Bombardier Inc - Class B - Class B (Sub Voting) (BDRBF) Exchange: OTCQX
Data as of April 25, 2024
$42.58 ($-1.21) -2.76%
Bombardier Inc - Class B - Class B (Sub Voting) - Daily Information
Click for more stock information on Bombardier Inc - Class B - Class B (Sub Voting).| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $42.78 |
| Previous Close | $42.58 |
| High | $43.16 |
| Low | $42.14 |
| Adjusted Open | $42.78 |
| Previous Adjusted Close | $42.58 |
| Adjusted High | $43.16 |
| Adjusted Low | $42.14 |
About Bombardier Inc - Class B - Class B (Sub Voting) (BDRBF)
Bombardier, Inc. is a Canada-based aerospace and transportation company. The Company operates in two segments: aerospace and rail transportation. The aerospace segment is structured by market segment (business aircraft, commercial aircraft and services), which is reflective of its organizational structure. The transportation segment is structured by market segment (rolling stock, services, system and signalling), which is reflective of its organizational structure, and by geographic region (Europe, North America, Asia-Pacific and Rest of world). As of December 31, 2012, the Company had 80 production and engineering sites in 26 countries, and a worldwide network of service centre. In May 2012, it launched the Learjet 70 and Learjet 75 aircraft programs. In October 2013, the Company announced that it has opened Bombardier's new wing manufacturing and assembly facility in Belfast.
Invest in Bombardier Inc - Class B - Class B (Sub Voting) (BDRBF)
Historical Stock Data for Bombardier Inc - Class B - Class B (Sub Voting) (BDRBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $42.78 | $43.16 | $42.14 | $42.58 | $42.58 | 7,977 |
| 2024-04-11 | $43.30 | $44.15 | $43.30 | $43.79 | $43.79 | 9,790 |
| 2024-04-10 | $45.15 | $45.30 | $43.55 | $43.55 | $43.55 | 28,808 |
| 2024-04-09 | $44.65 | $45.29 | $43.79 | $43.99 | $43.99 | 5,398 |
| 2024-04-08 | $43.58 | $43.99 | $43.46 | $43.82 | $43.82 | 15,941 |
| 2024-04-05 | $43.66 | $44.30 | $43.52 | $43.82 | $43.82 | 3,513 |
| 2024-04-04 | $42.10 | $44.00 | $42.10 | $42.61 | $42.61 | 13,712 |
| 2024-04-03 | $40.70 | $41.70 | $40.45 | $40.98 | $40.98 | 14,729 |
| 2024-04-02 | $39.84 | $41.74 | $39.84 | $40.98 | $40.98 | 6,181 |
| 2024-04-01 | $41.93 | $43.34 | $40.02 | $42.35 | $42.35 | 11,229 |
| 2024-03-28 | $43.11 | $43.11 | $42.82 | $42.96 | $42.96 | 17,407 |
| 2024-03-27 | $42.73 | $43.25 | $42.65 | $43.13 | $43.13 | 19,839 |
| 2024-03-26 | $42.52 | $43.54 | $42.13 | $43.09 | $43.09 | 18,415 |
| 2024-03-25 | $43.80 | $43.80 | $43.24 | $43.40 | $43.40 | 6,124 |
| 2024-03-22 | $43.90 | $43.91 | $43.12 | $43.88 | $43.88 | 17,804 |
| 2024-03-21 | $44.04 | $44.78 | $43.36 | $43.59 | $43.59 | 21,249 |
| 2024-03-20 | $43.02 | $44.20 | $42.76 | $44.19 | $44.19 | 24,425 |
| 2024-03-19 | $41.97 | $42.99 | $41.95 | $42.99 | $42.99 | 44,462 |
| 2024-03-18 | $40.60 | $41.90 | $40.52 | $41.83 | $41.83 | 12,229 |
| 2024-03-15 | $40.28 | $40.66 | $40.17 | $40.57 | $40.57 | 9,052 |
| 2024-03-14 | $40.00 | $40.18 | $39.87 | $40.09 | $40.09 | 4,330 |
| 2024-03-13 | $39.05 | $40.00 | $38.74 | $39.02 | $39.02 | 67,318 |
| 2024-03-12 | $39.25 | $39.55 | $39.02 | $39.02 | $39.02 | 9,585 |
| 2024-03-11 | $38.87 | $39.14 | $38.78 | $38.99 | $38.99 | 3,229 |
| 2024-03-08 | $38.64 | $39.26 | $38.64 | $38.94 | $38.94 | 56,447 |
| 2024-03-07 | $39.58 | $39.63 | $38.70 | $38.91 | $38.91 | 173,556 |
| 2024-03-06 | $36.60 | $39.30 | $36.60 | $39.06 | $39.06 | 58,841 |
| 2024-03-05 | $36.52 | $37.63 | $36.52 | $37.16 | $37.16 | 13,921 |
| 2024-03-04 | $36.30 | $36.99 | $36.30 | $36.71 | $36.71 | 14,808 |
| 2024-03-01 | $36.40 | $37.03 | $36.18 | $36.78 | $36.78 | 35,922 |
| 2024-02-29 | $35.00 | $36.26 | $35.00 | $36.26 | $36.26 | 40,139 |
| 2024-02-28 | $35.00 | $35.39 | $34.67 | $34.92 | $34.92 | 14,591 |
| 2024-02-27 | $35.70 | $35.73 | $35.32 | $35.39 | $35.39 | 44,942 |
| 2024-02-26 | $36.19 | $36.19 | $35.56 | $35.56 | $35.56 | 26,940 |
| 2024-02-23 | $36.92 | $36.92 | $36.29 | $36.49 | $36.49 | 40,603 |
| 2024-02-22 | $38.00 | $38.10 | $37.35 | $37.35 | $37.35 | 35,410 |
| 2024-02-21 | $38.40 | $38.40 | $37.48 | $37.75 | $37.75 | 11,306 |
| 2024-02-20 | $38.32 | $39.24 | $38.32 | $38.55 | $38.55 | 5,054 |
| 2024-02-16 | $39.45 | $39.45 | $38.80 | $38.87 | $38.87 | 14,749 |
| 2024-02-15 | $36.98 | $39.32 | $36.98 | $39.32 | $39.32 | 31,836 |
| 2024-02-14 | $35.17 | $37.03 | $35.17 | $36.99 | $36.99 | 28,119 |
| 2024-02-13 | $36.46 | $36.46 | $34.72 | $34.72 | $34.72 | 203,029 |
| 2024-02-12 | $36.23 | $36.70 | $35.25 | $36.70 | $36.70 | 144,664 |
| 2024-02-09 | $34.00 | $36.12 | $31.86 | $35.90 | $35.90 | 92,657 |
| 2024-02-08 | $38.60 | $38.60 | $32.98 | $33.02 | $33.02 | 65,014 |
| 2024-02-07 | $38.96 | $38.96 | $37.82 | $38.57 | $38.57 | 93,375 |
| 2024-02-06 | $38.54 | $38.84 | $38.52 | $38.66 | $38.66 | 19,516 |
| 2024-02-05 | $38.00 | $38.20 | $37.46 | $37.96 | $37.96 | 51,186 |
| 2024-02-02 | $37.36 | $37.96 | $36.70 | $37.93 | $37.93 | 48,963 |
| 2024-02-01 | $37.49 | $38.00 | $36.72 | $37.54 | $37.54 | 4,330 |
| 2024-01-31 | $37.37 | $37.41 | $37.00 | $37.00 | $37.00 | 3,760 |
| 2024-01-30 | $37.11 | $37.62 | $37.07 | $37.62 | $37.62 | 11,642 |
| 2024-01-29 | $37.03 | $37.91 | $37.03 | $37.88 | $37.88 | 15,892 |
| 2024-01-26 | $37.50 | $37.59 | $37.15 | $37.20 | $37.20 | 21,161 |
| 2024-01-25 | $38.55 | $38.55 | $36.45 | $37.48 | $37.48 | 25,031 |
| 2024-01-24 | $36.85 | $36.85 | $36.00 | $36.03 | $36.03 | 49,662 |
| 2024-01-23 | $35.42 | $36.62 | $35.20 | $36.31 | $36.31 | 101,615 |
| 2024-01-22 | $36.56 | $38.82 | $36.00 | $36.00 | $36.00 | 45,314 |
| 2024-01-19 | $38.30 | $38.96 | $37.83 | $38.82 | $38.82 | 11,190 |
| 2024-01-18 | $38.67 | $38.67 | $37.97 | $38.59 | $38.59 | 4,894 |
| 2024-01-17 | $37.72 | $38.14 | $37.72 | $38.14 | $38.14 | 14,391 |
| 2024-01-16 | $39.10 | $39.10 | $38.37 | $38.58 | $38.58 | 16,115 |
| 2024-01-12 | $40.31 | $40.46 | $39.14 | $39.27 | $39.27 | 23,260 |
| 2024-01-11 | $39.12 | $41.13 | $39.12 | $40.82 | $40.82 | 13,742 |
| 2024-01-10 | $41.36 | $41.36 | $40.76 | $41.12 | $41.12 | 7,758 |
| 2024-01-09 | $41.21 | $41.88 | $40.37 | $41.88 | $41.88 | 38,297 |
| 2024-01-08 | $38.66 | $41.25 | $38.66 | $41.21 | $41.21 | 54,035 |
| 2024-01-05 | $36.22 | $38.58 | $36.22 | $38.53 | $38.53 | 21,122 |
| 2024-01-04 | $37.38 | $38.67 | $37.38 | $38.52 | $38.52 | 3,928 |
| 2024-01-03 | $38.00 | $38.17 | $37.35 | $37.36 | $37.36 | 14,379 |
| 2024-01-02 | $38.93 | $39.81 | $38.93 | $39.33 | $39.33 | 10,823 |
| 2023-12-29 | $40.06 | $40.59 | $40.06 | $40.11 | $40.11 | 6,409 |
| 2023-12-28 | $39.66 | $40.01 | $38.99 | $40.01 | $40.01 | 38,464 |
| 2023-12-27 | $37.48 | $40.64 | $37.48 | $39.99 | $39.99 | 17,245 |
| 2023-12-26 | $39.23 | $39.50 | $39.13 | $39.31 | $39.31 | 5,762 |
| 2023-12-22 | $39.85 | $40.12 | $39.19 | $39.29 | $39.29 | 8,555 |
| 2023-12-21 | $38.47 | $39.15 | $38.47 | $39.15 | $39.15 | 34,628 |
| 2023-12-20 | $39.25 | $39.25 | $38.02 | $38.02 | $38.02 | 15,993 |
| 2023-12-19 | $38.72 | $39.29 | $38.72 | $39.10 | $39.10 | 12,343 |
| 2023-12-18 | $36.39 | $38.26 | $36.39 | $37.69 | $37.69 | 17,594 |
| 2023-12-15 | $39.54 | $39.93 | $38.81 | $38.81 | $38.81 | 18,762 |
| 2023-12-14 | $38.42 | $40.09 | $38.42 | $40.07 | $40.07 | 61,757 |
| 2023-12-13 | $36.60 | $37.73 | $35.65 | $37.72 | $37.72 | 54,029 |
| 2023-12-12 | $37.00 | $37.50 | $36.55 | $36.97 | $36.97 | 4,139 |
| 2023-12-11 | $34.07 | $36.75 | $34.06 | $36.71 | $36.71 | 28,346 |
| 2023-12-08 | $36.68 | $36.68 | $35.81 | $36.56 | $36.56 | 13,165 |
| 2023-12-07 | $35.53 | $37.38 | $35.50 | $37.14 | $37.14 | 9,377 |
| 2023-12-06 | $36.50 | $36.50 | $34.84 | $34.84 | $34.84 | 73,254 |
| 2023-12-05 | $35.45 | $35.67 | $35.07 | $35.07 | $35.07 | 21,601 |
| 2023-12-04 | $35.23 | $36.20 | $35.23 | $35.60 | $35.60 | 19,268 |
| 2023-12-01 | $34.84 | $36.43 | $34.84 | $36.15 | $36.15 | 27,366 |
| 2023-11-30 | $34.16 | $34.93 | $34.16 | $34.75 | $34.75 | 31,006 |
| 2023-11-29 | $36.34 | $36.41 | $34.01 | $34.43 | $34.43 | 43,947 |
| 2023-11-28 | $36.38 | $37.02 | $36.25 | $36.25 | $36.25 | 42,655 |
| 2023-11-27 | $36.91 | $36.91 | $36.48 | $36.60 | $36.60 | 32,590 |
| 2023-11-24 | $37.08 | $37.44 | $37.08 | $37.44 | $37.44 | 5,522 |
| 2023-11-22 | $37.78 | $38.12 | $37.39 | $37.39 | $37.39 | 34,830 |
| 2023-11-21 | $38.97 | $38.97 | $37.59 | $37.82 | $37.82 | 29,640 |
| 2023-11-20 | $38.52 | $39.23 | $38.15 | $39.11 | $39.11 | 28,307 |
| 2023-11-17 | $38.00 | $38.35 | $37.80 | $38.35 | $38.35 | 27,820 |
| 2023-11-16 | $37.35 | $37.84 | $37.23 | $37.23 | $37.23 | 22,241 |
| 2023-11-15 | $36.50 | $37.54 | $36.49 | $37.50 | $37.50 | 27,351 |
| 2023-11-14 | $36.99 | $36.99 | $36.20 | $36.20 | $36.20 | 85,774 |
| 2023-11-13 | $34.50 | $36.46 | $34.50 | $35.29 | $35.29 | 63,144 |
| 2023-11-10 | $35.77 | $37.08 | $35.64 | $37.08 | $37.08 | 10,110 |
| 2023-11-09 | $37.54 | $37.54 | $35.62 | $35.62 | $35.62 | 75,244 |
| 2023-11-08 | $37.92 | $38.23 | $37.71 | $37.77 | $37.77 | 30,598 |
| 2023-11-07 | $37.44 | $37.85 | $37.34 | $37.46 | $37.46 | 12,387 |
| 2023-11-06 | $37.79 | $38.53 | $37.74 | $37.76 | $37.76 | 10,906 |
| 2023-11-03 | $37.00 | $37.18 | $35.56 | $37.18 | $37.18 | 15,631 |
| 2023-11-02 | $35.01 | $36.55 | $34.85 | $36.55 | $36.55 | 63,141 |
| 2023-11-01 | $32.28 | $32.87 | $31.44 | $31.84 | $31.84 | 21,869 |
| 2023-10-31 | $31.50 | $32.28 | $31.20 | $32.06 | $32.06 | 43,235 |
| 2023-10-30 | $31.58 | $31.96 | $31.00 | $31.81 | $31.81 | 52,491 |
| 2023-10-27 | $30.44 | $30.81 | $30.44 | $30.79 | $30.79 | 64,963 |
| 2023-10-26 | $29.89 | $30.15 | $29.59 | $29.82 | $29.82 | 13,104 |
| 2023-10-25 | $29.61 | $30.30 | $29.61 | $29.72 | $29.72 | 82,134 |
| 2023-10-24 | $31.00 | $31.14 | $30.07 | $30.20 | $30.20 | 3,224 |
| 2023-10-23 | $29.38 | $30.66 | $29.38 | $30.46 | $30.46 | 52,135 |
| 2023-10-20 | $30.71 | $30.71 | $29.22 | $29.72 | $29.72 | 79,987 |
| 2023-10-19 | $32.09 | $32.22 | $31.24 | $31.61 | $31.61 | 13,781 |
| 2023-10-18 | $32.26 | $32.76 | $31.57 | $32.49 | $32.49 | 19,516 |
| 2023-10-17 | $34.00 | $34.61 | $32.56 | $32.72 | $32.72 | 25,251 |
| 2023-10-16 | $35.07 | $35.07 | $34.45 | $34.48 | $34.48 | 11,268 |
| 2023-10-13 | $35.30 | $35.30 | $33.99 | $33.99 | $33.99 | 51,502 |
| 2023-10-12 | $35.40 | $35.48 | $34.90 | $35.42 | $35.42 | 110,912 |
| 2023-10-11 | $36.34 | $37.00 | $35.86 | $37.00 | $37.00 | 156,766 |
| 2023-10-10 | $34.68 | $36.17 | $34.68 | $36.14 | $36.14 | 115,164 |
| 2023-10-09 | $33.85 | $34.00 | $32.75 | $34.00 | $34.00 | 1,544 |
| 2023-10-06 | $32.40 | $34.00 | $32.24 | $33.89 | $33.89 | 12,906 |
| 2023-10-05 | $32.76 | $33.07 | $32.63 | $33.07 | $33.07 | 26,661 |
| 2023-10-04 | $32.50 | $33.52 | $32.50 | $33.47 | $33.47 | 29,572 |
| 2023-10-03 | $33.49 | $33.55 | $32.83 | $32.83 | $32.83 | 16,059 |
| 2023-10-02 | $34.95 | $34.95 | $33.22 | $33.34 | $33.34 | 47,737 |
| 2023-09-29 | $35.44 | $35.44 | $34.94 | $34.94 | $34.94 | 20,539 |
| 2023-09-28 | $34.96 | $35.52 | $34.82 | $35.42 | $35.42 | 35,719 |
| 2023-09-27 | $32.95 | $34.92 | $32.95 | $34.92 | $34.92 | 70,220 |
| 2023-09-26 | $33.50 | $34.25 | $32.95 | $32.95 | $32.95 | 61,763 |
| 2023-09-25 | $34.96 | $34.96 | $34.05 | $34.27 | $34.27 | 28,732 |
| 2023-09-22 | $34.75 | $35.45 | $34.75 | $35.45 | $35.45 | 59,898 |
| 2023-09-21 | $36.01 | $36.01 | $34.39 | $34.65 | $34.65 | 94,824 |
| 2023-09-20 | $37.39 | $37.50 | $37.06 | $37.06 | $37.06 | 24,928 |
| 2023-09-19 | $37.00 | $37.00 | $36.63 | $36.63 | $36.63 | 27,618 |
| 2023-09-18 | $35.95 | $36.51 | $35.78 | $36.51 | $36.51 | 108,401 |
| 2023-09-15 | $36.65 | $36.65 | $36.25 | $36.25 | $36.25 | 46,714 |
| 2023-09-14 | $37.37 | $37.52 | $36.65 | $36.65 | $36.65 | 29,230 |
| 2023-09-13 | $36.16 | $37.03 | $35.53 | $36.84 | $36.84 | 47,458 |
| 2023-09-12 | $37.64 | $37.90 | $36.57 | $36.57 | $36.57 | 15,145 |
| 2023-09-11 | $37.30 | $37.74 | $37.30 | $37.64 | $37.64 | 8,398 |
| 2023-09-08 | $37.28 | $37.66 | $36.82 | $37.65 | $37.65 | 43,853 |
| 2023-09-07 | $38.82 | $38.82 | $37.22 | $37.22 | $37.22 | 16,239 |
| 2023-09-06 | $39.57 | $39.57 | $38.60 | $39.02 | $39.02 | 130,769 |
| 2023-09-05 | $39.34 | $40.19 | $39.34 | $40.07 | $40.07 | 4,258 |
| 2023-09-01 | $40.00 | $40.05 | $39.40 | $40.05 | $40.05 | 3,379 |
| 2023-08-31 | $40.85 | $41.17 | $40.51 | $40.79 | $40.79 | 10,607 |
| 2023-08-30 | $41.92 | $41.92 | $41.25 | $41.53 | $41.53 | 5,335 |
| 2023-08-29 | $38.03 | $41.31 | $38.03 | $41.29 | $41.29 | 4,517 |
| 2023-08-28 | $39.61 | $40.45 | $39.54 | $40.00 | $40.00 | 14,181 |
| 2023-08-25 | $39.04 | $39.55 | $38.73 | $39.30 | $39.30 | 5,038 |
| 2023-08-24 | $39.58 | $39.58 | $38.66 | $38.68 | $38.68 | 3,188 |
| 2023-08-23 | $38.77 | $40.37 | $38.77 | $39.68 | $39.68 | 3,569 |
| 2023-08-22 | $37.31 | $38.77 | $37.31 | $38.67 | $38.67 | 6,443 |
| 2023-08-21 | $39.03 | $39.09 | $38.49 | $38.49 | $38.49 | 3,340 |
| 2023-08-18 | $39.00 | $39.01 | $37.13 | $38.61 | $38.61 | 32,062 |
| 2023-08-17 | $41.11 | $41.11 | $38.23 | $38.23 | $38.23 | 8,795 |
| 2023-08-16 | $40.71 | $40.74 | $40.45 | $40.70 | $40.70 | 4,359 |
| 2023-08-15 | $42.31 | $42.33 | $40.24 | $40.76 | $40.76 | 19,489 |
| 2023-08-14 | $40.84 | $42.27 | $40.84 | $42.13 | $42.13 | 15,263 |
| 2023-08-11 | $41.01 | $42.06 | $41.01 | $41.30 | $41.30 | 3,670 |
| 2023-08-10 | $40.96 | $41.42 | $40.72 | $41.27 | $41.27 | 26,042 |
| 2023-08-09 | $41.19 | $41.52 | $40.50 | $40.63 | $40.63 | 11,576 |
| 2023-08-08 | $43.15 | $43.76 | $40.74 | $41.49 | $41.49 | 83,775 |
| 2023-08-07 | $43.10 | $44.65 | $43.06 | $43.11 | $43.11 | 8,937 |
| 2023-08-04 | $46.40 | $46.83 | $42.36 | $42.86 | $42.86 | 38,404 |
| 2023-08-03 | $47.99 | $50.66 | $44.43 | $46.22 | $46.22 | 66,244 |
| 2023-08-02 | $50.65 | $50.66 | $49.36 | $50.66 | $50.66 | 19,850 |
| 2023-08-01 | $50.53 | $50.63 | $49.54 | $50.63 | $50.63 | 24,518 |
| 2023-07-31 | $48.50 | $50.04 | $48.50 | $50.01 | $50.01 | 38,074 |
| 2023-07-28 | $47.70 | $48.59 | $46.81 | $48.36 | $48.36 | 6,060 |
| 2023-07-27 | $47.74 | $48.80 | $46.77 | $47.12 | $47.12 | 12,365 |
| 2023-07-26 | $44.99 | $47.43 | $44.99 | $47.26 | $47.26 | 18,304 |
| 2023-07-25 | $43.33 | $46.79 | $43.33 | $46.26 | $46.26 | 17,834 |
| 2023-07-24 | $44.64 | $44.64 | $43.92 | $43.92 | $43.92 | 5,921 |
| 2023-07-21 | $45.18 | $45.18 | $43.91 | $44.48 | $44.48 | 12,350 |
| 2023-07-20 | $45.51 | $45.78 | $43.71 | $43.83 | $43.83 | 11,749 |
| 2023-07-19 | $44.65 | $45.69 | $44.65 | $45.42 | $45.42 | 21,395 |
| 2023-07-18 | $44.65 | $44.65 | $44.44 | $44.59 | $44.59 | 1,311 |
| 2023-07-17 | $43.48 | $45.12 | $43.48 | $44.19 | $44.19 | 11,325 |
| 2023-07-14 | $46.00 | $46.00 | $43.46 | $43.85 | $43.85 | 10,224 |
| 2023-07-13 | $46.00 | $46.34 | $45.72 | $46.34 | $46.34 | 4,239 |
| 2023-07-12 | $46.39 | $46.39 | $45.73 | $46.14 | $46.14 | 5,528 |
| 2023-07-11 | $45.85 | $45.85 | $45.59 | $45.65 | $45.65 | 2,633 |
| 2023-07-10 | $46.24 | $46.31 | $45.36 | $45.38 | $45.38 | 8,241 |
| 2023-07-07 | $47.06 | $47.50 | $46.07 | $46.35 | $46.35 | 28,953 |
| 2023-07-06 | $46.41 | $47.08 | $46.00 | $47.08 | $47.08 | 7,600 |
| 2023-07-05 | $47.74 | $47.74 | $47.35 | $47.41 | $47.41 | 5,486 |
| 2023-07-03 | $49.15 | $49.25 | $49.02 | $49.25 | $49.25 | 4,365 |
| 2023-06-30 | $49.40 | $49.61 | $48.65 | $49.30 | $49.30 | 18,675 |
| 2023-06-29 | $47.47 | $49.32 | $47.47 | $48.60 | $48.60 | 14,286 |
| 2023-06-28 | $47.47 | $49.43 | $47.47 | $49.40 | $49.40 | 6,299 |
| 2023-06-27 | $47.26 | $48.55 | $47.25 | $48.55 | $48.55 | 12,995 |
| 2023-06-26 | $45.45 | $46.61 | $45.30 | $46.55 | $46.55 | 4,298 |
| 2023-06-23 | $47.23 | $47.44 | $45.80 | $45.80 | $45.80 | 13,773 |
| 2023-06-22 | $48.70 | $49.92 | $48.70 | $49.22 | $49.22 | 18,954 |
| 2023-06-21 | $48.91 | $49.53 | $48.91 | $49.52 | $49.52 | 11,033 |
| 2023-06-20 | $49.32 | $49.60 | $47.86 | $48.97 | $48.97 | 27,371 |
| 2023-06-16 | $50.96 | $51.05 | $49.29 | $49.68 | $49.68 | 42,999 |
| 2023-06-15 | $49.62 | $50.55 | $49.62 | $50.55 | $50.55 | 13,178 |
| 2023-06-14 | $49.04 | $49.99 | $48.96 | $49.52 | $49.52 | 7,869 |
| 2023-06-13 | $46.76 | $48.52 | $46.74 | $48.23 | $48.23 | 14,384 |
| 2023-06-12 | $43.80 | $46.75 | $43.80 | $46.75 | $46.75 | 4,917 |
| 2023-06-09 | $44.71 | $45.85 | $44.43 | $44.50 | $44.50 | 11,375 |
| 2023-06-08 | $43.47 | $44.80 | $43.47 | $44.30 | $44.30 | 5,682 |
| 2023-06-07 | $43.94 | $45.00 | $43.94 | $44.31 | $44.31 | 9,569 |
| 2023-06-06 | $42.65 | $44.73 | $42.65 | $44.18 | $44.18 | 10,510 |
| 2023-06-05 | $41.93 | $42.77 | $41.74 | $41.97 | $41.97 | 24,415 |
| 2023-06-02 | $41.75 | $42.52 | $41.39 | $42.52 | $42.52 | 5,105 |
| 2023-06-01 | $39.74 | $41.06 | $39.74 | $41.06 | $41.06 | 8,968 |
| 2023-05-31 | $39.86 | $39.94 | $38.77 | $39.88 | $39.88 | 10,937 |
| 2023-05-30 | $41.00 | $41.18 | $40.35 | $40.35 | $40.35 | 3,746 |
| 2023-05-26 | $41.87 | $41.89 | $41.20 | $41.36 | $41.36 | 25,402 |
| 2023-05-25 | $41.57 | $41.80 | $40.54 | $41.47 | $41.47 | 5,947 |
| 2023-05-24 | $42.29 | $42.29 | $41.30 | $41.51 | $41.51 | 9,045 |
| 2023-05-23 | $45.23 | $45.23 | $42.68 | $42.89 | $42.89 | 10,247 |
| 2023-05-22 | $44.43 | $45.27 | $44.43 | $45.27 | $45.27 | 2,672 |
| 2023-05-19 | $42.30 | $45.00 | $42.30 | $44.20 | $44.20 | 18,192 |
| 2023-05-18 | $43.95 | $44.89 | $43.85 | $44.54 | $44.54 | 17,422 |
| 2023-05-17 | $42.23 | $43.45 | $42.23 | $43.11 | $43.11 | 11,990 |
| 2023-05-16 | $41.17 | $42.24 | $41.08 | $42.24 | $42.24 | 2,568 |
| 2023-05-15 | $41.82 | $41.90 | $41.49 | $41.49 | $41.49 | 4,174 |
| 2023-05-12 | $41.57 | $41.57 | $40.47 | $40.57 | $40.57 | 18,839 |
| 2023-05-11 | $40.90 | $41.00 | $40.90 | $41.00 | $41.00 | 3,769 |
| 2023-05-10 | $42.45 | $42.53 | $40.90 | $41.18 | $41.18 | 20,339 |
| 2023-05-09 | $42.42 | $42.88 | $42.36 | $42.61 | $42.61 | 3,952 |
| 2023-05-08 | $44.32 | $44.34 | $42.05 | $42.86 | $42.86 | 9,656 |
| 2023-05-05 | $42.65 | $43.62 | $42.61 | $43.44 | $43.44 | 12,578 |
| 2023-05-04 | $43.86 | $43.86 | $41.65 | $41.65 | $41.65 | 11,838 |
| 2023-05-03 | $41.10 | $44.66 | $41.10 | $44.37 | $44.37 | 24,155 |
| 2023-05-02 | $46.36 | $46.36 | $42.76 | $42.76 | $42.76 | 20,419 |
| 2023-05-01 | $44.35 | $45.76 | $44.20 | $44.20 | $44.20 | 20,936 |
| 2023-04-28 | $43.26 | $44.94 | $43.20 | $43.20 | $43.20 | 25,520 |
| 2023-04-27 | $48.49 | $48.49 | $43.00 | $45.21 | $45.21 | 34,395 |
| 2023-04-26 | $48.50 | $48.50 | $47.00 | $47.33 | $47.33 | 29,302 |
| 2023-04-25 | $49.72 | $49.88 | $48.90 | $48.90 | $48.90 | 14,625 |
| 2023-04-24 | $51.28 | $51.64 | $50.00 | $50.22 | $50.22 | 13,746 |
| 2023-04-21 | $49.00 | $51.30 | $49.00 | $51.16 | $51.16 | 6,207 |
| 2023-04-20 | $49.14 | $51.55 | $49.12 | $50.86 | $50.86 | 20,473 |
| 2023-04-19 | $52.32 | $52.92 | $51.79 | $51.79 | $51.79 | 13,462 |
| 2023-04-18 | $51.42 | $52.40 | $51.42 | $52.26 | $52.26 | 5,948 |
| 2023-04-17 | $51.39 | $51.91 | $50.73 | $50.73 | $50.73 | 8,051 |
| 2023-04-14 | $53.84 | $54.07 | $50.70 | $50.89 | $50.89 | 16,213 |
| 2023-04-13 | $49.60 | $53.18 | $49.60 | $53.00 | $53.00 | 19,509 |
| 2023-04-12 | $52.41 | $52.41 | $49.49 | $49.66 | $49.66 | 24,580 |
| 2023-04-11 | $49.22 | $53.10 | $49.22 | $52.59 | $52.59 | 11,589 |
| 2023-04-10 | $48.54 | $51.80 | $48.54 | $51.51 | $51.51 | 14,801 |
| 2023-04-06 | $49.56 | $51.20 | $49.56 | $51.06 | $51.06 | 29,681 |
| 2023-04-05 | $51.37 | $51.37 | $49.52 | $49.52 | $49.52 | 17,372 |
| 2023-04-04 | $53.35 | $53.94 | $51.53 | $51.99 | $51.99 | 20,253 |
| 2023-04-03 | $55.00 | $55.25 | $53.14 | $53.49 | $53.49 | 16,303 |
| 2023-03-31 | $52.85 | $54.51 | $52.85 | $54.35 | $54.35 | 38,535 |
| 2023-03-30 | $50.79 | $52.62 | $50.79 | $52.62 | $52.62 | 17,082 |
| 2023-03-29 | $50.25 | $51.80 | $50.00 | $51.34 | $51.34 | 35,759 |
| 2023-03-28 | $50.00 | $50.02 | $48.48 | $50.00 | $50.00 | 27,607 |
| 2023-03-27 | $48.07 | $49.18 | $47.65 | $48.48 | $48.48 | 15,420 |
| 2023-03-24 | $45.73 | $47.74 | $45.73 | $47.65 | $47.65 | 7,259 |
| 2023-03-23 | $47.81 | $49.43 | $45.67 | $46.14 | $46.14 | 45,074 |
| 2023-03-22 | $43.20 | $45.53 | $43.20 | $45.06 | $45.06 | 6,607 |
| 2023-03-21 | $40.58 | $43.75 | $40.58 | $43.52 | $43.52 | 7,237 |
| 2023-03-20 | $41.65 | $42.53 | $40.70 | $42.06 | $42.06 | 8,168 |
| 2023-03-17 | $42.88 | $45.25 | $42.67 | $43.59 | $43.59 | 11,375 |
| 2023-03-16 | $43.00 | $45.66 | $42.63 | $45.05 | $45.05 | 12,052 |
| 2023-03-15 | $45.08 | $45.08 | $41.50 | $43.25 | $43.25 | 24,241 |
| 2023-03-14 | $41.84 | $46.97 | $41.84 | $46.04 | $46.04 | 35,307 |
| 2023-03-13 | $45.53 | $46.12 | $43.72 | $43.72 | $43.72 | 19,504 |
| 2023-03-10 | $48.80 | $48.80 | $47.54 | $47.70 | $47.70 | 30,440 |
| 2023-03-09 | $50.54 | $50.63 | $49.33 | $49.33 | $49.33 | 15,658 |
| 2023-03-08 | $50.73 | $51.33 | $49.92 | $50.23 | $50.23 | 29,000 |
| 2023-03-07 | $50.03 | $51.20 | $49.63 | $50.58 | $50.58 | 20,174 |
| 2023-03-06 | $50.81 | $50.81 | $49.65 | $50.16 | $50.16 | 13,578 |
| 2023-03-03 | $48.11 | $51.45 | $48.11 | $50.81 | $50.81 | 23,930 |
| 2023-03-02 | $50.45 | $50.92 | $49.20 | $50.75 | $50.75 | 28,149 |
| 2023-03-01 | $49.84 | $50.01 | $49.00 | $49.83 | $49.83 | 20,598 |
| 2023-02-28 | $48.67 | $50.03 | $48.48 | $49.86 | $49.86 | 22,436 |
| 2023-02-27 | $50.00 | $50.00 | $48.93 | $48.98 | $48.98 | 6,459 |
| 2023-02-24 | $49.65 | $49.65 | $46.78 | $48.45 | $48.45 | 5,487 |
| 2023-02-23 | $49.17 | $50.57 | $47.55 | $48.60 | $48.60 | 22,176 |
| 2023-02-22 | $46.95 | $49.51 | $46.95 | $48.00 | $48.00 | 23,429 |
| 2023-02-21 | $47.73 | $47.73 | $45.94 | $46.98 | $46.98 | 26,021 |
| 2023-02-17 | $46.01 | $48.00 | $46.01 | $47.65 | $47.65 | 14,090 |
| 2023-02-16 | $46.00 | $46.80 | $45.31 | $46.07 | $46.07 | 13,483 |
| 2023-02-15 | $42.74 | $45.14 | $42.74 | $44.97 | $44.97 | 31,378 |
| 2023-02-14 | $43.86 | $44.82 | $43.00 | $43.89 | $43.89 | 18,799 |
| 2023-02-13 | $43.84 | $45.44 | $43.79 | $44.47 | $44.47 | 23,999 |
| 2023-02-10 | $45.66 | $45.66 | $41.93 | $44.79 | $44.79 | 31,727 |
| 2023-02-09 | $51.24 | $51.24 | $44.50 | $44.74 | $44.74 | 40,118 |
| 2023-02-08 | $49.01 | $50.62 | $49.01 | $50.62 | $50.62 | 14,957 |
| 2023-02-07 | $49.50 | $49.62 | $48.88 | $49.59 | $49.59 | 19,762 |
| 2023-02-06 | $48.00 | $49.02 | $48.00 | $48.97 | $48.97 | 8,373 |
| 2023-02-03 | $50.00 | $50.00 | $48.22 | $49.32 | $49.32 | 33,491 |
| 2023-02-02 | $50.00 | $50.28 | $49.00 | $49.32 | $49.32 | 33,491 |
| 2023-02-01 | $48.00 | $49.30 | $47.76 | $48.97 | $48.97 | 9,639 |
| 2023-01-31 | $47.40 | $48.65 | $46.71 | $48.33 | $48.33 | 30,018 |
| 2023-01-30 | $47.55 | $47.74 | $46.81 | $46.86 | $46.86 | 6,546 |
| 2023-01-27 | $48.00 | $48.00 | $47.00 | $47.55 | $47.55 | 15,636 |
| 2023-01-26 | $45.56 | $48.36 | $45.56 | $47.57 | $47.57 | 22,999 |
| 2023-01-25 | $44.75 | $47.62 | $44.75 | $47.45 | $47.45 | 22,036 |
| 2023-01-24 | $46.52 | $46.89 | $45.47 | $46.69 | $46.69 | 16,298 |
| 2023-01-23 | $45.89 | $46.25 | $45.00 | $46.18 | $46.18 | 31,517 |
| 2023-01-20 | $46.06 | $46.89 | $45.85 | $46.57 | $46.57 | 23,482 |
| 2023-01-19 | $46.00 | $48.45 | $45.95 | $45.95 | $45.95 | 18,145 |
| 2023-01-18 | $46.89 | $48.38 | $46.89 | $47.39 | $47.39 | 29,094 |
| 2023-01-17 | $43.30 | $46.68 | $43.30 | $46.66 | $46.66 | 73,194 |
| 2023-01-13 | $42.39 | $43.47 | $42.36 | $43.27 | $43.27 | 31,784 |
| 2023-01-12 | $41.50 | $42.55 | $41.50 | $42.31 | $42.31 | 21,758 |
| 2023-01-11 | $41.90 | $41.94 | $40.47 | $41.05 | $41.05 | 36,770 |
| 2023-01-10 | $41.90 | $41.91 | $40.58 | $41.89 | $41.89 | 27,285 |
| 2023-01-09 | $41.10 | $42.20 | $40.80 | $41.82 | $41.82 | 47,853 |
| 2023-01-06 | $41.00 | $41.56 | $40.68 | $40.91 | $40.91 | 27,632 |
| 2023-01-05 | $40.21 | $41.55 | $40.00 | $41.43 | $41.43 | 31,138 |
| 2023-01-04 | $38.93 | $40.62 | $38.93 | $40.57 | $40.57 | 48,308 |
| 2023-01-03 | $37.34 | $39.00 | $37.34 | $38.69 | $38.69 | 30,365 |
| 2022-12-30 | $38.68 | $38.90 | $38.34 | $38.60 | $38.60 | 25,550 |
| 2022-12-29 | $37.50 | $39.11 | $37.50 | $38.76 | $38.76 | 41,816 |
| 2022-12-28 | $37.50 | $38.20 | $36.83 | $37.42 | $37.42 | 53,745 |
| 2022-12-27 | $37.69 | $38.39 | $37.69 | $38.03 | $38.03 | 26,802 |
| 2022-12-23 | $37.69 | $39.00 | $37.69 | $38.34 | $38.34 | 20,120 |
| 2022-12-22 | $38.16 | $39.47 | $38.11 | $39.01 | $39.01 | 41,725 |
| 2022-12-21 | $39.47 | $40.07 | $39.13 | $39.80 | $39.80 | 25,969 |
| 2022-12-20 | $37.01 | $39.50 | $37.01 | $39.24 | $39.24 | 79,398 |
| 2022-12-19 | $39.70 | $39.98 | $39.10 | $39.10 | $39.10 | 23,730 |
| 2022-12-16 | $37.23 | $40.20 | $37.23 | $39.77 | $39.77 | 54,675 |
| 2022-12-15 | $39.65 | $40.01 | $39.11 | $39.38 | $39.38 | 71,973 |
| 2022-12-14 | $40.38 | $40.50 | $39.85 | $40.29 | $40.29 | 16,934 |
| 2022-12-13 | $40.80 | $40.88 | $38.69 | $40.29 | $40.29 | 35,525 |
| 2022-12-12 | $38.60 | $40.28 | $38.37 | $40.19 | $40.19 | 88,175 |
| 2022-12-09 | $37.65 | $38.77 | $37.26 | $38.69 | $38.69 | 33,729 |
| 2022-12-08 | $38.00 | $38.87 | $37.14 | $37.89 | $37.89 | 35,798 |
| 2022-12-07 | $36.20 | $37.97 | $35.59 | $37.59 | $37.59 | 56,220 |
| 2022-12-06 | $37.98 | $38.39 | $36.86 | $37.18 | $37.18 | 68,113 |
| 2022-12-05 | $38.55 | $38.63 | $37.43 | $38.07 | $38.07 | 54,333 |
| 2022-12-02 | $38.16 | $39.33 | $37.99 | $38.55 | $38.55 | 77,144 |
| 2022-12-01 | $36.00 | $38.56 | $35.86 | $38.07 | $38.07 | 76,913 |
| 2022-11-30 | $35.10 | $35.32 | $34.21 | $35.20 | $35.20 | 60,657 |
| 2022-11-29 | $35.05 | $35.18 | $34.29 | $34.52 | $34.52 | 60,497 |
| 2022-11-28 | $31.24 | $35.22 | $31.22 | $34.87 | $34.87 | 62,279 |
| 2022-11-25 | $32.59 | $32.97 | $32.59 | $32.78 | $32.78 | 5,447 |
| 2022-11-23 | $32.34 | $33.14 | $32.12 | $33.04 | $33.04 | 35,751 |
| 2022-11-22 | $32.60 | $32.60 | $31.87 | $32.36 | $32.36 | 27,528 |
| 2022-11-21 | $31.68 | $32.35 | $31.38 | $32.08 | $32.08 | 78,218 |
| 2022-11-18 | $32.21 | $32.38 | $31.77 | $32.03 | $32.03 | 14,558 |
| 2022-11-17 | $31.28 | $32.19 | $31.28 | $32.08 | $32.08 | 56,554 |
| 2022-11-16 | $30.20 | $32.60 | $30.20 | $31.95 | $31.95 | 32,432 |
| 2022-11-15 | $31.31 | $32.62 | $31.17 | $31.66 | $31.66 | 67,399 |
| 2022-11-14 | $32.08 | $32.08 | $30.48 | $30.96 | $30.96 | 56,348 |
| 2022-11-11 | $31.15 | $32.84 | $31.15 | $32.41 | $32.41 | 46,275 |
| 2022-11-10 | $31.06 | $32.35 | $31.06 | $31.15 | $31.15 | 39,000 |
| 2022-11-09 | $31.41 | $32.12 | $30.57 | $30.86 | $30.86 | 61,851 |
| 2022-11-08 | $31.17 | $31.90 | $30.54 | $31.57 | $31.57 | 72,896 |
| 2022-11-07 | $30.54 | $31.33 | $29.22 | $31.20 | $31.20 | 68,258 |
| 2022-11-04 | $31.00 | $31.36 | $29.29 | $30.17 | $30.17 | 103,063 |
| 2022-11-03 | $27.46 | $30.60 | $27.46 | $30.38 | $30.38 | 90,584 |
| 2022-11-02 | $30.42 | $30.50 | $28.38 | $28.50 | $28.50 | 53,974 |
| 2022-11-01 | $29.89 | $30.50 | $29.85 | $30.30 | $30.30 | 35,206 |
| 2022-10-31 | $28.69 | $29.55 | $28.69 | $29.45 | $29.45 | 45,477 |
| 2022-10-28 | $28.05 | $28.89 | $27.68 | $28.69 | $28.69 | 27,057 |
| 2022-10-27 | $27.50 | $28.17 | $27.50 | $27.84 | $27.84 | 42,584 |
| 2022-10-26 | $27.67 | $28.67 | $27.55 | $27.57 | $27.57 | 26,088 |
| 2022-10-25 | $26.50 | $27.55 | $26.45 | $27.38 | $27.38 | 25,116 |
| 2022-10-24 | $25.45 | $26.15 | $25.08 | $25.84 | $25.84 | 36,262 |
| 2022-10-21 | $24.00 | $25.55 | $23.94 | $25.54 | $25.54 | 46,262 |
| 2022-10-20 | $23.43 | $24.63 | $23.43 | $24.08 | $24.08 | 24,038 |
| 2022-10-19 | $23.00 | $23.50 | $22.69 | $23.06 | $23.06 | 26,808 |
| 2022-10-18 | $22.33 | $23.41 | $22.33 | $23.30 | $23.30 | 41,454 |
| 2022-10-17 | $20.98 | $22.01 | $20.98 | $21.94 | $21.94 | 29,082 |
| 2022-10-14 | $21.31 | $21.31 | $20.20 | $20.35 | $20.35 | 39,387 |
| 2022-10-13 | $20.22 | $21.22 | $20.00 | $21.19 | $21.19 | 6,951 |
| 2022-10-12 | $19.90 | $20.55 | $19.90 | $20.55 | $20.55 | 4,815 |
| 2022-10-11 | $20.30 | $20.98 | $20.01 | $20.38 | $20.38 | 9,750 |
| 2022-10-10 | $19.10 | $20.00 | $19.00 | $20.00 | $20.00 | 2,368 |
| 2022-10-07 | $20.49 | $20.51 | $20.23 | $20.29 | $20.29 | 5,521 |
| 2022-10-06 | $20.89 | $21.02 | $20.45 | $20.45 | $20.45 | 13,438 |
| 2022-10-05 | $20.47 | $20.89 | $20.44 | $20.89 | $20.89 | 6,058 |
| 2022-10-04 | $20.20 | $21.23 | $20.20 | $21.23 | $21.23 | 14,796 |
| 2022-10-03 | $17.79 | $19.44 | $17.79 | $19.20 | $19.20 | 7,823 |
| 2022-09-30 | $18.52 | $18.95 | $17.92 | $17.92 | $17.92 | 3,481 |
| 2022-09-29 | $19.47 | $19.47 | $18.54 | $18.61 | $18.61 | 9,389 |
| 2022-09-28 | $19.30 | $20.00 | $18.81 | $19.77 | $19.77 | 10,780 |
| 2022-09-27 | $20.42 | $20.42 | $19.19 | $19.38 | $19.38 | 16,752 |
| 2022-09-26 | $20.00 | $20.17 | $19.11 | $19.89 | $19.89 | 14,599 |
| 2022-09-23 | $22.00 | $22.00 | $19.30 | $19.42 | $19.42 | 53,812 |
| 2022-09-22 | $23.41 | $23.41 | $22.23 | $22.86 | $22.86 | 24,698 |
| 2022-09-21 | $23.74 | $24.20 | $23.40 | $23.58 | $23.58 | 10,275 |
| 2022-09-20 | $23.97 | $23.97 | $23.56 | $23.60 | $23.60 | 4,713 |
| 2022-09-19 | $23.99 | $24.46 | $23.78 | $24.37 | $24.37 | 26,960 |
| 2022-09-16 | $24.63 | $24.79 | $24.22 | $24.22 | $24.22 | 18,709 |
| 2022-09-15 | $25.86 | $26.60 | $25.31 | $25.38 | $25.38 | 27,237 |
| 2022-09-14 | $24.90 | $25.95 | $24.90 | $25.94 | $25.94 | 7,061 |
| 2022-09-13 | $24.26 | $25.75 | $24.26 | $24.97 | $24.97 | 49,774 |
| 2022-09-12 | $26.60 | $26.80 | $26.14 | $26.24 | $26.24 | 15,717 |
| 2022-09-09 | $25.34 | $26.39 | $25.34 | $26.22 | $26.22 | 23,742 |
| 2022-09-08 | $24.36 | $25.17 | $24.36 | $24.99 | $24.99 | 13,580 |
| 2022-09-07 | $23.99 | $24.37 | $23.88 | $24.37 | $24.37 | 5,753 |
| 2022-09-06 | $23.00 | $23.44 | $23.00 | $23.39 | $23.39 | 2,466 |
| 2022-09-02 | $24.48 | $24.72 | $23.39 | $23.39 | $23.39 | 16,695 |
| 2022-09-01 | $24.59 | $24.59 | $23.72 | $24.04 | $24.04 | 18,758 |
| 2022-08-31 | $24.77 | $25.15 | $24.52 | $24.88 | $24.88 | 8,722 |
| 2022-08-30 | $24.35 | $25.00 | $24.09 | $24.48 | $24.48 | 24,601 |
| 2022-08-29 | $23.96 | $24.46 | $23.90 | $24.43 | $24.43 | 49,218 |
| 2022-08-26 | $25.05 | $25.29 | $23.84 | $23.96 | $23.96 | 76,610 |
| 2022-08-25 | $24.95 | $25.85 | $24.95 | $25.08 | $25.08 | 53,002 |
| 2022-08-24 | $24.29 | $24.99 | $24.29 | $24.71 | $24.71 | 6,355 |
| 2022-08-23 | $24.28 | $24.53 | $24.05 | $24.28 | $24.28 | 7,389 |
| 2022-08-22 | $23.61 | $24.07 | $23.61 | $24.04 | $24.04 | 16,502 |
| 2022-08-19 | $24.88 | $24.88 | $24.27 | $24.52 | $24.52 | 17,993 |
| 2022-08-18 | $25.40 | $25.50 | $25.00 | $25.35 | $25.35 | 14,437 |
| 2022-08-17 | $26.33 | $26.33 | $25.33 | $25.34 | $25.34 | 29,866 |
| 2022-08-16 | $26.06 | $26.85 | $26.04 | $26.72 | $26.72 | 27,358 |
| 2022-08-15 | $25.00 | $26.56 | $25.00 | $26.27 | $26.27 | 30,152 |
| 2022-08-12 | $24.34 | $26.08 | $24.34 | $25.51 | $25.51 | 28,709 |
| 2022-08-11 | $26.50 | $26.96 | $25.40 | $25.57 | $25.57 | 63,946 |
| 2022-08-10 | $23.49 | $26.31 | $23.49 | $26.17 | $26.17 | 42,116 |
| 2022-08-09 | $23.40 | $23.40 | $22.50 | $22.84 | $22.84 | 35,153 |
| 2022-08-08 | $21.77 | $23.67 | $21.77 | $23.40 | $23.40 | 15,123 |
| 2022-08-05 | $20.94 | $21.89 | $20.94 | $21.89 | $21.89 | 18,265 |
| 2022-08-04 | $18.50 | $20.53 | $18.50 | $20.10 | $20.10 | 53,830 |
| 2022-08-03 | $16.25 | $18.36 | $16.25 | $18.21 | $18.21 | 33,530 |
| 2022-08-02 | $16.46 | $17.34 | $16.46 | $16.84 | $16.84 | 8,002 |
| 2022-08-01 | $15.74 | $16.65 | $15.74 | $16.65 | $16.65 | 3,594 |
| 2022-07-29 | $16.40 | $16.68 | $16.38 | $16.66 | $16.66 | 4,262 |
| 2022-07-28 | $15.83 | $16.73 | $15.80 | $16.73 | $16.73 | 16,838 |
| 2022-07-27 | $16.26 | $16.44 | $15.78 | $16.28 | $16.28 | 6,663 |
| 2022-07-26 | $16.30 | $16.37 | $15.72 | $15.98 | $15.98 | 9,223 |
| 2022-07-25 | $16.62 | $16.62 | $16.20 | $16.46 | $16.46 | 15,926 |
| 2022-07-22 | $16.67 | $17.29 | $16.50 | $16.50 | $16.50 | 28,322 |
| 2022-07-21 | $17.41 | $17.50 | $17.15 | $17.23 | $17.23 | 21,858 |
| 2022-07-20 | $17.68 | $17.68 | $17.26 | $17.61 | $17.61 | 32,542 |
| 2022-07-19 | $15.83 | $17.37 | $15.83 | $17.26 | $17.26 | 13,617 |
| 2022-07-18 | $14.49 | $16.64 | $14.49 | $15.87 | $15.87 | 16,551 |
| 2022-07-15 | $14.69 | $15.03 | $14.69 | $14.85 | $14.85 | 5,626 |
| 2022-07-14 | $14.65 | $15.06 | $14.56 | $15.00 | $15.00 | 108,770 |
| 2022-07-13 | $15.02 | $15.62 | $14.73 | $15.37 | $15.37 | 119,556 |
| 2022-07-12 | $14.12 | $15.53 | $14.09 | $15.12 | $15.12 | 8,536 |
| 2022-07-11 | $14.62 | $14.70 | $14.14 | $14.15 | $14.15 | 15,737 |
| 2022-07-08 | $14.99 | $15.90 | $14.22 | $15.12 | $15.12 | 8,324 |
| 2022-07-07 | $14.50 | $15.49 | $14.50 | $15.03 | $15.03 | 5,394 |
| 2022-07-06 | $15.21 | $15.21 | $14.13 | $14.33 | $14.33 | 9,117 |
| 2022-07-05 | $14.82 | $15.13 | $14.35 | $15.08 | $15.08 | 9,033 |
| 2022-07-01 | $15.00 | $15.42 | $14.57 | $15.00 | $15.00 | 19,970 |
| 2022-06-30 | $14.72 | $15.31 | $14.64 | $15.07 | $15.07 | 12,236 |
| 2022-06-29 | $14.75 | $15.58 | $14.69 | $15.31 | $15.31 | 22,386 |
| 2022-06-28 | $15.00 | $15.50 | $14.71 | $15.04 | $15.04 | 18,015 |
| 2022-06-27 | $18.10 | $18.10 | $14.72 | $14.74 | $14.74 | 31,547 |
| 2022-06-24 | $17.53 | $17.95 | $17.45 | $17.95 | $17.95 | 9,534 |
| 2022-06-23 | $17.86 | $18.50 | $17.31 | $17.42 | $17.42 | 33,675 |
| 2022-06-22 | $18.21 | $18.57 | $17.87 | $17.87 | $17.87 | 16,487 |
| 2022-06-21 | $18.66 | $19.55 | $18.15 | $18.63 | $18.63 | 27,267 |
| 2022-06-17 | $20.48 | $21.20 | $19.29 | $20.58 | $20.58 | 1,451,071 |
| 2022-06-16 | $18.64 | $20.55 | $18.64 | $20.17 | $20.17 | 29,498 |
| 2022-06-15 | $16.93 | $20.26 | $16.19 | $20.20 | $20.20 | 32,327 |
| 2022-06-14 | $20.42 | $20.42 | $16.79 | $16.93 | $16.93 | 65,341 |
| 2022-06-13 | $18.13 | $21.00 | $18.13 | $20.35 | $20.35 | 20,038 |
| 2022-06-10 | $0.89 | $0.89 | $0.82 | $0.87 | $21.81 | 26,704 |
| 2022-06-09 | $0.93 | $0.93 | $0.87 | $0.88 | $22.06 | 20,006 |
| 2022-06-08 | $0.94 | $0.96 | $0.93 | $0.94 | $23.50 | 8,131 |
| 2022-06-07 | $1.00 | $1.00 | $0.95 | $0.96 | $23.90 | 7,206 |
| 2022-06-06 | $1.00 | $1.00 | $0.95 | $0.96 | $24.00 | 9,626 |
| 2022-06-03 | $0.97 | $0.98 | $0.96 | $0.96 | $24.10 | 10,497 |
| 2022-06-02 | $0.97 | $0.99 | $0.96 | $0.98 | $24.50 | 8,672 |
| 2022-06-01 | $0.98 | $0.98 | $0.94 | $0.96 | $23.90 | 8,682 |
| 2022-05-31 | $0.93 | $0.98 | $0.93 | $0.94 | $23.50 | 26,863 |
| 2022-05-27 | $0.99 | $1.00 | $0.94 | $0.95 | $23.75 | 11,055 |
| 2022-05-26 | $0.88 | $0.95 | $0.88 | $0.94 | $23.61 | 14,250 |
| 2022-05-25 | $0.91 | $0.92 | $0.89 | $0.91 | $22.69 | 16,210 |
| 2022-05-24 | $0.91 | $0.91 | $0.88 | $0.89 | $22.29 | 16,672 |
| 2022-05-23 | $0.81 | $0.94 | $0.81 | $0.90 | $22.50 | 10,305 |
| 2022-05-20 | $0.90 | $0.95 | $0.88 | $0.90 | $22.47 | 23,299 |
| 2022-05-19 | $0.87 | $0.95 | $0.86 | $0.94 | $23.54 | 20,889 |
| 2022-05-18 | $0.99 | $0.99 | $0.91 | $0.91 | $22.75 | 12,461 |
| 2022-05-17 | $0.89 | $0.98 | $0.89 | $0.97 | $24.15 | 17,872 |
| 2022-05-16 | $0.83 | $0.92 | $0.83 | $0.90 | $22.56 | 16,821 |
| 2022-05-13 | $0.82 | $0.89 | $0.82 | $0.88 | $21.99 | 21,692 |
| 2022-05-12 | $0.81 | $0.87 | $0.81 | $0.84 | $21.00 | 21,239 |
| 2022-05-11 | $0.85 | $0.90 | $0.84 | $0.84 | $21.00 | 17,950 |
| 2022-05-10 | $0.85 | $0.93 | $0.84 | $0.85 | $21.31 | 62,490 |
| 2022-05-09 | $0.91 | $0.98 | $0.88 | $0.89 | $22.13 | 39,838 |
| 2022-05-06 | $0.92 | $0.99 | $0.92 | $0.98 | $24.50 | 12,612 |
| 2022-05-05 | $1.00 | $1.03 | $0.94 | $0.94 | $23.57 | 35,357 |
| 2022-05-04 | $0.94 | $1.04 | $0.94 | $1.03 | $25.75 | 48,055 |
| 2022-05-03 | $1.00 | $1.00 | $0.95 | $0.96 | $24.00 | 13,172 |
| 2022-05-02 | $0.93 | $1.01 | $0.93 | $0.96 | $24.04 | 16,738 |
| 2022-04-29 | $1.00 | $1.03 | $0.97 | $0.98 | $24.50 | 14,092 |
| 2022-04-28 | $0.94 | $1.01 | $0.94 | $1.01 | $25.25 | 12,078 |
| 2022-04-27 | $0.95 | $1.01 | $0.95 | $0.97 | $24.18 | 20,662 |
| 2022-04-26 | $1.01 | $1.05 | $0.97 | $0.98 | $24.50 | 44,554 |
| 2022-04-25 | $1.03 | $1.07 | $1.01 | $1.06 | $26.50 | 14,977 |
| 2022-04-22 | $1.15 | $1.15 | $1.06 | $1.08 | $27.11 | 19,153 |
| 2022-04-21 | $1.14 | $1.18 | $1.11 | $1.11 | $27.75 | 15,770 |
| 2022-04-20 | $1.15 | $1.20 | $1.12 | $1.15 | $28.75 | 19,290 |
| 2022-04-19 | $1.07 | $1.17 | $1.07 | $1.17 | $29.13 | 17,469 |
| 2022-04-18 | $1.07 | $1.14 | $1.07 | $1.13 | $28.13 | 24,588 |
| 2022-04-14 | $1.11 | $1.15 | $1.09 | $1.13 | $28.33 | 12,099 |
| 2022-04-13 | $1.08 | $1.15 | $1.08 | $1.13 | $28.25 | 20,749 |
| 2022-04-12 | $1.10 | $1.13 | $1.06 | $1.11 | $27.69 | 13,852 |
| 2022-04-11 | $1.05 | $1.11 | $1.05 | $1.09 | $27.25 | 8,332 |
| 2022-04-08 | $1.09 | $1.11 | $1.08 | $1.09 | $27.25 | 10,859 |
| 2022-04-07 | $1.13 | $1.13 | $1.07 | $1.09 | $27.25 | 13,156 |
| 2022-04-06 | $1.11 | $1.14 | $1.09 | $1.10 | $27.50 | 17,924 |
| 2022-04-05 | $1.15 | $1.18 | $1.12 | $1.13 | $28.25 | 21,385 |
| 2022-04-04 | $1.18 | $1.18 | $1.11 | $1.16 | $29.00 | 13,649 |
| 2022-04-01 | $1.12 | $1.16 | $1.11 | $1.14 | $28.50 | 20,087 |
| 2022-03-31 | $1.17 | $1.18 | $1.13 | $1.15 | $28.75 | 7,937 |
| 2022-03-30 | $1.21 | $1.21 | $1.17 | $1.17 | $29.25 | 18,066 |
| 2022-03-29 | $1.19 | $1.21 | $1.11 | $1.20 | $30.00 | 30,335 |
| 2022-03-28 | $1.26 | $1.26 | $1.11 | $1.14 | $28.50 | 21,329 |
| 2022-03-25 | $1.16 | $1.21 | $1.14 | $1.20 | $30.00 | 15,787 |
| 2022-03-24 | $1.11 | $1.19 | $1.11 | $1.19 | $29.72 | 13,775 |
| 2022-03-23 | $1.17 | $1.24 | $1.16 | $1.17 | $29.25 | 24,566 |
| 2022-03-22 | $1.18 | $1.24 | $1.16 | $1.20 | $30.00 | 19,485 |
| 2022-03-21 | $1.18 | $1.23 | $1.14 | $1.18 | $29.58 | 19,582 |
| 2022-03-18 | $1.08 | $1.22 | $1.08 | $1.18 | $29.50 | 19,582 |
| 2022-03-17 | $1.15 | $1.16 | $1.12 | $1.15 | $28.75 | 24,208 |
| 2022-03-16 | $1.08 | $1.15 | $1.05 | $1.15 | $28.75 | 20,561 |
| 2022-03-15 | $1.02 | $1.06 | $1.02 | $1.06 | $26.50 | 30,847 |
| 2022-03-14 | $1.08 | $1.08 | $1.01 | $1.05 | $26.25 | 13,778 |
| 2022-03-11 | $1.01 | $1.07 | $1.01 | $1.04 | $26.09 | 25,207 |
| 2022-03-10 | $1.03 | $1.04 | $0.99 | $1.01 | $25.25 | 16,207 |
| 2022-03-09 | $1.04 | $1.09 | $1.00 | $1.02 | $25.50 | 36,428 |
| 2022-03-08 | $0.91 | $1.05 | $0.91 | $1.03 | $25.75 | 61,833 |
| 2022-03-07 | $1.07 | $1.07 | $0.90 | $0.90 | $22.51 | 106,972 |
| 2022-03-04 | $1.11 | $1.14 | $1.06 | $1.09 | $27.24 | 38,024 |
| 2022-03-03 | $1.19 | $1.22 | $1.13 | $1.15 | $28.75 | 14,798 |
| 2022-03-02 | $1.13 | $1.19 | $1.13 | $1.19 | $29.75 | 16,748 |
| 2022-03-01 | $1.24 | $1.28 | $1.16 | $1.16 | $29.00 | 18,533 |
| 2022-02-28 | $1.21 | $1.26 | $1.21 | $1.24 | $31.00 | 13,161 |
| 2022-02-25 | $1.21 | $1.25 | $1.16 | $1.24 | $31.10 | 27,052 |
| 2022-02-24 | $1.06 | $1.20 | $1.02 | $1.20 | $30.00 | 60,279 |
| 2022-02-23 | $1.21 | $1.28 | $1.20 | $1.22 | $30.40 | 16,553 |
| 2022-02-22 | $1.21 | $1.29 | $1.21 | $1.25 | $31.25 | 17,989 |
| 2022-02-18 | $1.31 | $1.32 | $1.27 | $1.27 | $31.75 | 15,532 |
| 2022-02-17 | $1.35 | $1.45 | $1.32 | $1.32 | $33.00 | 23,783 |
| 2022-02-16 | $1.35 | $1.41 | $1.35 | $1.38 | $34.38 | 19,180 |
| 2022-02-15 | $1.35 | $1.40 | $1.29 | $1.38 | $34.55 | 20,665 |
| 2022-02-14 | $1.32 | $1.37 | $1.26 | $1.33 | $33.27 | 18,186 |
| 2022-02-11 | $1.33 | $1.42 | $1.33 | $1.34 | $33.50 | 52,142 |
| 2022-02-10 | $1.48 | $1.48 | $1.38 | $1.40 | $35.00 | 64,961 |
| 2022-02-09 | $1.33 | $1.42 | $1.33 | $1.41 | $35.26 | 48,042 |
| 2022-02-08 | $1.33 | $1.41 | $1.32 | $1.34 | $33.50 | 9,380 |
| 2022-02-07 | $1.29 | $1.36 | $1.27 | $1.34 | $33.53 | 17,223 |
| 2022-02-04 | $1.28 | $1.35 | $1.28 | $1.34 | $33.50 | 34,108 |
| 2022-02-03 | $1.31 | $1.34 | $1.30 | $1.30 | $32.50 | 12,870 |
| 2022-02-02 | $1.33 | $1.38 | $1.32 | $1.32 | $33.00 | 15,679 |
| 2022-02-01 | $1.30 | $1.38 | $1.29 | $1.38 | $34.50 | 15,128 |
| 2022-01-31 | $1.30 | $1.35 | $1.29 | $1.33 | $33.27 | 20,617 |
| 2022-01-28 | $1.27 | $1.35 | $1.26 | $1.31 | $32.75 | 28,823 |
| 2022-01-27 | $1.32 | $1.36 | $1.26 | $1.27 | $31.86 | 27,822 |
| 2022-01-26 | $1.36 | $1.39 | $1.29 | $1.33 | $33.25 | 28,491 |
| 2022-01-25 | $1.29 | $1.37 | $1.21 | $1.35 | $33.75 | 52,073 |
| 2022-01-24 | $1.20 | $1.29 | $1.15 | $1.29 | $32.25 | 77,478 |
| 2022-01-21 | $1.35 | $1.40 | $1.22 | $1.23 | $30.75 | 89,042 |
| 2022-01-20 | $1.41 | $1.41 | $1.32 | $1.36 | $34.00 | 50,832 |
| 2022-01-19 | $1.44 | $1.48 | $1.34 | $1.42 | $35.50 | 27,878 |
| 2022-01-18 | $1.38 | $1.47 | $1.38 | $1.42 | $35.50 | 27,878 |
| 2022-01-14 | $1.38 | $1.42 | $1.37 | $1.41 | $35.33 | 28,108 |
| 2022-01-13 | $1.39 | $1.49 | $1.38 | $1.38 | $34.54 | 19,499 |
| 2022-01-12 | $1.40 | $1.43 | $1.35 | $1.39 | $34.75 | 21,932 |
| 2022-01-11 | $1.34 | $1.39 | $1.32 | $1.37 | $34.25 | 47,693 |
| 2022-01-10 | $1.36 | $1.36 | $1.30 | $1.35 | $33.75 | 29,952 |
| 2022-01-07 | $1.37 | $1.37 | $1.28 | $1.36 | $34.00 | 23,075 |
| 2022-01-06 | $1.30 | $1.34 | $1.28 | $1.31 | $32.63 | 40,804 |
| 2022-01-05 | $1.35 | $1.39 | $1.30 | $1.32 | $32.89 | 30,762 |
| 2022-01-04 | $1.30 | $1.38 | $1.30 | $1.37 | $34.25 | 21,174 |
| 2022-01-03 | $1.32 | $1.34 | $1.29 | $1.32 | $33.00 | 13,078 |
| 2021-12-31 | $1.27 | $1.33 | $1.27 | $1.32 | $33.00 | 24,793 |
| 2021-12-30 | $1.31 | $1.32 | $1.26 | $1.28 | $32.00 | 41,626 |
| 2021-12-29 | $1.32 | $1.33 | $1.28 | $1.29 | $32.25 | 31,629 |
| 2021-12-28 | $1.33 | $1.35 | $1.31 | $1.32 | $33.00 | 33,741 |
| 2021-12-27 | $1.37 | $1.37 | $1.31 | $1.33 | $33.25 | 31,819 |
| 2021-12-23 | $1.27 | $1.38 | $1.27 | $1.35 | $33.85 | 29,841 |
| 2021-12-22 | $1.22 | $1.32 | $1.20 | $1.30 | $32.50 | 30,745 |
| 2021-12-21 | $1.18 | $1.24 | $1.18 | $1.24 | $31.00 | 34,922 |
| 2021-12-20 | $1.06 | $1.21 | $1.06 | $1.17 | $29.25 | 42,682 |
| 2021-12-17 | $1.23 | $1.28 | $1.13 | $1.27 | $31.75 | 47,448 |
| 2021-12-16 | $1.20 | $1.31 | $1.19 | $1.20 | $30.00 | 35,284 |
| 2021-12-15 | $1.25 | $1.34 | $1.19 | $1.26 | $31.50 | 73,745 |
| 2021-12-14 | $1.27 | $1.32 | $1.26 | $1.27 | $31.75 | 30,333 |
| 2021-12-13 | $1.26 | $1.34 | $1.26 | $1.32 | $32.95 | 41,012 |
| 2021-12-10 | $1.31 | $1.38 | $1.28 | $1.34 | $33.50 | 28,775 |
| 2021-12-09 | $1.35 | $1.41 | $1.35 | $1.37 | $34.13 | 18,289 |
| 2021-12-08 | $1.41 | $1.46 | $1.40 | $1.40 | $35.00 | 49,461 |
| 2021-12-07 | $1.40 | $1.44 | $1.35 | $1.43 | $35.75 | 34,843 |
| 2021-12-06 | $1.28 | $1.35 | $1.25 | $1.33 | $33.25 | 52,692 |
| 2021-12-03 | $1.25 | $1.36 | $1.25 | $1.29 | $32.24 | 64,845 |
| 2021-12-02 | $1.21 | $1.32 | $1.10 | $1.30 | $32.50 | 195,543 |
| 2021-12-01 | $1.28 | $1.38 | $1.20 | $1.21 | $30.25 | 72,250 |
| 2021-11-30 | $1.35 | $1.40 | $1.30 | $1.34 | $33.50 | 70,853 |
| 2021-11-29 | $1.38 | $1.40 | $1.27 | $1.39 | $34.70 | 49,597 |
| 2021-11-26 | $1.30 | $1.42 | $1.30 | $1.37 | $34.25 | 89,135 |
| 2021-11-24 | $1.45 | $1.48 | $1.36 | $1.47 | $36.75 | 124,342 |
| 2021-11-23 | $1.41 | $1.42 | $1.36 | $1.39 | $34.75 | 26,415 |
| 2021-11-22 | $1.41 | $1.47 | $1.38 | $1.38 | $34.50 | 45,041 |
| 2021-11-19 | $1.52 | $1.52 | $1.42 | $1.44 | $36.00 | 96,852 |
| 2021-11-18 | $1.35 | $1.47 | $1.29 | $1.45 | $36.25 | 143,846 |
| 2021-11-17 | $1.42 | $1.45 | $1.31 | $1.41 | $35.25 | 242,244 |
| 2021-11-16 | $1.48 | $1.58 | $1.46 | $1.47 | $36.75 | 68,348 |
| 2021-11-15 | $1.54 | $1.54 | $1.45 | $1.52 | $38.00 | 118,254 |
| 2021-11-12 | $1.53 | $1.55 | $1.48 | $1.54 | $38.50 | 56,188 |
| 2021-11-11 | $1.59 | $1.60 | $1.53 | $1.53 | $38.25 | 72,678 |
| 2021-11-10 | $1.58 | $1.64 | $1.57 | $1.59 | $39.83 | 90,628 |
| 2021-11-09 | $1.61 | $1.64 | $1.60 | $1.64 | $41.00 | 68,008 |
| 2021-11-08 | $1.63 | $1.74 | $1.63 | $1.64 | $41.00 | 51,375 |
| 2021-11-05 | $1.61 | $1.67 | $1.61 | $1.66 | $41.50 | 23,192 |
| 2021-11-04 | $1.67 | $1.69 | $1.58 | $1.64 | $41.00 | 43,864 |
| 2021-11-03 | $1.69 | $1.74 | $1.61 | $1.67 | $41.75 | 43,016 |
| 2021-11-02 | $1.59 | $1.71 | $1.59 | $1.63 | $40.75 | 39,712 |
| 2021-11-01 | $1.62 | $1.66 | $1.59 | $1.63 | $40.75 | 39,712 |
| 2021-10-29 | $1.64 | $1.69 | $1.54 | $1.62 | $40.50 | 56,329 |
| 2021-10-28 | $1.82 | $1.82 | $1.61 | $1.63 | $40.63 | 89,695 |
| 2021-10-27 | $1.75 | $1.77 | $1.69 | $1.70 | $42.50 | 42,594 |
| 2021-10-26 | $1.88 | $1.88 | $1.73 | $1.75 | $43.75 | 95,193 |
| 2021-10-25 | $1.77 | $1.77 | $1.71 | $1.76 | $44.00 | 115,942 |
| 2021-10-22 | $1.65 | $1.75 | $1.65 | $1.75 | $43.75 | 131,273 |
| 2021-10-21 | $1.74 | $1.74 | $1.64 | $1.68 | $42.00 | 104,123 |
| 2021-10-20 | $1.61 | $1.67 | $1.61 | $1.66 | $41.50 | 56,009 |
| 2021-10-19 | $1.62 | $1.66 | $1.60 | $1.64 | $41.00 | 35,142 |
| 2021-10-18 | $1.64 | $1.67 | $1.53 | $1.65 | $41.25 | 19,246 |
| 2021-10-15 | $1.68 | $1.74 | $1.63 | $1.64 | $41.01 | 63,561 |
| 2021-10-14 | $1.65 | $1.68 | $1.64 | $1.66 | $41.50 | 69,889 |
| 2021-10-13 | $1.64 | $1.68 | $1.54 | $1.66 | $41.44 | 58,504 |
| 2021-10-12 | $1.52 | $1.64 | $1.52 | $1.64 | $41.00 | 56,369 |
| 2021-10-11 | $1.64 | $1.68 | $1.62 | $1.62 | $40.50 | 25,904 |
| 2021-10-08 | $1.73 | $1.73 | $1.57 | $1.62 | $40.50 | 24,424 |
| 2021-10-07 | $1.55 | $1.72 | $1.55 | $1.66 | $41.50 | 45,421 |
| 2021-10-06 | $1.68 | $1.68 | $1.53 | $1.60 | $40.00 | 123,122 |
| 2021-10-05 | $1.66 | $1.83 | $1.66 | $1.68 | $42.00 | 62,643 |
| 2021-10-04 | $1.71 | $1.80 | $1.67 | $1.74 | $43.43 | 66,317 |
| 2021-10-01 | $1.84 | $1.84 | $1.70 | $1.75 | $43.75 | 49,041 |
| 2021-09-30 | $1.60 | $1.79 | $1.60 | $1.71 | $42.75 | 81,017 |
| 2021-09-29 | $1.71 | $1.71 | $1.60 | $1.64 | $40.94 | 45,249 |
| 2021-09-28 | $1.63 | $1.68 | $1.55 | $1.63 | $40.75 | 87,489 |
| 2021-09-27 | $1.57 | $1.68 | $1.57 | $1.64 | $41.00 | 93,157 |
| 2021-09-24 | $1.53 | $1.67 | $1.53 | $1.61 | $40.25 | 41,128 |
| 2021-09-23 | $1.56 | $1.65 | $1.47 | $1.61 | $40.25 | 141,885 |
| 2021-09-22 | $1.45 | $1.51