $3.69 | 1,170 |
| 2016-09-21 | $4.45 | $4.79 | $4.45 | $4.79 | $3.66 | 14,236 |
| 2016-09-20 | $4.43 | $4.43 | $4.43 | $4.43 | $3.39 | 0 |
| 2016-09-19 | $4.47 | $4.47 | $4.43 | $4.43 | $3.39 | 2,800 |
| 2016-09-16 | $4.39 | $4.40 | $4.30 | $4.30 | $3.29 | 1,710 |
| 2016-09-15 | $4.43 | $4.43 | $4.43 | $4.43 | $3.39 | 675 |
| 2016-09-14 | $4.61 | $4.61 | $4.53 | $4.57 | $3.49 | 653 |
| 2016-09-13 | $4.50 | $4.60 | $4.50 | $4.51 | $3.45 | 8,451 |
| 2016-09-12 | $4.70 | $4.74 | $4.67 | $4.70 | $3.59 | 1,669 |
| 2016-09-09 | $4.69 | $4.74 | $4.62 | $4.62 | $3.53 | 6,110 |
| 2016-09-08 | $5.07 | $5.07 | $4.85 | $4.85 | $3.71 | 3,665 |
| 2016-09-07 | $5.00 | $5.00 | $4.85 | $4.90 | $3.74 | 3,707 |
| 2016-09-06 | $4.75 | $4.94 | $4.75 | $4.94 | $3.78 | 11,589 |
| 2016-09-02 | $4.82 | $4.82 | $4.73 | $4.78 | $3.65 | 19,209 |
| 2016-09-01 | $4.47 | $4.55 | $4.45 | $4.55 | $3.48 | 5,670 |
| 2016-08-31 | $4.50 | $4.50 | $4.41 | $4.45 | $3.40 | 5,823 |
| 2016-08-30 | $4.67 | $4.72 | $4.56 | $4.56 | $3.48 | 10,258 |
| 2016-08-29 | $4.75 | $4.85 | $4.72 | $4.80 | $3.67 | 2,228 |
| 2016-08-26 | $4.98 | $4.98 | $4.68 | $4.68 | $3.58 | 63,579 |
| 2016-08-25 | $4.75 | $4.75 | $4.72 | $4.72 | $3.61 | 5,300 |
| 2016-08-24 | $4.76 | $4.79 | $4.67 | $4.70 | $3.59 | 35,416 |
| 2016-08-23 | $5.01 | $5.03 | $4.80 | $4.80 | $3.67 | 29,483 |
| 2016-08-22 | $5.10 | $5.11 | $5.05 | $5.10 | $3.90 | 30,780 |
| 2016-08-19 | $5.46 | $5.46 | $5.30 | $5.35 | $4.09 | 3,400 |
| 2016-08-18 | $5.60 | $5.63 | $5.53 | $5.63 | $4.30 | 9,163 |
| 2016-08-17 | $5.42 | $5.54 | $5.42 | $5.54 | $4.23 | 12,948 |
| 2016-08-16 | $5.75 | $5.75 | $5.75 | $5.75 | $4.39 | 1,100 |
| 2016-08-15 | $5.73 | $5.74 | $5.60 | $5.72 | $4.37 | 2,200 |
| 2016-08-12 | $5.95 | $5.95 | $5.74 | $5.78 | $4.42 | 37,176 |
| 2016-08-11 | $5.90 | $5.95 | $5.89 | $5.89 | $4.50 | 12,892 |
| 2016-08-10 | $5.95 | $6.07 | $5.78 | $5.79 | $4.42 | 12,605 |
| 2016-08-09 | $5.54 | $5.54 | $5.48 | $5.48 | $4.19 | 2,545 |
| 2016-08-08 | $5.35 | $5.51 | $5.33 | $5.51 | $4.21 | 5,177 |
| 2016-08-05 | $5.51 | $5.51 | $5.29 | $5.33 | $4.07 | 5,994 |
| 2016-08-04 | $5.49 | $5.59 | $5.49 | $5.54 | $4.23 | 7,268 |
| 2016-08-03 | $5.47 | $5.50 | $5.34 | $5.48 | $4.19 | 8,504 |
| 2016-08-02 | $5.57 | $5.58 | $5.40 | $5.50 | $4.20 | 23,783 |
| 2016-08-01 | $5.37 | $5.46 | $5.36 | $5.36 | $4.10 | 17,273 |
| 2016-07-29 | $5.25 | $5.25 | $5.19 | $5.21 | $3.98 | 19,348 |
| 2016-07-28 | $5.00 | $5.25 | $5.00 | $5.15 | $3.94 | 10,379 |
| 2016-07-27 | $4.95 | $5.00 | $4.86 | $5.00 | $3.82 | 15,879 |
| 2016-07-26 | $4.61 | $4.75 | $4.61 | $4.74 | $3.62 | 27,027 |
| 2016-07-25 | $4.43 | $4.43 | $4.42 | $4.42 | $3.38 | 2,100 |
| 2016-07-22 | $4.47 | $4.47 | $4.44 | $4.44 | $3.39 | 4,000 |
| 2016-07-21 | $4.50 | $4.55 | $4.43 | $4.46 | $3.41 | 27,396 |
| 2016-07-20 | $4.51 | $4.51 | $4.17 | $4.17 | $3.19 | 15,973 |
| 2016-07-19 | $4.55 | $4.55 | $4.51 | $4.53 | $3.46 | 6,592 |
| 2016-07-18 | $4.57 | $4.61 | $4.53 | $4.55 | $3.48 | 6,746 |
| 2016-07-15 | $4.60 | $4.60 | $4.57 | $4.57 | $3.49 | 50,084 |
| 2016-07-14 | $4.55 | $4.61 | $4.51 | $4.60 | $3.52 | 40,605 |
| 2016-07-13 | $4.44 | $4.46 | $4.35 | $4.35 | $3.32 | 20,850 |
| 2016-07-12 | $4.32 | $4.47 | $4.31 | $4.33 | $3.31 | 43,347 |
| 2016-07-11 | $4.40 | $4.52 | $4.39 | $4.51 | $3.45 | 75,224 |
| 2016-07-08 | $4.24 | $4.39 | $4.24 | $4.36 | $3.33 | 5,734 |
| 2016-07-07 | $4.48 | $4.49 | $4.30 | $4.30 | $3.29 | 17,445 |
| 2016-07-06 | $4.43 | $4.50 | $4.41 | $4.50 | $3.44 | 13,705 |
| 2016-07-05 | $4.60 | $4.60 | $4.39 | $4.39 | $3.35 | 11,593 |
| 2016-07-01 | $4.60 | $4.60 | $4.37 | $4.39 | $3.35 | 21,412 |
| 2016-06-30 | $4.15 | $4.20 | $4.06 | $4.20 | $3.21 | 8,184 |
| 2016-06-29 | $3.94 | $3.94 | $3.94 | $3.94 | $3.01 | 3,000 |
| 2016-06-28 | $3.75 | $3.75 | $3.71 | $3.71 | $2.84 | 1,909 |
| 2016-06-27 | $3.82 | $3.89 | $3.67 | $3.72 | $2.84 | 8,300 |
| 2016-06-24 | $4.05 | $4.05 | $3.74 | $3.74 | $2.86 | 30,693 |
| 2016-06-23 | $4.04 | $4.07 | $4.04 | $4.05 | $3.09 | 5,041 |
| 2016-06-22 | $4.08 | $4.08 | $3.93 | $3.93 | $3.00 | 7,067 |
| 2016-06-21 | $4.17 | $4.17 | $4.00 | $4.07 | $3.11 | 7,805 |
| 2016-06-20 | $4.17 | $4.18 | $4.16 | $4.17 | $3.19 | 17,348 |
| 2016-06-17 | $4.15 | $4.15 | $4.00 | $4.00 | $3.06 | 10,826 |
| 2016-06-16 | $3.97 | $3.98 | $3.83 | $3.86 | $2.95 | 8,915 |
| 2016-06-15 | $3.92 | $4.06 | $3.92 | $3.97 | $3.03 | 8,605 |
| 2016-06-14 | $3.99 | $3.99 | $3.76 | $3.87 | $2.96 | 4,595 |
| 2016-06-13 | $4.08 | $4.08 | $3.93 | $3.97 | $3.03 | 19,901 |
| 2016-06-10 | $4.16 | $4.16 | $4.06 | $4.08 | $3.12 | 8,827 |
| 2016-06-09 | $4.31 | $4.44 | $4.30 | $4.31 | $3.29 | 8,021 |
| 2016-06-08 | $4.33 | $4.49 | $4.33 | $4.49 | $3.43 | 7,821 |
| 2016-06-07 | $4.30 | $4.33 | $4.23 | $4.33 | $3.31 | 4,567 |
| 2016-06-06 | $4.27 | $4.29 | $4.17 | $4.17 | $3.19 | 6,642 |
| 2016-06-03 | $3.50 | $4.27 | $3.50 | $4.16 | $3.18 | 8,915 |
| 2016-06-02 | $3.53 | $3.53 | $3.53 | $3.53 | $2.70 | 461 |
Anglo American Platinum Ltd (ANGPY) News Headlines
Recent Anglo American Platinum Ltd (ANGPY) News
Similar Companies to Anglo American Platinum Ltd (ANGPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |