BBVA Argentina (BBAR) Exchange: NYSE
Data as of May 2, 2025
$21.40 ($0.62) 2.98%
BBVA Argentina - Daily Information
Click for more stock information on BBVA Argentina.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.49 |
| Previous Close | $21.40 |
| High | $22.21 |
| Low | $21.21 |
| Adjusted Open | $21.49 |
| Previous Adjusted Close | $21.40 |
| Adjusted High | $22.21 |
| Adjusted Low | $21.21 |
About BBVA Argentina (BBAR)
BBVA Argentina is a national banking organization inproviding financial products and services to various businesses and individuals in Argentina. It was formerly known as Banco Francés, before being rebranded as BBVA Argentin in 2020. The bank has more than 1,000 branches and ATMs, over 3.5 million customers and 31,000 employees across the country. Since its beginnings, BBVA Argentina has grown to become a leader in both the retail banking and commercial banking sectors and is now one of the most important private banks in the country.
Invest in BBVA Argentina (BBAR)
Historical Stock Data for BBVA Argentina (BBAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $21.49 | $22.21 | $21.21 | $21.40 | $21.40 | 1,271,379 |
| 2025-04-22 | $19.96 | $21.02 | $19.96 | $20.78 | $20.78 | 467,767 |
| 2025-04-21 | $20.30 | $20.46 | $19.44 | $19.80 | $19.80 | 491,726 |
| 2025-04-17 | $20.25 | $21.12 | $20.07 | $20.27 | $20.27 | 632,933 |
| 2025-04-16 | $19.40 | $20.62 | $19.40 | $20.23 | $20.23 | 699,527 |
| 2025-04-15 | $20.40 | $20.71 | $19.76 | $19.88 | $19.88 | 690,948 |
| 2025-04-14 | $19.59 | $21.07 | $19.55 | $20.36 | $20.36 | 1,496,417 |
| 2025-04-11 | $16.19 | $18.46 | $16.10 | $17.79 | $17.79 | 1,070,912 |
| 2025-04-10 | $16.30 | $16.60 | $15.36 | $16.06 | $16.06 | 544,910 |
| 2025-04-09 | $14.84 | $17.24 | $13.95 | $16.56 | $16.56 | 1,253,427 |
| 2025-04-08 | $15.66 | $15.98 | $14.75 | $15.01 | $15.01 | 1,180,110 |
| 2025-04-07 | $14.81 | $16.13 | $14.45 | $14.94 | $14.94 | 1,655,357 |
| 2025-04-04 | $17.13 | $17.15 | $15.20 | $15.80 | $15.80 | 1,337,880 |
| 2025-04-03 | $17.22 | $18.09 | $17.22 | $17.86 | $17.86 | 760,010 |
| 2025-04-02 | $17.90 | $18.59 | $17.90 | $18.52 | $18.52 | 163,872 |
| 2025-04-01 | $18.17 | $18.48 | $17.89 | $18.35 | $18.35 | 332,613 |
| 2025-03-31 | $18.07 | $18.60 | $17.71 | $18.12 | $18.12 | 502,015 |
| 2025-03-28 | $18.85 | $19.00 | $18.34 | $18.73 | $18.73 | 412,149 |
| 2025-03-27 | $19.85 | $20.37 | $18.84 | $19.14 | $19.14 | 383,485 |
| 2025-03-26 | $19.78 | $20.41 | $19.36 | $19.58 | $19.58 | 545,687 |
| 2025-03-25 | $19.43 | $20.38 | $19.07 | $19.90 | $19.90 | 782,128 |
| 2025-03-24 | $19.34 | $19.68 | $18.74 | $19.01 | $19.01 | 389,685 |
| 2025-03-21 | $18.16 | $19.19 | $18.06 | $19.02 | $19.02 | 323,059 |
| 2025-03-20 | $18.62 | $18.98 | $18.36 | $18.43 | $18.43 | 325,758 |
| 2025-03-19 | $17.49 | $19.00 | $17.46 | $18.80 | $18.80 | 748,957 |
| 2025-03-18 | $18.30 | $18.30 | $17.41 | $17.63 | $17.63 | 925,317 |
| 2025-03-17 | $19.11 | $19.14 | $18.40 | $18.42 | $18.42 | 397,229 |
| 2025-03-14 | $18.47 | $18.99 | $18.34 | $18.97 | $18.97 | 362,726 |
| 2025-03-13 | $18.76 | $19.07 | $17.99 | $18.18 | $18.18 | 460,386 |
| 2025-03-12 | $17.71 | $18.74 | $17.58 | $18.58 | $18.58 | 797,016 |
| 2025-03-11 | $17.04 | $17.70 | $16.85 | $17.43 | $17.43 | 761,017 |
| 2025-03-10 | $17.94 | $18.31 | $16.82 | $17.22 | $17.22 | 1,383,857 |
| 2025-03-07 | $18.80 | $18.93 | $17.85 | $18.83 | $18.83 | 696,569 |
| 2025-03-06 | $18.03 | $19.79 | $18.03 | $18.53 | $18.53 | 696,819 |
| 2025-03-05 | $18.36 | $19.30 | $18.25 | $19.02 | $19.02 | 510,821 |
| 2025-03-04 | $18.18 | $18.82 | $17.52 | $18.36 | $18.36 | 534,144 |
| 2025-03-03 | $19.32 | $20.23 | $18.44 | $18.71 | $18.71 | 694,251 |
| 2025-02-28 | $17.70 | $18.80 | $17.53 | $18.76 | $18.76 | 674,472 |
| 2025-02-27 | $19.19 | $19.19 | $17.85 | $18.09 | $18.09 | 696,902 |
| 2025-02-26 | $18.98 | $19.55 | $18.74 | $19.02 | $19.02 | 489,296 |
| 2025-02-25 | $19.00 | $19.11 | $18.21 | $18.94 | $18.94 | 834,512 |
| 2025-02-24 | $19.08 | $19.73 | $18.62 | $18.88 | $18.88 | 1,136,765 |
| 2025-02-21 | $20.48 | $20.76 | $19.21 | $19.35 | $19.35 | 479,216 |
| 2025-02-20 | $19.90 | $20.42 | $19.30 | $20.33 | $20.33 | 519,640 |
| 2025-02-19 | $20.08 | $20.51 | $19.54 | $19.86 | $19.86 | 652,276 |
| 2025-02-18 | $18.75 | $20.34 | $18.68 | $19.78 | $19.78 | 1,150,998 |
| 2025-02-14 | $20.28 | $20.51 | $19.92 | $20.27 | $20.27 | 560,158 |
| 2025-02-13 | $19.67 | $20.37 | $19.36 | $20.17 | $20.17 | 754,163 |
| 2025-02-12 | $18.67 | $19.86 | $18.50 | $19.40 | $19.40 | 1,047,730 |
| 2025-02-11 | $20.30 | $20.50 | $19.00 | $19.15 | $19.15 | 1,228,335 |
| 2025-02-10 | $21.19 | $22.20 | $20.59 | $20.72 | $20.72 | 851,255 |
| 2025-02-07 | $22.37 | $22.55 | $20.57 | $21.07 | $21.07 | 853,349 |
| 2025-02-06 | $21.16 | $22.57 | $20.94 | $22.37 | $22.37 | 552,447 |
| 2025-02-05 | $21.33 | $21.49 | $20.89 | $21.02 | $21.02 | 480,706 |
| 2025-02-04 | $21.52 | $22.00 | $21.15 | $21.21 | $21.21 | 522,663 |
| 2025-02-03 | $21.13 | $21.98 | $20.93 | $21.51 | $21.51 | 837,737 |
| 2025-01-31 | $22.71 | $22.80 | $21.77 | $21.85 | $21.85 | 630,350 |
| 2025-01-30 | $23.20 | $23.58 | $22.47 | $22.60 | $22.60 | 847,706 |
| 2025-01-29 | $21.47 | $22.84 | $21.06 | $22.84 | $22.84 | 562,256 |
| 2025-01-28 | $21.57 | $21.58 | $20.29 | $21.38 | $21.38 | 1,101,785 |
| 2025-01-27 | $22.28 | $22.38 | $20.87 | $21.20 | $21.20 | 1,345,855 |
| 2025-01-24 | $22.90 | $23.62 | $22.13 | $22.54 | $22.54 | 577,307 |
| 2025-01-23 | $23.37 | $23.72 | $22.79 | $22.90 | $22.90 | 583,433 |
| 2025-01-22 | $23.32 | $23.90 | $22.75 | $23.65 | $23.65 | 743,363 |
| 2025-01-21 | $22.02 | $23.34 | $21.56 | $23.33 | $23.33 | 1,042,135 |
| 2025-01-17 | $22.70 | $22.88 | $21.47 | $21.89 | $21.89 | 1,110,536 |
| 2025-01-16 | $23.45 | $23.47 | $22.51 | $22.72 | $22.72 | 602,655 |
| 2025-01-15 | $23.71 | $23.90 | $22.68 | $23.37 | $23.37 | 853,383 |
| 2025-01-14 | $22.33 | $23.54 | $22.08 | $23.09 | $23.09 | 893,252 |
| 2025-01-13 | $23.14 | $23.15 | $21.26 | $21.67 | $21.67 | 1,296,323 |
| 2025-01-10 | $23.00 | $23.75 | $22.02 | $23.42 | $23.42 | 1,245,392 |
| 2025-01-08 | $22.89 | $23.10 | $21.92 | $22.45 | $22.45 | 1,523,214 |
| 2025-01-07 | $23.63 | $25.01 | $22.75 | $22.96 | $22.96 | 1,907,287 |
| 2025-01-06 | $23.21 | $24.29 | $22.91 | $23.27 | $23.27 | 1,742,929 |
| 2025-01-03 | $22.64 | $22.79 | $21.05 | $22.26 | $22.26 | 1,486,375 |
| 2025-01-02 | $19.44 | $21.94 | $19.15 | $21.77 | $21.77 | 1,729,553 |
| 2024-12-31 | $19.27 | $19.32 | $18.79 | $19.06 | $19.06 | 345,975 |
| 2024-12-30 | $19.38 | $19.87 | $18.63 | $19.05 | $19.05 | 590,164 |
| 2024-12-27 | $19.65 | $19.85 | $18.89 | $19.68 | $19.68 | 667,588 |
| 2024-12-26 | $19.33 | $20.00 | $19.25 | $19.56 | $19.56 | 534,595 |
| 2024-12-24 | $18.49 | $19.46 | $18.49 | $19.46 | $19.46 | 348,597 |
| 2024-12-23 | $18.56 | $18.73 | $17.94 | $18.48 | $18.48 | 985,643 |
| 2024-12-20 | $16.61 | $18.35 | $16.32 | $18.30 | $18.30 | 1,250,698 |
| 2024-12-19 | $18.08 | $18.40 | $16.86 | $16.88 | $16.88 | 1,064,369 |
| 2024-12-18 | $19.31 | $19.81 | $17.15 | $17.42 | $17.42 | 1,079,755 |
| 2024-12-17 | $19.30 | $19.98 | $19.06 | $19.21 | $19.21 | 990,316 |
| 2024-12-16 | $17.86 | $19.90 | $17.71 | $19.22 | $19.22 | 1,963,995 |
| 2024-12-13 | $17.24 | $17.60 | $16.80 | $17.22 | $17.22 | 630,102 |
| 2024-12-12 | $17.39 | $17.66 | $16.90 | $17.35 | $17.35 | 807,693 |
| 2024-12-11 | $16.59 | $17.45 | $16.06 | $17.39 | $17.39 | 728,211 |
| 2024-12-10 | $17.49 | $17.71 | $16.45 | $16.62 | $16.62 | 755,003 |
| 2024-12-09 | $17.15 | $17.96 | $16.75 | $17.42 | $17.42 | 670,253 |
| 2024-12-06 | $16.77 | $17.27 | $16.50 | $17.27 | $17.27 | 484,520 |
| 2024-12-05 | $16.43 | $17.18 | $16.18 | $16.73 | $16.73 | 515,493 |
| 2024-12-04 | $17.30 | $17.41 | $16.29 | $16.31 | $16.31 | 637,506 |
| 2024-12-03 | $17.71 | $17.95 | $17.20 | $17.24 | $17.24 | 1,007,358 |
| 2024-12-02 | $16.50 | $17.80 | $16.16 | $17.38 | $17.38 | 1,000,896 |
| 2024-11-29 | $16.48 | $16.73 | $16.12 | $16.58 | $16.58 | 349,122 |
| 2024-11-27 | $16.97 | $17.04 | $16.20 | $16.36 | $16.36 | 447,810 |
| 2024-11-26 | $16.47 | $17.18 | $16.33 | $16.89 | $16.89 | 817,784 |
| 2024-11-25 | $16.77 | $16.84 | $15.96 | $16.50 | $16.50 | 936,150 |
| 2024-11-22 | $16.44 | $16.76 | $15.95 | $16.55 | $16.55 | 584,324 |
| 2024-11-21 | $17.68 | $18.24 | $16.02 | $16.40 | $16.40 | 1,121,015 |
| 2024-11-20 | $17.49 | $17.67 | $16.95 | $17.57 | $17.57 | 604,046 |
| 2024-11-19 | $17.15 | $17.65 | $16.83 | $17.24 | $17.24 | 960,266 |
| 2024-11-18 | $16.55 | $18.06 | $16.25 | $17.68 | $17.68 | 877,100 |
| 2024-11-15 | $15.99 | $16.70 | $15.83 | $16.25 | $16.25 | 644,068 |
| 2024-11-14 | $16.31 | $16.48 | $15.69 | $16.04 | $16.04 | 554,731 |
| 2024-11-13 | $15.82 | $16.38 | $15.56 | $16.18 | $16.18 | 642,578 |
| 2024-11-12 | $15.54 | $15.90 | $15.20 | $15.76 | $15.76 | 517,677 |
| 2024-11-11 | $15.54 | $15.65 | $14.66 | $15.57 | $15.57 | 374,831 |
| 2024-11-08 | $15.80 | $15.95 | $15.06 | $15.37 | $15.37 | 755,590 |
| 2024-11-07 | $15.33 | $16.12 | $15.25 | $15.77 | $15.77 | 1,375,872 |
| 2024-11-06 | $14.26 | $15.33 | $13.95 | $15.29 | $15.29 | 2,302,120 |
| 2024-11-05 | $13.65 | $14.28 | $13.36 | $14.10 | $14.10 | 1,034,215 |
| 2024-11-04 | $13.78 | $14.13 | $13.50 | $13.71 | $13.71 | 538,470 |
| 2024-11-01 | $13.85 | $14.21 | $13.76 | $13.78 | $13.78 | 872,849 |
| 2024-10-31 | $13.56 | $13.91 | $13.22 | $13.77 | $13.77 | 861,660 |
| 2024-10-30 | $13.75 | $14.03 | $13.36 | $13.57 | $13.57 | 574,621 |
| 2024-10-29 | $14.01 | $14.44 | $13.78 | $13.86 | $13.86 | 816,081 |
| 2024-10-28 | $13.60 | $14.45 | $13.60 | $13.81 | $13.81 | 1,424,534 |
| 2024-10-25 | $12.38 | $13.52 | $12.35 | $13.45 | $13.45 | 1,443,460 |
| 2024-10-24 | $11.40 | $12.39 | $11.38 | $12.37 | $12.37 | 956,993 |
| 2024-10-23 | $11.53 | $11.53 | $11.22 | $11.33 | $11.33 | 297,662 |
| 2024-10-22 | $11.59 | $11.69 | $11.48 | $11.59 | $11.59 | 209,324 |
| 2024-10-21 | $11.56 | $11.72 | $11.27 | $11.66 | $11.66 | 424,402 |
| 2024-10-18 | $11.26 | $11.62 | $11.18 | $11.56 | $11.56 | 342,079 |
| 2024-10-17 | $11.40 | $11.62 | $11.18 | $11.32 | $11.32 | 570,865 |
| 2024-10-16 | $12.09 | $12.23 | $11.34 | $11.34 | $11.34 | 652,362 |
| 2024-10-15 | $11.96 | $12.21 | $11.80 | $12.04 | $12.04 | 426,154 |
| 2024-10-14 | $12.39 | $12.73 | $11.92 | $12.02 | $12.02 | 573,548 |
| 2024-10-11 | $11.96 | $12.44 | $11.78 | $12.35 | $12.35 | 430,601 |
| 2024-10-10 | $11.73 | $12.05 | $11.46 | $11.94 | $11.94 | 691,787 |
| 2024-10-09 | $11.23 | $11.83 | $11.06 | $11.71 | $11.71 | 666,939 |
| 2024-10-08 | $10.72 | $11.32 | $10.72 | $11.32 | $11.32 | 415,918 |
| 2024-10-07 | $11.01 | $11.01 | $10.69 | $10.81 | $10.81 | 372,400 |
| 2024-10-04 | $11.25 | $11.26 | $10.94 | $11.13 | $11.13 | 594,567 |
| 2024-10-03 | $10.36 | $11.11 | $10.35 | $11.09 | $11.09 | 614,780 |
| 2024-10-02 | $10.49 | $10.60 | $10.24 | $10.45 | $10.45 | 309,835 |
| 2024-10-01 | $10.37 | $10.64 | $10.06 | $10.49 | $10.49 | 463,590 |
| 2024-09-30 | $10.89 | $10.89 | $10.24 | $10.37 | $10.37 | 777,048 |
| 2024-09-27 | $10.75 | $11.03 | $10.62 | $10.92 | $10.92 | 380,595 |
| 2024-09-26 | $11.06 | $11.15 | $10.70 | $10.74 | $10.74 | 582,414 |
| 2024-09-25 | $11.42 | $11.49 | $10.85 | $10.91 | $10.91 | 1,147,411 |
| 2024-09-24 | $11.68 | $11.81 | $11.36 | $11.42 | $11.42 | 617,969 |
| 2024-09-23 | $11.84 | $11.96 | $11.45 | $11.57 | $11.57 | 726,025 |
| 2024-09-20 | $12.01 | $12.04 | $11.76 | $11.85 | $11.85 | 580,273 |
| 2024-09-19 | $12.07 | $12.40 | $11.83 | $12.04 | $12.04 | 970,013 |
| 2024-09-18 | $11.41 | $11.92 | $11.29 | $11.75 | $11.75 | 1,052,304 |
| 2024-09-17 | $11.41 | $11.49 | $11.09 | $11.34 | $11.34 | 764,440 |
| 2024-09-16 | $11.35 | $12.03 | $11.28 | $11.33 | $11.33 | 1,028,754 |
| 2024-09-13 | $11.23 | $11.40 | $11.07 | $11.34 | $11.34 | 736,464 |
| 2024-09-12 | $10.95 | $11.22 | $10.86 | $11.09 | $11.09 | 492,620 |
| 2024-09-11 | $10.70 | $11.32 | $10.65 | $10.93 | $10.93 | 872,374 |
| 2024-09-10 | $11.03 | $11.05 | $10.37 | $10.73 | $10.73 | 805,040 |
| 2024-09-09 | $11.01 | $11.42 | $10.99 | $11.06 | $11.06 | 861,291 |
| 2024-09-06 | $11.30 | $11.34 | $10.62 | $11.00 | $11.00 | 800,649 |
| 2024-09-05 | $11.50 | $11.65 | $11.20 | $11.30 | $11.30 | 748,798 |
| 2024-09-04 | $10.54 | $11.51 | $10.36 | $11.47 | $11.47 | 2,371,797 |
| 2024-09-03 | $10.26 | $10.86 | $10.00 | $10.43 | $10.43 | 1,088,246 |
| 2024-08-30 | $10.15 | $10.82 | $10.09 | $10.24 | $10.24 | 1,447,624 |
| 2024-08-29 | $9.50 | $10.02 | $9.34 | $10.00 | $10.00 | 788,172 |
| 2024-08-28 | $9.40 | $9.51 | $9.24 | $9.46 | $9.46 | 485,054 |
| 2024-08-27 | $9.30 | $9.57 | $9.23 | $9.46 | $9.46 | 399,219 |
| 2024-08-26 | $9.61 | $9.75 | $9.19 | $9.32 | $9.32 | 569,505 |
| 2024-08-23 | $9.38 | $9.77 | $9.38 | $9.68 | $9.68 | 684,629 |
| 2024-08-22 | $10.01 | $10.21 | $9.42 | $9.44 | $9.44 | 920,343 |
| 2024-08-21 | $10.31 | $10.34 | $9.91 | $10.05 | $10.05 | 710,464 |
| 2024-08-20 | $10.38 | $10.49 | $10.08 | $10.31 | $10.31 | 533,539 |
| 2024-08-19 | $10.17 | $10.41 | $10.05 | $10.40 | $10.40 | 707,484 |
| 2024-08-16 | $10.39 | $10.68 | $10.07 | $10.14 | $10.14 | 699,888 |
| 2024-08-15 | $10.08 | $10.49 | $10.08 | $10.41 | $10.41 | 1,028,587 |
| 2024-08-14 | $9.57 | $10.13 | $9.54 | $9.94 | $9.94 | 951,648 |
| 2024-08-13 | $9.51 | $9.64 | $9.35 | $9.60 | $9.60 | 636,360 |
| 2024-08-12 | $9.21 | $9.49 | $9.18 | $9.45 | $9.45 | 517,391 |
| 2024-08-09 | $8.93 | $9.28 | $8.83 | $9.25 | $9.25 | 717,031 |
| 2024-08-08 | $8.33 | $8.93 | $8.33 | $8.89 | $8.89 | 674,110 |
| 2024-08-07 | $8.42 | $8.49 | $8.06 | $8.13 | $8.13 | 443,477 |
| 2024-08-06 | $7.88 | $8.40 | $7.76 | $8.27 | $8.27 | 552,817 |
| 2024-08-05 | $7.05 | $8.04 | $7.05 | $7.84 | $7.84 | 608,246 |
| 2024-08-02 | $8.20 | $8.28 | $7.80 | $7.83 | $7.83 | 712,058 |
| 2024-08-01 | $9.22 | $9.29 | $8.80 | $9.02 | $8.47 | 579,763 |
| 2024-07-31 | $8.48 | $9.37 | $8.48 | $9.18 | $8.62 | 572,412 |
| 2024-07-30 | $8.45 | $8.83 | $8.45 | $8.56 | $8.03 | 502,246 |
| 2024-07-29 | $8.80 | $8.83 | $8.45 | $8.54 | $8.54 | 690,312 |
| 2024-07-26 | $8.83 | $8.87 | $8.64 | $8.76 | $8.76 | 367,150 |
| 2024-07-25 | $8.70 | $8.95 | $8.54 | $8.61 | $8.61 | 340,963 |
| 2024-07-24 | $9.20 | $9.29 | $8.81 | $8.82 | $8.82 | 358,912 |
| 2024-07-23 | $8.74 | $9.18 | $8.73 | $9.17 | $9.17 | 632,910 |
| 2024-07-22 | $8.63 | $8.83 | $8.60 | $8.65 | $8.65 | 505,451 |
| 2024-07-19 | $8.51 | $9.04 | $8.41 | $8.70 | $8.70 | 389,371 |
| 2024-07-18 | $8.59 | $8.68 | $8.33 | $8.47 | $8.47 | 874,052 |
| 2024-07-17 | $8.99 | $9.07 | $8.52 | $8.57 | $8.57 | 905,921 |
| 2024-07-16 | $8.86 | $9.12 | $8.69 | $9.11 | $9.11 | 802,645 |
| 2024-07-15 | $9.09 | $9.28 | $8.82 | $8.82 | $8.82 | 405,552 |
| 2024-07-12 | $9.64 | $9.71 | $9.40 | $9.53 | $9.53 | 369,777 |
| 2024-07-11 | $9.87 | $9.90 | $9.56 | $9.63 | $9.63 | 641,885 |
| 2024-07-10 | $9.52 | $9.86 | $9.49 | $9.73 | $9.73 | 729,373 |
| 2024-07-09 | $9.23 | $9.70 | $9.18 | $9.51 | $9.51 | 444,075 |
| 2024-07-08 | $8.92 | $9.23 | $8.80 | $9.23 | $9.23 | 430,596 |
| 2024-07-05 | $8.88 | $9.07 | $8.69 | $8.85 | $8.85 | 383,782 |
| 2024-07-03 | $8.80 | $9.05 | $8.73 | $8.88 | $8.88 | 350,049 |
| 2024-07-02 | $8.55 | $8.88 | $8.43 | $8.85 | $8.85 | 360,175 |
| 2024-07-01 | $9.25 | $9.27 | $8.62 | $8.65 | $8.65 | 682,521 |
| 2024-06-28 | $9.62 | $9.67 | $9.11 | $9.25 | $9.25 | 617,669 |
| 2024-06-27 | $9.15 | $9.52 | $8.99 | $9.51 | $9.51 | 612,551 |
| 2024-06-26 | $9.28 | $9.49 | $9.08 | $9.12 | $9.12 | 301,109 |
| 2024-06-25 | $9.35 | $9.57 | $9.29 | $9.40 | $9.40 | 361,903 |
| 2024-06-24 | $9.48 | $9.54 | $9.14 | $9.33 | $9.33 | 520,787 |
| 2024-06-21 | $9.25 | $9.50 | $9.16 | $9.39 | $9.39 | 773,234 |
| 2024-06-20 | $10.42 | $10.56 | $9.41 | $9.60 | $9.60 | 1,165,432 |
| 2024-06-18 | $10.21 | $10.66 | $10.12 | $10.47 | $10.47 | 382,782 |
| 2024-06-17 | $10.27 | $10.70 | $10.16 | $10.22 | $10.22 | 310,330 |
| 2024-06-14 | $10.45 | $10.69 | $10.34 | $10.48 | $10.48 | 742,721 |
| 2024-06-13 | $10.51 | $10.93 | $10.06 | $10.70 | $10.70 | 1,817,398 |
| 2024-06-12 | $9.84 | $10.29 | $9.62 | $9.97 | $9.97 | 811,877 |
| 2024-06-11 | $9.83 | $9.97 | $9.54 | $9.64 | $9.64 | 539,879 |
| 2024-06-10 | $9.30 | $9.95 | $8.95 | $9.86 | $9.86 | 920,693 |
| 2024-06-07 | $9.60 | $9.97 | $9.54 | $9.78 | $9.78 | 970,383 |
| 2024-06-06 | $10.24 | $10.24 | $9.61 | $9.65 | $9.65 | 1,052,538 |
| 2024-06-05 | $10.25 | $10.45 | $9.76 | $10.27 | $10.27 | 1,186,948 |
| 2024-06-04 | $10.85 | $10.93 | $10.20 | $10.30 | $10.30 | 1,204,669 |
| 2024-06-03 | $11.29 | $11.44 | $11.02 | $11.18 | $11.18 | 501,775 |
| 2024-05-31 | $11.34 | $11.38 | $10.89 | $11.29 | $11.29 | 950,486 |
| 2024-05-30 | $10.45 | $11.44 | $10.40 | $11.35 | $11.35 | 1,406,402 |
| 2024-05-29 | $9.77 | $10.28 | $9.77 | $10.23 | $10.23 | 603,029 |
| 2024-05-28 | $10.00 | $10.28 | $9.78 | $9.96 | $9.96 | 1,067,469 |
| 2024-05-24 | $9.72 | $10.13 | $9.42 | $9.84 | $9.84 | 1,155,433 |
| 2024-05-23 | $10.51 | $10.65 | $9.56 | $9.62 | $9.62 | 1,943,074 |
| 2024-05-22 | $11.16 | $11.38 | $10.48 | $10.70 | $10.70 | 1,389,602 |
| 2024-05-21 | $11.74 | $11.81 | $11.13 | $11.32 | $11.32 | 1,327,682 |
| 2024-05-20 | $11.52 | $11.84 | $11.25 | $11.70 | $11.70 | 845,510 |
| 2024-05-17 | $11.52 | $11.77 | $11.37 | $11.46 | $11.46 | 1,040,790 |
| 2024-05-16 | $11.63 | $11.68 | $11.04 | $11.51 | $11.51 | 1,038,806 |
| 2024-05-15 | $11.34 | $11.87 | $11.26 | $11.63 | $11.63 | 1,415,030 |
| 2024-05-14 | $10.77 | $11.40 | $10.70 | $11.24 | $11.24 | 864,749 |
| 2024-05-13 | $11.00 | $11.06 | $10.54 | $10.77 | $10.77 | 736,574 |
| 2024-05-10 | $11.33 | $11.38 | $10.86 | $10.90 | $10.90 | 919,998 |
| 2024-05-09 | $11.13 | $11.24 | $10.73 | $11.15 | $11.15 | 791,180 |
| 2024-05-08 | $11.03 | $11.67 | $11.03 | $11.18 | $11.18 | 1,674,628 |
| 2024-05-07 | $11.64 | $11.64 | $10.95 | $11.01 | $11.01 | 1,781,882 |
| 2024-05-06 | $10.60 | $11.42 | $10.60 | $11.37 | $11.37 | 2,050,606 |
| 2024-05-03 | $9.72 | $10.54 | $9.60 | $10.49 | $10.49 | 1,649,892 |
| 2024-05-02 | $9.80 | $9.89 | $9.52 | $9.60 | $9.60 | 929,186 |
| 2024-05-01 | $9.56 | $9.90 | $9.21 | $9.68 | $9.68 | 982,936 |
| 2024-04-30 | $9.41 | $10.01 | $9.41 | $9.56 | $9.56 | 1,644,549 |
| 2024-04-29 | $9.30 | $9.47 | $9.10 | $9.38 | $9.38 | 768,588 |
| 2024-04-26 | $9.01 | $9.26 | $8.88 | $9.25 | $9.25 | 985,493 |
| 2024-04-25 | $8.81 | $9.14 | $8.65 | $8.96 | $8.96 | 1,532,187 |
| 2024-04-24 | $9.34 | $9.43 | $8.79 | $8.85 | $8.85 | 1,285,282 |
| 2024-04-23 | $9.40 | $9.86 | $9.29 | $9.40 | $9.40 | 1,676,229 |
| 2024-04-22 | $8.66 | $9.48 | $8.47 | $9.38 | $9.38 | 1,818,673 |
| 2024-04-19 | $8.10 | $8.65 | $8.07 | $8.57 | $8.57 | 1,506,355 |
| 2024-04-18 | $8.09 | $8.32 | $7.99 | $8.07 | $8.07 | 893,370 |
| 2024-04-17 | $8.26 | $8.29 | $7.83 | $8.03 | $8.03 | 974,446 |
| 2024-04-16 | $8.00 | $8.27 | $7.92 | $8.19 | $8.19 | 1,432,890 |
| 2024-04-15 | $8.74 | $8.84 | $8.09 | $8.14 | $8.14 | 1,202,945 |
| 2024-04-12 | $8.83 | $8.98 | $8.61 | $8.69 | $8.69 | 822,645 |
| 2024-04-11 | $8.92 | $9.04 | $8.73 | $9.01 | $9.01 | 719,947 |
| 2024-04-10 | $9.00 | $9.22 | $8.73 | $8.90 | $8.90 | 1,090,763 |
| 2024-04-09 | $9.30 | $9.51 | $8.97 | $9.18 | $9.18 | 876,682 |
| 2024-04-08 | $9.39 | $9.51 | $9.04 | $9.19 | $9.19 | 1,454,828 |
| 2024-04-05 | $8.62 | $9.19 | $8.62 | $9.17 | $9.17 | 1,259,377 |
| 2024-04-04 | $8.88 | $8.88 | $8.63 | $8.63 | $8.63 | 837,822 |
| 2024-04-03 | $8.08 | $8.84 | $8.08 | $8.77 | $8.77 | 1,155,595 |
| 2024-04-02 | $8.37 | $8.42 | $8.02 | $8.08 | $8.08 | 665,535 |
| 2024-04-01 | $8.48 | $8.60 | $8.35 | $8.43 | $8.43 | 469,821 |
| 2024-03-28 | $8.50 | $8.72 | $8.42 | $8.48 | $8.48 | 949,357 |
| 2024-03-27 | $8.37 | $8.51 | $8.21 | $8.50 | $8.50 | 616,792 |
| 2024-03-26 | $8.61 | $8.67 | $8.19 | $8.32 | $8.32 | 878,032 |
| 2024-03-25 | $8.55 | $8.94 | $8.38 | $8.47 | $8.47 | 1,412,501 |
| 2024-03-22 | $8.45 | $8.60 | $8.23 | $8.47 | $8.47 | 1,295,591 |
| 2024-03-21 | $8.30 | $8.51 | $7.94 | $8.33 | $8.33 | 1,489,509 |
| 2024-03-20 | $7.93 | $8.29 | $7.83 | $8.19 | $8.19 | 1,273,358 |
| 2024-03-19 | $8.05 | $8.22 | $7.76 | $7.93 | $7.93 | 1,021,742 |
| 2024-03-18 | $7.84 | $8.05 | $7.69 | $8.05 | $8.05 | 810,341 |
| 2024-03-15 | $7.47 | $7.87 | $7.42 | $7.84 | $7.84 | 839,573 |
| 2024-03-14 | $7.97 | $7.97 | $7.47 | $7.57 | $7.57 | 1,206,198 |
| 2024-03-13 | $7.26 | $7.86 | $7.26 | $7.83 | $7.83 | 1,210,257 |
| 2024-03-12 | $7.06 | $7.48 | $6.98 | $7.31 | $7.31 | 1,582,631 |
| 2024-03-11 | $7.37 | $7.49 | $6.83 | $7.00 | $7.00 | 1,378,478 |
| 2024-03-08 | $7.46 | $7.54 | $7.15 | $7.37 | $7.37 | 1,200,648 |
| 2024-03-07 | $7.33 | $7.70 | $7.26 | $7.55 | $7.44 | 2,399,043 |
| 2024-03-06 | $6.67 | $7.38 | $6.58 | $7.25 | $7.14 | 3,690,064 |
| 2024-03-05 | $6.51 | $6.97 | $6.35 | $6.41 | $6.31 | 1,020,701 |
| 2024-03-04 | $6.71 | $6.91 | $6.51 | $6.54 | $6.44 | 1,028,378 |
| 2024-03-01 | $6.42 | $6.46 | $6.19 | $6.36 | $6.26 | 540,527 |
| 2024-02-29 | $6.25 | $6.53 | $6.18 | $6.34 | $6.24 | 945,210 |
| 2024-02-28 | $6.06 | $6.23 | $6.04 | $6.13 | $6.13 | 434,496 |
| 2024-02-27 | $6.33 | $6.53 | $6.10 | $6.12 | $6.12 | 897,363 |
| 2024-02-26 | $6.27 | $6.51 | $6.19 | $6.33 | $6.33 | 722,771 |
| 2024-02-23 | $6.08 | $6.30 | $5.97 | $6.19 | $6.19 | 885,683 |
| 2024-02-22 | $5.80 | $6.24 | $5.79 | $6.04 | $6.04 | 936,041 |
| 2024-02-21 | $5.74 | $5.83 | $5.65 | $5.72 | $5.72 | 491,084 |
| 2024-02-20 | $5.69 | $6.01 | $5.69 | $5.82 | $5.82 | 618,574 |
| 2024-02-16 | $5.62 | $5.82 | $5.62 | $5.75 | $5.75 | 810,036 |
| 2024-02-15 | $5.54 | $5.70 | $5.49 | $5.66 | $5.66 | 688,221 |
| 2024-02-14 | $5.35 | $5.60 | $5.35 | $5.51 | $5.51 | 656,953 |
| 2024-02-13 | $5.34 | $5.41 | $5.24 | $5.35 | $5.35 | 406,922 |
| 2024-02-12 | $5.36 | $5.47 | $5.31 | $5.37 | $5.37 | 541,085 |
| 2024-02-09 | $5.01 | $5.43 | $5.01 | $5.39 | $5.39 | 1,184,237 |
| 2024-02-08 | $5.26 | $5.32 | $5.04 | $5.05 | $5.05 | 831,994 |
| 2024-02-07 | $5.41 | $5.52 | $5.19 | $5.30 | $5.30 | 1,230,356 |
| 2024-02-06 | $5.70 | $5.91 | $5.70 | $5.73 | $5.73 | 803,166 |
| 2024-02-05 | $6.07 | $6.23 | $5.67 | $5.71 | $5.71 | 874,519 |
| 2024-02-02 | $5.95 | $6.15 | $5.92 | $6.10 | $6.10 | 916,312 |
| 2024-02-01 | $6.03 | $6.18 | $5.94 | $6.05 | $6.05 | 943,819 |
| 2024-01-31 | $6.00 | $6.31 | $5.96 | $6.03 | $6.03 | 1,292,856 |
| 2024-01-30 | $6.04 | $6.27 | $5.97 | $6.00 | $6.00 | 1,411,328 |
| 2024-01-29 | $6.24 | $6.32 | $5.93 | $6.10 | $6.10 | 1,468,755 |
| 2024-01-26 | $6.16 | $6.37 | $6.01 | $6.34 | $6.34 | 1,071,061 |
| 2024-01-25 | $5.69 | $6.15 | $5.67 | $6.07 | $6.07 | 1,362,559 |
| 2024-01-24 | $5.63 | $5.79 | $5.60 | $5.64 | $5.64 | 1,042,859 |
| 2024-01-23 | $5.52 | $5.65 | $5.43 | $5.55 | $5.55 | 713,896 |
| 2024-01-22 | $5.24 | $5.62 | $5.24 | $5.58 | $5.58 | 1,362,068 |
| 2024-01-19 | $5.03 | $5.25 | $4.97 | $5.24 | $5.24 | 667,644 |
| 2024-01-18 | $4.91 | $5.04 | $4.82 | $5.01 | $5.01 | 567,829 |
| 2024-01-17 | $4.65 | $4.96 | $4.63 | $4.94 | $4.94 | 882,496 |
| 2024-01-16 | $4.77 | $4.78 | $4.65 | $4.71 | $4.71 | 621,204 |
| 2024-01-12 | $4.85 | $4.93 | $4.79 | $4.85 | $4.85 | 416,434 |
| 2024-01-11 | $4.87 | $4.91 | $4.76 | $4.80 | $4.80 | 570,518 |
| 2024-01-10 | $4.75 | $4.87 | $4.64 | $4.83 | $4.83 | 708,768 |
| 2024-01-09 | $4.94 | $5.04 | $4.69 | $4.70 | $4.70 | 899,566 |
| 2024-01-08 | $4.94 | $5.05 | $4.86 | $5.04 | $5.04 | 685,393 |
| 2024-01-05 | $4.94 | $5.03 | $4.87 | $4.93 | $4.93 | 568,595 |
| 2024-01-04 | $5.16 | $5.21 | $4.95 | $4.95 | $4.95 | 914,570 |
| 2024-01-03 | $5.25 | $5.38 | $5.14 | $5.16 | $5.16 | 606,816 |
| 2024-01-02 | $5.39 | $5.51 | $5.21 | $5.25 | $5.25 | 617,135 |
| 2023-12-29 | $5.47 | $5.58 | $5.43 | $5.44 | $5.44 | 327,996 |
| 2023-12-28 | $5.65 | $5.65 | $5.46 | $5.50 | $5.50 | 746,820 |
| 2023-12-27 | $5.66 | $5.81 | $5.64 | $5.69 | $5.69 | 866,063 |
| 2023-12-26 | $5.77 | $5.90 | $5.61 | $5.66 | $5.66 | 919,969 |
| 2023-12-22 | $5.57 | $5.87 | $5.40 | $5.74 | $5.74 | 1,086,047 |
| 2023-12-21 | $5.53 | $5.95 | $5.36 | $5.56 | $5.56 | 2,350,655 |
| 2023-12-20 | $5.06 | $5.59 | $5.05 | $5.35 | $5.35 | 1,471,498 |
| 2023-12-19 | $5.29 | $5.31 | $5.04 | $5.10 | $5.10 | 974,162 |
| 2023-12-18 | $5.20 | $5.35 | $5.15 | $5.30 | $5.30 | 917,372 |
| 2023-12-15 | $5.41 | $5.42 | $5.17 | $5.22 | $5.22 | 1,131,721 |
| 2023-12-14 | $5.69 | $5.78 | $5.36 | $5.43 | $5.43 | 1,208,594 |
| 2023-12-13 | $5.20 | $5.53 | $4.96 | $5.53 | $5.53 | 1,325,048 |
| 2023-12-12 | $5.42 | $5.47 | $5.12 | $5.24 | $5.24 | 1,086,965 |
| 2023-12-11 | $5.30 | $5.48 | $5.18 | $5.37 | $5.37 | 879,153 |
| 2023-12-08 | $5.25 | $5.35 | $5.07 | $5.34 | $5.34 | 873,280 |
| 2023-12-07 | $5.33 | $5.46 | $5.16 | $5.24 | $5.24 | 887,743 |
| 2023-12-06 | $5.48 | $5.52 | $5.21 | $5.31 | $5.31 | 1,072,588 |
| 2023-12-05 | $5.36 | $5.60 | $5.31 | $5.47 | $5.47 | 918,644 |
| 2023-12-04 | $5.53 | $5.53 | $5.23 | $5.34 | $5.34 | 736,098 |
| 2023-12-01 | $5.60 | $5.60 | $5.39 | $5.48 | $5.48 | 906,437 |
| 2023-11-30 | $5.71 | $5.71 | $5.48 | $5.59 | $5.59 | 833,205 |
| 2023-11-29 | $5.35 | $5.72 | $5.16 | $5.61 | $5.61 | 1,639,719 |
| 2023-11-28 | $5.79 | $5.84 | $5.23 | $5.31 | $5.31 | 2,265,817 |
| 2023-11-27 | $5.60 | $5.93 | $5.26 | $5.66 | $5.66 | 3,879,071 |
| 2023-11-24 | $4.55 | $5.25 | $4.46 | $5.24 | $5.24 | 1,749,638 |
| 2023-11-22 | $5.18 | $5.20 | $4.25 | $4.37 | $4.37 | 2,520,070 |
| 2023-11-21 | $5.24 | $5.24 | $4.91 | $5.00 | $5.00 | 1,064,971 |
| 2023-11-20 | $5.22 | $5.47 | $4.96 | $5.23 | $5.23 | 3,449,587 |
| 2023-11-17 | $4.28 | $4.46 | $4.26 | $4.41 | $4.41 | 790,963 |
| 2023-11-16 | $4.24 | $4.29 | $4.15 | $4.25 | $4.25 | 499,438 |
| 2023-11-15 | $4.31 | $4.36 | $4.22 | $4.23 | $4.23 | 368,505 |
| 2023-11-14 | $4.27 | $4.32 | $4.20 | $4.29 | $4.29 | 327,900 |
| 2023-11-13 | $4.22 | $4.26 | $4.12 | $4.18 | $4.18 | 300,535 |
| 2023-11-10 | $4.18 | $4.31 | $4.18 | $4.21 | $4.21 | 312,146 |
| 2023-11-09 | $4.13 | $4.29 | $4.09 | $4.17 | $4.17 | 380,730 |
| 2023-11-08 | $4.38 | $4.38 | $4.09 | $4.11 | $4.11 | 458,114 |
| 2023-11-07 | $4.31 | $4.44 | $4.22 | $4.29 | $4.29 | 466,067 |
| 2023-11-06 | $4.35 | $4.37 | $4.25 | $4.30 | $4.30 | 213,585 |
| 2023-11-03 | $4.33 | $4.46 | $4.32 | $4.38 | $4.38 | 578,188 |
| 2023-11-02 | $4.25 | $4.36 | $4.22 | $4.31 | $4.31 | 602,975 |
| 2023-11-01 | $3.92 | $4.26 | $3.90 | $4.22 | $4.22 | 616,512 |
| 2023-10-31 | $3.87 | $3.97 | $3.86 | $3.92 | $3.92 | 436,945 |
| 2023-10-30 | $4.19 | $4.23 | $3.87 | $3.90 | $3.90 | 953,278 |
| 2023-10-27 | $4.24 | $4.29 | $4.12 | $4.15 | $4.15 | 467,013 |
| 2023-10-26 | $4.10 | $4.24 | $4.07 | $4.23 | $4.23 | 655,962 |
| 2023-10-25 | $3.80 | $4.21 | $3.80 | $4.11 | $4.11 | 888,142 |
| 2023-10-24 | $4.09 | $4.10 | $3.85 | $3.85 | $3.85 | 528,184 |
| 2023-10-23 | $3.93 | $4.11 | $3.78 | $4.00 | $4.00 | 1,159,196 |
| 2023-10-20 | $4.10 | $4.14 | $3.93 | $3.99 | $3.99 | 621,291 |
| 2023-10-19 | $4.18 | $4.26 | $4.06 | $4.10 | $4.10 | 549,287 |
| 2023-10-18 | $4.29 | $4.36 | $4.13 | $4.23 | $4.23 | 688,005 |
| 2023-10-17 | $4.15 | $4.32 | $4.15 | $4.31 | $4.31 | 612,204 |
| 2023-10-16 | $4.13 | $4.22 | $4.10 | $4.19 | $4.19 | 186,053 |
| 2023-10-13 | $4.27 | $4.34 | $4.09 | $4.10 | $4.10 | 273,452 |
| 2023-10-12 | $4.29 | $4.39 | $4.16 | $4.24 | $4.24 | 862,535 |
| 2023-10-11 | $4.18 | $4.29 | $4.18 | $4.26 | $4.26 | 353,668 |
| 2023-10-10 | $4.28 | $4.29 | $4.09 | $4.15 | $4.15 | 651,915 |
| 2023-10-09 | $4.24 | $4.33 | $4.20 | $4.24 | $4.24 | 333,980 |
| 2023-10-06 | $4.19 | $4.41 | $4.15 | $4.28 | $4.28 | 688,090 |
| 2023-10-05 | $4.07 | $4.26 | $4.07 | $4.23 | $4.23 | 582,113 |
| 2023-10-04 | $4.01 | $4.09 | $3.94 | $4.08 | $4.08 | 884,300 |
| 2023-10-03 | $4.09 | $4.18 | $3.98 | $4.02 | $4.02 | 1,252,730 |
| 2023-10-02 | $4.14 | $4.22 | $4.08 | $4.14 | $4.14 | 766,054 |
| 2023-09-29 | $4.41 | $4.49 | $4.13 | $4.15 | $4.15 | 568,948 |
| 2023-09-28 | $4.39 | $4.50 | $4.33 | $4.42 | $4.42 | 274,560 |
| 2023-09-27 | $4.47 | $4.54 | $4.40 | $4.40 | $4.34 | 570,814 |
| 2023-09-26 | $4.53 | $4.61 | $4.39 | $4.44 | $4.38 | 784,869 |
| 2023-09-25 | $4.71 | $4.76 | $4.54 | $4.56 | $4.49 | 543,605 |
| 2023-09-22 | $4.86 | $4.93 | $4.72 | $4.72 | $4.65 | 378,026 |
| 2023-09-21 | $4.85 | $4.92 | $4.72 | $4.84 | $4.77 | 565,932 |
| 2023-09-20 | $5.10 | $5.17 | $4.89 | $4.91 | $4.84 | 447,529 |
| 2023-09-19 | $5.20 | $5.24 | $5.04 | $5.05 | $4.98 | 393,821 |
| 2023-09-18 | $5.09 | $5.24 | $4.99 | $5.20 | $5.13 | 442,799 |
| 2023-09-15 | $5.11 | $5.15 | $4.96 | $5.06 | $4.99 | 585,355 |
| 2023-09-14 | $5.04 | $5.15 | $5.00 | $5.11 | $5.04 | 463,035 |
| 2023-09-13 | $5.02 | $5.13 | $4.93 | $4.99 | $4.92 | 447,853 |
| 2023-09-12 | $4.80 | $5.08 | $4.75 | $5.02 | $4.95 | 657,924 |
| 2023-09-11 | $4.97 | $5.08 | $4.81 | $4.89 | $4.82 | 693,171 |
| 2023-09-08 | $5.26 | $5.44 | $4.84 | $4.92 | $4.85 | 968,461 |
| 2023-09-07 | $5.29 | $5.39 | $5.23 | $5.30 | $5.22 | 501,027 |
| 2023-09-06 | $5.31 | $5.51 | $5.25 | $5.34 | $5.26 | 584,183 |
| 2023-09-05 | $5.44 | $5.55 | $5.31 | $5.33 | $5.25 | 525,455 |
| 2023-09-01 | $5.72 | $5.79 | $5.47 | $5.49 | $5.41 | 579,562 |
| 2023-08-31 | $5.78 | $5.78 | $5.52 | $5.72 | $5.64 | 685,721 |
| 2023-08-30 | $5.97 | $6.09 | $5.71 | $5.75 | $5.67 | 603,963 |
| 2023-08-29 | $5.84 | $6.14 | $5.82 | $5.97 | $5.88 | 876,742 |
| 2023-08-28 | $5.44 | $5.86 | $5.38 | $5.83 | $5.75 | 772,778 |
| 2023-08-25 | $5.11 | $5.46 | $5.05 | $5.44 | $5.36 | 681,523 |
| 2023-08-24 | $5.09 | $5.34 | $4.99 | $5.07 | $5.00 | 583,829 |
| 2023-08-23 | $5.08 | $5.26 | $4.96 | $5.18 | $5.03 | 676,321 |
| 2023-08-22 | $4.91 | $5.07 | $4.87 | $5.01 | $4.87 | 615,005 |
| 2023-08-21 | $4.87 | $4.98 | $4.80 | $4.88 | $4.74 | 259,807 |
| 2023-08-18 | $4.88 | $5.12 | $4.83 | $4.93 | $4.79 | 443,950 |
| 2023-08-17 | $5.23 | $5.30 | $4.92 | $4.93 | $4.79 | 557,899 |
| 2023-08-16 | $5.17 | $5.39 | $5.06 | $5.19 | $5.04 | 683,816 |
| 2023-08-15 | $5.22 | $5.47 | $5.12 | $5.18 | $5.03 | 776,772 |
| 2023-08-14 | $5.20 | $5.57 | $4.48 | $5.32 | $5.17 | 1,261,749 |
| 2023-08-11 | $5.39 | $5.53 | $5.27 | $5.39 | $5.24 | 709,746 |
| 2023-08-10 | $5.39 | $5.56 | $5.33 | $5.43 | $5.19 | 592,653 |
| 2023-08-09 | $5.40 | $5.51 | $5.30 | $5.33 | $5.10 | 640,026 |
| 2023-08-08 | $5.15 | $5.54 | $5.09 | $5.43 | $5.19 | 638,833 |
| 2023-08-07 | $5.27 | $5.30 | $5.17 | $5.22 | $4.99 | 331,579 |
| 2023-08-04 | $5.14 | $5.37 | $5.12 | $5.27 | $5.27 | 307,256 |
| 2023-08-03 | $5.20 | $5.27 | $5.10 | $5.13 | $5.13 | 336,473 |
| 2023-08-02 | $5.43 | $5.49 | $5.22 | $5.24 | $5.24 | 426,458 |
| 2023-08-01 | $5.62 | $5.70 | $5.41 | $5.49 | $5.49 | 332,413 |
| 2023-07-31 | $5.70 | $5.75 | $5.60 | $5.66 | $5.66 | 201,966 |
| 2023-07-28 | $5.71 | $5.80 | $5.60 | $5.68 | $5.68 | 458,501 |
| 2023-07-27 | $6.02 | $6.06 | $5.49 | $5.53 | $5.53 | 1,223,913 |
| 2023-07-26 | $5.90 | $6.07 | $5.89 | $6.03 | $6.03 | 468,357 |
| 2023-07-25 | $5.95 | $6.00 | $5.73 | $5.90 | $5.90 | 719,411 |
| 2023-07-24 | $6.10 | $6.29 | $5.89 | $5.92 | $5.92 | 865,866 |
| 2023-07-21 | $5.83 | $6.13 | $5.77 | $6.03 | $6.03 | 794,110 |
| 2023-07-20 | $5.79 | $5.91 | $5.68 | $5.89 | $5.83 | 413,034 |
| 2023-07-19 | $6.07 | $6.07 | $5.68 | $5.74 | $5.68 | 666,980 |
| 2023-07-18 | $6.01 | $6.14 | $5.94 | $5.97 | $5.91 | 450,837 |
| 2023-07-17 | $5.59 | $6.06 | $5.59 | $6.01 | $5.95 | 750,608 |
| 2023-07-14 | $6.03 | $6.03 | $5.58 | $5.61 | $5.56 | 679,182 |
| 2023-07-13 | $5.92 | $6.12 | $5.91 | $6.00 | $5.94 | 1,096,620 |
| 2023-07-12 | $5.89 | $5.99 | $5.75 | $5.89 | $5.83 | 433,861 |
| 2023-07-11 | $5.83 | $5.86 | $5.66 | $5.83 | $5.77 | 426,587 |
| 2023-07-10 | $5.90 | $5.91 | $5.75 | $5.82 | $5.76 | 419,879 |
| 2023-07-07 | $5.67 | $5.93 | $5.67 | $5.92 | $5.86 | 1,038,556 |
| 2023-07-06 | $6.11 | $6.11 | $5.62 | $5.65 | $5.65 | 837,530 |
| 2023-07-05 | $6.17 | $6.23 | $5.95 | $6.18 | $6.18 | 873,787 |
| 2023-07-03 | $6.17 | $6.36 | $6.13 | $6.19 | $6.19 | 371,003 |
| 2023-06-30 | $6.23 | $6.31 | $6.12 | $6.13 | $6.13 | 468,146 |
| 2023-06-29 | $6.09 | $6.27 | $6.00 | $6.19 | $6.19 | 758,438 |
| 2023-06-28 | $6.06 | $6.46 | $6.01 | $6.14 | $6.14 | 788,112 |
| 2023-06-27 | $6.33 | $6.35 | $5.93 | $6.10 | $6.10 | 1,203,341 |
| 2023-06-26 | $6.25 | $6.60 | $6.15 | $6.31 | $6.31 | 1,065,167 |
| 2023-06-23 | $5.98 | $6.22 | $5.86 | $6.10 | $6.10 | 869,606 |
| 2023-06-22 | $6.29 | $6.29 | $5.92 | $5.98 | $5.98 | 706,274 |
| 2023-06-21 | $6.13 | $6.39 | $6.12 | $6.27 | $6.27 | 1,287,587 |
| 2023-06-20 | $5.96 | $6.15 | $5.84 | $6.12 | $6.12 | 821,302 |
| 2023-06-16 | $5.57 | $5.90 | $5.46 | $5.89 | $5.89 | 1,148,121 |
| 2023-06-15 | $5.57 | $5.80 | $5.50 | $5.57 | $5.57 | 849,346 |
| 2023-06-14 | $5.43 | $5.60 | $5.36 | $5.50 | $5.50 | 675,095 |
| 2023-06-13 | $5.28 | $5.44 | $5.28 | $5.40 | $5.40 | 501,718 |
| 2023-06-12 | $5.33 | $5.46 | $5.29 | $5.34 | $5.34 | 570,338 |
| 2023-06-09 | $5.27 | $5.45 | $5.26 | $5.38 | $5.38 | 740,995 |
| 2023-06-08 | $5.45 | $5.50 | $5.24 | $5.24 | $5.24 | 968,158 |
| 2023-06-07 | $5.28 | $5.54 | $5.20 | $5.44 | $5.44 | 1,127,689 |
| 2023-06-06 | $4.68 | $5.27 | $4.68 | $5.24 | $5.24 | 1,063,211 |
| 2023-06-05 | $4.51 | $4.68 | $4.43 | $4.67 | $4.67 | 433,016 |
| 2023-06-02 | $4.61 | $4.66 | $4.49 | $4.51 | $4.51 | 504,462 |
| 2023-06-01 | $4.38 | $4.60 | $4.38 | $4.54 | $4.54 | 980,461 |
| 2023-05-31 | $4.45 | $4.47 | $4.33 | $4.38 | $4.38 | 367,262 |
| 2023-05-30 | $4.42 | $4.50 | $4.29 | $4.48 | $4.48 | 505,193 |
| 2023-05-26 | $4.34 | $4.51 | $4.32 | $4.40 | $4.40 | 245,267 |
| 2023-05-25 | $4.39 | $4.44 | $4.27 | $4.34 | $4.34 | 191,732 |
| 2023-05-24 | $4.37 | $4.42 | $4.19 | $4.41 | $4.41 | 664,642 |
| 2023-05-23 | $4.22 | $4.50 | $4.20 | $4.36 | $4.36 | 615,985 |
| 2023-05-22 | $4.33 | $4.42 | $4.23 | $4.23 | $4.23 | 426,749 |
| 2023-05-19 | $4.33 | $4.35 | $4.20 | $4.31 | $4.31 | 597,853 |
| 2023-05-18 | $4.46 | $4.46 | $4.29 | $4.30 | $4.30 | 488,217 |
| 2023-05-17 | $4.40 | $4.52 | $4.31 | $4.48 | $4.48 | 586,895 |
| 2023-05-16 | $4.57 | $4.68 | $4.32 | $4.32 | $4.32 | 642,972 |
| 2023-05-15 | $4.56 | $4.59 | $4.39 | $4.56 | $4.56 | 420,195 |
| 2023-05-12 | $4.55 | $4.71 | $4.48 | $4.57 | $4.57 | 802,609 |
| 2023-05-11 | $4.34 | $4.64 | $4.30 | $4.54 | $4.54 | 734,893 |
| 2023-05-10 | $4.28 | $4.45 | $4.28 | $4.39 | $4.39 | 485,457 |
| 2023-05-09 | $4.19 | $4.36 | $4.17 | $4.30 | $4.30 | 343,399 |
| 2023-05-08 | $4.19 | $4.34 | $4.19 | $4.24 | $4.24 | 635,343 |
| 2023-05-05 | $3.98 | $4.19 | $3.96 | $4.14 | $4.14 | 734,031 |
| 2023-05-04 | $3.95 | $3.99 | $3.74 | $3.87 | $3.87 | 940,152 |
| 2023-05-03 | $4.10 | $4.12 | $3.98 | $4.00 | $4.00 | 568,773 |
| 2023-05-02 | $4.15 | $4.15 | $4.03 | $4.10 | $4.10 | 511,661 |
| 2023-05-01 | $4.27 | $4.32 | $4.01 | $4.16 | $4.16 | 424,213 |
| 2023-04-28 | $4.30 | $4.32 | $4.18 | $4.28 | $4.28 | 492,828 |
| 2023-04-27 | $4.40 | $4.44 | $4.26 | $4.32 | $4.32 | 321,218 |
| 2023-04-26 | $4.43 | $4.51 | $4.37 | $4.40 | $4.40 | 277,246 |
| 2023-04-25 | $4.43 | $4.43 | $4.29 | $4.42 | $4.42 | 543,869 |
| 2023-04-24 | $4.45 | $4.55 | $4.39 | $4.48 | $4.48 | 389,366 |
| 2023-04-21 | $4.60 | $4.64 | $4.43 | $4.46 | $4.46 | 424,593 |
| 2023-04-20 | $4.47 | $4.71 | $4.46 | $4.61 | $4.61 | 614,690 |
| 2023-04-19 | $4.79 | $4.84 | $4.47 | $4.52 | $4.52 | 1,138,610 |
| 2023-04-18 | $5.00 | $5.18 | $4.88 | $4.89 | $4.89 | 848,374 |
| 2023-04-17 | $4.87 | $5.18 | $4.80 | $5.02 | $5.02 | 1,558,242 |
| 2023-04-14 | $4.70 | $4.92 | $4.70 | $4.90 | $4.90 | 673,480 |
| 2023-04-13 | $4.60 | $4.74 | $4.54 | $4.67 | $4.67 | 538,640 |
| 2023-04-12 | $4.57 | $4.63 | $4.47 | $4.60 | $4.60 | 581,963 |
| 2023-04-11 | $4.20 | $4.46 | $4.20 | $4.44 | $4.44 | 735,923 |
| 2023-04-10 | $3.92 | $4.16 | $3.85 | $4.14 | $4.14 | 570,848 |
| 2023-04-06 | $3.96 | $4.00 | $3.92 | $3.92 | $3.92 | 146,958 |
| 2023-04-05 | $3.92 | $4.00 | $3.90 | $3.97 | $3.97 | 605,441 |
| 2023-04-04 | $4.07 | $4.07 | $3.88 | $3.97 | $3.97 | 544,441 |
| 2023-04-03 | $3.96 | $4.07 | $3.90 | $4.04 | $4.04 | 495,513 |
| 2023-03-31 | $4.18 | $4.23 | $3.87 | $3.92 | $3.92 | 496,044 |
| 2023-03-30 | $4.26 | $4.26 | $4.09 | $4.16 | $4.16 | 573,375 |
| 2023-03-29 | $4.14 | $4.25 | $4.08 | $4.20 | $4.20 | 728,701 |
| 2023-03-28 | $4.08 | $4.18 | $4.01 | $4.12 | $4.12 | 776,146 |
| 2023-03-27 | $3.95 | $4.10 | $3.90 | $4.05 | $4.05 | 657,738 |
| 2023-03-24 | $3.82 | $3.91 | $3.73 | $3.88 | $3.88 | 254,685 |
| 2023-03-23 | $4.01 | $4.08 | $3.78 | $3.83 | $3.83 | 733,122 |
| 2023-03-22 | $4.06 | $4.10 | $3.97 | $3.98 | $3.98 | 641,638 |
| 2023-03-21 | $3.85 | $4.13 | $3.85 | $4.07 | $4.07 | 710,326 |
| 2023-03-20 | $3.87 | $3.97 | $3.77 | $3.77 | $3.77 | 432,582 |
| 2023-03-17 | $4.09 | $4.09 | $3.87 | $3.90 | $3.90 | 719,128 |
| 2023-03-16 | $3.91 | $4.18 | $3.83 | $4.14 | $4.14 | 743,642 |
| 2023-03-15 | $4.10 | $4.11 | $3.90 | $3.93 | $3.93 | 1,178,515 |
| 2023-03-14 | $4.44 | $4.57 | $4.26 | $4.26 | $4.26 | 950,811 |
| 2023-03-13 | $4.60 | $4.61 | $4.32 | $4.34 | $4.34 | 853,779 |
| 2023-03-10 | $4.84 | $4.87 | $4.55 | $4.57 | $4.57 | 969,767 |
| 2023-03-09 | $5.19 | $5.29 | $4.89 | $4.93 | $4.93 | 758,582 |
| 2023-03-08 | $4.89 | $5.21 | $4.86 | $5.20 | $5.20 | 891,115 |
| 2023-03-07 | $5.19 | $5.19 | $4.84 | $4.89 | $4.89 | 730,880 |
| 2023-03-06 | $4.95 | $5.13 | $4.79 | $5.09 | $5.09 | 864,983 |
| 2023-03-03 | $4.81 | $4.99 | $4.73 | $4.96 | $4.96 | 825,155 |
| 2023-03-02 | $5.19 | $5.19 | $4.81 | $4.83 | $4.83 | 701,353 |
| 2023-03-01 | $5.19 | $5.19 | $4.97 | $5.17 | $5.17 | 896,135 |
| 2023-02-28 | $5.16 | $5.19 | $5.02 | $5.11 | $5.11 | 754,604 |
| 2023-02-27 | $5.08 | $5.16 | $5.00 | $5.13 | $5.13 | 791,280 |
| 2023-02-24 | $4.92 | $5.04 | $4.82 | $5.04 | $5.04 | 2,031,266 |
| 2023-02-23 | $4.61 | $4.82 | $4.61 | $4.79 | $4.79 | 485,809 |
| 2023-02-22 | $4.72 | $4.74 | $4.57 | $4.59 | $4.59 | 309,095 |
| 2023-02-21 | $4.61 | $4.78 | $4.61 | $4.66 | $4.66 | 390,051 |
| 2023-02-17 | $4.82 | $4.82 | $4.42 | $4.64 | $4.64 | 1,194,775 |
| 2023-02-16 | $4.60 | $4.90 | $4.60 | $4.84 | $4.84 | 1,070,301 |
| 2023-02-15 | $4.64 | $4.70 | $4.56 | $4.64 | $4.64 | 452,084 |
| 2023-02-14 | $4.63 | $4.77 | $4.63 | $4.72 | $4.72 | 536,115 |
| 2023-02-13 | $4.40 | $4.65 | $4.33 | $4.63 | $4.63 | 712,104 |
| 2023-02-10 | $4.32 | $4.41 | $4.30 | $4.37 | $4.37 | 465,764 |
| 2023-02-09 | $4.43 | $4.48 | $4.30 | $4.34 | $4.34 | 513,027 |
| 2023-02-08 | $4.36 | $4.45 | $4.28 | $4.43 | $4.43 | 298,383 |
| 2023-02-07 | $4.35 | $4.44 | $4.32 | $4.35 | $4.35 | 522,167 |
| 2023-02-06 | $4.26 | $4.38 | $4.21 | $4.37 | $4.37 | 411,351 |
| 2023-02-03 | $4.49 | $4.52 | $4.27 | $4.29 | $4.29 | 440,411 |
| 2023-02-02 | $4.54 | $4.62 | $4.44 | $4.52 | $4.52 | 529,815 |
| 2023-02-01 | $4.62 | $4.66 | $4.40 | $4.53 | $4.53 | 623,313 |
| 2023-01-31 | $4.49 | $4.70 | $4.49 | $4.65 | $4.65 | 608,353 |
| 2023-01-30 | $4.59 | $4.63 | $4.44 | $4.45 | $4.45 | 379,632 |
| 2023-01-27 | $4.78 | $4.83 | $4.61 | $4.63 | $4.63 | 551,538 |
| 2023-01-26 | $4.84 | $4.89 | $4.73 | $4.80 | $4.80 | 557,331 |
| 2023-01-25 | $4.62 | $4.86 | $4.56 | $4.79 | $4.79 | 685,206 |
| 2023-01-24 | $4.62 | $4.79 | $4.61 | $4.66 | $4.66 | 643,067 |
| 2023-01-23 | $4.77 | $4.87 | $4.63 | $4.69 | $4.69 | 627,565 |
| 2023-01-20 | $4.58 | $4.79 | $4.51 | $4.78 | $4.78 | 640,787 |
| 2023-01-19 | $4.38 | $4.58 | $4.20 | $4.57 | $4.57 | 1,434,973 |
| 2023-01-18 | $5.10 | $5.11 | $4.44 | $4.47 | $4.47 | 1,923,389 |
| 2023-01-17 | $4.60 | $4.95 | $4.60 | $4.92 | $4.92 | 893,198 |
| 2023-01-13 | $4.62 | $4.77 | $4.53 | $4.66 | $4.66 | 753,729 |
| 2023-01-12 | $4.48 | $4.70 | $4.42 | $4.63 | $4.63 | 1,149,484 |
| 2023-01-11 | $4.26 | $4.59 | $4.24 | $4.54 | $4.54 | 1,066,192 |
| 2023-01-10 | $4.30 | $4.31 | $4.15 | $4.20 | $4.20 | 641,708 |
| 2023-01-09 | $4.17 | $4.30 | $4.11 | $4.25 | $4.25 | 818,017 |
| 2023-01-06 | $4.16 | $4.36 | $4.14 | $4.19 | $4.19 | 1,250,587 |
| 2023-01-05 | $3.90 | $4.12 | $3.85 | $4.10 | $4.10 | 1,010,322 |
| 2023-01-04 | $3.74 | $3.92 | $3.67 | $3.88 | $3.88 | 762,452 |
| 2023-01-03 | $3.91 | $4.03 | $3.69 | $3.69 | $3.69 | 962,838 |
| 2022-12-30 | $3.76 | $3.91 | $3.74 | $3.90 | $3.90 | 548,114 |
| 2022-12-29 | $3.78 | $3.92 | $3.78 | $3.80 | $3.80 | 1,079,200 |
| 2022-12-28 | $3.62 | $3.88 | $3.56 | $3.77 | $3.77 | 1,147,221 |
| 2022-12-27 | $3.56 | $3.67 | $3.46 | $3.67 | $3.67 | 838,129 |
| 2022-12-23 | $3.55 | $3.65 | $3.45 | $3.60 | $3.60 | 862,603 |
| 2022-12-22 | $3.52 | $3.58 | $3.40 | $3.57 | $3.55 | 716,315 |
| 2022-12-21 | $3.29 | $3.49 | $3.26 | $3.43 | $3.41 | 1,091,458 |
| 2022-12-20 | $3.04 | $3.32 | $3.04 | $3.29 | $3.28 | 883,947 |
| 2022-12-19 | $2.89 | $3.05 | $2.87 | $3.02 | $3.01 | 570,435 |
| 2022-12-16 | $2.86 | $2.94 | $2.86 | $2.89 | $2.88 | 750,275 |
| 2022-12-15 | $2.88 | $2.89 | $2.81 | $2.88 | $2.87 | 465,389 |
| 2022-12-14 | $2.85 | $2.89 | $2.79 | $2.87 | $2.86 | 635,236 |
| 2022-12-13 | $2.94 | $2.96 | $2.83 | $2.85 | $2.84 | 490,466 |
| 2022-12-12 | $2.78 | $2.91 | $2.78 | $2.88 | $2.87 | 648,863 |
| 2022-12-09 | $2.81 | $2.83 | $2.74 | $2.77 | $2.76 | 409,126 |
| 2022-12-08 | $3.01 | $3.09 | $2.81 | $2.81 | $2.80 | 604,147 |
| 2022-12-07 | $2.86 | $3.02 | $2.86 | $3.01 | $3.00 | 607,523 |
| 2022-12-06 | $2.90 | $2.94 | $2.82 | $2.88 | $2.87 | 708,743 |
| 2022-12-05 | $3.05 | $3.08 | $2.89 | $2.90 | $2.89 | 674,853 |
| 2022-12-02 | $3.17 | $3.20 | $3.08 | $3.08 | $3.08 | 633,047 |
| 2022-12-01 | $3.21 | $3.23 | $3.14 | $3.19 | $3.19 | 596,698 |
| 2022-11-30 | $3.18 | $3.26 | $3.16 | $3.23 | $3.23 | 432,836 |
| 2022-11-29 | $3.31 | $3.38 | $3.20 | $3.21 | $3.21 | 668,245 |
| 2022-11-28 | $3.17 | $3.33 | $3.15 | $3.30 | $3.30 | 858,756 |
| 2022-11-25 | $3.02 | $3.27 | $3.00 | $3.21 | $3.21 | 823,724 |
| 2022-11-23 | $2.81 | $3.02 | $2.81 | $3.02 | $3.02 | 630,620 |
| 2022-11-22 | $2.72 | $2.77 | $2.66 | $2.74 | $2.72 | 227,111 |
| 2022-11-21 | $2.73 | $2.75 | $2.61 | $2.70 | $2.68 | 313,984 |
| 2022-11-18 | $2.71 | $2.75 | $2.65 | $2.71 | $2.71 | 241,438 |
| 2022-11-17 | $2.67 | $2.71 | $2.62 | $2.71 | $2.71 | 428,466 |
| 2022-11-16 | $2.79 | $2.79 | $2.69 | $2.70 | $2.70 | 318,849 |
| 2022-11-15 | $2.85 | $2.92 | $2.76 | $2.77 | $2.77 | 334,789 |
| 2022-11-14 | $2.92 | $2.94 | $2.80 | $2.84 | $2.84 | 526,015 |
| 2022-11-11 | $2.82 | $2.92 | $2.81 | $2.87 | $2.87 | 791,371 |
| 2022-11-10 | $2.96 | $2.97 | $2.80 | $2.80 | $2.80 | 812,706 |
| 2022-11-09 | $3.06 | $3.06 | $2.87 | $2.88 | $2.88 | 739,690 |
| 2022-11-08 | $3.10 | $3.14 | $3.01 | $3.08 | $3.08 | 417,506 |
| 2022-11-07 | $3.16 | $3.18 | $3.06 | $3.07 | $3.07 | 315,457 |
| 2022-11-04 | $3.22 | $3.24 | $3.13 | $3.15 | $3.15 | 418,677 |
| 2022-11-03 | $3.12 | $3.20 | $3.07 | $3.13 | $3.13 | 430,718 |
| 2022-11-02 | $3.27 | $3.27 | $3.12 | $3.13 | $3.13 | 545,833 |
| 2022-11-01 | $3.07 | $3.25 | $3.05 | $3.25 | $3.25 | 637,950 |
| 2022-10-31 | $3.03 | $3.16 | $3.01 | $3.01 | $3.01 | 953,169 |
| 2022-10-28 | $3.09 | $3.13 | $2.98 | $3.02 | $3.02 | 661,554 |
| 2022-10-27 | $3.07 | $3.13 | $3.01 | $3.11 | $3.11 | 543,493 |
| 2022-10-26 | $3.11 | $3.17 | $3.04 | $3.06 | $3.06 | 462,778 |
| 2022-10-25 | $3.06 | $3.12 | $3.01 | $3.10 | $3.10 | 746,050 |
| 2022-10-24 | $3.11 | $3.11 | $2.98 | $3.03 | $3.03 | 583,965 |
| 2022-10-21 | $3.01 | $3.13 | $3.00 | $3.13 | $3.13 | 560,681 |
| 2022-10-20 | $2.96 | $3.08 | $2.96 | $3.01 | $2.99 | 579,665 |
| 2022-10-19 | $3.00 | $3.06 | $2.92 | $3.00 | $2.98 | 678,520 |
| 2022-10-18 | $3.15 | $3.15 | $2.99 | $3.04 | $3.02 | 281,662 |
| 2022-10-17 | $3.02 | $3.08 | $3.01 | $3.04 | $3.02 | 321,220 |
| 2022-10-14 | $3.04 | $3.06 | $2.93 | $2.96 | $2.96 | 386,703 |
| 2022-10-13 | $2.92 | $3.08 | $2.91 | $3.02 | $3.02 | 434,041 |
| 2022-10-12 | $3.03 | $3.04 | $2.94 | $2.96 | $2.96 | 288,649 |
| 2022-10-11 | $3.05 | $3.13 | $3.02 | $3.03 | $3.03 | 363,777 |
| 2022-10-10 | $3.13 | $3.15 | $3.06 | $3.11 | $3.11 | 73,692 |
| 2022-10-07 | $3.18 | $3.19 | $3.10 | $3.12 | $3.12 | 113,595 |
| 2022-10-06 | $3.23 | $3.28 | $3.18 | $3.20 | $3.20 | 207,079 |
| 2022-10-05 | $3.32 | $3.32 | $3.21 | $3.25 | $3.25 | 421,278 |
| 2022-10-04 | $3.26 | $3.32 | $3.25 | $3.29 | $3.29 | 430,995 |
| 2022-10-03 | $3.07 | $3.22 | $3.05 | $3.21 | $3.21 | 415,818 |
| 2022-09-30 | $3.04 | $3.13 | $3.00 | $3.01 | $3.01 | 412,990 |
| 2022-09-29 | $2.95 | $3.03 | $2.87 | $3.03 | $3.03 | 389,540 |
| 2022-09-28 | $2.94 | $3.03 | $2.94 | $2.99 | $2.99 | 337,385 |
| 2022-09-27 | $2.92 | $3.03 | $2.92 | $2.94 | $2.94 | 454,385 |
| 2022-09-26 | $2.98 | $3.02 | $2.87 | $2.92 | $2.92 | 787,207 |
| 2022-09-23 | $3.19 | $3.19 | $2.94 | $3.02 | $3.02 | 1,553,490 |
| 2022-09-22 | $3.26 | $3.30 | $3.23 | $3.26 | $3.26 | 544,853 |
| 2022-09-21 | $3.37 | $3.38 | $3.24 | $3.27 | $3.27 | 574,640 |
| 2022-09-20 | $3.34 | $3.38 | $3.24 | $3.36 | $3.36 | 536,180 |
| 2022-09-19 | $3.15 | $3.34 | $3.14 | $3.32 | $3.32 | 643,432 |
| 2022-09-16 | $3.10 | $3.19 | $3.07 | $3.18 | $3.18 | 342,998 |
| 2022-09-15 | $3.27 | $3.33 | $3.11 | $3.14 | $3.14 | 335,167 |
| 2022-09-14 | $3.27 | $3.32 | $3.25 | $3.29 | $3.29 | 280,416 |
| 2022-09-13 | $3.21 | $3.38 | $3.17 | $3.24 | $3.24 | 506,153 |
| 2022-09-12 | $3.45 | $3.46 | $3.30 | $3.32 | $3.32 | 553,873 |
| 2022-09-09 | $3.28 | $3.40 | $3.27 | $3.37 | $3.37 | 850,489 |
| 2022-09-08 | $3.27 | $3.35 | $3.16 | $3.25 | $3.25 | 578,823 |
| 2022-09-07 | $3.07 | $3.27 | $3.03 | $3.27 | $3.27 | 793,681 |
| 2022-09-06 | $3.16 | $3.20 | $3.04 | $3.07 | $3.07 | 684,467 |
| 2022-09-02 | $3.10 | $3.18 | $3.02 | $3.15 | $3.15 | 340,979 |
| 2022-09-01 | $2.91 | $3.05 | $2.89 | $3.04 | $3.04 | 213,257 |
| 2022-08-31 | $3.14 | $3.20 | $2.95 | $2.95 | $2.95 | 453,250 |
| 2022-08-30 | $3.17 | $3.24 | $3.09 | $3.17 | $3.17 | 530,793 |
| 2022-08-29 | $3.07 | $3.25 | $3.06 | $3.17 | $3.17 | 687,447 |
| 2022-08-26 | $3.13 | $3.20 | $3.04 | $3.11 | $3.11 | 625,402 |
| 2022-08-25 | $3.09 | $3.20 | $2.98 | $3.13 | $3.13 | 875,740 |
| 2022-08-24 | $2.99 | $3.13 | $2.85 | $3.08 | $3.08 | 969,862 |
| 2022-08-23 | $2.79 | $2.94 | $2.79 | $2.93 | $2.93 | 536,242 |
| 2022-08-22 | $2.71 | $2.86 | $2.65 | $2.81 | $2.81 | 649,982 |
| 2022-08-19 | $2.89 | $2.90 | $2.72 | $2.74 | $2.74 | 614,466 |
| 2022-08-18 | $2.87 | $2.94 | $2.83 | $2.92 | $2.92 | 449,629 |
| 2022-08-17 | $2.85 | $2.96 | $2.84 | $2.90 | $2.88 | 539,566 |
| 2022-08-16 | $2.91 | $2.95 | $2.85 | $2.89 | $2.87 | 487,545 |
| 2022-08-15 | $2.87 | $2.94 | $2.82 | $2.93 | $2.91 | 305,521 |
| 2022-08-12 | $2.78 | $2.91 | $2.78 | $2.89 | $2.87 | 431,832 |
| 2022-08-11 | $2.72 | $2.85 | $2.72 | $2.81 | $2.79 | 588,579 |
| 2022-08-10 | $2.69 | $2.74 | $2.67 | $2.71 | $2.69 | 289,241 |
| 2022-08-09 | $2.80 | $2.81 | $2.63 | $2.65 | $2.63 | 638,603 |
| 2022-08-08 | $2.72 | $2.81 | $2.72 | $2.79 | $2.77 | 505,439 |
| 2022-08-05 | $2.53 | $2.72 | $2.50 | $2.70 | $2.68 | 505,964 |
| 2022-08-04 | $2.68 | $2.76 | $2.57 | $2.59 | $2.57 | 620,417 |
| 2022-08-03 | $2.68 | $2.75 | $2.62 | $2.66 | $2.64 | 916,670 |
| 2022-08-02 | $2.61 | $2.72 | $2.61 | $2.67 | $2.65 | 647,759 |
| 2022-08-01 | $2.66 | $2.76 | $2.60 | $2.63 | $2.61 | 577,119 |
| 2022-07-29 | $2.57 | $2.78 | $2.57 | $2.68 | $2.66 | 1,448,114 |
| 2022-07-28 | $2.47 | $2.59 | $2.42 | $2.54 | $2.52 | 1,013,172 |
| 2022-07-27 | $2.31 | $2.45 | $2.22 | $2.44 | $2.42 | 801,784 |
| 2022-07-26 | $2.27 | $2.36 | $2.23 | $2.29 | $2.28 | 451,151 |
| 2022-07-25 | $2.19 | $2.34 | $2.19 | $2.32 | $2.30 | 543,882 |
| 2022-07-22 | $2.07 | $2.21 | $2.03 | $2.20 | $2.19 | 1,068,047 |
| 2022-07-21 | $2.26 | $2.27 | $2.13 | $2.16 | $2.15 | 759,225 |
| 2022-07-20 | $2.33 | $2.34 | $2.24 | $2.26 | $2.25 | 510,354 |
| 2022-07-19 | $2.32 | $2.35 | $2.29 | $2.33 | $2.31 | 473,469 |
| 2022-07-18 | $2.23 | $2.40 | $2.23 | $2.30 | $2.29 | 760,747 |
| 2022-07-15 | $2.20 | $2.23 | $2.12 | $2.21 | $2.20 | 663,914 |
| 2022-07-14 | $2.15 | $2.19 | $2.09 | $2.15 | $2.14 | 662,193 |
| 2022-07-13 | $2.23 | $2.25 | $2.16 | $2.22 | $2.21 | 402,328 |
| 2022-07-12 | $2.27 | $2.30 | $2.19 | $2.23 | $2.22 | 514,986 |
| 2022-07-11 | $2.33 | $2.38 | $2.27 | $2.29 | $2.28 | 540,103 |
| 2022-07-08 | $2.29 | $2.47 | $2.27 | $2.38 | $2.36 | 1,104,762 |
| 2022-07-07 | $2.33 | $2.41 | $2.29 | $2.30 | $2.29 | 833,664 |
| 2022-07-06 | $2.36 | $2.38 | $2.30 | $2.32 | $2.30 | 315,286 |
| 2022-07-05 | $2.37 | $2.39 | $2.20 | $2.37 | $2.35 | 684,380 |
| 2022-07-01 | $2.38 | $2.46 | $2.29 | $2.45 | $2.43 | 602,830 |
| 2022-06-30 | $2.46 | $2.47 | $2.37 | $2.39 | $2.37 | 545,546 |
| 2022-06-29 | $2.50 | $2.53 | $2.45 | $2.49 | $2.47 | 601,404 |
| 2022-06-28 | $2.50 | $2.55 | $2.44 | $2.49 | $2.47 | 548,952 |
| 2022-06-27 | $2.49 | $2.52 | $2.41 | $2.48 | $2.46 | 594,261 |
| 2022-06-24 | $2.54 | $2.58 | $2.46 | $2.47 | $2.45 | 388,961 |
| 2022-06-23 | $2.61 | $2.66 | $2.44 | $2.51 | $2.49 | 525,653 |
| 2022-06-22 | $2.50 | $2.64 | $2.48 | $2.60 | $2.58 | 627,741 |
| 2022-06-21 | $2.59 | $2.62 | $2.53 | $2.54 | $2.52 | 574,471 |
| 2022-06-17 | $2.56 | $2.62 | $2.52 | $2.56 | $2.54 | 703,417 |
| 2022-06-16 | $2.53 | $2.60 | $2.52 | $2.55 | $2.53 | 579,118 |
| 2022-06-15 | $2.54 | $2.63 | $2.54 | $2.61 | $2.59 | 696,812 |
| 2022-06-14 | $2.43 | $2.54 | $2.43 | $2.50 | $2.48 | 875,113 |
| 2022-06-13 | $2.57 | $2.63 | $2.42 | $2.42 | $2.40 | 918,552 |
| 2022-06-10 | $2.58 | $2.65 | $2.54 | $2.58 | $2.56 | 735,726 |
| 2022-06-09 | $2.83 | $2.83 | $2.62 | $2.63 | $2.61 | 721,570 |
| 2022-06-08 | $2.90 | $2.93 | $2.82 | $2.82 | $2.80 | 674,390 |
| 2022-06-07 | $2.90 | $2.96 | $2.88 | $2.91 | $2.89 | 413,370 |
| 2022-06-06 | $3.06 | $3.08 | $2.89 | $2.93 | $2.91 | 721,653 |
| 2022-06-03 | $3.00 | $3.07 | $2.95 | $3.04 | $3.02 | 502,398 |
| 2022-06-02 | $2.99 | $3.07 | $2.93 | $2.99 | $2.97 | 508,285 |
| 2022-06-01 | $3.06 | $3.06 | $2.93 | $2.96 | $2.94 | 607,516 |
| 2022-05-31 | $3.14 | $3.14 | $3.03 | $3.06 | $3.04 | 546,077 |
| 2022-05-27 | $3.18 | $3.23 | $3.14 | $3.14 | $3.12 | 312,694 |
| 2022-05-26 | $3.18 | $3.21 | $3.13 | $3.18 | $3.16 | 573,888 |
| 2022-05-25 | $3.14 | $3.19 | $3.10 | $3.12 | $3.10 | 199,427 |
| 2022-05-24 | $3.09 | $3.16 | $3.06 | $3.15 | $3.13 | 481,435 |
| 2022-05-23 | $3.06 | $3.13 | $2.97 | $3.11 | $3.09 | 733,422 |
| 2022-05-20 | $3.07 | $3.12 | $2.90 | $2.97 | $2.95 | 320,807 |
| 2022-05-19 | $3.02 | $3.14 | $2.98 | $3.06 | $3.04 | 604,836 |
| 2022-05-18 | $3.10 | $3.13 | $2.98 | $3.00 | $2.98 | 621,789 |
| 2022-05-17 | $3.16 | $3.22 | $3.11 | $3.12 | $3.10 | 444,878 |
| 2022-05-16 | $2.97 | $3.12 | $2.97 | $3.10 | $3.08 | 598,210 |
| 2022-05-13 | $2.86 | $3.00 | $2.86 | $2.94 | $2.92 | 546,371 |
| 2022-05-12 | $2.81 | $2.90 | $2.74 | $2.84 | $2.82 | 484,529 |
| 2022-05-11 | $2.77 | $2.87 | $2.73 | $2.84 | $2.82 | 416,999 |
| 2022-05-10 | $2.83 | $2.85 | $2.71 | $2.76 | $2.74 | 478,231 |
| 2022-05-09 | $2.93 | $2.95 | $2.79 | $2.79 | $2.77 | 630,148 |
| 2022-05-06 | $2.92 | $3.00 | $2.90 | $2.97 | $2.95 | 461,766 |
| 2022-05-05 | $3.05 | $3.05 | $2.90 | $2.97 | $2.95 | 595,277 |
| 2022-05-04 | $3.02 | $3.12 | $2.95 | $3.11 | $3.09 | 573,730 |
| 2022-05-03 | $2.88 | $3.04 | $2.88 | $3.03 | $3.01 | 545,449 |
| 2022-05-02 | $2.95 | $2.97 | $2.82 | $2.87 | $2.85 | 630,181 |
| 2022-04-29 | $3.05 | $3.13 | $2.96 | $2.97 | $2.95 | 482,876 |
| 2022-04-28 | $3.03 | $3.07 | $2.93 | $3.04 | $3.02 | 547,189 |
| 2022-04-27 | $2.95 | $3.01 | $2.90 | $2.97 | $2.95 | 595,377 |
| 2022-04-26 | $3.05 | $3.08 | $2.93 | $2.93 | $2.91 | 917,655 |
| 2022-04-25 | $3.03 | $3.09 | $2.96 | $3.08 | $3.06 | 555,406 |
| 2022-04-22 | $3.19 | $3.22 | $3.06 | $3.07 | $3.05 | 585,759 |
| 2022-04-21 | $3.41 | $3.44 | $3.17 | $3.17 | $3.15 | 756,594 |
| 2022-04-20 | $3.35 | $3.39 | $3.27 | $3.39 | $3.37 | 734,236 |
| 2022-04-19 | $3.18 | $3.34 | $3.18 | $3.32 | $3.30 | 416,158 |
| 2022-04-18 | $3.28 | $3.36 | $3.22 | $3.25 | $3.23 | 431,280 |
| 2022-04-14 | $3.16 | $3.29 | $3.13 | $3.27 | $3.25 | 489,879 |
| 2022-04-13 | $3.18 | $3.23 | $3.11 | $3.18 | $3.16 | 634,269 |
| 2022-04-12 | $3.32 | $3.36 | $3.16 | $3.18 | $3.16 | 557,109 |
| 2022-04-11 | $3.44 | $3.45 | $3.30 | $3.30 | $3.28 | 584,067 |
| 2022-04-08 | $3.39 | $3.46 | $3.36 | $3.43 | $3.41 | 557,820 |
| 2022-04-07 | $3.47 | $3.48 | $3.38 | $3.42 | $3.40 | 296,554 |
| 2022-04-06 | $3.46 | $3.56 | $3.41 | $3.46 | $3.44 | 555,090 |
| 2022-04-05 | $3.67 | $3.70 | $3.52 | $3.55 | $3.53 | 453,338 |
| 2022-04-04 | $3.64 | $3.77 | $3.63 | $3.63 | $3.61 | 624,137 |
| 2022-04-01 | $3.54 | $3.70 | $3.52 | $3.69 | $3.67 | 491,662 |
| 2022-03-31 | $3.58 | $3.64 | $3.54 | $3.55 | $3.53 | 264,740 |
| 2022-03-30 | $3.57 | $3.64 | $3.53 | $3.57 | $3.55 | 326,613 |
| 2022-03-29 | $3.70 | $3.70 | $3.55 | $3.56 | $3.54 | 340,320 |
| 2022-03-28 | $3.61 | $3.64 | $3.47 | $3.60 | $3.58 | 414,405 |
| 2022-03-25 | $3.70 | $3.77 | $3.55 | $3.60 | $3.58 | 602,096 |
| 2022-03-24 | $3.52 | $3.71 | $3.47 | $3.66 | $3.64 | 417,942 |
| 2022-03-23 | $3.52 | $3.66 | $3.46 | $3.47 | $3.45 | 686,616 |
| 2022-03-22 | $3.52 | $3.57 | $3.44 | $3.51 | $3.49 | 490,447 |
| 2022-03-21 | $3.49 | $3.61 | $3.42 | $3.46 | $3.44 | 658,696 |
| 2022-03-18 | $3.37 | $3.47 | $3.37 | $3.44 | $3.42 | 523,895 |
| 2022-03-17 | $3.36 | $3.43 | $3.34 | $3.40 | $3.38 | 409,904 |
| 2022-03-16 | $3.31 | $3.38 | $3.24 | $3.38 | $3.36 | 635,920 |
| 2022-03-15 | $3.23 | $3.26 | $3.15 | $3.24 | $3.22 | 471,661 |
| 2022-03-14 | $3.29 | $3.32 | $3.21 | $3.23 | $3.21 | 390,087 |
| 2022-03-11 | $3.38 | $3.44 | $3.27 | $3.29 | $3.27 | 343,255 |
| 2022-03-10 | $3.20 | $3.38 | $3.20 | $3.36 | $3.34 | 456,358 |
| 2022-03-09 | $3.12 | $3.24 | $3.11 | $3.24 | $3.22 | 597,968 |
| 2022-03-08 | $2.94 | $3.12 | $2.93 | $3.06 | $3.04 | 619,858 |
| 2022-03-07 | $3.00 | $3.07 | $2.89 | $2.94 | $2.92 | 967,451 |
| 2022-03-04 | $3.24 | $3.27 | $3.01 | $3.03 | $3.01 | 1,027,768 |
| 2022-03-03 | $3.27 | $3.38 | $3.18 | $3.28 | $3.26 | 650,187 |
| 2022-03-02 | $3.22 | $3.33 | $3.18 | $3.29 | $3.27 | 555,744 |
| 2022-03-01 | $3.24 | $3.24 | $3.10 | $3.14 | $3.12 | 636,685 |
| 2022-02-28 | $3.42 | $3.44 | $3.20 | $3.23 | $3.21 | 393,765 |
| 2022-02-25 | $3.42 | $3.47 | $3.34 | $3.46 | $3.44 | 648,175 |
| 2022-02-24 | $3.48 | $3.52 | $3.29 | $3.40 | $3.38 | 1,220,179 |
| 2022-02-23 | $3.66 | $3.73 | $3.52 | $3.60 | $3.58 | 633,359 |
| 2022-02-22 | $3.53 | $3.67 | $3.48 | $3.59 | $3.57 | 841,594 |
| 2022-02-18 | $3.36 | $3.55 | $3.35 | $3.51 | $3.49 | 457,562 |
| 2022-02-17 | $3.40 | $3.47 | $3.36 | $3.38 | $3.36 | 557,282 |
| 2022-02-16 | $3.18 | $3.45 | $3.18 | $3.43 | $3.41 | 537,293 |
| 2022-02-15 | $3.17 | $3.23 | $3.15 | $3.19 | $3.17 | 202,512 |
| 2022-02-14 | $3.18 | $3.20 | $3.13 | $3.14 | $3.12 | 201,064 |
| 2022-02-11 | $3.12 | $3.35 | $3.10 | $3.18 | $3.16 | 659,986 |
| 2022-02-10 | $3.13 | $3.23 | $3.09 | $3.09 | $3.07 | 290,692 |
| 2022-02-09 | $3.18 | $3.18 | $3.12 | $3.13 | $3.11 | 232,560 |
| 2022-02-08 | $3.22 | $3.29 | $3.16 | $3.18 | $3.16 | 162,847 |
| 2022-02-07 | $3.23 | $3.24 | $3.17 | $3.20 | $3.18 | 319,258 |
| 2022-02-04 | $3.21 | $3.27 | $3.18 | $3.21 | $3.19 | 164,613 |
| 2022-02-03 | $3.21 | $3.24 | $3.15 | $3.22 | $3.20 | 253,325 |
| 2022-02-02 | $3.34 | $3.35 | $3.22 | $3.24 | $3.22 | 333,455 |
| 2022-02-01 | $3.37 | $3.37 | $3.28 | $3.33 | $3.31 | 487,234 |
| 2022-01-31 | $3.21 | $3.39 | $3.14 | $3.39 | $3.37 | 506,276 |
| 2022-01-28 | $3.12 | $3.24 | $3.06 | $3.24 | $3.22 | 1,203,405 |
| 2022-01-27 | $2.94 | $3.00 | $2.88 | $2.93 | $2.91 | 370,180 |
| 2022-01-26 | $2.99 | $3.04 | $2.92 | $2.94 | $2.92 | 510,117 |
| 2022-01-25 | $2.76 | $2.97 | $2.76 | $2.94 | $2.92 | 285,437 |
| 2022-01-24 | $2.89 | $2.94 | $2.73 | $2.84 | $2.82 | 704,759 |
| 2022-01-21 | $3.04 | $3.06 | $2.92 | $2.94 | $2.92 | 530,605 |
| 2022-01-20 | $3.12 | $3.17 | $3.04 | $3.06 | $3.04 | 277,978 |
| 2022-01-19 | $3.14 | $3.18 | $3.06 | $3.09 | $3.07 | 293,360 |
| 2022-01-18 | $3.26 | $3.27 | $3.08 | $3.09 | $3.07 | 279,248 |
| 2022-01-14 | $3.18 | $3.29 | $3.18 | $3.29 | $3.27 | 203,657 |
| 2022-01-13 | $3.19 | $3.29 | $3.19 | $3.21 | $3.19 | 222,028 |
| 2022-01-12 | $3.17 | $3.23 | $3.16 | $3.21 | $3.19 | 223,503 |
| 2022-01-11 | $3.09 | $3.19 | $3.05 | $3.16 | $3.14 | 177,954 |
| 2022-01-10 | $3.13 | $3.13 | $3.05 | $3.09 | $3.07 | 223,669 |
| 2022-01-07 | $3.05 | $3.13 | $3.02 | $3.12 | $3.10 | 221,854 |
| 2022-01-06 | $3.00 | $3.09 | $2.91 | $3.04 | $3.02 | 339,600 |
| 2022-01-05 | $3.11 | $3.15 | $2.96 | $2.97 | $2.95 | 302,895 |
| 2022-01-04 | $3.21 | $3.23 | $3.11 | $3.11 | $3.09 | 254,751 |
| 2022-01-03 | $3.21 | $3.28 | $3.17 | $3.19 | $3.17 | 370,824 |
| 2021-12-31 | $3.20 | $3.24 | $3.13 | $3.15 | $3.13 | 205,173 |
| 2021-12-30 | $3.24 | $3.39 | $3.22 | $3.22 | $3.20 | 394,329 |
| 2021-12-29 | $3.19 | $3.29 | $2.95 | $3.28 | $3.26 | 2,286,037 |
| 2021-12-28 | $3.28 | $3.50 | $3.18 | $3.19 | $3.17 | 1,572,199 |
| 2021-12-27 | $3.20 | $3.31 | $3.14 | $3.30 | $3.28 | 525,189 |
| 2021-12-23 | $3.12 | $3.23 | $3.12 | $3.20 | $3.18 | 585,783 |
| 2021-12-22 | $3.03 | $3.13 | $3.02 | $3.12 | $3.10 | 413,668 |
| 2021-12-21 | $3.10 | $3.20 | $3.06 | $3.06 | $3.04 | 453,685 |
| 2021-12-20 | $2.95 | $3.08 | $2.92 | $3.08 | $3.06 | 335,236 |
| 2021-12-17 | $3.10 | $3.18 | $3.03 | $3.04 | $3.02 | 695,694 |
| 2021-12-16 | $3.06 | $3.17 | $3.06 | $3.14 | $3.12 | 409,599 |
| 2021-12-15 | $2.99 | $3.07 | $2.91 | $3.05 | $3.03 | 452,631 |
| 2021-12-14 | $2.96 | $3.04 | $2.96 | $2.98 | $2.96 | 294,623 |
| 2021-12-13 | $3.07 | $3.08 | $2.93 | $2.96 | $2.94 | 348,940 |
| 2021-12-10 | $3.17 | $3.22 | $3.05 | $3.11 | $3.09 | 414,248 |
| 2021-12-09 | $3.17 | $3.24 | $3.13 | $3.15 | $3.13 | 398,473 |
| 2021-12-08 | $3.23 | $3.26 | $3.16 | $3.23 | $3.21 | 171,865 |
| 2021-12-07 | $3.18 | $3.28 | $3.18 | $3.19 | $3.17 | 538,154 |
| 2021-12-06 | $3.13 | $3.25 | $3.08 | $3.17 | $3.15 | 302,246 |
| 2021-12-03 | $3.30 | $3.33 | $3.02 | $3.09 | $3.07 | 1,014,851 |
| 2021-12-02 | $3.10 | $3.37 | $3.09 | $3.36 | $3.34 | 1,861,207 |
| 2021-12-01 | $3.01 | $3.11 | $2.99 | $3.07 | $3.05 | 1,046,621 |
| 2021-11-30 | $2.77 | $2.97 | $2.73 | $2.97 | $2.95 | 2,321,895 |
| 2021-11-29 | $2.95 | $2.99 | $2.81 | $2.82 | $2.80 | 539,144 |
| 2021-11-26 | $2.95 | $2.95 | $2.71 | $2.88 | $2.86 | 685,341 |
| 2021-11-24 | $3.09 | $3.09 | $2.92 | $2.94 | $2.92 | 902,524 |
| 2021-11-23 | $3.05 | $3.13 | $3.00 | $3.07 | $3.05 | 600,856 |
| 2021-11-22 | $3.26 | $3.26 | $3.01 | $3.04 | $3.02 | 611,906 |
| 2021-11-19 | $3.42 | $3.45 | $3.19 | $3.20 | $3.18 | 624,224 |
| 2021-11-18 | $3.45 | $3.48 | $3.27 | $3.43 | $3.41 | 530,753 |
| 2021-11-17 | $3.60 | $3.62 | $3.34 | $3.41 | $3.39 | 823,952 |
| 2021-11-16 | $3.84 | $3.84 | $3.57 | $3.60 | $3.58 | 780,341 |
| 2021-11-15 | $4.03 | $4.03 | $3.82 | $3.86 | $3.84 | 544,415 |
| 2021-11-12 | $4.00 | $4.02 | $3.80 | $3.99 | $3.96 | 831,644 |
| 2021-11-11 | $4.08 | $4.18 | $3.99 | $4.02 | $3.99 | 401,883 |
| 2021-11-10 | $4.04 | $4.18 | $4.03 | $4.07 | $4.04 | 717,096 |
| 2021-11-09 | $3.92 | $4.07 | $3.90 | $4.02 | $3.99 | 921,429 |
| 2021-11-08 | $3.84 | $3.94 | $3.82 | $3.91 | $3.88 | 649,997 |
| 2021-11-05 | $3.89 | $3.90 | $3.75 | $3.77 | $3.75 | 265,420 |
| 2021-11-04 | $4.01 | $4.01 | $3.83 | $3.86 | $3.84 | 394,577 |
| 2021-11-03 | $3.86 | $4.03 | $3.85 | $4.00 | $3.97 | 378,711 |
| 2021-11-02 | $3.84 | $3.90 | $3.74 | $3.85 | $3.83 | 422,549 |
| 2021-11-01 | $3.82 | $3.88 | $3.77 | $3.82 | $3.80 | 473,100 |
| 2021-10-29 | $4.01 | $4.01 | $3.71 | $3.80 | $3.78 | 636,371 |
| 2021-10-28 | $4.03 | $4.13 | $4.00 | $4.03 | $4.00 | 279,526 |
| 2021-10-27 | $4.30 | $4.38 | $4.02 | $4.04 | $4.01 | 459,004 |
| 2021-10-26 | $4.36 | $4.48 | $4.30 | $4.32 | $4.29 | 451,056 |
| 2021-10-25 | $4.14 | $4.36 | $4.13 | $4.36 | $4.33 | 567,078 |
| 2021-10-22 | $4.14 | $4.20 | $4.03 | $4.13 | $4.10 | 304,290 |
| 2021-10-21 | $4.23 | $4.27 | $4.08 | $4.15 | $4.12 | 736,863 |
| 2021-10-20 | $3.92 | $4.31 | $3.92 | $4.29 | $4.26 | 885,845 |
| 2021-10-19 | $3.99 | $3.99 | $3.83 | $3.94 | $3.91 | 305,897 |
| 2021-10-18 | $3.87 | $3.95 | $3.81 | $3.89 | $3.86 | 352,071 |
| 2021-10-15 | $3.79 | $3.89 | $3.76 | $3.87 | $3.84 | 405,167 |
| 2021-10-14 | $3.81 | $3.81 | $3.70 | $3.77 | $3.75 | 298,994 |
| 2021-10-13 | $3.78 | $3.79 | $3.71 | $3.76 | $3.74 | 173,795 |
| 2021-10-12 | $3.81 | $3.84 | $3.73 | $3.76 | $3.74 | 252,026 |
| 2021-10-11 | $3.79 | $3.93 | $3.76 | $3.76 | $3.74 | 257,982 |
| 2021-10-08 | $3.76 | $3.91 | $3.76 | $3.80 | $3.78 | 144,460 |
| 2021-10-07 | $3.94 | $3.95 | $3.79 | $3.80 | $3.78 | 202,411 |
| 2021-10-06 | $3.84 | $3.89 | $3.73 | $3.88 | $3.85 | 383,646 |
| 2021-10-05 | $3.83 | $3.92 | $3.77 | $3.88 | $3.85 | 385,164 |
| 2021-10-04 | $3.89 | $3.96 | $3.78 | $3.79 | $3.77 | 275,762 |
| 2021-10-01 | $3.89 | $3.97 | $3.82 | $3.86 | $3.84 | 549,419 |
| 2021-09-30 | $3.81 | $3.97 | $3.81 | $3.89 | $3.86 | 666,892 |
| 2021-09-29 | $3.76 | $3.86 | $3.71 | $3.79 | $3.77 | 427,996 |
| 2021-09-28 | $3.75 | $3.81 | $3.64 | $3.72 | $3.70 | 324,475 |
| 2021-09-27 | $3.64 | $3.82 | $3.63 | $3.77 | $3.75 | 402,469 |
| 2021-09-24 | $3.64 | $3.72 | $3.61 | $3.63 | $3.61 | 270,905 |
| 2021-09-23 | $3.79 | $3.79 | $3.68 | $3.70 | $3.68 | 319,412 |
| 2021-09-22 | $3.68 | $3.83 | $3.67 | $3.72 | $3.70 | 530,121 |
| 2021-09-21 | $3.76 | $3.80 | $3.61 | $3.62 | $3.60 | 498,966 |
| 2021-09-20 | $4.07 | $4.07 | $3.68 | $3.70 | $3.68 | 1,063,980 |
| 2021-09-17 | $4.23 | $4.36 | $4.10 | $4.22 | $4.19 | 641,079 |
| 2021-09-16 | $4.35 | $4.40 | $4.07 | $4.26 | $4.23 | 598,833 |
| 2021-09-15 | $4.29 | $4.46 | $4.19 | $4.29 | $4.26 | 878,354 |
| 2021-09-14 | $4.51 | $4.63 | $4.22 | $4.27 | $4.24 | 783,425 |
| 2021-09-13 | $4.62 | $4.98 | $4.35 | $4.48 | $4.45 | 1,649,947 |
| 2021-09-10 | $4.32 | $4.37 | $4.14 | $4.17 | $4.14 | 812,197 |
| 2021-09-09 | $4.28 | $4.50 | $4.15 | $4.22 | $4.19 | 708,003 |
| 2021-09-08 | $4.55 | $4.62 | $4.18 | $4.33 | $4.30 | 878,742 |
| 2021-09-07 | $4.17 | $4.52 | $4.15 | $4.47 | $4.44 | 677,189 |
| 2021-09-03 | $4.19 | $4.23 | $4.00 | $4.18 | $4.15 | 307,325 |
| 2021-09-02 | $4.32 | $4.43 | $4.18 | $4.20 | $4.17 | 663,642 |
| 2021-09-01 | $4.35 | $4.51 | $4.14 | $4.22 | $4.19 | 736,110 |
| 2021-08-31 | $4.70 | $4.80 | $4.27 | $4.35 | $4.32 | 943,530 |
| 2021-08-30 | $4.16 | $4.54 | $4.12 | $4.44 | $4.41 | 894,925 |
| 2021-08-27 | $3.94 | $4.21 | $3.90 | $4.13 | $4.10 | 951,066 |
| 2021-08-26 | $3.88 | $3.98 | $3.65 | $3.93 | $3.90 | 665,071 |
| 2021-08-25 | $3.68 | $4.00 | $3.55 | $3.89 | $3.86 | 803,921 |
| 2021-08-24 | $3.40 | $3.75 | $3.40 | $3.72 | $3.70 | 838,988 |
| 2021-08-23 | $3.29 | $3.42 | $3.26 | $3.41 | $3.39 | 506,706 |
| 2021-08-20 | $3.16 | $3.29 | $3.14 | $3.27 | $3.25 | 257,392 |
| 2021-08-19 | $3.16 | $3.21 | $3.11 | $3.14 | $3.12 | 232,938 |
| 2021-08-18 | $3.21 | $3.29 | $3.14 | $3.21 | $3.19 | 170,458 |
| 2021-08-17 | $3.19 | $3.28 | $3.17 | $3.23 | $3.21 | 171,167 |
| 2021-08-16 | $3.19 | $3.28 | $3.16 | $3.22 | $3.20 | 161,710 |
| 2021-08-13 | $3.28 | $3.28 | $3.20 | $3.23 | $3.21 | 69,677 |
| 2021-08-12 | $3.29 | $3.32 | $3.19 | $3.28 | $3.26 | 168,442 |
| 2021-08-11 | $3.30 | $3.33 | $3.19 | $3.28 | $3.26 | 388,075 |
| 2021-08-10 | $3.10 | $3.31 | $3.10 | $3.30 | $3.28 | 307,044 |
| 2021-08-09 | $3.10 | $3.14 | $3.07 | $3.12 | $3.10 | 76,980 |
| 2021-08-06 | $3.11 | $3.16 | $3.06 | $3.10 | $3.08 | 130,057 |
| 2021-08-05 | $3.05 | $3.14 | $3.05 | $3.08 | $3.06 | 213,392 |
| 2021-08-04 | $3.05 | $3.10 | $3.00 | $3.03 | $3.01 | 247,728 |
| 2021-08-03 | $3.02 | $3.10 | $2.95 | $3.10 | $3.08 | 254,721 |
| 2021-08-02 | $3.07 | $3.11 | $3.00 | $3.01 | $2.99 | 122,843 |
| 2021-07-30 | $3.10 | $3.15 | $3.02 | $3.06 | $3.04 | 198,051 |
| 2021-07-29 | $3.16 | $3.22 | $3.09 | $3.13 | $3.11 | 226,091 |
| 2021-07-28 | $3.21 | $3.21 | $3.08 | $3.13 | $3.11 | 106,497 |
| 2021-07-27 | $3.05 | $3.12 | $3.00 | $3.12 | $3.10 | 161,738 |
| 2021-07-26 | $3.00 | $3.10 | $3.00 | $3.06 | $3.04 | 152,183 |
| 2021-07-23 | $3.07 | $3.11 | $3.00 | $3.01 | $2.99 | 199,414 |
| 2021-07-22 | $3.14 | $3.14 | $3.04 | $3.04 | $3.02 | 243,759 |
| 2021-07-21 | $3.01 | $3.17 | $3.01 | $3.16 | $3.14 | 366,238 |
| 2021-07-20 | $3.04 | $3.06 | $2.97 | $3.02 | $3.00 | 252,405 |
| 2021-07-19 | $3.06 | $3.08 | $3.00 | $3.04 | $3.02 | 319,645 |
| 2021-07-16 | $3.21 | $3.25 | $3.13 | $3.14 | $3.12 | 183,051 |
| 2021-07-15 | $3.22 | $3.29 | $3.19 | $3.24 | $3.22 | 105,052 |
| 2021-07-14 | $3.34 | $3.42 | $3.26 | $3.27 | $3.25 | 256,320 |
| 2021-07-13 | $3.34 | $3.34 | $3.24 | $3.31 | $3.29 | 174,769 |
| 2021-07-12 | $3.12 | $3.36 | $3.10 | $3.32 | $3.30 | 632,947 |
| 2021-07-09 | $3.06 | $3.13 | $3.04 | $3.12 | $3.10 | 183,675 |
| 2021-07-08 | $3.07 | $3.09 | $3.04 | $3.05 | $3.03 | 324,324 |
| 2021-07-07 | $3.13 | $3.15 | $3.06 | $3.13 | $3.11 | 394,770 |
| 2021-07-06 | $3.20 | $3.24 | $3.15 | $3.15 | $3.13 | 194,353 |
| 2021-07-02 | $3.20 | $3.28 | $3.11 | $3.22 | $3.20 | 384,098 |
| 2021-07-01 | $3.27 | $3.29 | $3.16 | $3.19 | $3.17 | 229,325 |
| 2021-06-30 | $3.31 | $3.32 | $3.23 | $3.25 | $3.23 | 242,328 |
| 2021-06-29 | $3.41 | $3.44 | $3.29 | $3.32 | $3.30 | 292,433 |
| 2021-06-28 | $3.48 | $3.56 | $3.41 | $3.44 | $3.42 | 217,739 |
| 2021-06-25 | $3.53 | $3.53 | $3.31 | $3.47 | $3.45 | 992,874 |
| 2021-06-24 | $3.69 | $3.72 | $3.60 | $3.61 | $3.59 | 190,931 |
| 2021-06-23 | $3.80 | $3.85 | $3.65 | $3.68 | $3.66 | 362,735 |
| 2021-06-22 | $3.60 | $3.75 | $3.53 | $3.72 | $3.70 | 468,774 |
| 2021-06-21 | $3.85 | $3.85 | $3.63 | $3.64 | $3.62 | 227,666 |
| 2021-06-18 | $3.78 | $3.81 | $3.69 | $3.81 | $3.79 | 707,374 |
| 2021-06-17 | $3.89 | $3.97 | $3.78 | $3.81 | $3.79 | 272,311 |
| 2021-06-16 | $3.91 | $3.99 | $3.85 | $3.93 | $3.90 | 350,042 |
| 2021-06-15 | $3.96 | $3.96 | $3.78 | $3.92 | $3.89 | 294,222 |
| 2021-06-14 | $3.91 | $4.03 | $3.90 | $3.97 | $3.94 | 298,143 |
| 2021-06-11 | $4.04 | $4.09 | $3.87 | $3.89 | $3.86 | 522,576 |
| 2021-06-10 | $4.13 | $4.28 | $4.07 | $4.12 | $4.09 | 535,060 |
| 2021-06-09 | $3.83 | $4.15 | $3.77 | $4.12 | $4.09 | 915,361 |
| 2021-06-08 | $3.91 | $3.96 | $3.84 | $3.84 | $3.82 | 711,054 |
| 2021-06-07 | $3.86 | $3.99 | $3.85 | $3.94 | $3.91 | 974,459 |
| 2021-06-04 | $3.72 | $3.84 | $3.67 | $3.82 | $3.80 | 617,708 |
| 2021-06-03 | $3.72 | $3.76 | $3.57 | $3.74 | $3.72 | 323,482 |
| 2021-06-02 | $3.53 | $3.72 | $3.48 | $3.72 | $3.70 | 684,801 |
| 2021-06-01 | $3.49 | $3.55 | $3.36 | $3.51 | $3.49 | 651,393 |
| 2021-05-28 | $3.14 | $3.38 | $3.13 | $3.37 | $3.35 | 599,042 |
| 2021-05-27 | $3.03 | $3.14 | $3.03 | $3.14 | $3.12 | 384,188 |
| 2021-05-26 | $2.93 | $3.03 | $2.91 | $3.02 | $3.00 | 380,872 |
| 2021-05-25 | $3.06 | $3.08 | $2.94 | $2.95 | $2.93 | 330,536 |
| 2021-05-24 | $3.15 | $3.15 | $3.02 | $3.05 | $3.03 | 130,518 |
| 2021-05-21 | $3.21 | $3.22 | $3.04 | $3.11 | $3.09 | 406,258 |
| 2021-05-20 | $3.05 | $3.18 | $3.02 | $3.16 | $3.14 | 591,812 |
| 2021-05-19 | $3.01 | $3.05 | $2.97 | $3.04 | $3.02 | 231,328 |
| 2021-05-18 | $3.13 | $3.14 | $3.03 | $3.07 | $3.05 | 372,497 |
| 2021-05-17 | $3.04 | $3.15 | $2.94 | $3.13 | $3.11 | 440,057 |
| 2021-05-14 | $2.91 | $3.09 | $2.89 | $3.02 | $3.00 | 650,076 |
| 2021-05-13 | $2.74 | $2.87 | $2.74 | $2.86 | $2.84 | 267,978 |
| 2021-05-12 | $2.85 | $2.87 | $2.75 | $2.77 | $2.75 | 202,655 |
| 2021-05-11 | $2.84 | $2.92 | $2.80 | $2.85 | $2.83 | 569,597 |
| 2021-05-10 | $2.82 | $2.91 | $2.80 | $2.89 | $2.87 | 732,026 |
| 2021-05-07 | $2.61 | $2.79 | $2.60 | $2.79 | $2.77 | 793,285 |
| 2021-05-06 | $2.56 | $2.63 | $2.47 | $2.63 | $2.61 | 661,337 |
| 2021-05-05 | $2.58 | $2.58 | $2.50 | $2.54 | $2.52 | 236,700 |
| 2021-05-04 | $2.52 | $2.58 | $2.48 | $2.55 | $2.53 | 493,208 |
| 2021-05-03 | $2.63 | $2.65 | $2.54 | $2.54 | $2.52 | 446,749 |
| 2021-04-30 | $2.70 | $2.70 | $2.61 | $2.62 | $2.60 | 347,257 |
| 2021-04-29 | $2.71 | $2.74 | $2.66 | $2.70 | $2.68 | 190,200 |
| 2021-04-28 | $2.73 | $2.84 | $2.66 | $2.72 | $2.70 | 546,059 |
| 2021-04-27 | $2.59 | $2.71 | $2.59 | $2.69 | $2.67 | 425,937 |
| 2021-04-26 | $2.53 | $2.63 | $2.53 | $2.57 | $2.55 | 341,767 |
| 2021-04-23 | $2.55 | $2.61 | $2.50 | $2.55 | $2.53 | 465,618 |
| 2021-04-22 | $2.62 | $2.63 | $2.55 | $2.55 | $2.53 | 245,515 |
| 2021-04-21 | $2.59 | $2.64 | $2.56 | $2.63 | $2.61 | 291,796 |
| 2021-04-20 | $2.64 | $2.65 | $2.57 | $2.61 | $2.59 | 208,001 |
| 2021-04-19 | $2.64 | $2.74 | $2.63 | $2.65 | $2.63 | 359,015 |
| 2021-04-16 | $2.56 | $2.65 | $2.49 | $2.65 | $2.63 | 353,094 |
| 2021-04-15 | $2.59 | $2.61 | $2.55 | $2.55 | $2.53 | 252,099 |
| 2021-04-14 | $2.60 | $2.67 | $2.57 | $2.61 | $2.59 | 256,844 |
| 2021-04-13 | $2.65 | $2.67 | $2.57 | $2.58 | $2.56 | 377,563 |
| 2021-04-12 | $2.71 | $2.73 | $2.63 | $2.64 | $2.62 | 234,740 |
| 2021-04-09 | $2.72 | $2.75 | $2.69 | $2.70 | $2.68 | 320,106 |
| 2021-04-08 | $2.70 | $2.77 | $2.67 | $2.77 | $2.75 | 258,858 |
| 2021-04-07 | $2.79 | $2.82 | $2.70 | $2.71 | $2.69 | 295,395 |
| 2021-04-06 | $2.67 | $2.79 | $2.67 | $2.79 | $2.77 | 263,080 |
| 2021-04-05 | $2.75 | $2.76 | $2.65 | $2.69 | $2.67 | 278,391 |
| 2021-04-01 | $2.73 | $2.77 | $2.69 | $2.74 | $2.72 | 159,220 |
| 2021-03-31 | $2.73 | $2.79 | $2.69 | $2.73 | $2.71 | 219,390 |
| 2021-03-30 | $2.74 | $2.79 | $2.72 | $2.75 | $2.73 | 145,961 |
| 2021-03-29 | $2.70 | $2.77 | $2.65 | $2.73 | $2.71 | 264,976 |
| 2021-03-26 | $2.77 | $2.81 | $2.69 | $2.71 | $2.69 | 342,766 |
| 2021-03-25 | $2.79 | $2.80 | $2.70 | $2.77 | $2.75 | 332,443 |
| 2021-03-24 | $2.92 | $2.92 | $2.78 | $2.81 | $2.79 | 222,098 |
| 2021-03-23 | $2.86 | $2.91 | $2.84 | $2.90 | $2.88 | 372,744 |
| 2021-03-22 | $2.88 | $2.94 | $2.79 | $2.89 | $2.87 | 240,504 |
| 2021-03-19 | $2.80 | $2.91 | $2.79 | $2.85 | $2.83 | 140,901 |
| 2021-03-18 | $2.94 | $2.99 | $2.79 | $2.83 | $2.81 | 332,528 |
| 2021-03-17 | $2.99 | $3.03 | $2.91 | $2.92 | $2.90 | 389,969 |
| 2021-03-16 | $3.07 | $3.14 | $2.96 | $3.01 | $2.99 | 512,835 |
| 2021-03-15 | $2.94 | $3.09 | $2.90 | $3.07 | $3.05 | 537,206 |
| 2021-03-12 | $2.91 | $2.99 | $2.87 | $2.88 | $2.86 | 362,557 |
| 2021-03-11 | $2.75 | $2.93 | $2.74 | $2.87 | $2.85 | 398,525 |
| 2021-03-10 | $2.62 | $2.80 | $2.58 | $2.76 | $2.74 | 475,027 |
| 2021-03-09 | $2.61 | $2.63 | $2.48 | $2.56 | $2.54 | 658,431 |
| 2021-03-08 | $2.69 | $2.70 | $2.51 | $2.54 | $2.52 | 692,479 |
| 2021-03-05 | $2.78 | $2.78 | $2.63 | $2.69 | $2.67 | 227,407 |
| 2021-03-04 | $2.68 | $2.77 | $2.60 | $2.72 | $2.70 | 522,131 |
| 2021-03-03 | $2.70 | $2.74 | $2.63 | $2.68 | $2.66 | 309,710 |
| 2021-03-02 | $2.73 | $2.74 | $2.65 | $2.69 | $2.67 | 332,249 |
| 2021-03-01 | $2.77 | $2.80 | $2.71 | $2.71 | $2.69 | 302,354 |
| 2021-02-26 | $2.81 | $2.85 | $2.71 | $2.71 | $2.69 | 518,488 |
| 2021-02-25 | $2.99 | $2.99 | $2.83 | $2.84 | $2.82 | 334,939 |
| 2021-02-24 | $2.92 | $2.99 | $2.85 | $2.93 | $2.91 | 554,914 |
| 2021-02-23 | $2.96 | $2.96 | $2.82 | $2.88 | $2.86 | 544,373 |
| 2021-02-22 | $3.11 | $3.11 | $2.90 | $2.91 | $2.89 | 430,085 |
| 2021-02-19 | $3.11 | $3.18 | $3.08 | $3.13 | $3.11 | 452,178 |
| 2021-02-18 | $3.08 | $3.34 | $3.03 | $3.09 | $3.07 | 1,160,703 |
| 2021-02-17 | $3.13 | $3.15 | $3.05 | $3.05 | $3.03 | 559,544 |
| 2021-02-16 | $3.06 | $3.17 | $3.04 | $3.15 | $3.13 | 374,794 |
| 2021-02-12 | $3.06 | $3.10 | $2.98 | $3.02 | $3.00 | 271,112 |
| 2021-02-11 | $3.01 | $3.08 | $2.95 | $3.08 | $3.06 | 365,184 |
| 2021-02-10 | $3.06 | $3.09 | $2.99 | $3.01 | $2.99 | 270,685 |
| 2021-02-09 | $2.96 | $3.07 | $2.92 | $3.03 | $3.01 | 307,451 |
| 2021-02-08 | $3.01 | $3.09 | $2.96 | $3.00 | $2.98 | 436,351 |
| 2021-02-05 | $2.95 | $2.97 | $2.89 | $2.97 | $2.95 | 339,049 |
| 2021-02-04 | $2.85 | $2.92 | $2.81 | $2.87 | $2.85 | 292,306 |
| 2021-02-03 | $2.79 | $2.86 | $2.75 | $2.85 | $2.83 | 325,130 |
| 2021-02-02 | $2.78 | $2.82 | $2.72 | $2.78 | $2.76 | 400,198 |
| 2021-02-01 | $2.71 | $2.78 | $2.71 | $2.77 | $2.75 | 338,207 |
| 2021-01-29 | $2.81 | $2.89 | $2.69 | $2.69 | $2.67 | 500,034 |
| 2021-01-28 | $2.93 | $2.97 | $2.82 | $2.83 | $2.81 | 223,055 |
| 2021-01-27 | $2.80 | $2.92 | $2.74 | $2.90 | $2.88 | 723,557 |
| 2021-01-26 | $2.78 | $2.89 | $2.78 | $2.83 | $2.81 | 534,193 |
| 2021-01-25 | $2.84 | $2.84 | $2.71 | $2.77 | $2.75 | 322,080 |
| 2021-01-22 | $2.91 | $2.91 | $2.78 | $2.81 | $2.79 | 605,444 |
| 2021-01-21 | $3.03 | $3.04 | $2.87 | $2.88 | $2.86 | 244,137 |
| 2021-01-20 | $2.97 | $3.01 | $2.87 | $3.00 | $2.98 | 349,983 |
| 2021-01-19 | $2.95 | $3.00 | $2.88 | $2.93 | $2.91 | 229,558 |
| 2021-01-15 | $3.03 | $3.05 | $2.95 | $2.96 | $2.94 | 229,188 |
| 2021-01-14 | $3.00 | $3.07 | $2.98 | $3.07 | $3.05 | 239,021 |
| 2021-01-13 | $2.97 | $3.06 | $2.97 | $3.00 | $2.98 | 271,807 |
| 2021-01-12 | $2.94 | $3.00 | $2.85 | $3.00 | $2.98 | 301,922 |
| 2021-01-11 | $2.91 | $2.94 | $2.83 | $2.83 | $2.81 | 536,848 |
| 2021-01-08 | $3.01 | $3.01 | $2.90 | $2.97 | $2.95 | 244,456 |
| 2021-01-07 | $3.01 | $3.04 | $2.91 | $2.96 | $2.94 | 392,864 |
| 2021-01-06 | $3.02 | $3.08 | $2.97 | $2.98 | $2.96 | 284,553 |
| 2021-01-05 | $2.98 | $3.09 | $2.96 | $2.99 | $2.97 | 304,506 |
| 2021-01-04 | $3.25 | $3.25 | $3.00 | $3.02 | $3.00 | 377,680 |
| 2020-12-31 | $3.27 | $3.31 | $3.16 | $3.21 | $3.19 | 339,693 |
| 2020-12-30 | $3.27 | $3.37 | $3.25 | $3.27 | $3.25 | 340,420 |
| 2020-12-29 | $3.15 | $3.39 | $3.12 | $3.30 | $3.28 | 624,316 |
| 2020-12-28 | $3.13 | $3.22 | $3.12 | $3.16 | $3.14 | 185,047 |
| 2020-12-24 | $3.21 | $3.21 | $3.13 | $3.14 | $3.12 | 97,251 |
| 2020-12-23 | $3.15 | $3.24 | $3.15 | $3.17 | $3.15 | 197,422 |
| 2020-12-22 | $3.14 | $3.20 | $3.08 | $3.16 | $3.14 | 343,238 |
| 2020-12-21 | $3.10 | $3.15 | $3.03 | $3.10 | $3.08 | 369,395 |
| 2020-12-18 | $3.20 | $3.25 | $3.10 | $3.20 | $3.18 | 718,027 |
| 2020-12-17 | $3.27 | $3.32 | $3.22 | $3.24 | $3.22 | 317,457 |
| 2020-12-16 | $3.27 | $3.30 | $3.23 | $3.26 | $3.24 | 194,415 |
| 2020-12-15 | $3.24 | $3.29 | $3.19 | $3.27 | $3.25 | 179,647 |
| 2020-12-14 | $3.32 | $3.36 | $3.13 | $3.21 | $3.19 | 750,829 |
| 2020-12-11 | $3.38 | $3.41 | $3.27 | $3.29 | $3.27 | 340,399 |
| 2020-12-10 | $3.31 | $3.47 | $3.25 | $3.44 | $3.42 | 309,952 |
| 2020-12-09 | $3.41 | $3.44 | $3.21 | $3.29 | $3.27 | 545,128 |
| 2020-12-08 | $3.46 | $3.51 | $3.31 | $3.35 | $3.33 | 390,696 |
| 2020-12-07 | $3.61 | $3.61 | $3.48 | $3.49 | $3.47 | 223,167 |
| 2020-12-04 | $3.46 | $3.58 | $3.43 | $3.57 | $3.55 | 352,616 |
| 2020-12-03 | $3.49 | $3.64 | $3.42 | $3.43 | $3.41 | 544,603 |
| 2020-12-02 | $3.27 | $3.54 | $3.20 | $3.49 | $3.47 | 920,646 |
| 2020-12-01 | $3.32 | $3.42 | $3.28 | $3.33 | $3.31 | 414,730 |
| 2020-11-30 | $3.53 | $3.55 | $3.18 | $3.20 | $3.18 | 1,433,821 |
| 2020-11-27 | $3.31 | $3.52 | $3.28 | $3.51 | $3.49 | 258,186 |
| 2020-11-25 | $3.30 | $3.33 | $3.15 | $3.31 | $3.29 | 323,315 |
| 2020-11-24 | $3.14 | $3.33 | $3.12 | $3.28 | $3.26 | 741,589 |
| 2020-11-23 | $3.12 | $3.19 | $3.04 | $3.07 | $3.05 | 499,905 |
| 2020-11-20 | $3.02 | $3.12 | $3.01 | $3.09 | $3.07 | 271,726 |
| 2020-11-19 | $3.08 | $3.16 | $3.03 | $3.08 | $3.06 | 343,759 |
| 2020-11-18 | $3.30 | $3.31 | $3.03 | $3.04 | $3.02 | 898,182 |
| 2020-11-17 | $3.23 | $3.28 | $3.12 | $3.25 | $3.23 | 456,196 |
| 2020-11-16 | $3.31 | $3.32 | $3.15 | $3.23 | $3.21 | 532,732 |
| 2020-11-13 | $2.98 | $3.16 | $2.98 | $3.16 | $3.14 | 438,437 |
| 2020-11-12 | $3.14 | $3.22 | $2.92 | $2.94 | $2.92 | 910,994 |
| 2020-11-11 | $3.37 | $3.38 | $3.18 | $3.21 | $3.19 | 766,103 |
| 2020-11-10 | $3.08 | $3.38 | $3.07 | $3.34 | $3.32 | 995,974 |
| 2020-11-09 | $2.95 | $3.13 | $2.93 | $3.07 | $3.05 | 551,286 |
| 2020-11-06 | $2.85 | $2.89 | $2.72 | $2.85 | $2.83 | 504,463 |
| 2020-11-05 | $2.65 | $2.98 | $2.65 | $2.84 | $2.82 | 958,054 |
| 2020-11-04 | $2.74 | $2.78 | $2.62 | $2.63 | $2.61 | 330,090 |
| 2020-11-03 | $2.79 | $2.87 | $2.66 | $2.76 | $2.74 | 436,597 |
| 2020-11-02 | $2.46 | $2.76 | $2.46 | $2.72 | $2.70 | 1,003,522 |
| 2020-10-30 | $2.42 | $2.43 | $2.32 | $2.43 | $2.41 | 479,076 |
| 2020-10-29 | $2.32 | $2.43 | $2.27 | $2.41 | $2.39 | 366,347 |
| 2020-10-28 | $2.41 | $2.42 | $2.29 | $2.32 | $2.30 | 594,957 |
| 2020-10-27 | $2.61 | $2.69 | $2.45 | $2.45 | $2.43 | 373,726 |
| 2020-10-26 | $2.61 | $2.68 | $2.58 | $2.61 | $2.59 | 244,147 |
| 2020-10-23 | $2.65 | $2.69 | $2.62 | $2.69 | $2.67 | 223,477 |
| 2020-10-22 | $2.50 | $2.70 | $2.49 | $2.65 | $2.63 | 634,701 |
| 2020-10-21 | $2.58 | $2.60 | $2.48 | $2.49 | $2.47 | 265,726 |
| 2020-10-20 | $2.72 | $2.81 | $2.56 | $2.59 | $2.57 | 736,677 |
| 2020-10-19 | $2.62 | $2.76 | $2.56 | $2.66 | $2.64 | 758,308 |
| 2020-10-16 | $2.40 | $2.62 | $2.40 | $2.62 | $2.60 | 779,726 |
| 2020-10-15 | $2.40 | $2.47 | $2.36 | $2.42 | $2.40 | 263,909 |
| 2020-10-14 | $2.43 | $2.55 | $2.40 | $2.42 | $2.40 | 668,295 |
| 2020-10-13 | $2.48 | $2.51 | $2.41 | $2.43 | $2.41 | 495,036 |
| 2020-10-12 | $2.53 | $2.56 | $2.47 | $2.52 | $2.50 | 346,898 |
| 2020-10-09 | $2.53 | $2.61 | $2.52 | $2.53 | $2.51 | 211,149 |
| 2020-10-08 | $2.55 | $2.60 | $2.50 | $2.57 | $2.55 | 363,132 |
| 2020-10-07 | $2.54 | $2.58 | $2.46 | $2.52 | $2.50 | 430,628 |
| 2020-10-06 | $2.69 | $2.78 | $2.50 | $2.51 | $2.49 | 626,480 |
| 2020-10-05 | $2.62 | $2.67 | $2.57 | $2.67 | $2.65 | 499,348 |
| 2020-10-02 | $2.62 | $2.66 | $2.55 | $2.60 | $2.58 | 316,872 |
| 2020-10-01 | $2.53 | $2.66 | $2.53 | $2.65 | $2.63 | 254,672 |
| 2020-09-30 | $2.55 | $2.60 | $2.50 | $2.52 | $2.50 | 387,043 |
| 2020-09-29 | $2.62 | $2.66 | $2.51 | $2.51 | $2.49 | 431,535 |
| 2020-09-28 | $2.69 | $2.72 | $2.58 | $2.62 | $2.60 | 444,409 |
| 2020-09-25 | $2.66 | $2.69 | $2.57 | $2.63 | $2.61 | 362,780 |
| 2020-09-24 | $2.42 | $2.72 | $2.35 | $2.63 | $2.61 | 770,546 |
| 2020-09-23 | $2.59 | $2.67 | $2.40 | $2.41 | $2.39 | 609,280 |
| 2020-09-22 | $2.69 | $2.74 | $2.55 | $2.56 | $2.54 | 401,406 |
| 2020-09-21 | $2.66 | $2.70 | $2.59 | $2.66 | $2.64 | 449,182 |
| 2020-09-18 | $2.79 | $2.86 | $2.71 | $2.77 | $2.75 | 567,722 |
| 2020-09-17 | $2.88 | $2.89 | $2.77 | $2.79 | $2.77 | 724,500 |
| 2020-09-16 | $3.07 | $3.07 | $2.87 | $2.92 | $2.90 | 850,562 |
| 2020-09-15 | $3.14 | $3.25 | $3.08 | $3.14 | $3.12 | 532,458 |
| 2020-09-14 | $3.29 | $3.29 | $3.17 | $3.19 | $3.17 | 466,849 |
| 2020-09-11 | $3.39 | $3.40 | $3.28 | $3.29 | $3.27 | 386,296 |
| 2020-09-10 | $3.43 | $3.52 | $3.38 | $3.38 | $3.36 | 277,414 |
| 2020-09-09 | $3.46 | $3.50 | $3.38 | $3.38 | $3.36 | 181,113 |
| 2020-09-08 | $3.32 | $3.45 | $3.27 | $3.43 | $3.41 | 288,545 |
| 2020-09-04 | $3.44 | $3.46 | $3.33 | $3.39 | $3.37 | 297,026 |
| 2020-09-03 | $3.36 | $3.46 | $3.28 | $3.37 | $3.35 | 494,718 |
| 2020-09-02 | $3.47 | $3.47 | $3.28 | $3.32 | $3.30 | 606,353 |
| 2020-09-01 | $3.32 | $3.45 | $3.32 | $3.44 | $3.42 | 257,842 |
| 2020-08-31 | $3.55 | $3.56 | $3.37 | $3.37 | $3.35 | 897,768 |
| 2020-08-28 | $3.24 | $3.54 | $3.24 | $3.50 | $3.48 | 1,174,894 |
| 2020-08-27 | $3.25 | $3.33 | $3.18 | $3.22 | $3.20 | 517,294 |
| 2020-08-26 | $3.36 | $3.42 | $3.24 | $3.24 | $3.22 | 713,300 |
| 2020-08-25 | $3.29 | $3.39 | $3.14 | $3.35 | $3.33 | 782,294 |
| 2020-08-24 | $3.33 | $3.35 | $3.12 | $3.29 | $3.27 | 866,800 |
| 2020-08-21 | $3.35 | $3.44 | $3.25 | $3.32 | $3.30 | 503,220 |
| 2020-08-20 | $3.31 | $3.36 | $3.26 | $3.30 | $3.28 | 492,776 |
| 2020-08-19 | $3.33 | $3.51 | $3.23 | $3.38 | $3.36 | 810,393 |
| 2020-08-18 | $3.44 | $3.49 | $3.32 | $3.32 | $3.30 | 637,530 |
| 2020-08-17 | $3.64 | $3.65 | $3.38 | $3.38 | $3.36 | 1,032,816 |
| 2020-08-14 | $3.70 | $3.70 | $3.54 | $3.63 | $3.61 | 639,350 |
| 2020-08-13 | $3.65 | $3.86 | $3.65 | $3.68 | $3.66 | 638,669 |
| 2020-08-12 | $3.97 | $3.98 | $3.60 | $3.70 | $3.68 | 1,604,051 |
| 2020-08-11 | $4.20 | $4.26 | $3.87 | $3.87 | $3.84 | 730,178 |
| 2020-08-10 | $4.23 | $4.40 | $4.06 | $4.14 | $4.11 | 578,944 |
| 2020-08-07 | $4.21 | $4.23 | $4.11 | $4.23 | $4.20 | 397,916 |
| 2020-08-06 | $4.28 | $4.31 | $4.10 | $4.23 | $4.20 | 595,328 |
| 2020-08-05 | $4.59 | $4.72 | $4.26 | $4.29 | $4.26 | 708,655 |
| 2020-08-04 | $5.00 | $5.09 | $4.36 | $4.52 | $4.49 | 2,298,807 |
| 2020-08-03 | $4.05 | $4.72 | $3.92 | $4.48 | $4.45 | 1,857,423 |
| 2020-07-31 | $4.38 | $4.40 | $4.13 | $4.14 | $4.11 | 405,048 |
| 2020-07-30 | $4.32 | $4.38 | $4.19 | $4.34 | $4.31 | 597,219 |
| 2020-07-29 | $4.41 | $4.54 | $4.36 | $4.44 | $4.41 | 351,176 |
| 2020-07-28 | $4.63 | $4.65 | $4.42 | $4.45 | $4.42 | 577,931 |
| 2020-07-27 | $4.59 | $4.78 | $4.43 | $4.62 | $4.59 | 388,377 |
| 2020-07-24 | $4.50 | $4.83 | $4.47 | $4.54 | $4.51 | 810,117 |
| 2020-07-23 | $4.48 | $4.71 | $4.34 | $4.57 | $4.54 | 1,214,372 |
| 2020-07-22 | $4.19 | $4.46 | $4.08 | $4.43 | $4.40 | 871,404 |
| 2020-07-21 | $3.98 | $4.33 | $3.95 | $4.19 | $4.16 | 1,060,086 |
| 2020-07-20 | $4.14 | $4.14 | $3.98 | $4.03 | $4.00 | 489,734 |
| 2020-07-17 | $4.28 | $4.40 | $4.06 | $4.11 | $4.08 | 841,757 |
| 2020-07-16 | $4.24 | $4.31 | $4.16 | $4.24 | $4.21 | 264,758 |
| 2020-07-15 | $4.26 | $4.36 | $4.23 | $4.32 | $4.29 | 413,167 |
| 2020-07-14 | $4.20 | $4.25 | $4.07 | $4.17 | $4.14 | 405,034 |
| 2020-07-13 | $4.31 | $4.51 | $4.23 | $4.24 | $4.21 | 1,062,728 |
| 2020-07-10 | $3.99 | $4.27 | $3.97 | $4.21 | $4.18 | 600,884 |
| 2020-07-09 | $4.25 | $4.25 | $3.95 | $3.97 | $3.94 | 509,139 |
| 2020-07-08 | $4.26 | $4.27 | $4.12 | $4.23 | $4.20 | 698,563 |
| 2020-07-07 | $4.33 | $4.34 | $4.07 | $4.17 | $4.14 | 853,920 |
| 2020-07-06 | $4.01 | $4.41 | $3.86 | $4.39 | $4.36 | 1,840,851 |
| 2020-07-02 | $3.90 | $3.96 | $3.60 | $3.63 | $3.61 | 512,865 |
| 2020-07-01 | $3.76 | $3.87 | $3.72 | $3.84 | $3.82 | 396,110 |
| 2020-06-30 | $3.95 | $3.95 | $3.64 | $3.75 | $3.73 | 1,131,413 |
| 2020-06-29 | $3.92 | $4.07 | $3.87 | $3.95 | $3.92 | 472,180 |
| 2020-06-26 | $4.06 | $4.06 | $3.82 | $3.87 | $3.84 | 659,905 |
| 2020-06-25 | $3.77 | $4.11 | $3.67 | $4.07 | $4.04 | 1,478,450 |
| 2020-06-24 | $3.73 | $3.81 | $3.60 | $3.77 | $3.75 | 724,064 |
| 2020-06-23 | $3.68 | $3.89 | $3.66 | $3.71 | $3.69 | 646,837 |
| 2020-06-22 | $3.72 | $3.76 | $3.51 | $3.64 | $3.62 | 763,643 |
| 2020-06-19 | $3.64 | $3.84 | $3.54 | $3.72 | $3.70 | 1,871,964 |
| 2020-06-18 | $3.73 | $3.79 | $3.50 | $3.50 | $3.48 | 1,399,373 |
| 2020-06-17 | $3.99 | $3.99 | $3.82 | $3.83 | $3.81 | 509,148 |
| 2020-06-16 | $4.14 | $4.15 | $3.92 | $3.93 | $3.90 | 1,280,441 |
| 2020-06-15 | $3.99 | $4.04 | $3.80 | $3.95 | $3.92 | 721,775 |
| 2020-06-12 | $3.99 | $4.10 | $3.85 | $4.07 | $4.04 | 858,765 |
| 2020-06-11 | $4.04 | $4.16 | $3.77 | $3.79 | $3.77 | 1,224,544 |
| 2020-06-10 | $4.24 | $4.34 | $4.00 | $4.21 | $4.18 | 889,849 |
| 2020-06-09 | $4.40 | $4.40 | $4.00 | $4.22 | $4.19 | 1,188,803 |
| 2020-06-08 | $4.18 | $4.58 | $4.18 | $4.53 | $4.50 | 1,176,859 |
| 2020-06-05 | $4.25 | $4.26 | $4.06 | $4.09 | $4.06 | 897,986 |
| 2020-06-04 | $4.15 | $4.15 | $3.82 | $3.97 | $3.94 | 1,177,231 |
| 2020-06-03 | $3.83 | $4.18 | $3.71 | $4.08 | $4.05 | 1,963,522 |
| 2020-06-02 | $3.42 | $3.78 | $3.38 | $3.74 | $3.72 | 1,684,363 |
| 2020-06-01 | $3.27 | $3.51 | $3.27 | $3.33 | $3.31 | 909,198 |
| 2020-05-29 | $3.45 | $3.45 | $3.10 | $3.17 | $3.15 | 2,044,918 |
| 2020-05-28 | $3.76 | $3.76 | $3.47 | $3.49 | $3.47 | 1,511,064 |
| 2020-05-27 | $3.76 | $3.81 | $3.53 | $3.71 | $3.69 | 1,172,503 |
| 2020-05-26 | $3.75 | $3.92 | $3.62 | $3.72 | $3.70 | 1,201,521 |
| 2020-05-22 | $3.65 | $3.71 | $3.43 | $3.69 | $3.67 | 1,701,513 |
| 2020-05-21 | $3.51 | $3.71 | $3.42 | $3.62 | $3.60 | 1,228,535 |
| 2020-05-20 | $3.40 | $3.53 | $3.40 | $3.46 | $3.44 | 781,443 |
| 2020-05-19 | $3.62 | $3.62 | $3.16 | $3.35 | $3.33 | 1,570,829 |
| 2020-05-18 | $3.54 | $3.61 | $3.47 | $3.61 | $3.59 | 658,559 |
| 2020-05-15 | $3.41 | $3.54 | $3.31 | $3.38 | $3.36 | 746,166 |
| 2020-05-14 | $3.26 | $3.49 | $3.10 | $3.45 | $3.43 | 833,988 |
| 2020-05-13 | $3.56 | $3.56 | $3.22 | $3.33 | $3.31 | 1,043,237 |
| 2020-05-12 | $3.55 | $3.79 | $3.48 | $3.53 | $3.51 | 1,741,182 |
| 2020-05-11 | $3.17 | $3.52 | $2.93 | $3.51 | $3.49 | 1,946,532 |
| 2020-05-08 | $3.14 | $3.28 | $3.05 | $3.16 | $3.14 | 1,356,247 |
| 2020-05-07 | $2.92 | $3.23 | $2.70 | $3.00 | $2.98 | 1,652,882 |
| 2020-05-06 | $2.66 | $2.81 | $2.47 | $2.77 | $2.75 | 1,341,302 |
| 2020-05-05 | $2.79 | $2.81 | $2.54 | $2.62 | $2.60 | 1,438,505 |
| 2020-05-04 | $2.51 | $2.72 | $2.42 | $2.71 | $2.69 | 929,842 |
| 2020-05-01 | $2.55 | $2.60 | $2.36 | $2.45 | $2.43 | 907,397 |
| 2020-04-30 | $2.86 | $3.00 | $2.61 | $2.61 | $2.59 | 1,304,439 |
| 2020-04-29 | $2.82 | $3.06 | $2.75 | $2.94 | $2.92 | 1,312,055 |
| 2020-04-28 | $2.39 | $2.81 | $2.39 | $2.66 | $2.64 | 1,772,808 |
| 2020-04-27 | $2.29 | $2.35 | $2.10 | $2.35 | $2.33 | 1,333,351 |
| 2020-04-24 | $2.33 | $2.35 | $2.26 | $2.30 | $2.29 | 631,390 |
| 2020-04-23 | $2.45 | $2.47 | $2.27 | $2.33 | $2.31 | 1,133,470 |
| 2020-04-22 | $2.67 | $2.67 | $2.45 | $2.45 | $2.43 | 695,569 |
| 2020-04-21 | $2.80 | $2.87 | $2.57 | $2.58 | $2.56 | 927,076 |
| 2020-04-20 | $2.77 | $2.94 | $2.65 | $2.83 | $2.81 | 778,265 |
| 2020-04-17 | $2.76 | $2.79 | $2.65 | $2.77 | $2.75 | 599,590 |
| 2020-04-16 | $2.57 | $2.72 | $2.53 | $2.66 | $2.64 | 689,668 |
| 2020-04-15 | $2.49 | $2.75 | $2.35 | $2.61 | $2.59 | 921,567 |
| 2020-04-14 | $2.49 | $2.60 | $2.46 | $2.55 | $2.53 | 788,170 |
| 2020-04-13 | $2.59 | $2.60 | $2.39 | $2.47 | $2.45 | 693,277 |
| 2020-04-09 | $2.70 | $2.74 | $2.54 | $2.58 | $2.56 | 1,247,638 |
| 2020-04-08 | $2.62 | $2.63 | $2.53 | $2.63 | $2.61 | 737,087 |
| 2020-04-07 | $2.73 | $2.77 | $2.54 | $2.56 | $2.54 | 902,792 |
| 2020-04-06 | $2.82 | $2.83 | $2.51 | $2.56 | $2.54 | 661,022 |
| 2020-04-03 | $2.63 | $2.66 | $2.54 | $2.60 | $2.58 | 973,937 |
| 2020-04-02 | $2.60 | $2.67 | $2.48 | $2.60 | $2.58 | 811,154 |
| 2020-04-01 | $2.46 | $2.55 | $2.41 | $2.55 | $2.53 | 420,352 |
| 2020-03-31 | $2.40 | $2.70 | $2.35 | $2.62 | $2.60 | 832,105 |
| 2020-03-30 | $2.36 | $2.41 | $2.24 | $2.39 | $2.37 | 485,998 |
| 2020-03-27 | $2.47 | $2.49 | $2.30 | $2.32 | $2.30 | 764,706 |
| 2020-03-26 | $2.60 | $2.78 | $2.57 | $2.59 | $2.57 | 757,191 |
| 2020-03-25 | $2.58 | $2.82 | $2.47 | $2.61 | $2.59 | 880,346 |
| 2020-03-24 | $2.52 | $2.68 | $2.46 | $2.56 | $2.54 | 833,465 |
| 2020-03-23 | $2.37 | $2.44 | $2.25 | $2.34 | $2.32 | 587,145 |
| 2020-03-20 | $2.37 | $2.70 | $2.27 | $2.40 | $2.38 | 720,007 |
| 2020-03-19 | $2.41 | $2.60 | $2.21 | $2.27 | $2.26 | 1,028,037 |
| 2020-03-18 | $2.61 | $2.61 | $2.21 | $2.47 | $2.45 | 1,475,328 |
| 2020-03-17 | $2.70 | $2.85 | $2.56 | $2.83 | $2.81 | 899,335 |
| 2020-03-16 | $2.50 | $2.85 | $2.49 | $2.65 | $2.63 | 735,516 |
| 2020-03-13 | $2.86 | $2.94 | $2.64 | $2.91 | $2.89 | 896,309 |
| 2020-03-12 | $2.76 | $2.95 | $2.31 | $2.60 | $2.58 | 2,938,650 |
| 2020-03-11 | $3.70 | $3.74 | $3.26 | $3.28 | $3.26 | 1,277,745 |
| 2020-03-10 | $3.52 | $3.83 | $3.48 | $3.83 | $3.81 | 557,530 |
| 2020-03-09 | $3.70 | $3.70 | $3.37 | $3.38 | $3.36 | 1,178,943 |
| 2020-03-06 | $4.26 | $4.33 | $4.06 | $4.08 | $4.05 | 502,646 |
| 2020-03-05 | $4.30 | $4.46 | $4.29 | $4.40 | $4.37 | 364,184 |
| 2020-03-04 | $4.23 | $4.48 | $4.16 | $4.47 | $4.44 | 507,267 |
| 2020-03-03 | $4.25 | $4.45 | $4.14 | $4.17 | $4.14 | 950,064 |
| 2020-03-02 | $4.08 | $4.24 | $3.97 | $4.23 | $4.20 | 795,193 |
| 2020-02-28 | $4.11 | $4.14 | $3.92 | $4.03 | $4.00 | 1,391,262 |
| 2020-02-27 | $4.18 | $4.33 | $3.95 | $4.21 | $4.18 | 1,408,209 |
| 2020-02-26 | $4.24 | $4.37 | $4.22 | $4.28 | $4.25 | 642,824 |
| 2020-02-25 | $4.47 | $4.55 | $4.20 | $4.24 | $4.21 | 674,632 |
| 2020-02-24 | $4.41 | $4.54 | $4.33 | $4.47 | $4.44 | 556,884 |
| 2020-02-21 | $4.50 | $4.64 | $4.45 | $4.58 | $4.55 | 745,805 |
| 2020-02-20 | $4.42 | $4.61 | $4.30 | $4.56 | $4.53 | 1,319,472 |
| 2020-02-19 | $4.47 | $4.59 | $4.36 | $4.42 | $4.39 | 1,112,952 |
| 2020-02-18 | $4.38 | $4.46 | $4.30 | $4.37 | $4.34 | 1,052,041 |
| 2020-02-14 | $4.33 | $4.50 | $4.30 | $4.38 | $4.35 | 1,073,232 |
| 2020-02-13 | $4.61 | $4.61 | $4.30 | $4.34 | $4.31 | 1,679,982 |
| 2020-02-12 | $4.83 | $4.92 | $4.71 | $4.71 | $4.68 | 883,455 |
| 2020-02-11 | $4.99 | $4.99 | $4.73 | $4.81 | $4.78 | 781,434 |
| 2020-02-10 | $4.96 | $5.03 | $4.88 | $4.96 | $4.93 | 487,909 |
| 2020-02-07 | $4.90 | $5.07 | $4.86 | $4.95 | $4.92 | 755,227 |
| 2020-02-06 | $4.75 | $4.89 | $4.67 | $4.82 | $4.79 | 827,770 |
| 2020-02-05 | $4.58 | $4.78 | $4.52 | $4.74 | $4.71 | 1,257,413 |
| 2020-02-04 | $4.98 | $5.11 | $4.47 | $4.51 | $4.48 | 2,959,839 |
| 2020-02-03 | $4.65 | $5.01 | $4.65 | $4.90 | $4.87 | 969,143 |
| 2020-01-31 | $4.64 | $4.74 | $4.43 | $4.68 | $4.65 | 785,432 |
| 2020-01-30 | $4.51 | $4.75 | $4.50 | $4.73 | $4.70 | 578,908 |
| 2020-01-29 | $4.63 | $4.82 | $4.53 | $4.54 | $4.51 | 1,237,857 |
| 2020-01-28 | $4.44 | $4.67 | $4.44 | $4.62 | $4.59 | 996,310 |
| 2020-01-27 | $4.50 | $4.53 | $4.34 | $4.43 | $4.40 | 1,630,508 |
| 2020-01-24 | $4.90 | $4.98 | $4.57 | $4.60 | $4.57 | 1,363,188 |
| 2020-01-23 | $5.25 | $5.30 | $4.86 | $4.86 | $4.83 | 1,477,285 |
| 2020-01-22 | $5.19 | $5.35 | $5.11 | $5.31 | $5.28 | 817,329 |
| 2020-01-21 | $5.38 | $5.47 | $5.15 | $5.17 | $5.14 | 1,132,318 |
| 2020-01-17 | $5.36 | $5.54 | $5.36 | $5.44 | $5.40 | 771,011 |
| 2020-01-16 | $5.13 | $5.36 | $5.13 | $5.27 | $5.24 | 648,057 |
| 2020-01-15 | $5.36 | $5.39 | $5.06 | $5.10 | $5.07 | 1,142,026 |
| 2020-01-14 | $5.43 | $5.49 | $5.18 | $5.35 | $5.32 | 1,326,697 |
| 2020-01-13 | $5.80 | $5.83 | $5.50 | $5.53 | $5.49 | 914,488 |
| 2020-01-10 | $5.80 | $5.86 | $5.70 | $5.75 | $5.71 | 968,146 |
| 2020-01-09 | $5.59 | $5.81 | $5.58 | $5.77 | $5.73 | 876,683 |
| 2020-01-08 | $5.41 | $5.61 | $5.39 | $5.56 | $5.52 | 698,181 |
| 2020-01-07 | $5.42 | $5.49 | $5.27 | $5.48 | $5.44 | 943,398 |
| 2020-01-06 | $5.20 | $5.48 | $5.15 | $5.41 | $5.37 | 824,879 |
| 2020-01-03 | $5.45 | $5.47 | $5.14 | $5.31 | $5.28 | 1,044,517 |
| 2020-01-02 | $5.61 | $5.78 | $5.42 | $5.53 | $5.49 | 892,000 |
| 2019-12-31 | $5.60 | $5.74 | $5.52 | $5.57 | $5.53 | 692,428 |
| 2019-12-30 | $5.73 | $5.79 | $5.53 | $5.64 | $5.60 | 1,446,513 |
| 2019-12-27 | $6.12 | $6.16 | $5.66 | $5.74 | $5.70 | 2,059,488 |
| 2019-12-26 | $5.86 | $6.31 | $5.73 | $6.11 | $6.07 | 2,562,653 |
| 2019-12-24 | $5.54 | $6.09 | $5.54 | $5.72 | $5.68 | 1,371,313 |
| 2019-12-23 | $5.05 | $5.59 | $5.01 | $5.51 | $5.47 | 1,817,244 |
| 2019-12-20 | $4.96 | $5.08 | $4.83 | $5.00 | $4.97 | 1,349,474 |
| 2019-12-19 | $5.10 | $5.26 | $4.94 | $4.97 | $4.94 | 2,028,097 |
| 2019-12-18 | $4.69 | $5.21 | $4.67 | $5.09 | $5.06 | 2,036,757 |
| 2019-12-17 | $4.69 | $4.74 | $4.45 | $4.71 | $4.68 | 1,862,225 |
| 2019-12-16 | $4.85 | $4.87 | $4.59 | $4.64 | $4.61 | 1,889,882 |
| 2019-12-13 | $4.50 | $4.98 | $4.50 | $4.72 | $4.69 | 2,351,215 |
| 2019-12-12 | $4.14 | $4.54 | $4.14 | $4.48 | $4.45 | 1,167,481 |
| 2019-12-11 | $4.09 | $4.22 | $4.07 | $4.14 | $4.11 | 860,659 |
| 2019-12-10 | $4.23 | $4.26 | $4.05 | $4.09 | $4.06 | 960,815 |
| 2019-12-09 | $4.17 | $4.32 | $4.02 | $4.23 | $4.20 | 1,171,912 |
| 2019-12-06 | $3.78 | $4.11 | $3.78 | $4.07 | $4.04 | 1,235,941 |
| 2019-12-05 | $3.79 | $3.88 | $3.73 | $3.77 | $3.75 | 825,468 |
| 2019-12-04 | $3.74 | $3.91 | $3.72 | $3.73 | $3.71 | 1,191,386 |
| 2019-12-03 | $3.68 | $3.72 | $3.60 | $3.72 | $3.70 | 724,768 |
| 2019-12-02 | $3.94 | $4.04 | $3.70 | $3.72 | $3.70 | 974,144 |
| 2019-11-29 | $4.05 | $4.05 | $3.87 | $3.91 | $3.88 | 467,284 |
| 2019-11-27 | $3.60 | $4.03 | $3.57 | $4.00 | $3.97 | 1,668,851 |
| 2019-11-26 | $3.72 | $3.74 | $3.53 | $3.58 | $3.56 | 8,697,884 |
| 2019-11-25 | $3.73 | $3.89 | $3.70 | $3.78 | $3.76 | 993,250 |
| 2019-11-22 | $3.73 | $3.95 | $3.64 | $3.71 | $3.69 | 1,148,423 |
| 2019-11-21 | $3.78 | $3.79 | $3.65 | $3.72 | $3.70 | 770,666 |
| 2019-11-20 | $3.36 | $3.81 | $3.36 | $3.79 | $3.77 | 2,438,971 |
| 2019-11-19 | $3.08 | $3.35 | $3.07 | $3.28 | $3.26 | 1,754,805 |
| 2019-11-18 | $3.15 | $3.19 | $3.09 | $3.10 | $3.08 | 558,177 |
| 2019-11-15 | $3.11 | $3.21 | $3.04 | $3.16 | $3.14 | 1,211,334 |
| 2019-11-14 | $3.17 | $3.28 | $3.06 | $3.06 | $3.04 | 1,079,125 |
| 2019-11-13 | $3.25 | $3.28 | $3.14 | $3.21 | $3.19 | 1,137,406 |
| 2019-11-12 | $3.38 | $3.46 | $3.19 | $3.25 | $3.23 | 2,105,981 |
| 2019-11-11 | $3.42 | $3.50 | $3.34 | $3.42 | $3.40 | 1,150,325 |
| 2019-11-08 | $3.53 | $3.69 | $3.40 | $3.43 | $3.41 | 1,178,016 |
| 2019-11-07 | $3.55 | $3.63 | $3.48 | $3.49 | $3.47 | 776,413 |
| 2019-11-06 | $3.66 | $3.69 | $3.45 | $3.49 | $3.47 | 1,033,873 |
| 2019-11-05 | $3.74 | $3.82 | $3.66 | $3.69 | $3.67 | 802,007 |
| 2019-11-04 | $3.57 | $3.81 | $3.55 | $3.67 | $3.65 | 1,463,588 |
| 2019-11-01 | $3.52 | $3.55 | $3.42 | $3.50 | $3.48 | 858,791 |
| 2019-10-31 | $3.52 | $3.56 | $3.43 | $3.50 | $3.48 | 741,845 |
| 2019-10-30 | $3.66 | $3.67 | $3.42 | $3.54 | $3.52 | 985,203 |
| 2019-10-29 | $3.46 | $3.65 | $3.35 | $3.58 | $3.56 | 1,611,792 |
| 2019-10-28 | $3.87 | $4.07 | $3.44 | $3.44 | $3.42 | 1,614,302 |
| 2019-10-25 | $3.94 | $3.99 | $3.78 | $3.87 | $3.84 | 1,049,829 |
| 2019-10-24 | $3.86 | $3.96 | $3.84 | $3.89 | $3.86 | 524,386 |
| 2019-10-23 | $3.95 | $4.02 | $3.90 | $3.90 | $3.87 | 507,720 |
| 2019-10-22 | $4.06 | $4.09 | $3.92 | $3.97 | $3.94 | 388,448 |
| 2019-10-21 | $4.05 | $4.12 | $3.98 | $4.07 | $4.04 | 482,458 |
| 2019-10-18 | $4.12 | $4.16 | $3.91 | $4.04 | $4.01 | 535,482 |
| 2019-10-17 | $4.24 | $4.25 | $4.07 | $4.11 | $4.08 | 548,747 |
| 2019-10-16 | $4.30 | $4.35 | $4.20 | $4.25 | $4.22 | 308,619 |
| 2019-10-15 | $4.28 | $4.34 | $4.20 | $4.30 | $4.27 | 612,351 |
| 2019-10-14 | $4.41 | $4.55 | $4.26 | $4.26 | $4.23 | 363,694 |
| 2019-10-11 | $4.75 | $4.75 | $4.47 | $4.48 | $4.45 | 528,911 |
| 2019-10-10 | $4.41 | $4.66 | $4.37 | $4.60 | $4.57 | 565,424 |
| 2019-10-09 | $4.31 | $4.37 | $4.25 | $4.36 | $4.33 | 481,942 |
| 2019-10-08 | $4.58 | $4.71 | $4.32 | $4.32 | $4.29 | 327,571 |
| 2019-10-07 | $4.49 | $4.75 | $4.42 | $4.55 | $4.52 | 694,997 |
| 2019-10-04 | $4.30 | $4.47 | $4.28 | $4.47 | $4.44 | 447,274 |
| 2019-10-03 | $4.34 | $4.35 | $4.17 | $4.31 | $4.28 | 562,464 |
| 2019-10-02 | $4.25 | $4.36 | $4.13 | $4.35 | $4.32 | 556,756 |
| 2019-10-01 | $4.34 | $4.38 | $4.20 | $4.31 | $4.28 | 691,079 |
| 2019-09-30 | $4.43 | $4.46 | $4.20 | $4.33 | $4.30 | 453,559 |
| 2019-09-27 | $4.24 | $4.58 | $4.24 | $4.40 | $4.37 | 951,261 |
| 2019-09-26 | $4.23 | $4.35 | $4.12 | $4.24 | $4.21 | 316,809 |
| 2019-09-25 | $4.08 | $4.23 | $4.07 | $4.20 | $4.17 | 516,234 |
| 2019-09-24 | $4.21 | $4.21 | $4.05 | $4.12 | $4.09 | 420,760 |
| 2019-09-23 | $4.19 | $4.32 | $4.10 | $4.21 | $4.18 | 498,793 |
| 2019-09-20 | $4.40 | $4.50 | $4.20 | $4.21 | $4.18 | 525,287 |
| 2019-09-19 | $4.32 | $4.43 | $4.16 | $4.35 | $4.32 | 577,890 |
| 2019-09-18 | $4.36 | $4.40 | $4.20 | $4.35 | $4.32 | 272,060 |
| 2019-09-17 | $4.31 | $4.37 | $4.13 | $4.36 | $4.33 | 630,966 |
| 2019-09-16 | $4.18 | $4.43 | $4.15 | $4.35 | $4.32 | 540,211 |
| 2019-09-13 | $4.36 | $4.44 | $4.22 | $4.25 | $4.22 | 493,997 |
| 2019-09-12 | $4.45 | $4.50 | $4.21 | $4.36 | $4.33 | 701,373 |
| 2019-09-11 | $4.43 | $4.48 | $4.26 | $4.45 | $4.42 | 862,433 |
| 2019-09-10 | $4.39 | $4.55 | $4.30 | $4.43 | $4.40 | 469,120 |
| 2019-09-09 | $4.39 | $4.70 | $4.29 | $4.40 | $4.37 | 1,049,196 |
| 2019-09-06 | $4.38 | $4.70 | $4.35 | $4.37 | $4.34 | 1,655,085 |
| 2019-09-05 | $4.26 | $4.84 | $4.26 | $4.35 | $4.32 | 2,066,402 |
| 2019-09-04 | $4.01 | $4.40 | $3.88 | $4.19 | $4.16 | 1,890,803 |
| 2019-09-03 | $4.44 | $4.46 | $3.90 | $3.90 | $3.87 | 2,123,240 |
| 2019-08-30 | $4.29 | $4.33 | $4.15 | $4.22 | $4.19 | 1,196,129 |
| 2019-08-29 | $4.34 | $4.51 | $4.08 | $4.28 | $4.25 | 2,127,811 |
| 2019-08-28 | $4.39 | $4.73 | $4.35 | $4.49 | $4.46 | 1,466,307 |
| 2019-08-27 | $4.60 | $4.73 | $4.40 | $4.44 | $4.41 | 1,747,720 |
| 2019-08-26 | $5.26 | $5.26 | $4.70 | $4.71 | $4.68 | 953,317 |
| 2019-08-23 | $5.22 | $5.28 | $4.96 | $4.97 | $4.94 | 1,069,274 |
| 2019-08-22 | $5.27 | $5.37 | $5.22 | $5.25 | $5.22 | 1,019,441 |
| 2019-08-21 | $5.10 | $5.30 | $5.01 | $5.29 | $5.26 | 1,009,636 |
| 2019-08-20 | $5.22 | $5.32 | $5.05 | $5.08 | $5.05 | 963,968 |
| 2019-08-19 | $5.73 | $5.75 | $4.98 | $5.01 | $4.98 | 2,129,264 |
| 2019-08-16 | $6.00 | $6.14 | $5.83 | $5.85 | $5.81 | 1,473,501 |
| 2019-08-15 | $5.64 | $6.11 | $5.53 | $5.77 | $5.73 | 2,058,515 |
| 2019-08-14 | $5.80 | $5.96 | $5.35 | $5.47 | $5.43 | 1,852,432 |
| 2019-08-13 | $5.94 | $6.10 | $5.62 | $5.80 | $5.76 | 3,401,535 |
| 2019-08-12 | $6.92 | $6.92 | $4.18 | $5.32 | $5.29 | 6,687,047 |
| 2019-08-09 | $11.02 | $12.11 | $10.98 | $12.05 | $11.97 | 1,016,734 |
| 2019-08-08 | $11.03 | $11.25 | $10.94 | $11.13 | $11.06 | 836,120 |
| 2019-08-07 | $10.83 | $11.11 | $10.72 | $10.91 | $10.84 | 496,488 |
| 2019-08-06 | $10.91 | $11.13 | $10.75 | $11.02 | $10.95 | 565,963 |
| 2019-08-05 | $10.94 | $11.17 | $10.75 | $10.86 | $10.79 | 466,766 |
| 2019-08-02 | $11.20 | $11.45 | $10.98 | $11.36 | $11.29 | 527,128 |
| 2019-08-01 | $11.60 | $11.65 | $11.27 | $11.27 | $11.20 | 306,527 |
| 2019-07-31 | $11.84 | $11.86 | $11.35 | $11.59 | $11.52 | 651,320 |
| 2019-07-30 | $12.02 | $12.09 | $11.77 | $11.84 | $11.76 | 332,008 |
| 2019-07-29 | $11.84 | $12.16 | $11.62 | $12.10 | $12.02 | 578,058 |
| 2019-07-26 | $10.88 | $11.94 | $10.88 | $11.87 | $11.79 | 480,707 |
| 2019-07-25 | $11.12 | $11.12 | $10.79 | $10.94 | $10.87 | 403,449 |
| 2019-07-24 | $10.93 | $11.26 | $10.89 | $11.00 | $10.93 | 283,107 |
| 2019-07-23 | $10.87 | $11.07 | $10.80 | $10.98 | $10.91 | 404,228 |
| 2019-07-22 | $11.12 | $11.20 | $10.86 | $10.91 | $10.84 | 533,098 |
| 2019-07-19 | $11.34 | $11.36 | $11.08 | $11.17 | $11.10 | 333,871 |
| 2019-07-18 | $11.54 | $11.63 | $11.07 | $11.26 | $11.19 | 411,495 |
| 2019-07-17 | $11.81 | $11.90 | $11.55 | $11.61 | $11.53 | 724,150 |
| 2019-07-16 | $11.86 | $12.13 | $11.72 | $11.79 | $11.71 | 452,674 |
| 2019-07-15 | $12.38 | $12.58 | $11.80 | $11.84 | $11.76 | 456,730 |
| 2019-07-12 | $12.26 | $12.48 | $12.24 | $12.44 | $12.36 | 410,870 |
| 2019-07-11 | $12.19 | $12.50 | $12.12 | $12.33 | $12.25 | 407,419 |
| 2019-07-10 | $12.32 | $12.40 | $11.85 | $12.13 | $12.05 | 785,620 |
| 2019-07-09 | $12.07 | $12.49 | $12.04 | $12.19 | $12.11 | 513,294 |
| 2019-07-08 | $12.12 | $12.22 | $11.80 | $12.22 | $12.14 | 297,012 |
| 2019-07-05 | $11.94 | $12.13 | $11.73 | $12.04 | $11.96 | 269,985 |
| 2019-07-03 | $11.81 | $11.99 | $11.76 | $11.97 | $11.89 | 391,429 |
| 2019-07-02 | $11.45 | $11.81 | $11.21 | $11.79 | $11.71 | 860,468 |
| 2019-07-01 | $11.49 | $11.65 | $11.20 | $11.36 | $11.29 | 383,999 |
| 2019-06-28 | $11.31 | $11.61 | $11.19 | $11.32 | $11.25 | 560,285 |
| 2019-06-27 | $11.06 | $11.33 | $10.88 | $11.19 | $11.12 | 435,408 |
| 2019-06-26 | $11.14 | $11.38 | $10.89 | $11.00 | $10.93 | 319,152 |
| 2019-06-25 | $10.99 | $11.20 | $10.99 | $11.19 | $11.12 | 381,605 |
| 2019-06-24 | $11.00 | $11.10 | $10.85 | $11.09 | $11.02 | 386,372 |
| 2019-06-21 | $11.10 | $11.24 | $10.95 | $11.00 | $10.93 | 627,143 |
| 2019-06-20 | $11.15 | $11.24 | $10.88 | $11.20 | $11.13 | 509,713 |
| 2019-06-19 | $11.30 | $11.46 | $10.90 | $10.98 | $10.91 | 992,160 |
| 2019-06-18 | $11.13 | $11.59 | $11.13 | $11.26 | $11.19 | 890,036 |
| 2019-06-17 | $10.95 | $11.35 | $10.95 | $11.10 | $11.03 | 289,529 |
| 2019-06-14 | $11.03 | $11.11 | $10.86 | $11.06 | $10.99 | 1,287,275 |
| 2019-06-13 | $11.40 | $11.40 | $10.51 | $11.03 | $10.96 | 2,002,595 |
| 2019-06-12 | $10.59 | $11.59 | $10.57 | $11.34 | $11.27 | 4,116,340 |
| 2019-06-11 | $9.66 | $10.58 | $9.66 | $10.57 | $10.50 | 3,076,863 |
| 2019-06-10 | $9.45 | $9.74 | $9.45 | $9.54 | $9.48 | 1,223,066 |
| 2019-06-07 | $9.66 | $9.79 | $9.35 | $9.48 | $9.42 | 542,193 |
| 2019-06-06 | $9.54 | $9.62 | $9.28 | $9.62 | $9.56 | 920,326 |
| 2019-06-05 | $9.27 | $9.47 | $9.05 | $9.43 | $9.37 | 1,483,263 |
| 2019-06-04 | $8.87 | $9.20 | $8.87 | $9.19 | $9.13 | 1,153,974 |
| 2019-06-03 | $9.06 | $9.11 | $8.66 | $8.80 | $8.74 | 1,114,438 |
| 2019-05-31 | $8.83 | $9.02 | $8.64 | $8.96 | $8.90 | 1,211,779 |
| 2019-05-30 | $8.75 | $9.00 | $8.75 | $8.90 | $8.84 | 1,434,029 |
| 2019-05-29 | $9.04 | $9.04 | $8.53 | $8.73 | $8.67 | 1,979,020 |
| 2019-05-28 | $9.60 | $9.63 | $8.87 | $9.05 | $8.99 | 11,035,700 |
| 2019-05-24 | $9.33 | $9.61 | $9.17 | $9.57 | $9.51 | 939,557 |
| 2019-05-23 | $9.19 | $9.35 | $9.12 | $9.22 | $9.16 | 705,931 |
| 2019-05-22 | $9.36 | $9.49 | $9.18 | $9.29 | $9.23 | 847,940 |
| 2019-05-21 | $8.51 | $9.29 | $8.51 | $9.23 | $9.17 | 2,110,521 |
| 2019-05-20 | $8.37 | $8.63 | $8.05 | $8.47 | $8.42 | 986,540 |
| 2019-05-17 | $8.48 | $8.76 | $8.34 | $8.43 | $8.38 | 807,456 |
| 2019-05-16 | $8.39 | $8.77 | $8.36 | $8.60 | $8.54 | 652,832 |
| 2019-05-15 | $8.16 | $8.59 | $8.16 | $8.47 | $8.42 | 579,993 |
| 2019-05-14 | $8.02 | $8.52 | $8.02 | $8.34 | $8.29 | 504,767 |
| 2019-05-13 | $8.40 | $8.50 | $8.04 | $8.28 | $7.97 | 588,125 |
| 2019-05-10 | $9.04 | $9.35 | $8.56 | $8.63 | $8.31 | 1,051,738 |
| 2019-05-09 | $8.65 | $9.18 | $8.50 | $9.07 | $8.73 | 1,514,488 |
| 2019-05-08 | $8.52 | $8.92 | $8.47 | $8.80 | $8.47 | 916,578 |
| 2019-05-07 | $8.59 | $8.70 | $8.29 | $8.43 | $8.12 | 396,239 |
| 2019-05-06 | $8.52 | $8.98 | $8.42 | $8.72 | $8.40 | 592,627 |
| 2019-05-03 | $8.33 | $9.07 | $8.33 | $8.83 | $8.50 | 751,456 |
| 2019-05-02 | $8.05 | $8.34 | $8.02 | $8.24 | $7.93 | 447,901 |
| 2019-05-01 | $8.01 | $8.16 | $7.82 | $8.07 | $7.77 | 425,992 |
| 2019-04-30 | $7.81 | $8.15 | $7.72 | $8.02 | $7.72 | 629,795 |
| 2019-04-29 | $7.86 | $7.97 | $7.68 | $7.78 | $7.49 | 639,529 |
| 2019-04-26 | $7.81 | $8.21 | $7.61 | $7.86 | $7.57 | 874,740 |
| 2019-04-25 | $7.59 | $7.86 | $6.57 | $7.73 | $7.44 | 3,102,199 |
| 2019-04-24 | $8.77 | $8.77 | $7.45 | $7.67 | $7.39 | 2,220,087 |
| 2019-04-23 | $8.67 | $8.87 | $8.51 | $8.76 | $8.44 | 343,575 |
| 2019-04-22 | $8.65 | $8.87 | $8.43 | $8.63 | $8.31 | 523,806 |
| 2019-04-18 | $9.26 | $9.32 | $8.41 | $8.63 | $8.31 | 834,503 |
| 2019-04-17 | $9.31 | $9.68 | $9.02 | $9.31 | $8.96 | 622,341 |
| 2019-04-16 | $9.38 | $9.65 | $9.20 | $9.22 | $8.88 | 415,693 |
| 2019-04-15 | $9.22 | $9.51 | $9.08 | $9.40 | $9.05 | 745,459 |
| 2019-04-12 | $8.80 | $9.21 | $8.80 | $9.16 | $8.82 | 714,399 |
| 2019-04-11 | $8.96 | $9.11 | $8.62 | $8.82 | $8.49 | 372,175 |
| 2019-04-10 | $8.83 | $9.17 | $8.83 | $9.00 | $8.67 | 692,501 |
| 2019-04-09 | $9.13 | $9.18 | $8.54 | $8.84 | $8.51 | 749,451 |
| 2019-04-08 | $9.09 | $9.31 | $9.05 | $9.20 | $8.86 | 415,321 |
| 2019-04-05 | $8.90 | $9.31 | $8.90 | $9.10 | $8.76 | 667,148 |
| 2019-04-04 | $8.95 | $9.17 | $8.78 | $9.06 | $8.72 | 394,334 |
| 2019-04-03 | $9.28 | $9.50 | $8.92 | $8.93 | $8.60 | 440,855 |
| 2019-04-02 | $9.56 | $9.70 | $9.14 | $9.26 | $8.92 | 283,190 |
| 2019-04-01 | $9.68 | $9.96 | $9.48 | $9.58 | $9.22 | 474,068 |
| 2019-03-29 | $9.37 | $9.75 | $9.30 | $9.51 | $9.16 | 374,557 |
| 2019-03-28 | $9.14 | $9.41 | $9.12 | $9.33 | $8.98 | 365,719 |
| 2019-03-27 | $9.44 | $9.57 | $8.90 | $9.14 | $8.80 | 943,216 |
| 2019-03-26 | $10.14 | $10.21 | $9.35 | $9.63 | $9.27 | 564,243 |
| 2019-03-25 | $9.64 | $10.25 | $9.64 | $9.94 | $9.57 | 450,296 |
| 2019-03-22 | $10.33 | $10.33 | $9.60 | $9.62 | $9.26 | 755,139 |
| 2019-03-21 | $10.90 | $11.09 | $10.42 | $10.51 | $10.12 | 516,295 |
| 2019-03-20 | $10.94 | $11.13 | $10.79 | $10.96 | $10.55 | 611,312 |
| 2019-03-19 | $11.27 | $11.67 | $10.91 | $10.96 | $10.55 | 528,474 |
| 2019-03-18 | $10.78 | $11.33 | $10.67 | $11.26 | $10.84 | 644,727 |
| 2019-03-15 | $10.34 | $10.84 | $10.33 | $10.67 | $10.27 | 723,901 |
| 2019-03-14 | $10.43 | $10.70 | $10.16 | $10.30 | $9.92 | 211,360 |
| 2019-03-13 | $10.40 | $10.68 | $10.24 | $10.49 | $10.10 | 538,974 |
| 2019-03-12 | $10.82 | $11.26 | $10.38 | $10.45 | $10.06 | 275,168 |
| 2019-03-11 | $10.81 | $11.39 | $10.71 | $10.80 | $10.40 | 414,831 |
| 2019-03-08 | $10.34 | $11.03 | $10.34 | $10.67 | $10.27 | 812,032 |
| 2019-03-07 | $10.34 | $10.64 | $9.81 | $10.36 | $9.98 | 595,642 |
| 2019-03-06 | $10.68 | $10.84 | $10.00 | $10.31 | $9.93 | 751,231 |
| 2019-03-05 | $10.80 | $10.85 | $10.42 | $10.76 | $10.36 | 259,107 |
| 2019-03-04 | $10.75 | $11.00 | $10.57 | $10.82 | $10.42 | 315,822 |
| 2019-03-01 | $11.09 | $11.26 | $10.52 | $10.67 | $10.27 | 657,290 |
| 2019-02-28 | $11.31 | $11.40 | $10.93 | $11.08 | $10.67 | 317,841 |
| 2019-02-27 | $11.60 | $11.67 | $11.25 | $11.30 | $10.88 | 246,582 |
| 2019-02-26 | $11.87 | $11.96 | $11.58 | $11.67 | $11.24 | 115,402 |
| 2019-02-25 | $12.09 | $12.28 | $11.79 | $11.87 | $11.43 | 360,322 |
| 2019-02-22 | $11.50 | $12.04 | $11.50 | $11.99 | $11.55 | 595,539 |
| 2019-02-21 | $11.53 | $11.69 | $11.28 | $11.48 | $11.05 | 300,125 |
| 2019-02-20 | $11.86 | $12.25 | $11.47 | $11.61 | $11.18 | 561,053 |
| 2019-02-19 | $12.48 | $12.49 | $11.78 | $11.86 | $11.42 | 597,289 |
| 2019-02-15 | $13.21 | $13.32 | $12.61 | $12.67 | $12.20 | 408,981 |
| 2019-02-14 | $12.90 | $13.25 | $12.82 | $13.19 | $12.70 | 215,832 |
| 2019-02-13 | $13.61 | $13.65 | $13.02 | $13.10 | $12.61 | 244,514 |
| 2019-02-12 | $13.43 | $13.80 | $13.27 | $13.70 | $13.19 | 1,296,520 |
| 2019-02-11 | $13.24 | $13.33 | $12.94 | $13.19 | $12.70 | 152,607 |
| 2019-02-08 | $13.17 | $13.30 | $12.69 | $13.27 | $12.78 | 330,234 |
| 2019-02-07 | $13.63 | $13.63 | $12.70 | $13.16 | $12.67 | 424,632 |
| 2019-02-06 | $13.82 | $13.95 | $13.38 | $13.40 | $12.90 | 510,441 |
| 2019-02-05 | $13.81 | $14.23 | $13.70 | $13.97 | $13.45 | 414,879 |
| 2019-02-04 | $13.39 | $13.91 | $13.39 | $13.86 | $13.35 | 324,017 |
| 2019-02-01 | $13.53 | $13.71 | $13.27 | $13.54 | $13.04 | 332,901 |
| 2019-01-31 | $13.67 | $13.83 | $13.28 | $13.55 | $13.05 | 333,926 |
| 2019-01-30 | $13.48 | $13.66 | $13.16 | $13.59 | $13.09 | 547,104 |
| 2019-01-29 | $13.22 | $13.46 | $12.82 | $13.42 | $12.92 | 215,321 |
| 2019-01-28 | $12.50 | $13.13 | $12.48 | $13.05 | $12.57 | 265,213 |
| 2019-01-25 | $12.75 | $13.02 | $12.63 | $12.73 | $12.26 | 628,198 |
| 2019-01-24 | $12.51 | $12.98 | $12.41 | $12.50 | $12.04 | 616,947 |
| 2019-01-23 | $12.61 | $12.78 | $12.38 | $12.55 | $12.08 | 496,094 |
| 2019-01-22 | $13.00 | $13.00 | $12.38 | $12.43 | $11.97 | 473,764 |
| 2019-01-18 | $13.08 | $13.20 | $12.94 | $13.15 | $12.66 | 640,385 |
| 2019-01-17 | $12.82 | $13.29 | $12.64 | $12.94 | $12.46 | 658,555 |
| 2019-01-16 | $12.83 | $13.27 | $12.66 | $12.83 | $12.35 | 372,968 |
| 2019-01-15 | $12.64 | $12.93 | $12.44 | $12.81 | $12.34 | 437,392 |
| 2019-01-14 | $12.75 | $13.05 | $12.52 | $12.70 | $12.23 | 183,991 |
| 2019-01-11 | $12.88 | $13.04 | $12.57 | $12.79 | $12.32 | 193,967 |
| 2019-01-10 | $12.63 | $13.02 | $12.49 | $12.98 | $12.50 | 554,656 |
| 2019-01-09 | $12.51 | $13.22 | $12.30 | $12.72 | $12.25 | 694,067 |
| 2019-01-08 | $12.16 | $12.57 | $11.75 | $12.30 | $11.84 | 319,516 |
| 2019-01-07 | $11.77 | $12.45 | $11.61 | $12.22 | $11.77 | 562,257 |
| 2019-01-04 | $11.42 | $12.08 | $11.42 | $11.85 | $11.41 | 272,077 |
| 2019-01-03 | $11.28 | $11.43 | $10.92 | $11.41 | $10.99 | 252,005 |
| 2019-01-02 | $11.34 | $11.56 | $11.12 | $11.24 | $10.82 | 238,222 |
| 2018-12-31 | $11.04 | $11.50 | $11.04 | $11.33 | $10.91 | 158,636 |
| 2018-12-28 | $10.99 | $11.24 | $10.62 | $11.01 | $10.60 | 333,044 |
| 2018-12-27 | $10.44 | $11.00 | $10.22 | $10.97 | $10.56 | 215,584 |
| 2018-12-26 | $9.94 | $10.53 | $9.48 | $10.52 | $10.13 | 470,138 |
| 2018-12-24 | $10.00 | $10.47 | $9.74 | $9.83 | $9.47 | 151,473 |
| 2018-12-21 | $10.74 | $10.74 | $10.07 | $10.19 | $9.81 | 183,488 |
| 2018-12-20 | $10.71 | $11.01 | $10.62 | $10.70 | $10.30 | 220,613 |
| 2018-12-19 | $11.04 | $11.24 | $10.55 | $10.56 | $10.17 | 260,580 |
| 2018-12-18 | $10.66 | $11.00 | $10.66 | $10.90 | $10.50 | 714,132 |
| 2018-12-17 | $11.25 | $11.35 | $10.50 | $10.63 | $10.24 | 281,228 |
| 2018-12-14 | $11.41 | $11.52 | $11.24 | $11.39 | $10.97 | 229,098 |
| 2018-12-13 | $11.67 | $11.67 | $11.38 | $11.52 | $11.09 | 273,933 |
| 2018-12-12 | $12.12 | $12.37 | $11.52 | $11.60 | $11.17 | 373,334 |
| 2018-12-11 | $11.84 | $12.25 | $11.74 | $11.92 | $11.48 | 154,748 |
| 2018-12-10 | $11.94 | $11.99 | $11.43 | $11.63 | $11.20 | 253,549 |
| 2018-12-07 | $12.19 | $12.40 | $11.86 | $11.98 | $11.54 | 235,205 |
| 2018-12-06 | $11.52 | $12.31 | $11.26 | $12.18 | $11.73 | 279,710 |
| 2018-12-04 | $12.24 | $12.38 | $11.78 | $11.91 | $11.47 | 644,159 |
| 2018-12-03 | $12.40 | $12.59 | $12.04 | $12.31 | $11.85 | 730,999 |
| 2018-11-30 | $12.03 | $12.11 | $11.55 | $11.83 | $11.39 | 450,952 |
| 2018-11-29 | $11.51 | $12.35 | $10.99 | $12.09 | $11.64 | 864,787 |
| 2018-11-28 | $11.32 | $11.81 | $11.02 | $11.54 | $11.11 | 543,609 |
| 2018-11-27 | $11.83 | $11.88 | $11.06 | $11.23 | $10.81 | 504,017 |
| 2018-11-26 | $12.11 | $12.21 | $11.46 | $11.77 | $11.33 | 274,659 |
| 2018-11-23 | $11.74 | $12.31 | $11.74 | $12.13 | $11.68 | 109,612 |
| 2018-11-21 | $12.06 | $12.61 | $11.89 | $12.13 | $11.68 | 543,731 |
| 2018-11-20 | $12.07 | $12.29 | $11.67 | $11.91 | $11.47 | 416,875 |
| 2018-11-19 | $12.50 | $12.50 | $12.18 | $12.41 | $11.95 | 212,410 |
| 2018-11-16 | $12.34 | $13.00 | $12.13 | $12.71 | $12.24 | 450,924 |
| 2018-11-15 | $11.39 | $12.59 | $11.36 | $12.50 | $12.04 | 560,752 |
| 2018-11-14 | $11.21 | $11.62 | $11.03 | $11.50 | $11.07 | 461,876 |
| 2018-11-13 | $11.53 | $11.90 | $11.00 | $11.05 | $10.64 | 208,852 |
| 2018-11-12 | $11.82 | $11.90 | $11.37 | $11.58 | $11.15 | 192,790 |
| 2018-11-09 | $11.93 | $12.01 | $11.53 | $11.89 | $11.45 | 291,349 |
| 2018-11-08 | $11.90 | $12.13 | $11.73 | $11.93 | $11.49 | 349,943 |
| 2018-11-07 | $12.04 | $12.09 | $11.63 | $11.96 | $11.52 | 472,502 |
| 2018-11-06 | $12.19 | $12.66 | $11.82 | $11.97 | $11.53 | 275,550 |
| 2018-11-05 | $12.46 | $12.69 | $12.08 | $12.28 | $11.82 | 252,436 |
| 2018-11-02 | $12.01 | $12.79 | $11.81 | $12.51 | $12.05 | 1,012,061 |
| 2018-11-01 | $11.09 | $11.97 | $11.09 | $11.87 | $11.43 | 901,884 |
| 2018-10-31 | $11.10 | $11.19 | $10.59 | $10.97 | $10.56 | 414,207 |
| 2018-10-30 | $11.02 | $11.19 | $10.84 | $11.07 | $10.66 | 340,437 |
| 2018-10-29 | $11.09 | $11.32 | $10.91 | $11.02 | $10.61 | 858,942 |
| 2018-10-26 | $10.71 | $11.11 | $10.41 | $10.90 | $10.50 | 356,295 |
| 2018-10-25 | $10.39 | $11.08 | $10.28 | $10.76 | $10.36 | 313,748 |
| 2018-10-24 | $10.05 | $10.48 | $9.98 | $10.28 | $9.90 | 912,215 |
| 2018-10-23 | $9.69 | $10.11 | $9.50 | $10.04 | $9.67 | 297,950 |
| 2018-10-22 | $10.21 | $10.31 | $9.81 | $9.92 | $9.55 | 349,332 |
| 2018-10-19 | $10.08 | $10.40 | $9.84 | $10.09 | $9.72 | 371,126 |
| 2018-10-18 | $10.13 | $10.32 | $9.83 | $9.95 | $9.58 | 280,059 |
| 2018-10-17 | $10.46 | $10.47 | $10.06 | $10.15 | $9.77 | 288,976 |
| 2018-10-16 | $10.89 | $11.06 | $10.31 | $10.60 | $10.21 | 311,532 |
| 2018-10-15 | $10.41 | $11.20 | $9.93 | $10.68 | $10.28 | 422,183 |
| 2018-10-12 | $9.76 | $10.62 | $9.76 | $10.44 | $10.05 | 834,328 |
| 2018-10-11 | $9.92 | $10.00 | $9.00 | $9.56 | $9.21 | 938,043 |
| 2018-10-10 | $10.44 | $10.70 | $9.85 | $9.89 | $9.52 | 537,858 |
| 2018-10-09 | $11.19 | $11.19 | $10.01 | $10.56 | $10.17 | 557,202 |
| 2018-10-08 | $11.61 | $11.62 | $11.20 | $11.20 | $10.78 | 318,783 |
| 2018-10-05 | $11.53 | $11.77 | $11.09 | $11.20 | $10.78 | 385,250 |
| 2018-10-04 | $12.26 | $12.26 | $11.41 | $11.41 | $10.99 | 490,649 |
| 2018-10-03 | $13.27 | $13.80 | $12.24 | $12.37 | $11.91 | 799,193 |
| 2018-10-02 | $12.20 | $12.64 | $12.09 | $12.56 | $12.09 | 923,904 |
| 2018-10-01 | $11.73 | $12.22 | $11.30 | $11.96 | $11.52 | 484,279 |
| 2018-09-28 | $11.72 | $12.19 | $10.96 | $11.67 | $11.24 | 1,474,274 |
| 2018-09-27 | $12.47 | $12.65 | $11.67 | $11.99 | $11.55 | 1,384,477 |
| 2018-09-26 | $12.21 | $13.38 | $11.99 | $12.39 | $11.93 | 752,347 |
| 2018-09-25 | $10.88 | $12.34 | $10.25 | $12.15 | $11.70 | 1,276,542 |
| 2018-09-24 | $12.05 | $12.30 | $11.30 | $11.39 | $10.97 | 1,057,760 |
| 2018-09-21 | $12.11 | $12.96 | $11.69 | $12.13 | $11.68 | 1,432,753 |
| 2018-09-20 | $11.26 | $12.75 | $11.26 | $12.12 | $11.67 | 2,469,896 |
| 2018-09-19 | $9.45 | $11.16 | $9.41 | $11.09 | $10.68 | 1,897,439 |
| 2018-09-18 | $9.37 | $9.69 | $9.37 | $9.60 | $9.24 | 656,796 |
| 2018-09-17 | $8.74 | $9.44 | $8.74 | $9.36 | $9.01 | 839,359 |
| 2018-09-14 | $8.73 | $8.89 | $8.49 | $8.69 | $8.37 | 528,198 |
| 2018-09-13 | $9.02 | $9.49 | $8.66 | $8.73 | $8.41 | 565,856 |
| 2018-09-12 | $8.65 | $8.98 | $8.44 | $8.90 | $8.57 | 433,927 |
| 2018-09-11 | $8.61 | $8.65 | $7.92 | $8.57 | $8.25 | 783,975 |
| 2018-09-10 | $9.12 | $9.36 | $8.65 | $8.74 | $8.42 | 483,954 |
| 2018-09-07 | $9.68 | $9.92 | $9.11 | $9.23 | $8.89 | 963,424 |
| 2018-09-06 | $8.70 | $10.10 | $8.70 | $9.61 | $9.25 | 2,360,761 |
| 2018-09-05 | $8.04 | $8.46 | $7.99 | $8.33 | $8.02 | 1,185,086 |
| 2018-09-04 | $8.30 | $8.33 | $7.53 | $7.92 | $7.63 | 1,006,620 |
| 2018-08-31 | $7.23 | $8.57 | $7.22 | $8.52 | $8.20 | 2,350,637 |
| 2018-08-30 | $8.07 | $8.10 | $7.11 | $7.18 | $6.91 | 1,730,916 |
| 2018-08-29 | $8.60 | $8.84 | $8.06 | $8.15 | $7.85 | 1,043,594 |
| 2018-08-28 | $9.23 | $9.24 | $8.56 | $8.61 | $8.29 | 887,638 |
| 2018-08-27 | $9.66 | $9.74 | $9.20 | $9.23 | $8.89 | 942,218 |
| 2018-08-24 | $9.94 | $9.97 | $9.15 | $9.50 | $9.15 | 644,391 |
| 2018-08-23 | $10.00 | $10.30 | $9.77 | $9.83 | $9.47 | 419,283 |
| 2018-08-22 | $9.95 | $10.09 | $9.67 | $10.03 | $9.66 | 846,287 |
| 2018-08-21 | $9.86 | $10.01 | $9.86 | $9.97 | $9.60 | 526,712 |
| 2018-08-20 | $9.91 | $10.03 | $9.68 | $9.89 | $9.52 | 341,398 |
| 2018-08-17 | $9.94 | $10.02 | $9.68 | $9.89 | $9.52 | 781,790 |
| 2018-08-16 | $10.19 | $10.41 | $9.95 | $9.99 | $9.62 | 413,810 |
| 2018-08-15 | $9.96 | $10.31 | $9.60 | $10.11 | $9.74 | 506,720 |
| 2018-08-14 | $10.30 | $10.48 | $9.88 | $10.00 | $9.63 | 635,178 |
| 2018-08-13 | $10.88 | $10.88 | $9.95 | $9.99 | $9.62 | 462,469 |
| 2018-08-10 | $11.65 | $11.65 | $10.53 | $10.88 | $10.48 | 1,447,337 |
| 2018-08-09 | $12.29 | $12.61 | $12.12 | $12.21 | $11.76 | 164,366 |
| 2018-08-08 | $12.43 | $12.43 | $11.98 | $12.34 | $11.88 | 393,151 |
| 2018-08-07 | $12.94 | $13.07 | $12.27 | $12.40 | $11.94 | 393,672 |
| 2018-08-06 | $13.60 | $13.68 | $13.33 | $13.35 | $12.86 | 247,402 |
| 2018-08-03 | $13.35 | $13.80 | $13.27 | $13.67 | $13.16 | 430,681 |
| 2018-08-02 | $13.42 | $13.49 | $13.09 | $13.30 | $12.81 | 239,655 |
| 2018-08-01 | $13.72 | $13.75 | $13.39 | $13.44 | $12.94 | 214,453 |
| 2018-07-31 | $13.78 | $14.14 | $13.62 | $13.63 | $13.12 | 204,556 |
| 2018-07-30 | $14.36 | $14.45 | $13.84 | $13.99 | $13.47 | 367,537 |
| 2018-07-27 | $14.36 | $14.90 | $14.10 | $14.30 | $13.77 | 350,520 |
| 2018-07-26 | $14.36 | $14.47 | $14.05 | $14.28 | $13.75 | 335,398 |
| 2018-07-25 | $13.84 | $14.48 | $13.84 | $14.40 | $13.87 | 325,954 |
| 2018-07-24 | $13.51 | $14.07 | $13.51 | $13.77 | $13.26 | 204,267 |
| 2018-07-23 | $13.31 | $13.54 | $13.23 | $13.40 | $12.90 | 194,681 |
| 2018-07-20 | $13.33 | $13.60 | $13.24 | $13.47 | $12.97 | 233,543 |
| 2018-07-19 | $12.87 | $13.16 | $12.78 | $13.16 | $12.67 | 223,036 |
| 2018-07-18 | $13.07 | $13.30 | $12.74 | $13.02 | $12.54 | 132,410 |
| 2018-07-17 | $12.81 | $13.30 | $12.59 | $13.03 | $12.55 | 203,575 |
| 2018-07-16 | $13.00 | $13.33 | $12.74 | $12.79 | $12.32 | 269,258 |
| 2018-07-13 | $13.06 | $13.27 | $12.88 | $13.00 | $12.52 | 243,021 |
| 2018-07-12 | $13.52 | $13.85 | $12.90 | $13.03 | $12.55 | 191,128 |
| 2018-07-11 | $13.28 | $13.42 | $13.02 | $13.32 | $12.83 | 285,956 |
| 2018-07-10 | $13.54 | $13.75 | $13.08 | $13.41 | $12.91 | 375,054 |
| 2018-07-09 | $13.04 | $13.91 | $12.88 | $13.53 | $13.03 | 361,862 |
| 2018-07-06 | $12.90 | $13.35 | $12.71 | $12.98 | $12.50 | 281,998 |
| 2018-07-05 | $13.32 | $13.51 | $12.63 | $13.03 | $12.55 | 619,744 |
| 2018-07-03 | $11.72 | $13.79 | $11.72 | $13.23 | $12.74 | 646,982 |
| 2018-07-02 | $12.16 | $12.22 | $11.41 | $11.62 | $11.19 | 942,886 |
| 2018-06-29 | $13.46 | $13.46 | $12.10 | $12.36 | $11.90 | 1,140,783 |
| 2018-06-28 | $12.44 | $13.52 | $12.32 | $13.30 | $12.81 | 799,453 |
| 2018-06-27 | $13.91 | $14.01 | $12.26 | $12.34 | $11.88 | 486,931 |
| 2018-06-26 | $13.97 | $14.44 | $13.70 | $13.88 | $13.37 | 319,953 |
| 2018-06-25 | $14.93 | $15.12 | $13.91 | $14.00 | $13.48 | 468,297 |
| 2018-06-22 | $15.39 | $15.63 | $14.53 | $15.04 | $14.48 | 465,024 |
| 2018-06-21 | $15.11 | $16.00 | $14.70 | $15.32 | $14.75 | 990,403 |
| 2018-06-20 | $14.23 | $14.44 | $13.61 | $13.68 | $13.17 | 462,351 |
| 2018-06-19 | $13.25 | $14.35 | $13.21 | $14.00 | $13.48 | 468,948 |
| 2018-06-18 | $14.54 | $14.54 | $13.07 | $13.44 | $12.94 | 776,840 |
| 2018-06-15 | $14.51 | $14.96 | $14.17 | $14.71 | $14.16 | 649,611 |
| 2018-06-14 | $16.54 | $16.60 | $14.30 | $14.38 | $13.85 | 854,086 |
| 2018-06-13 | $16.92 | $16.97 | $16.20 | $16.35 | $15.74 | 337,606 |
| 2018-06-12 | $16.97 | $17.04 | $16.44 | $16.85 | $16.23 | 529,319 |
| 2018-06-11 | $17.12 | $17.54 | $16.73 | $17.03 | $16.40 | 239,680 |
| 2018-06-08 | $16.80 | $17.70 | $16.49 | $17.11 | $16.48 | 438,094 |
| 2018-06-07 | $16.44 | $16.64 | $15.95 | $16.23 | $15.63 | 498,445 |
| 2018-06-06 | $16.73 | $16.92 | $16.41 | $16.66 | $16.04 | 322,033 |
| 2018-06-05 | $14.97 | $16.91 | $14.94 | $16.74 | $16.12 | 886,625 |
| 2018-06-04 | $14.57 | $15.32 | $14.40 | $15.10 | $14.54 | 345,944 |
| 2018-06-01 | $14.49 | $14.82 | $14.32 | $14.46 | $13.92 | 394,509 |
| 2018-05-31 | $14.55 | $14.77 | $14.11 | $14.35 | $13.82 | 539,270 |
| 2018-05-30 | $14.64 | $14.83 | $14.38 | $14.50 | $13.96 | 224,370 |
| 2018-05-29 | $15.28 | $15.28 | $14.48 | $14.55 | $14.01 | 237,049 |
| 2018-05-25 | $15.75 | $15.78 | $15.34 | $15.49 | $14.92 | 365,285 |
| 2018-05-24 | $16.24 | $16.39 | $15.71 | $15.79 | $15.20 | 335,378 |
| 2018-05-23 | $16.62 | $16.70 | $16.24 | $16.33 | $15.72 | 225,791 |
| 2018-05-22 | $17.35 | $17.35 | $16.70 | $16.86 | $16.23 | 165,824 |
| 2018-05-21 | $17.54 | $17.80 | $17.13 | $17.18 | $16.54 | 96,130 |
| 2018-05-18 | $17.50 | $17.89 | $17.18 | $17.30 | $16.66 | 247,822 |
| 2018-05-17 | $17.68 | $17.88 | $17.52 | $17.70 | $17.04 | 385,674 |
| 2018-05-16 | $17.30 | $17.83 | $17.30 | $17.71 | $17.05 | 352,002 |
| 2018-05-15 | $15.95 | $17.73 | $15.95 | $17.16 | $16.52 | 616,904 |
| 2018-05-14 | $17.05 | $17.05 | $15.92 | $16.14 | $15.54 | 762,017 |
| 2018-05-11 | $18.20 | $18.52 | $17.03 | $17.17 | $16.53 | 817,530 |
| 2018-05-10 | $17.40 | $18.16 | $17.31 | $17.87 | $17.21 | 444,351 |
| 2018-05-09 | $17.03 | $17.88 | $16.85 | $17.16 | $16.52 | 713,835 |
| 2018-05-08 | $18.03 | $18.19 | $16.40 | $16.98 | $16.35 | 1,247,644 |
| 2018-05-07 | $18.81 | $19.21 | $18.00 | $18.05 | $17.38 | 274,360 |
| 2018-05-04 | $19.86 | $21.05 | $18.82 | $18.99 | $18.05 | 355,849 |
| 2018-05-03 | $20.49 | $20.76 | $19.48 | $19.81 | $18.83 | 434,515 |
| 2018-05-02 | $21.75 | $21.75 | $20.35 | $20.53 | $19.52 | 311,314 |
| 2018-05-01 | $22.23 | $22.35 | $21.61 | $21.75 | $20.68 | 128,673 |
| 2018-04-30 | $21.75 | $22.89 | $21.75 | $22.25 | $21.15 | 184,475 |
| 2018-04-27 | $20.53 | $22.15 | $20.36 | $21.66 | $20.59 | 1,005,276 |
| 2018-04-26 | $22.30 | $22.30 | $21.18 | $21.30 | $20.25 | 286,095 |
| 2018-04-25 | $22.56 | $22.66 | $22.04 | $22.20 | $21.11 | 521,427 |
| 2018-04-24 | $22.85 | $22.90 | $22.60 | $22.63 | $21.52 | 520,811 |
| 2018-04-23 | $22.58 | $22.94 | $22.46 | $22.75 | $21.63 | 210,948 |
| 2018-04-20 | $22.46 | $22.73 | $22.46 | $22.58 | $21.47 | 248,946 |
| 2018-04-19 | $22.76 | $22.84 | $22.35 | $22.61 | $21.50 | 237,263 |
| 2018-04-18 | $22.85 | $22.99 | $22.53 | $22.99 | $21.86 | 159,346 |
| 2018-04-17 | $22.35 | $22.90 | $22.34 | $22.67 | $21.55 | 216,951 |
| 2018-04-16 | $22.84 | $23.02 | $22.29 | $22.29 | $21.19 | 115,816 |
| 2018-04-13 | $23.09 | $23.09 | $22.59 | $22.67 | $21.55 | 111,336 |
| 2018-04-12 | $23.22 | $23.25 | $22.88 | $22.97 | $21.84 | 142,529 |
| 2018-04-11 | $23.17 | $23.48 | $22.95 | $23.23 | $22.09 | 147,642 |
| 2018-04-10 | $23.08 | $23.51 | $23.00 | $23.25 | $22.10 | 156,398 |
| 2018-04-09 | $23.28 | $23.35 | $22.75 | $22.80 | $21.68 | 151,187 |
| 2018-04-06 | $23.30 | $23.48 | $23.13 | $23.20 | $22.06 | 182,091 |
| 2018-04-05 | $23.38 | $23.46 | $23.15 | $23.26 | $22.11 | 160,803 |
| 2018-04-04 | $22.90 | $23.06 | $22.64 | $23.05 | $21.91 | 101,280 |
| 2018-04-03 | $22.88 | $23.36 | $22.77 | $23.24 | $22.10 | 302,953 |
| 2018-04-02 | $22.61 | $22.90 | $22.23 | $22.75 | $21.63 | 68,768 |
| 2018-03-29 | $22.75 | $22.91 | $22.41 | $22.81 | $21.69 | 166,552 |
| 2018-03-28 | $22.69 | $22.75 | $22.18 | $22.62 | $21.51 | 176,765 |
| 2018-03-27 | $22.90 | $22.90 | $22.64 | $22.70 | $21.58 | 142,039 |
| 2018-03-26 | $22.94 | $23.08 | $22.60 | $22.85 | $21.72 | 292,326 |
| 2018-03-23 | $22.71 | $22.71 | $22.30 | $22.54 | $21.43 | 186,624 |
| 2018-03-22 | $22.69 | $22.84 | $22.36 | $22.70 | $21.58 | 140,077 |
| 2018-03-21 | $22.71 | $23.42 | $22.47 | $23.00 | $21.87 | 208,191 |
| 2018-03-20 | $22.64 | $23.05 | $22.61 | $22.74 | $21.62 | 150,657 |
| 2018-03-19 | $23.37 | $23.37 | $22.65 | $22.78 | $21.66 | 166,383 |
| 2018-03-16 | $23.61 | $23.73 | $23.39 | $23.53 | $22.37 | 191,733 |
| 2018-03-15 | $23.29 | $23.66 | $23.22 | $23.62 | $22.46 | 226,700 |
| 2018-03-14 | $22.99 | $23.28 | $22.99 | $23.25 | $22.10 | 306,025 |
| 2018-03-13 | $23.22 | $23.22 | $22.75 | $22.93 | $21.80 | 228,691 |
| 2018-03-12 | $22.54 | $23.30 | $22.54 | $23.05 | $21.91 | 278,219 |
| 2018-03-09 | $22.11 | $22.89 | $22.11 | $22.55 | $21.44 | 134,770 |
| 2018-03-08 | $22.24 | $22.32 | $21.64 | $21.89 | $20.81 | 250,388 |
| 2018-03-07 | $22.57 | $22.68 | $21.93 | $22.19 | $21.10 | 172,535 |
| 2018-03-06 | $22.71 | $22.97 | $22.35 | $22.74 | $21.62 | 256,041 |
| 2018-03-05 | $22.41 | $22.56 | $22.24 | $22.43 | $21.33 | 249,453 |
| 2018-03-02 | $22.60 | $22.77 | $22.11 | $22.45 | $21.34 | 160,170 |
| 2018-03-01 | $23.58 | $23.65 | $22.60 | $22.86 | $21.73 | 174,974 |
| 2018-02-28 | $23.67 | $23.95 | $23.48 | $23.48 | $22.32 | 212,055 |
| 2018-02-27 | $23.99 | $23.99 | $23.45 | $23.61 | $22.45 | 245,778 |
| 2018-02-26 | $24.74 | $24.79 | $23.93 | $24.12 | $22.93 | 235,694 |
| 2018-02-23 | $24.88 | $24.94 | $24.43 | $24.60 | $23.39 | 225,866 |
| 2018-02-22 | $24.64 | $24.95 | $24.59 | $24.82 | $23.60 | 270,182 |
| 2018-02-21 | $24.54 | $24.71 | $24.25 | $24.50 | $23.29 | 162,925 |
| 2018-02-20 | $24.48 | $24.75 | $24.29 | $24.49 | $23.28 | 248,116 |
| 2018-02-16 | $24.63 | $25.21 | $24.61 | $24.75 | $23.53 | 424,514 |
| 2018-02-15 | $23.98 | $24.71 | $23.98 | $24.70 | $23.48 | 337,934 |
| 2018-02-14 | $22.10 | $23.91 | $22.10 | $23.80 | $22.63 | 424,779 |
| 2018-02-13 | $22.89 | $22.89 | $22.19 | $22.56 | $21.45 | 88,916 |
| 2018-02-12 | $21.57 | $23.08 | $21.54 | $23.01 | $21.88 | 212,415 |
| 2018-02-09 | $21.69 | $21.69 | $20.82 | $21.29 | $20.24 | 357,230 |
| 2018-02-08 | $22.82 | $22.86 | $21.38 | $21.42 | $20.36 | 152,398 |
| 2018-02-07 | $23.26 | $23.81 | $22.46 | $22.69 | $21.57 | 147,280 |
| 2018-02-06 | $22.14 | $23.55 | $21.63 | $23.25 | $22.10 | 498,169 |
| 2018-02-05 | $22.54 | $22.80 | $22.22 | $22.37 | $21.27 | 262,098 |
| 2018-02-02 | $24.54 | $24.54 | $22.83 | $23.07 | $21.93 | 592,651 |
| 2018-02-01 | $25.29 | $25.33 | $24.79 | $24.86 | $23.64 | 236,682 |
| 2018-01-31 | $24.90 | $25.41 | $24.89 | $25.29 | $24.04 | 171,861 |
| 2018-01-30 | $25.00 | $25.10 | $24.62 | $24.78 | $23.56 | 450,182 |
| 2018-01-29 | $25.28 | $25.28 | $24.75 | $24.99 | $23.76 | 540,997 |
| 2018-01-26 | $25.49 | $25.85 | $25.35 | $25.49 | $24.23 | 111,245 |
| 2018-01-25 | $25.31 | $25.55 | $25.29 | $25.33 | $24.08 | 129,006 |
| 2018-01-24 | $25.42 | $26.13 | $25.21 | $25.29 | $24.04 | 211,222 |
| 2018-01-23 | $25.45 | $25.62 | $25.08 | $25.30 | $24.05 | 364,000 |
| 2018-01-22 | $25.67 | $25.85 | $25.37 | $25.62 | $24.36 | 168,368 |
| 2018-01-19 | $26.45 | $27.45 | $25.72 | $25.74 | $24.47 | 265,823 |
| 2018-01-18 | $26.34 | $26.70 | $26.15 | $26.34 | $25.04 | 212,367 |
| 2018-01-17 | $26.09 | $26.75 | $24.73 | $26.48 | $25.18 | 428,999 |
| 2018-01-16 | $25.95 | $26.68 | $25.95 | $26.60 | $25.29 | 240,999 |
| 2018-01-12 | $25.46 | $26.08 | $25.46 | $25.90 | $24.62 | 123,605 |
| 2018-01-11 | $25.39 | $25.56 | $25.25 | $25.46 | $24.21 | 124,051 |
| 2018-01-10 | $25.43 | $25.54 | $25.21 | $25.30 | $24.05 | 114,091 |
| 2018-01-09 | $25.75 | $25.80 | $25.42 | $25.43 | $24.18 | 223,021 |
| 2018-01-08 | $25.47 | $25.85 | $25.08 | $25.70 | $24.43 | 1,186,991 |
| 2018-01-05 | $25.59 | $25.74 | $25.37 | $25.54 | $24.28 | 183,307 |
| 2018-01-04 | $25.48 | $25.69 | $25.14 | $25.61 | $24.35 | 215,632 |
| 2018-01-03 | $25.53 | $25.61 | $25.14 | $25.23 | $23.99 | 377,518 |
| 2018-01-02 | $25.17 | $25.85 | $25.17 | $25.61 | $24.35 | 174,088 |
| 2017-12-29 | $25.19 | $25.39 | $25.00 | $25.20 | $23.96 | 234,742 |
| 2017-12-28 | $25.26 | $25.50 | $24.99 | $25.05 | $23.82 | 496,711 |
| 2017-12-27 | $25.08 | $25.44 | $25.04 | $25.37 | $24.12 | 270,749 |
| 2017-12-26 | $25.41 | $25.58 | $25.15 | $25.20 | $23.96 | 238,821 |
| 2017-12-22 | $25.36 | $25.57 | $25.16 | $25.54 | $24.28 | 244,066 |
| 2017-12-21 | $24.99 | $25.32 | $24.91 | $25.19 | $23.95 | 242,709 |
| 2017-12-20 | $25.00 | $25.10 | $24.88 | $25.00 | $23.77 | 359,252 |
| 2017-12-19 | $24.22 | $25.09 | $24.22 | $25.09 | $23.85 | 352,660 |
| 2017-12-18 | $23.95 | $24.23 | $23.90 | $24.15 | $22.96 | 284,437 |
| 2017-12-15 | $24.00 | $24.16 | $23.60 | $23.83 | $22.66 | 504,280 |
| 2017-12-14 | $23.91 | $24.06 | $23.83 | $24.00 | $22.82 | 1,208,081 |
| 2017-12-13 | $23.13 | $24.01 | $22.91 | $23.94 | $22.76 | 847,819 |
| 2017-12-12 | $22.69 | $23.40 | $22.54 | $23.16 | $22.02 | 1,148,141 |
| 2017-12-11 | $22.37 | $22.60 | $22.20 | $22.60 | $21.49 | 1,003,899 |
| 2017-12-08 | $22.18 | $22.49 | $22.12 | $22.44 | $21.33 | 267,737 |
| 2017-12-07 | $21.39 | $22.05 | $21.39 | $22.05 | $20.96 | 127,448 |
| 2017-12-06 | $20.93 | $21.75 | $20.88 | $21.73 | $20.66 | 148,579 |
| 2017-12-05 | $21.01 | $21.27 | $20.89 | $21.02 | $19.98 | 216,787 |
| 2017-12-04 | $20.82 | $21.02 | $20.60 | $20.91 | $19.88 | 209,536 |
| 2017-12-01 | $21.16 | $21.17 | $20.62 | $20.72 | $19.70 | 316,798 |
| 2017-11-30 | $21.40 | $21.40 | $21.00 | $21.05 | $20.01 | 386,207 |
| 2017-11-29 | $21.76 | $21.86 | $21.11 | $21.34 | $20.29 | 368,322 |
| 2017-11-28 | $21.83 | $21.94 | $21.40 | $21.71 | $20.64 | 354,615 |
| 2017-11-27 | $22.18 | $22.75 | $21.69 | $21.72 | $20.65 | 376,539 |
| 2017-11-24 | $21.72 | $22.11 | $21.59 | $22.11 | $21.02 | 192,944 |
| 2017-11-22 | $22.11 | $22.39 | $21.57 | $21.62 | $20.56 | 327,088 |
| 2017-11-21 | $22.19 | $22.27 | $21.98 | $22.03 | $20.94 | 198,387 |
| 2017-11-20 | $21.58 | $22.31 | $21.28 | $22.15 | $21.06 | 359,667 |
| 2017-11-17 | $21.00 | $21.65 | $20.95 | $21.63 | $20.56 | 476,864 |
| 2017-11-16 | $20.55 | $21.49 | $20.55 | $20.96 | $19.93 | 627,244 |
| 2017-11-15 | $19.44 | $20.58 | $19.26 | $20.58 | $19.57 | 519,352 |
| 2017-11-14 | $20.34 | $20.43 | $19.50 | $19.58 | $18.62 | 551,498 |
| 2017-11-13 | $20.66 | $20.69 | $20.24 | $20.30 | $19.30 | 140,867 |
| 2017-11-10 | $21.02 | $21.53 | $20.59 | $20.80 | $19.78 | 502,185 |
| 2017-11-09 | $20.80 | $21.23 | $20.80 | $21.02 | $19.98 | 254,290 |
| 2017-11-08 | $20.56 | $21.05 | $20.56 | $20.93 | $19.90 | 123,558 |
| 2017-11-07 | $20.97 | $20.99 | $20.61 | $20.65 | $19.63 | 283,463 |
| 2017-11-06 | $21.29 | $21.29 | $20.52 | $20.91 | $19.88 | 361,276 |
| 2017-11-03 | $21.40 | $21.40 | $20.76 | $21.20 | $20.16 | 180,569 |
| 2017-11-02 | $21.51 | $21.51 | $20.98 | $21.33 | $20.28 | 333,207 |
| 2017-11-01 | $22.06 | $22.26 | $21.32 | $21.38 | $20.33 | 613,531 |
| 2017-10-31 | $21.94 | $22.06 | $21.75 | $22.04 | $20.95 | 294,718 |
| 2017-10-30 | $22.17 | $22.33 | $21.90 | $21.96 | $20.88 | 552,148 |
| 2017-10-27 | $22.22 | $22.43 | $22.06 | $22.25 | $21.15 | 337,728 |
| 2017-10-26 | $22.30 | $22.59 | $22.16 | $22.22 | $21.13 | 127,766 |
| 2017-10-25 | $22.39 | $22.59 | $22.04 | $22.32 | $21.22 | 263,510 |
| 2017-10-24 | $22.33 | $22.40 | $22.07 | $22.32 | $21.22 | 233,822 |
| 2017-10-23 | $21.67 | $22.73 | $21.52 | $22.37 | $21.27 | 680,775 |
| 2017-10-20 | $21.53 | $21.67 | $21.19 | $21.51 | $20.45 | 320,915 |
| 2017-10-19 | $21.47 | $21.68 | $21.27 | $21.38 | $20.33 | 350,521 |
| 2017-10-18 | $21.73 | $21.85 | $21.47 | $21.60 | $20.54 | 325,391 |
| 2017-10-17 | $21.81 | $21.89 | $21.60 | $21.69 | $20.62 | 266,753 |
| 2017-10-16 | $21.98 | $22.00 | $21.74 | $21.81 | $20.74 | 322,487 |
| 2017-10-13 | $21.67 | $21.91 | $21.45 | $21.90 | $20.82 | 291,000 |
| 2017-10-12 | $21.16 | $21.60 | $21.13 | $21.55 | $20.49 | 332,945 |
| 2017-10-11 | $21.40 | $21.55 | $21.03 | $21.12 | $20.08 | 438,179 |
| 2017-10-10 | $21.09 | $21.40 | $20.97 | $21.36 | $20.31 | 216,492 |
| 2017-10-09 | $20.84 | $21.15 | $20.76 | $20.94 | $19.91 | 192,703 |
| 2017-10-06 | $21.17 | $21.33 | $20.70 | $20.95 | $19.92 | 272,209 |
| 2017-10-05 | $21.00 | $21.36 | $20.98 | $21.19 | $20.15 | 419,434 |
| 2017-10-04 | $20.68 | $21.03 | $20.47 | $20.91 | $19.88 | 555,042 |
| 2017-10-03 | $20.63 | $20.83 | $20.42 | $20.76 | $19.74 | 256,234 |
| 2017-10-02 | $20.33 | $20.77 | $20.20 | $20.62 | $19.60 | 350,505 |
| 2017-09-29 | $19.74 | $20.61 | $19.60 | $20.39 | $19.39 | 754,795 |
| 2017-09-28 | $19.21 | $19.62 | $19.16 | $19.61 | $18.64 | 344,237 |
| 2017-09-27 | $19.63 | $19.72 | $19.14 | $19.22 | $18.27 | 715,208 |
| 2017-09-26 | $19.44 | $19.69 | $19.34 | $19.50 | $18.54 | 412,812 |
| 2017-09-25 | $19.91 | $20.04 | $19.42 | $19.47 | $18.51 | 586,154 |
| 2017-09-22 | $19.63 | $20.10 | $18.86 | $19.95 | $18.97 | 860,877 |
| 2017-09-21 | $19.63 | $19.75 | $19.57 | $19.63 | $18.66 | 919,003 |
| 2017-09-20 | $19.85 | $19.93 | $19.47 | $19.63 | $18.66 | 786,251 |
| 2017-09-19 | $19.36 | $19.89 | $19.36 | $19.83 | $18.85 | 883,047 |
| 2017-09-18 | $18.73 | $19.58 | $18.55 | $19.31 | $18.36 | 1,420,528 |
| 2017-09-15 | $17.99 | $18.74 | $17.94 | $18.70 | $17.78 | 882,350 |
| 2017-09-14 | $17.79 | $18.01 | $17.72 | $17.93 | $17.05 | 261,042 |
| 2017-09-13 | $17.62 | $18.09 | $17.55 | $17.80 | $16.92 | 635,348 |
| 2017-09-12 | $17.66 | $17.73 | $17.51 | $17.55 | $16.69 | 477,263 |
| 2017-09-11 | $17.87 | $18.03 | $17.51 | $17.63 | $16.76 | 457,189 |
| 2017-09-08 | $17.44 | $17.93 | $17.27 | $17.78 | $16.90 | 692,265 |
| 2017-09-07 | $17.52 | $17.55 | $17.40 | $17.49 | $16.63 | 388,926 |
| 2017-09-06 | $17.49 | $17.56 | $17.32 | $17.48 | $16.62 | 272,257 |
| 2017-09-05 | $17.39 | $17.52 | $17.28 | $17.49 | $16.63 | 250,609 |
| 2017-09-01 | $17.22 | $17.49 | $17.11 | $17.42 | $16.56 | 215,570 |
| 2017-08-31 | $17.25 | $17.33 | $17.14 | $17.18 | $16.33 | 235,648 |
| 2017-08-30 | $17.06 | $17.24 | $17.00 | $17.17 | $16.32 | 232,297 |
| 2017-08-29 | $17.28 | $17.28 | $17.05 | $17.12 | $16.28 | 319,375 |
| 2017-08-28 | $17.51 | $17.58 | $17.28 | $17.38 | $16.52 | 262,606 |
| 2017-08-25 | $17.20 | $18.05 | $17.20 | $17.54 | $16.68 | 998,244 |
| 2017-08-24 | $16.92 | $17.26 | $16.79 | $17.19 | $16.34 | 864,919 |
| 2017-08-23 | $16.54 | $17.08 | $16.44 | $16.91 | $16.08 | 867,601 |
| 2017-08-22 | $16.43 | $16.62 | $16.23 | $16.60 | $15.78 | 534,904 |
| 2017-08-21 | $16.42 | $16.44 | $16.18 | $16.26 | $15.46 | 390,379 |
| 2017-08-18 | $16.03 | $16.66 | $16.03 | $16.40 | $15.59 | 408,417 |
| 2017-08-17 | $16.49 | $16.55 | $16.11 | $16.12 | $15.33 | 391,206 |
| 2017-08-16 | $16.66 | $16.81 | $16.53 | $16.55 | $15.73 | 478,116 |
| 2017-08-15 | $16.88 | $16.88 | $16.40 | $16.64 | $15.82 | 860,487 |
| 2017-08-14 | $16.05 | $16.89 | $16.03 | $16.81 | $15.98 | 1,715,964 |
| 2017-08-11 | $15.13 | $15.94 | $14.55 | $15.68 | $14.91 | 863,782 |
| 2017-08-10 | $15.25 | $15.51 | $14.93 | $15.51 | $14.75 | 376,725 |
| 2017-08-09 | $15.51 | $15.76 | $15.22 | $15.30 | $14.55 | 300,420 |
| 2017-08-08 | $15.70 | $15.88 | $15.56 | $15.67 | $14.90 | 676,263 |
| 2017-08-07 | $15.95 | $15.98 | $15.81 | $15.92 | $14.90 | 622,037 |
| 2017-08-04 | $15.89 | $15.95 | $15.79 | $15.93 | $14.91 | 384,566 |
| 2017-08-03 | $15.84 | $15.92 | $15.75 | $15.89 | $14.87 | 319,260 |
| 2017-08-02 | $15.81 | $15.90 | $15.74 | $15.90 | $14.88 | 507,659 |
| 2017-08-01 | $15.66 | $15.86 | $15.66 | $15.80 | $14.79 | 755,642 |
| 2017-07-31 | $15.85 | $15.85 | $15.50 | $15.67 | $14.66 | 287,252 |
| 2017-07-28 | $15.86 | $15.97 | $15.71 | $15.76 | $14.75 | 227,646 |
| 2017-07-27 | $15.82 | $15.95 | $15.73 | $15.95 | $14.93 | 679,608 |
| 2017-07-26 | $15.56 | $15.85 | $15.51 | $15.82 | $14.80 | 2,158,335 |
| 2017-07-25 | $15.61 | $15.71 | $15.50 | $15.57 | $14.57 | 394,716 |
| 2017-07-24 | $15.75 | $15.82 | $15.45 | $15.51 | $14.51 | 674,933 |
| 2017-07-21 | $15.82 | $15.93 | $15.72 | $15.75 | $14.74 | 797,658 |
| 2017-07-20 | $15.95 | $15.98 | $15.61 | $15.81 | $14.79 | 1,099,569 |
| 2017-07-19 | $15.58 | $16.13 | $15.41 | $15.88 | $14.86 | 8,148,700 |
| 2017-07-18 | $17.00 | $17.00 | $15.85 | $15.88 | $14.86 | 1,073,062 |
| 2017-07-17 | $17.58 | $17.88 | $16.90 | $16.99 | $15.90 | 682,108 |
| 2017-07-14 | $18.07 | $18.13 | $17.63 | $17.76 | $16.62 | 231,653 |
| 2017-07-13 | $18.00 | $18.32 | $17.57 | $18.06 | $16.90 | 221,239 |
| 2017-07-12 | $18.20 | $18.38 | $18.02 | $18.08 | $16.92 | 67,559 |
| 2017-07-11 | $18.04 | $18.38 | $17.96 | $18.08 | $16.92 | 129,847 |
| 2017-07-10 | $18.09 | $18.20 | $17.94 | $17.99 | $16.83 | 84,249 |
| 2017-07-07 | $18.23 | $18.48 | $17.94 | $18.02 | $16.86 | 115,630 |
| 2017-07-06 | $18.49 | $18.70 | $18.22 | $18.28 | $17.11 | 47,276 |
| 2017-07-05 | $19.10 | $19.10 | $18.35 | $18.63 | $17.43 | 126,889 |
| 2017-07-03 | $18.71 | $19.48 | $18.71 | $19.09 | $17.86 | 99,452 |
| 2017-06-30 | $18.73 | $19.06 | $18.42 | $18.93 | $17.71 | 111,004 |
| 2017-06-29 | $18.69 | $18.77 | $18.45 | $18.62 | $17.42 | 167,200 |
| 2017-06-28 | $18.66 | $18.85 | $18.28 | $18.74 | $17.54 | 132,100 |
| 2017-06-27 | $18.71 | $18.92 | $18.43 | $18.58 | $17.39 | 120,614 |
| 2017-06-26 | $18.75 | $18.97 | $18.55 | $18.72 | $17.52 | 156,577 |
| 2017-06-23 | $18.94 | $18.94 | $18.67 | $18.77 | $17.56 | 59,415 |
| 2017-06-22 | $18.65 | $18.96 | $18.34 | $18.91 | $17.70 | 219,196 |
| 2017-06-21 | $18.41 | $18.77 | $17.74 | $18.53 | $17.34 | 691,657 |
| 2017-06-20 | $19.73 | $19.86 | $19.20 | $19.48 | $18.23 | 123,569 |
| 2017-06-19 | $19.27 | $19.85 | $19.27 | $19.57 | $18.31 | 127,672 |
| 2017-06-16 | $18.91 | $19.56 | $18.85 | $19.37 | $18.13 | 281,125 |
| 2017-06-15 | $18.75 | $19.11 | $18.53 | $18.92 | $17.70 | 456,951 |
| 2017-06-14 | $19.16 | $19.25 | $18.76 | $19.03 | $17.81 | 221,084 |
| 2017-06-13 | $19.59 | $19.61 | $18.89 | $19.10 | $17.87 | 183,108 |
| 2017-06-12 | $19.36 | $19.37 | $18.80 | $18.85 | $17.64 | 189,557 |
| 2017-06-09 | $19.62 | $19.65 | $19.14 | $19.31 | $18.07 | 112,124 |
| 2017-06-08 | $20.10 | $20.10 | $19.54 | $19.56 | $18.30 | 133,726 |
| 2017-06-07 | $20.52 | $20.60 | $20.13 | $20.16 | $18.87 | 190,601 |
| 2017-06-06 | $20.56 | $20.74 | $20.40 | $20.40 | $19.09 | 204,912 |
| 2017-06-05 | $20.80 | $20.83 | $20.51 | $20.75 | $19.42 | 171,540 |
| 2017-06-02 | $20.59 | $20.79 | $20.18 | $20.71 | $19.38 | 242,109 |
| 2017-06-01 | $19.82 | $21.10 | $19.82 | $20.50 | $19.18 | 525,706 |
| 2017-05-31 | $19.98 | $19.98 | $19.75 | $19.90 | $18.62 | 395,462 |
| 2017-05-30 | $19.50 | $19.99 | $19.01 | $19.90 | $18.62 | 818,980 |
| 2017-05-26 | $18.20 | $19.04 | $17.96 | $18.91 | $17.70 | 401,523 |
| 2017-05-25 | $17.97 | $18.12 | $17.86 | $18.01 | $16.85 | 60,309 |
| 2017-05-24 | $17.63 | $17.96 | $17.61 | $17.93 | $16.78 | 87,934 |
| 2017-05-23 | $17.42 | $17.65 | $17.34 | $17.54 | $16.41 | 75,650 |
| 2017-05-22 | $17.44 | $17.56 | $17.30 | $17.31 | $16.20 | 270,912 |
| 2017-05-19 | $17.39 | $17.85 | $17.38 | $17.46 | $16.34 | 1,633 |
| 2017-05-18 | $17.86 | $17.89 | $17.10 | $17.23 | $16.12 | 3,010 |
| 2017-05-17 | $18.15 | $18.15 | $17.91 | $18.04 | $16.88 | 116,407 |
| 2017-05-16 | $18.38 | $18.45 | $18.10 | $18.24 | $17.07 | 253,315 |
| 2017-05-15 | $18.05 | $18.37 | $17.80 | $18.17 | $17.00 | 270,519 |
| 2017-05-12 | $17.79 | $18.07 | $17.55 | $17.91 | $16.76 | 272,292 |
| 2017-05-11 | $17.35 | $17.83 | $17.35 | $17.67 | $16.53 | 176,093 |
| 2017-05-10 | $17.59 | $17.98 | $17.36 | $17.49 | $16.37 | 201,290 |
| 2017-05-09 | $17.81 | $17.83 | $17.48 | $17.51 | $16.39 | 329,626 |
| 2017-05-08 | $18.09 | $18.29 | $17.80 | $17.83 | $16.68 | 161,553 |
| 2017-05-05 | $18.08 | $18.43 | $18.08 | $18.13 | $16.97 | 188,883 |
| 2017-05-04 | $18.48 | $18.53 | $18.10 | $18.11 | $16.95 | 143,832 |
| 2017-05-03 | $18.31 | $18.52 | $18.25 | $18.42 | $17.24 | 106,489 |
| 2017-05-02 | $18.19 | $18.53 | $18.12 | $18.40 | $17.22 | 186,890 |
| 2017-05-01 | $18.41 | $18.73 | $18.17 | $18.27 | $17.10 | 158,135 |
| 2017-04-28 | $18.42 | $18.60 | $18.12 | $18.30 | $17.12 | 281,401 |
| 2017-04-27 | $18.32 | $18.52 | $18.18 | $18.47 | $17.28 | 170,193 |
| 2017-04-26 | $18.38 | $18.80 | $18.19 | $18.25 | $17.08 | 223,269 |
| 2017-04-25 | $18.63 | $18.63 | $18.30 | $18.45 | $17.26 | 98,036 |
| 2017-04-24 | $18.70 | $18.86 | $18.40 | $18.55 | $17.36 | 145,781 |
| 2017-04-21 | $18.37 | $18.61 | $18.33 | $18.39 | $17.21 | 78,517 |
| 2017-04-20 | $18.51 | $18.75 | $18.26 | $18.35 | $17.17 | 138,939 |
| 2017-04-19 | $18.61 | $18.84 | $18.25 | $18.32 | $17.14 | 93,227 |
| 2017-04-18 | $18.42 | $18.50 | $18.20 | $18.41 | $17.23 | 181,808 |
| 2017-04-17 | $18.45 | $18.58 | $18.19 | $18.47 | $17.28 | 85,510 |
| 2017-04-13 | $18.44 | $18.70 | $18.18 | $18.18 | $17.01 | 135,395 |
| 2017-04-12 | $18.79 | $18.90 | $18.26 | $18.46 | $17.27 | 340,807 |
| 2017-04-11 | $18.70 | $19.01 | $18.63 | $18.88 | $17.67 | 274,335 |
| 2017-04-10 | $19.24 | $19.24 | $18.52 | $18.77 | $17.56 | 107,788 |
| 2017-04-07 | $19.12 | $19.39 | $18.92 | $19.11 | $17.88 | 294,559 |
| 2017-04-06 | $19.27 | $19.40 | $19.01 | $19.09 | $17.86 | 132,091 |
| 2017-04-05 | $19.00 | $19.45 | $19.00 | $19.06 | $17.84 | 167,574 |
| 2017-04-04 | $18.81 | $19.26 | $18.69 | $19.08 | $17.85 | 206,218 |
| 2017-04-03 | $18.51 | $18.91 | $18.51 | $18.80 | $17.59 | 130,604 |
| 2017-03-31 | $18.48 | $18.67 | $18.32 | $18.42 | $17.24 | 98,428 |
| 2017-03-30 | $18.37 | $18.68 | $18.30 | $18.56 | $17.37 | 88,105 |
| 2017-03-29 | $18.26 | $18.49 | $18.16 | $18.36 | $17.18 | 141,339 |
| 2017-03-28 | $18.07 | $18.31 | $18.07 | $18.18 | $17.01 | 105,969 |
| 2017-03-27 | $18.02 | $18.55 | $18.02 | $18.20 | $17.03 | 80,969 |
| 2017-03-24 | $18.13 | $18.35 | $17.95 | $18.32 | $17.14 | 88,893 |
| 2017-03-23 | $18.06 | $18.31 | $17.73 | $18.19 | $17.02 | 179,142 |
| 2017-03-22 | $17.81 | $18.14 | $17.64 | $18.03 | $16.87 | 65,491 |
| 2017-03-21 | $18.24 | $18.44 | $17.77 | $17.82 | $16.68 | 163,946 |
| 2017-03-20 | $18.09 | $18.45 | $17.78 | $18.40 | $17.22 | 73,237 |
| 2017-03-17 | $18.11 | $18.32 | $18.01 | $18.22 | $17.05 | 186,727 |
| 2017-03-16 | $17.93 | $18.20 | $17.77 | $18.15 | $16.98 | 361,414 |
| 2017-03-15 | $17.57 | $17.75 | $17.41 | $17.75 | $16.61 | 48,983 |
| 2017-03-14 | $17.49 | $17.68 | $17.23 | $17.52 | $16.39 | 60,790 |
| 2017-03-13 | $17.38 | $17.62 | $17.38 | $17.48 | $16.36 | 82,292 |
| 2017-03-10 | $17.32 | $17.84 | $17.18 | $17.44 | $16.32 | 70,267 |
| 2017-03-09 | $17.54 | $17.70 | $17.17 | $17.34 | $16.23 | 53,657 |
| 2017-03-08 | $17.57 | $17.81 | $17.22 | $17.60 | $16.47 | 108,482 |
| 2017-03-07 | $17.33 | $17.47 | $17.13 | $17.43 | $16.31 | 112,045 |
| 2017-03-06 | $17.41 | $17.69 | $17.02 | $17.41 | $16.29 | 136,428 |
| 2017-03-03 | $16.71 | $17.75 | $16.71 | $17.57 | $16.44 | 307,223 |
| 2017-03-02 | $16.93 | $17.26 | $16.50 | $16.58 | $15.51 | 306,491 |
| 2017-03-01 | $16.98 | $17.37 | $16.84 | $16.92 | $15.83 | 556,014 |
| 2017-02-28 | $17.08 | $17.08 | $16.43 | $16.44 | $15.38 | 320,087 |
| 2017-02-27 | $17.27 | $17.35 | $16.84 | $17.03 | $15.94 | 161,338 |
| 2017-02-24 | $17.90 | $18.16 | $17.23 | $17.38 | $16.26 | 151,057 |
| 2017-02-23 | $18.40 | $18.40 | $17.94 | $17.94 | $16.79 | 91,512 |
| 2017-02-22 | $18.19 | $18.80 | $18.16 | $18.23 | $17.06 | 124,007 |
| 2017-02-21 | $18.66 | $18.79 | $18.15 | $18.42 | $17.24 | 148,336 |
| 2017-02-17 | $18.50 | $18.86 | $18.41 | $18.65 | $17.45 | 224,430 |
| 2017-02-16 | $19.23 | $19.23 | $18.58 | $18.60 | $17.41 | 80,686 |
| 2017-02-15 | $18.90 | $19.20 | $18.88 | $19.03 | $17.81 | 157,704 |
| 2017-02-14 | $18.90 | $19.19 | $18.90 | $18.94 | $17.72 | 157,258 |
| 2017-02-13 | $19.78 | $19.78 | $18.56 | $18.93 | $17.71 | 308,594 |
| 2017-02-10 | $19.45 | $19.81 | $19.45 | $19.79 | $18.52 | 326,117 |
| 2017-02-09 | $19.09 | $19.82 | $19.06 | $19.37 | $18.13 | 262,379 |
| 2017-02-08 | $18.76 | $19.15 | $18.59 | $18.94 | $17.72 | 128,647 |
| 2017-02-07 | $19.00 | $19.10 | $18.67 | $18.84 | $17.63 | 93,562 |
| 2017-02-06 | $18.89 | $19.13 | $18.72 | $18.85 | $17.64 | 190,434 |
| 2017-02-03 | $19.07 | $19.20 | $18.71 | $19.00 | $17.78 | 138,458 |
| 2017-02-02 | $18.61 | $19.20 | $18.38 | $18.95 | $17.73 | 137,983 |
| 2017-02-01 | $18.41 | $18.81 | $18.28 | $18.71 | $17.51 | 98,254 |
| 2017-01-31 | $18.35 | $18.59 | $18.15 | $18.33 | $17.15 | 113,142 |
| 2017-01-30 | $18.45 | $18.76 | $18.12 | $18.42 | $17.24 | 83,750 |
| 2017-01-27 | $18.79 | $18.97 | $18.51 | $18.53 | $17.34 | 69,728 |
| 2017-01-26 | $19.50 | $19.50 | $18.72 | $18.74 | $17.54 | 130,197 |
| 2017-01-25 | $18.29 | $19.39 | $18.04 | $19.28 | $18.04 | 562,947 |
| 2017-01-24 | $18.56 | $18.79 | $18.21 | $18.29 | $17.12 | 202,294 |
| 2017-01-23 | $17.96 | $18.56 | $17.68 | $18.40 | $17.22 | 327,367 |
| 2017-01-20 | $17.44 | $17.97 | $17.44 | $17.88 | $16.73 | 179,791 |
| 2017-01-19 | $18.04 | $18.04 | $17.39 | $17.58 | $16.45 | 171,208 |
| 2017-01-18 | $17.95 | $18.23 | $17.58 | $17.89 | $16.74 | 83,465 |
| 2017-01-17 | $18.12 | $18.32 | $17.78 | $17.99 | $16.83 | 106,760 |
| 2017-01-13 | $17.95 | $18.30 | $17.95 | $18.03 | $16.87 | 219,795 |
| 2017-01-12 | $18.23 | $18.41 | $17.87 | $17.96 | $16.81 | 135,362 |
| 2017-01-11 | $18.89 | $18.89 | $18.02 | $18.32 | $17.14 | 124,722 |
| 2017-01-10 | $18.09 | $18.79 | $17.46 | $18.57 | $17.38 | 208,485 |
| 2017-01-09 | $18.38 | $18.58 | $18.00 | $18.07 | $16.91 | 97,454 |
| 2017-01-06 | $18.13 | $18.70 | $18.13 | $18.37 | $17.19 | 202,091 |
| 2017-01-05 | $18.25 | $18.60 | $17.99 | $18.21 | $17.04 | 157,159 |
| 2017-01-04 | $18.44 | $18.81 | $18.17 | $18.17 | $17.00 | 103,146 |
| 2017-01-03 | $17.58 | $18.61 | $17.58 | $18.22 | $17.05 | 105,620 |
| 2016-12-30 | $17.44 | $17.57 | $17.13 | $17.43 | $16.31 | 24,914 |
| 2016-12-29 | $17.26 | $18.06 | $17.01 | $17.43 | $16.31 | 99,058 |
| 2016-12-28 | $17.15 | $17.45 | $16.92 | $17.36 | $16.24 | 83,434 |
| 2016-12-27 | $16.80 | $17.24 | $16.55 | $17.12 | $16.02 | 97,017 |
| 2016-12-23 | $16.47 | $16.99 | $16.25 | $16.79 | $15.71 | 57,740 |
| 2016-12-22 | $16.68 | $16.71 | $16.37 | $16.50 | $15.44 | 82,515 |
| 2016-12-21 | $16.45 | $17.17 | $16.31 | $16.61 | $15.54 | 168,300 |
| 2016-12-20 | $16.48 | $16.75 | $16.20 | $16.57 | $15.51 | 213,878 |
| 2016-12-19 | $16.72 | $16.90 | $16.34 | $16.55 | $15.49 | 215,406 |
| 2016-12-16 | $16.84 | $16.84 | $16.50 | $16.78 | $15.70 | 86,114 |
| 2016-12-15 | $17.24 | $17.24 | $16.30 | $16.86 | $15.78 | 130,656 |
| 2016-12-14 | $17.09 | $17.51 | $17.01 | $17.17 | $16.07 | 51,509 |
| 2016-12-13 | $17.27 | $17.56 | $16.85 | $17.25 | $16.14 | 107,895 |
| 2016-12-12 | $17.46 | $17.46 | $16.86 | $17.08 | $15.98 | 74,321 |
| 2016-12-09 | $17.50 | $17.54 | $17.10 | $17.42 | $16.30 | 97,072 |
| 2016-12-08 | $17.31 | $17.58 | $17.30 | $17.49 | $16.37 | 30,342 |
| 2016-12-07 | $17.65 | $17.65 | $17.25 | $17.32 | $16.21 | 61,452 |
| 2016-12-06 | $17.62 | $17.81 | $17.55 | $17.60 | $16.47 | 40,018 |
| 2016-12-05 | $17.35 | $17.74 | $16.76 | $17.60 | $16.47 | 120,722 |
| 2016-12-02 | $17.76 | $17.82 | $16.87 | $17.29 | $16.18 | 104,121 |
| 2016-12-01 | $17.33 | $18.11 | $17.08 | $17.85 | $16.70 | 60,983 |
| 2016-11-30 | $18.60 | $18.66 | $17.36 | $17.45 | $16.33 | 169,387 |
| 2016-11-29 | $18.48 | $18.77 | $18.23 | $18.34 | $17.16 | 107,462 |
| 2016-11-28 | $18.40 | $18.96 | $18.23 | $18.66 | $17.46 | 79,425 |
| 2016-11-25 | $18.33 | $18.65 | $18.01 | $18.51 | $17.32 | 49,804 |
| 2016-11-23 | $18.48 | $18.79 | $18.22 | $18.53 | $17.34 | 67,323 |
| 2016-11-22 | $18.07 | $19.28 | $18.02 | $18.68 | $17.48 | 201,422 |
| 2016-11-21 | $17.70 | $17.99 | $17.60 | $17.90 | $16.75 | 122,446 |
| 2016-11-18 | $18.09 | $18.15 | $17.58 | $17.58 | $16.45 | 94,539 |
| 2016-11-17 | $17.92 | $18.22 | $17.83 | $18.07 | $16.91 | 120,148 |
| 2016-11-16 | $18.07 | $18.07 | $17.46 | $17.61 | $16.48 | 79,904 |
| 2016-11-15 | $17.84 | $18.37 | $17.84 | $18.10 | $16.94 | 137,589 |
| 2016-11-14 | $18.17 | $18.26 | $17.20 | $17.75 | $16.61 | 179,852 |
| 2016-11-11 | $18.30 | $18.66 | $17.80 | $18.17 | $17.00 | 206,201 |
| 2016-11-10 | $19.21 | $19.56 | $18.50 | $19.00 | $17.78 | 199,822 |
| 2016-11-09 | $18.57 | $19.47 | $18.13 | $19.21 | $17.98 | 96,114 |
| 2016-11-08 | $19.15 | $19.35 | $19.04 | $19.20 | $17.97 | 31,303 |
| 2016-11-07 | $19.33 | $19.47 | $19.20 | $19.24 | $18.00 | 102,225 |
| 2016-11-04 | $18.83 | $19.14 | $18.75 | $18.90 | $17.69 | 41,511 |
| 2016-11-03 | $18.95 | $19.13 | $18.73 | $18.88 | $17.67 | 72,709 |
| 2016-11-02 | $19.10 | $19.20 | $18.75 | $18.88 | $17.67 | 112,677 |
| 2016-11-01 | $19.64 | $19.80 | $19.11 | $19.23 | $17.99 | 129,376 |
| 2016-10-31 | $20.22 | $20.22 | $19.61 | $19.63 | $18.37 | 46,218 |
| 2016-10-28 | $20.49 | $20.49 | $20.13 | $20.16 | $18.87 | 61,949 |
| 2016-10-27 | $20.86 | $20.96 | $20.45 | $20.46 | $19.15 | 48,281 |
| 2016-10-26 | $20.96 | $21.00 | $20.56 | $20.69 | $19.36 | 60,316 |
| 2016-10-25 | $21.00 | $21.29 | $20.98 | $21.13 | $19.77 | 30,538 |
| 2016-10-24 | $21.84 | $21.88 | $21.05 | $21.05 | $19.70 | 59,788 |
| 2016-10-21 | $21.51 | $21.90 | $21.31 | $21.50 | $20.12 | 51,313 |
| 2016-10-20 | $21.49 | $21.82 | $21.35 | $21.57 | $20.18 | 136,926 |
| 2016-10-19 | $20.52 | $21.54 | $20.38 | $21.37 | $20.00 | 168,090 |
| 2016-10-18 | $20.39 | $20.60 | $20.18 | $20.45 | $19.14 | 144,200 |
| 2016-10-17 | $19.94 | $20.42 | $19.81 | $20.14 | $18.85 | 53,292 |
| 2016-10-14 | $20.25 | $20.45 | $19.75 | $19.95 | $18.67 | 80,827 |
| 2016-10-13 | $19.90 | $19.99 | $19.40 | $19.81 | $18.54 | 57,941 |
| 2016-10-12 | $19.96 | $20.17 | $19.86 | $20.09 | $18.80 | 25,496 |
| 2016-10-11 | $20.00 | $20.19 | $19.81 | $19.96 | $18.68 | 75,164 |
| 2016-10-10 | $20.00 | $20.49 | $19.96 | $20.12 | $18.83 | 63,562 |
| 2016-10-07 | $20.30 | $20.52 | $19.86 | $19.88 | $18.60 | 242,526 |
| 2016-10-06 | $20.46 | $20.66 | $20.16 | $20.60 | $19.28 | 78,210 |
| 2016-10-05 | $20.35 | $20.75 | $20.31 | $20.61 | $19.29 | 183,171 |
| 2016-10-04 | $19.73 | $20.35 | $19.69 | $20.25 | $18.95 | 163,267 |
| 2016-10-03 | $19.80 | $19.90 | $19.54 | $19.80 | $18.53 | 91,344 |
| 2016-09-30 | $19.75 | $19.95 | $19.71 | $19.89 | $18.61 | 87,774 |
| 2016-09-29 | $19.44 | $19.96 | $19.44 | $19.79 | $18.52 | 74,384 |
| 2016-09-28 | $19.58 | $19.71 | $19.34 | $19.60 | $18.34 | 45,216 |
| 2016-09-27 | $19.48 | $19.63 | $19.19 | $19.55 | $18.29 | 40,844 |
| 2016-09-26 | $19.54 | $19.79 | $19.34 | $19.48 | $18.23 | 50,783 |
| 2016-09-23 | $19.98 | $20.09 | $19.56 | $19.79 | $18.52 | 51,176 |
| 2016-09-22 | $19.50 | $20.14 | $19.49 | $20.06 | $18.77 | 105,655 |
| 2016-09-21 | $19.40 | $19.59 | $19.12 | $19.49 | $18.24 | 78,679 |
| 2016-09-20 | $19.47 | $19.74 | $19.16 | $19.21 | $17.98 | 38,819 |
| 2016-09-19 | $19.32 | $19.75 | $19.23 | $19.31 | $18.07 | 95,309 |
| 2016-09-16 | $19.28 | $19.56 | $18.94 | $19.05 | $17.83 | 51,013 |
| 2016-09-15 | $19.05 | $19.56 | $18.91 | $19.43 | $18.18 | 66,244 |
| 2016-09-14 | $19.09 | $19.61 | $19.09 | $19.29 | $18.05 | 72,355 |
| 2016-09-13 | $19.25 | $19.50 | $19.00 | $19.20 | $17.97 | 106,734 |
| 2016-09-12 | $19.28 | $19.84 | $19.10 | $19.61 | $18.35 | 251,501 |
| 2016-09-09 | $20.10 | $20.40 | $19.64 | $19.69 | $18.43 | 59,646 |
| 2016-09-08 | $20.29 | $20.45 | $19.76 | $20.45 | $19.14 | 119,906 |
| 2016-09-07 | $20.74 | $20.80 | $20.21 | $20.45 | $19.14 | 79,168 |
| 2016-09-06 | $20.27 | $20.93 | $20.08 | $20.91 | $19.57 | 96,292 |
| 2016-09-02 | $20.25 | $20.42 | $20.02 | $20.14 | $18.85 | 50,728 |
| 2016-09-01 | $20.06 | $20.46 | $19.83 | $20.14 | $18.85 | 66,528 |
| 2016-08-31 | $20.66 | $21.13 | $20.04 | $20.15 | $18.86 | 78,718 |
| 2016-08-30 | $21.25 | $21.34 | $20.59 | $20.70 | $19.37 | 91,547 |
| 2016-08-29 | $20.36 | $20.79 | $20.23 | $20.57 | $19.25 | 85,929 |
| 2016-08-26 | $20.86 | $20.86 | $20.17 | $20.21 | $18.91 | 65,024 |
| 2016-08-25 | $20.94 | $20.94 | $20.54 | $20.75 | $19.42 | 49,543 |
| 2016-08-24 | $20.34 | $20.92 | $20.26 | $20.75 | $19.42 | 82,343 |
| 2016-08-23 | $19.95 | $20.47 | $19.87 | $20.18 | $18.88 | 36,107 |
| 2016-08-22 | $19.41 | $19.91 | $19.27 | $19.82 | $18.55 | 62,232 |
| 2016-08-19 | $19.50 | $19.72 | $19.24 | $19.59 | $18.33 | 68,674 |
| 2016-08-18 | $19.46 | $19.73 | $19.11 | $19.57 | $18.31 | 72,376 |
| 2016-08-17 | $19.47 | $19.52 | $19.26 | $19.37 | $18.13 | 50,904 |
| 2016-08-16 | $19.57 | $19.99 | $19.50 | $19.55 | $18.29 | 72,218 |
| 2016-08-15 | $19.78 | $19.80 | $19.44 | $19.74 | $18.47 | 60,891 |
| 2016-08-12 | $20.15 | $20.15 | $19.74 | $19.85 | $18.57 | 43,419 |
| 2016-08-11 | $20.28 | $20.47 | $19.62 | $19.85 | $18.57 | 77,261 |
| 2016-08-10 | $20.16 | $20.37 | $19.82 | $20.26 | $18.96 | 44,827 |
| 2016-08-09 | $20.02 | $20.36 | $19.62 | $20.26 | $18.96 | 42,656 |
| 2016-08-08 | $20.03 | $20.08 | $19.78 | $20.08 | $18.79 | 48,585 |
| 2016-08-05 | $20.20 | $20.42 | $19.99 | $20.10 | $18.81 | 48,142 |
| 2016-08-04 | $19.65 | $20.28 | $19.35 | $20.16 | $18.87 | 109,753 |
| 2016-08-03 | $19.49 | $20.00 | $19.36 | $19.47 | $18.22 | 163,681 |
| 2016-08-02 | $19.52 | $19.73 | $19.21 | $19.41 | $18.16 | 75,531 |
| 2016-08-01 | $20.00 | $20.16 | $19.55 | $19.73 | $18.46 | 85,707 |
| 2016-07-29 | $19.94 | $20.47 | $19.94 | $20.11 | $18.82 | 45,044 |
| 2016-07-28 | $20.14 | $20.18 | $19.69 | $20.00 | $18.72 | 52,354 |
| 2016-07-27 | $20.56 | $20.86 | $20.07 | $20.27 | $18.97 | 106,184 |
| 2016-07-26 | $20.64 | $20.81 | $20.46 | $20.50 | $19.18 | 47,236 |
| 2016-07-25 | $20.82 | $20.82 | $20.45 | $20.50 | $19.18 | 47,516 |
| 2016-07-22 | $20.85 | $21.09 | $20.48 | $20.82 | $19.48 | 38,444 |
| 2016-07-21 | $20.84 | $21.19 | $20.48 | $20.87 | $19.53 | 78,091 |
| 2016-07-20 | $21.45 | $21.70 | $20.92 | $20.93 | $19.59 | 59,951 |
| 2016-07-19 | $21.45 | $21.96 | $21.36 | $21.47 | $20.09 | 78,872 |
| 2016-07-18 | $21.09 | $21.82 | $21.03 | $21.55 | $20.17 | 111,646 |
| 2016-07-15 | $21.25 | $21.56 | $20.94 | $20.97 | $19.62 | 112,303 |
| 2016-07-14 | $21.20 | $21.30 | $20.91 | $21.10 | $19.74 | 88,904 |
| 2016-07-13 | $20.23 | $21.00 | $20.10 | $20.97 | $19.62 | 138,801 |
| 2016-07-12 | $20.22 | $20.42 | $20.04 | $20.28 | $18.98 | 151,209 |
| 2016-07-11 | $20.39 | $20.53 | $20.23 | $20.39 | $19.08 | 77,312 |
| 2016-07-08 | $21.02 | $21.19 | $20.37 | $20.57 | $18.95 | 39,116 |
| 2016-07-07 | $20.41 | $20.73 | $20.37 | $20.59 | $18.97 | 52,638 |
| 2016-07-06 | $20.41 | $20.71 | $20.23 | $20.39 | $18.79 | 29,696 |
| 2016-07-05 | $20.31 | $21.10 | $20.31 | $20.73 | $19.10 | 139,419 |
| 2016-07-01 | $20.29 | $20.98 | $20.29 | $20.82 | $19.18 | 92,783 |
| 2016-06-30 | $21.09 | $21.16 | $20.46 | $20.63 | $19.01 | 101,651 |
| 2016-06-29 | $20.73 | $21.25 | $20.55 | $21.01 | $19.36 | 130,276 |
| 2016-06-28 | $19.16 | $20.69 | $19.05 | $20.46 | $18.85 | 185,558 |
| 2016-06-27 | $19.48 | $19.58 | $18.70 | $18.94 | $17.45 | 142,336 |
| 2016-06-24 | $20.25 | $20.84 | $19.41 | $19.62 | $18.08 | 130,518 |
| 2016-06-23 | $21.11 | $21.51 | $20.95 | $21.16 | $19.50 | 76,713 |
| 2016-06-22 | $21.08 | $21.39 | $21.05 | $21.05 | $19.40 | 83,582 |
| 2016-06-21 | $21.20 | $21.37 | $20.69 | $20.87 | $19.23 | 91,217 |
| 2016-06-20 | $21.22 | $21.61 | $21.05 | $21.28 | $19.61 | 123,217 |
| 2016-06-17 | $20.23 | $21.31 | $20.23 | $20.98 | $19.33 | 119,389 |
| 2016-06-16 | $20.27 | $20.60 | $19.96 | $20.27 | $18.68 | 79,784 |
| 2016-06-15 | $20.19 | $20.90 | $20.15 | $20.59 | $18.97 | 85,847 |
| 2016-06-14 | $20.11 | $20.34 | $19.92 | $20.16 | $18.58 | 92,379 |
| 2016-06-13 | $19.94 | $20.11 | $19.75 | $19.94 | $18.37 | 56,151 |
| 2016-06-10 | $19.85 | $20.36 | $19.55 | $20.24 | $18.65 | 85,189 |
| 2016-06-09 | $20.37 | $20.50 | $19.88 | $20.34 | $18.74 | 69,397 |
| 2016-06-08 | $20.37 | $20.92 | $20.32 | $20.47 | $18.86 | 117,822 |
| 2016-06-07 | $19.66 | $20.51 | $19.66 | $20.27 | $18.68 | 168,490 |
| 2016-06-06 | $19.47 | $19.76 | $19.23 | $19.66 | $18.11 | 82,056 |
| 2016-06-03 | $19.42 | $19.62 | $19.25 | $19.47 | $17.94 | 205,937 |
| 2016-06-02 | $18.92 | $19.72 | $18.86 | $19.42 | $17.89 | 117,673 |
| 2016-06-01 | $18.99 | $18.99 | $18.40 | $18.89 | $17.40 | 88,045 |
| 2016-05-31 | $19.09 | $19.34 | $18.86 | $18.94 | $17.45 | 127,652 |
| 2016-05-27 | $18.69 | $19.25 | $18.66 | $19.09 | $17.59 | 81,564 |
| 2016-05-26 | $18.34 | $18.86 | $18.32 | $18.69 | $17.22 | 82,528 |
| 2016-05-25 | $18.76 | $18.77 | $18.30 | $18.34 | $16.90 | 52,549 |
| 2016-05-24 | $18.86 | $19.05 | $18.41 | $18.50 | $17.05 | 59,805 |
| 2016-05-23 | $18.47 | $19.01 | $18.47 | $18.68 | $17.21 | 142,171 |
| 2016-05-20 | $18.63 | $18.88 | $18.53 | $18.62 | $17.16 | 157,665 |
| 2016-05-19 | $18.74 | $18.74 | $18.32 | $18.42 | $16.97 | 212,625 |
| 2016-05-18 | $18.95 | $19.29 | $18.81 | $18.96 | $17.47 | 58,907 |
| 2016-05-17 | $19.00 | $19.74 | $18.92 | $19.10 | $17.60 | 120,412 |
| 2016-05-16 | $19.61 | $19.91 | $18.83 | $19.03 | $17.53 | 244,649 |
| 2016-05-13 | $20.02 | $20.35 | $19.55 | $19.62 | $18.08 | 126,058 |
| 2016-05-12 | $21.13 | $21.28 | $20.02 | $20.25 | $18.66 | 280,568 |
| 2016-05-11 | $21.08 | $21.37 | $20.89 | $21.24 | $19.57 | 43,501 |
| 2016-05-10 | $20.98 | $21.25 | $20.69 | $21.07 | $19.41 | 93,922 |
| 2016-05-09 | $20.31 | $20.99 | $19.83 | $20.75 | $19.12 | 149,121 |
| 2016-05-06 | $20.57 | $20.75 | $20.37 | $20.55 | $18.93 | 114,617 |
| 2016-05-05 | $20.45 | $21.00 | $20.28 | $20.69 | $19.06 | 114,025 |
| 2016-05-04 | $20.22 | $20.76 | $20.20 | $20.41 | $18.81 | 126,946 |
| 2016-05-03 | $21.05 | $21.16 | $20.44 | $20.49 | $18.88 | 51,473 |
| 2016-05-02 | $21.05 | $21.62 | $21.05 | $21.33 | $19.65 | 94,367 |
| 2016-04-29 | $21.93 | $22.07 | $21.10 | $21.10 | $19.44 | 98,795 |
| 2016-04-28 | $21.78 | $22.05 | $21.59 | $22.01 | $20.28 | 92,963 |
| 2016-04-27 | $21.70 | $22.13 | $21.62 | $22.07 | $20.33 | 154,423 |
| 2016-04-26 | $21.62 | $22.05 | $21.46 | $21.95 | $20.22 | 103,109 |
| 2016-04-25 | $22.18 | $22.25 | $21.25 | $21.47 | $19.78 | 282,943 |
| 2016-04-22 | $23.06 | $23.21 | $22.16 | $22.16 | $20.42 | 262,030 |
| 2016-04-21 | $23.00 | $23.25 | $22.50 | $23.10 | $21.28 | 186,157 |
| 2016-04-20 | $22.70 | $23.16 | $22.67 | $22.80 | $21.01 | 221,535 |
| 2016-04-19 | $21.85 | $22.66 | $21.75 | $22.61 | $20.83 | 135,272 |
| 2016-04-18 | $21.52 | $21.91 | $20.89 | $21.55 | $19.86 | 75,296 |
| 2016-04-15 | $21.36 | $21.91 | $21.36 | $21.68 | $19.98 | 99,806 |
| 2016-04-14 | $21.15 | $21.60 | $20.73 | $21.54 | $19.85 | 203,738 |
| 2016-04-13 | $19.88 | $21.37 | $19.88 | $21.18 | $19.51 | 187,626 |
| 2016-04-12 | $18.83 | $19.84 | $18.83 | $19.65 | $18.11 | 104,692 |
| 2016-04-11 | $18.80 | $19.42 | $18.66 | $18.72 | $17.25 | 107,329 |
| 2016-04-08 | $18.42 | $18.90 | $18.16 | $18.79 | $17.31 | 90,536 |
| 2016-04-07 | $18.51 | $18.52 | $17.90 | $18.30 | $16.86 | 141,229 |
| 2016-04-06 | $19.23 | $19.25 | $18.46 | $18.75 | $17.28 | 108,279 |
| 2016-04-05 | $19.81 | $19.81 | $19.22 | $19.25 | $17.74 | 71,921 |
| 2016-04-04 | $19.71 | $20.45 | $19.40 | $20.16 | $18.58 | 173,139 |
| 2016-04-01 | $19.88 | $20.09 | $19.62 | $19.85 | $18.29 | 57,189 |
| 2016-03-31 | $20.15 | $20.42 | $19.85 | $19.97 | $18.40 | 59,229 |
| 2016-03-30 | $20.30 | $20.47 | $20.05 | $20.21 | $18.62 | 68,193 |
| 2016-03-29 | $20.35 | $20.45 | $20.05 | $20.21 | $18.62 | 94,364 |
| 2016-03-28 | $20.64 | $20.96 | $20.64 | $20.70 | $19.07 | 33,717 |
| 2016-03-24 | $20.59 | $20.86 | $20.41 | $20.60 | $18.98 | 36,079 |
| 2016-03-23 | $21.10 | $21.24 | $20.55 | $20.90 | $19.26 | 82,821 |
| 2016-03-22 | $20.96 | $21.31 | $20.85 | $21.31 | $19.63 | 78,944 |
| 2016-03-21 | $21.29 | $21.42 | $21.04 | $21.15 | $19.49 | 59,320 |
| 2016-03-18 | $21.03 | $21.37 | $20.84 | $21.30 | $19.63 | 48,965 |
| 2016-03-17 | $21.17 | $21.58 | $20.95 | $20.98 | $19.33 | 48,372 |
| 2016-03-16 | $20.91 | $21.51 | $20.57 | $21.22 | $19.55 | 119,986 |
| 2016-03-15 | $21.00 | $21.02 | $20.40 | $20.69 | $19.06 | 66,895 |
| 2016-03-14 | $21.37 | $21.51 | $21.00 | $21.29 | $19.52 | 77,592 |
| 2016-03-11 | $21.03 | $21.65 | $21.02 | $21.55 | $19.76 | 78,523 |
| 2016-03-10 | $21.21 | $21.59 | $20.83 | $20.89 | $19.15 | 72,478 |
| 2016-03-09 | $21.06 | $21.49 | $20.84 | $21.07 | $19.32 | 146,728 |
| 2016-03-08 | $20.49 | $21.18 | $20.47 | $21.14 | $19.38 | 159,571 |
| 2016-03-07 | $20.83 | $21.33 | $20.40 | $20.58 | $18.87 | 128,453 |
| 2016-03-04 | $21.94 | $21.94 | $20.74 | $21.17 | $19.41 | 195,044 |
| 2016-03-03 | $22.66 | $22.90 | $21.74 | $21.80 | $19.99 | 142,281 |
| 2016-03-02 | $22.06 | $22.94 | $21.99 | $22.68 | $20.79 | 205,236 |
| 2016-03-01 | $22.84 | $22.84 | $21.48 | $21.88 | $20.06 | 149,984 |
| 2016-02-29 | $22.92 | $23.74 | $22.24 | $22.52 | $20.65 | 182,141 |
| 2016-02-26 | $22.99 | $23.60 | $22.30 | $22.86 | $20.96 | 178,496 |
| 2016-02-25 | $21.83 | $22.88 | $21.67 | $22.64 | $20.76 | 282,743 |
| 2016-02-24 | $20.50 | $21.90 | $20.25 | $21.73 | $19.92 | 145,546 |
| 2016-02-23 | $20.86 | $21.18 | $20.13 | $21.09 | $19.34 | 140,691 |
| 2016-02-22 | $21.30 | $21.76 | $20.22 | $20.84 | $19.11 | 256,023 |
| 2016-02-19 | $21.09 | $21.09 | $20.41 | $20.70 | $18.98 | 75,788 |
| 2016-02-18 | $20.52 | $21.34 | $20.52 | $21.30 | $19.53 | 136,841 |
| 2016-02-17 | $20.19 | $21.21 | $20.19 | $20.59 | $18.88 | 209,684 |
| 2016-02-16 | $19.45 | $20.07 | $19.19 | $20.01 | $18.35 | 201,402 |
| 2016-02-12 | $19.10 | $19.46 | $17.97 | $18.74 | $17.18 | 248,976 |
| 2016-02-11 | $19.54 | $19.60 | $18.45 | $18.69 | $17.14 | 184,905 |
| 2016-02-10 | $19.78 | $20.30 | $19.30 | $19.97 | $18.31 | 108,062 |
| 2016-02-09 | $19.96 | $20.15 | $19.50 | $19.79 | $18.14 | 82,790 |
| 2016-02-08 | $20.06 | $21.18 | $20.06 | $20.44 | $18.74 | 165,531 |
| 2016-02-05 | $20.06 | $20.78 | $19.77 | $20.44 | $18.74 | 108,759 |
| 2016-02-04 | $18.86 | $20.07 | $18.80 | $20.06 | $18.39 | 86,435 |
| 2016-02-03 | $19.77 | $19.80 | $18.73 | $18.90 | $17.33 | 101,278 |
| 2016-02-02 | $19.61 | $19.74 | $19.18 | $19.44 | $17.82 | 87,064 |
| 2016-02-01 | $19.92 | $20.33 | $19.42 | $20.02 | $18.36 | 99,000 |
| 2016-01-29 | $19.57 | $20.23 | $19.07 | $20.18 | $18.50 | 93,255 |
| 2016-01-28 | $19.04 | $19.27 | $18.63 | $19.20 | $17.60 | 86,491 |
| 2016-01-27 | $18.53 | $19.42 | $18.53 | $18.82 | $17.26 | 75,559 |
| 2016-01-26 | $18.04 | $18.74 | $17.97 | $18.67 | $17.12 | 95,592 |
| 2016-01-25 | $18.73 | $18.73 | $17.84 | $18.02 | $16.52 | 66,936 |
| 2016-01-22 | $18.01 | $18.84 | $17.96 | $18.65 | $17.10 | 160,249 |
| 2016-01-21 | $17.24 | $18.02 | $16.92 | $17.62 | $16.16 | 159,230 |
| 2016-01-20 | $17.31 | $17.66 | $16.47 | $17.30 | $15.86 | 319,715 |
| 2016-01-19 | $18.92 | $18.93 | $18.07 | $18.12 | $16.61 | 74,619 |
| 2016-01-15 | $19.01 | $19.31 | $16.65 | $18.62 | $17.07 | 213,073 |
| 2016-01-14 | $19.75 | $20.13 | $19.30 | $19.64 | $18.01 | 247,763 |
| 2016-01-13 | $19.86 | $20.47 | $19.49 | $19.78 | $18.14 | 165,232 |
| 2016-01-12 | $19.55 | $19.95 | $19.40 | $19.71 | $18.07 | 106,635 |
| 2016-01-11 | $18.98 | $19.68 | $18.81 | $19.15 | $17.56 | 96,795 |
| 2016-01-08 | $18.88 | $19.03 | $18.65 | $18.69 | $17.14 | 82,415 |
| 2016-01-07 | $18.42 | $18.97 | $18.05 | $18.79 | $17.23 | 130,668 |
| 2016-01-06 | $18.70 | $19.11 | $18.70 | $18.91 | $17.34 | 111,659 |
| 2016-01-05 | $19.10 | $19.24 | $18.82 | $19.13 | $17.54 | 104,645 |
| 2016-01-04 | $18.70 | $19.20 | $18.24 | $19.00 | $17.42 | 247,025 |
| 2015-12-31 | $19.59 | $19.61 | $19.04 | $19.08 | $17.49 | 83,680 |
| 2015-12-30 | $19.46 | $19.80 | $19.16 | $19.66 | $18.03 | 56,901 |
| 2015-12-29 | $19.48 | $19.80 | $19.35 | $19.48 | $17.86 | 140,903 |
| 2015-12-28 | $19.34 | $19.57 | $18.82 | $19.50 | $17.88 | 128,819 |
| 2015-12-24 | $19.15 | $19.43 | $19.02 | $19.13 | $17.54 | 46,041 |
| 2015-12-23 | $19.07 | $19.54 | $19.03 | $19.14 | $17.55 | 194,355 |
| 2015-12-22 | $19.31 | $19.32 | $18.95 | $19.00 | $17.42 | 216,264 |
| 2015-12-21 | $19.33 | $19.64 | $19.02 | $19.31 | $17.70 | 349,821 |
| 2015-12-18 | $20.61 | $21.06 | $19.26 | $19.33 | $17.72 | 212,262 |
| 2015-12-17 | $19.76 | $21.44 | $19.76 | $20.63 | $18.91 | 268,567 |
| 2015-12-16 | $19.62 | $19.92 | $19.37 | $19.83 | $18.18 | 183,463 |
| 2015-12-15 | $19.47 | $20.02 | $19.35 | $19.79 | $18.14 | 129,128 |
| 2015-12-14 | $19.16 | $19.32 | $18.88 | $19.12 | $17.53 | 170,269 |
| 2015-12-11 | $19.62 | $19.91 | $19.30 | $19.31 | $17.70 | 114,228 |
| 2015-12-10 | $20.32 | $20.43 | $19.95 | $19.99 | $18.33 | 101,042 |
| 2015-12-09 | $19.85 | $20.89 | $19.84 | $20.41 | $18.71 | 180,738 |
| 2015-12-08 | $19.79 | $19.96 | $19.50 | $19.70 | $18.06 | 249,848 |
| 2015-12-07 | $19.98 | $20.22 | $19.55 | $19.82 | $18.17 | 157,136 |
| 2015-12-04 | $20.02 | $20.53 | $19.69 | $19.98 | $18.32 | 306,369 |
| 2015-12-03 | $21.29 | $21.36 | $20.01 | $20.15 | $18.47 | 210,349 |
| 2015-12-02 | $21.43 | $21.61 | $20.90 | $21.02 | $19.27 | 491,469 |
| 2015-12-01 | $21.18 | $21.84 | $20.87 | $21.39 | $19.61 | 298,048 |
| 2015-11-30 | $21.23 | $22.07 | $20.86 | $21.16 | $19.40 | 478,072 |
| 2015-11-27 | $21.21 | $21.43 | $20.75 | $20.92 | $19.18 | 114,512 |
| 2015-11-25 | $22.06 | $22.26 | $20.28 | $20.91 | $19.17 | 381,925 |
| 2015-11-24 | $22.12 | $23.09 | $21.41 | $22.15 | $20.31 | 289,041 |
| 2015-11-23 | $25.16 | $25.35 | $22.01 | $22.41 | $20.55 | 808,388 |
| 2015-11-20 | $23.99 | $25.32 | $23.45 | $24.77 | $22.71 | 573,427 |
| 2015-11-19 | $23.50 | $23.99 | $23.24 | $23.66 | $21.69 | 241,720 |
| 2015-11-18 | $23.50 | $23.73 | $22.97 | $23.44 | $21.49 | 276,597 |
| 2015-11-17 | $23.47 | $24.05 | $23.26 | $23.50 | $21.55 | 225,824 |
| 2015-11-16 | $22.70 | $23.49 | $22.67 | $23.31 | $21.37 | 201,413 |
| 2015-11-13 | $22.56 | $23.04 | $22.41 | $22.61 | $20.73 | 287,177 |
| 2015-11-12 | $22.56 | $23.65 | $22.20 | $22.82 | $20.92 | 545,917 |
| 2015-11-11 | $22.95 | $23.24 | $22.02 | $22.96 | $21.05 | 478,290 |
| 2015-11-10 | $22.53 | $23.04 | $22.23 | $22.92 | $21.01 | 199,910 |
| 2015-11-09 | $23.30 | $23.95 | $22.62 | $22.90 | $21.00 | 409,071 |
| 2015-11-06 | $22.79 | $23.56 | $22.18 | $23.30 | $21.36 | 257,860 |
| 2015-11-05 | $22.54 | $23.08 | $22.22 | $22.87 | $20.97 | 396,936 |
| 2015-11-04 | $22.89 | $23.00 | $22.20 | $22.36 | $20.50 | 224,705 |
| 2015-11-03 | $22.71 | $22.96 | $21.48 | $22.91 | $21.01 | 511,303 |
| 2015-11-02 | $22.89 | $23.81 | $22.44 | $22.84 | $20.94 | 187,417 |
| 2015-10-30 | $23.13 | $23.74 | $22.60 | $23.25 | $21.32 | 507,084 |
| 2015-10-29 | $24.05 | $24.67 | $23.16 | $23.18 | $21.25 | 445,092 |
| 2015-10-28 | $21.00 | $24.11 | $20.69 | $24.04 | $22.04 | 693,734 |
| 2015-10-27 | $20.76 | $21.58 | $20.21 | $21.08 | $19.33 | 209,568 |
| 2015-10-26 | $22.47 | $22.80 | $20.25 | $20.77 | $19.04 | 755,107 |
| 2015-10-23 | $17.92 | $18.76 | $17.82 | $18.70 | $17.15 | 207,093 |
| 2015-10-22 | $17.43 | $17.90 | $17.43 | $17.80 | $16.32 | 210,310 |
| 2015-10-21 | $17.75 | $17.87 | $17.09 | $17.20 | $15.77 | 154,442 |
| 2015-10-20 | $17.36 | $17.75 | $17.02 | $17.67 | $16.20 | 99,428 |
| 2015-10-19 | $17.58 | $17.78 | $16.99 | $17.28 | $15.84 | 82,132 |
| 2015-10-16 | $17.07 | $17.76 | $16.87 | $17.58 | $16.12 | 218,891 |
| 2015-10-15 | $16.88 | $17.31 | $16.79 | $17.13 | $15.71 | 164,304 |
| 2015-10-14 | $16.79 | $17.24 | $16.66 | $16.86 | $15.46 | 62,756 |
| 2015-10-13 | $17.75 | $17.75 | $16.85 | $16.87 | $15.47 | 108,736 |
| 2015-10-12 | $16.75 | $18.00 | $16.52 | $17.93 | $16.44 | 499,426 |
| 2015-10-09 | $16.63 | $17.11 | $16.49 | $16.80 | $15.40 | 238,822 |
| 2015-10-08 | $16.20 | $16.73 | $15.88 | $16.67 | $15.28 | 68,725 |
| 2015-10-07 | $15.20 | $16.03 | $15.15 | $16.03 | $14.70 | 143,043 |
| 2015-10-06 | $15.21 | $15.49 | $14.83 | $15.02 | $13.77 | 192,625 |
| 2015-10-05 | $15.03 | $15.91 | $14.98 | $15.16 | $13.90 | 88,049 |
| 2015-10-02 | $15.00 | $15.09 | $14.56 | $15.08 | $13.83 | 149,954 |
| 2015-10-01 | $15.51 | $15.78 | $15.03 | $15.09 | $13.84 | 60,841 |
| 2015-09-30 | $15.51 | $15.88 | $15.50 | $15.51 | $14.22 | 183,684 |
| 2015-09-29 | $15.26 | $15.87 | $15.25 | $15.32 | $14.05 | 67,156 |
| 2015-09-28 | $15.47 | $15.67 | $15.02 | $15.26 | $13.99 | 242,344 |
| 2015-09-25 | $15.54 | $15.90 | $15.17 | $15.68 | $14.38 | 144,634 |
| 2015-09-24 | $15.32 | $15.49 | $15.00 | $15.26 | $13.99 | 160,668 |
| 2015-09-23 | $15.71 | $15.99 | $15.29 | $15.54 | $14.25 | 96,502 |
| 2015-09-22 | $16.00 | $16.06 | $15.62 | $15.80 | $14.49 | 266,081 |
| 2015-09-21 | $16.70 | $16.79 | $16.21 | $16.22 | $14.87 | 159,689 |
| 2015-09-18 | $16.70 | $17.32 | $16.64 | $16.68 | $15.29 | 136,495 |
| 2015-09-17 | $16.98 | $17.45 | $16.82 | $16.90 | $15.49 | 155,867 |
| 2015-09-16 | $17.36 | $17.50 | $16.88 | $16.98 | $15.57 | 87,057 |
| 2015-09-15 | $17.01 | $17.44 | $17.01 | $17.17 | $15.74 | 56,520 |
| 2015-09-14 | $17.57 | $17.75 | $16.86 | $17.00 | $15.59 | 42,165 |
| 2015-09-11 | $17.43 | $17.73 | $17.17 | $17.61 | $16.15 | 208,927 |
| 2015-09-10 | $17.32 | $17.45 | $17.17 | $17.35 | $15.91 | 67,565 |
| 2015-09-09 | $17.25 | $17.69 | $17.20 | $17.35 | $15.91 | 129,588 |
| 2015-09-08 | $16.90 | $17.60 | $16.61 | $17.16 | $15.73 | 241,813 |
| 2015-09-04 | $16.13 | $16.70 | $16.11 | $16.63 | $15.25 | 87,668 |
| 2015-09-03 | $16.09 | $16.55 | $15.68 | $16.40 | $15.04 | 195,182 |
| 2015-09-02 | $15.83 | $16.22 | $15.57 | $15.92 | $14.60 | 250,354 |
| 2015-09-01 | $16.21 | $16.55 | $15.80 | $15.99 | $14.66 | 137,675 |
| 2015-08-31 | $16.31 | $16.90 | $16.03 | $16.55 | $15.17 | 164,979 |
BBVA Argentina (BBAR) News Headlines
Recent BBVA Argentina (BBAR) News
Similar Companies to BBVA Argentina (BBAR) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |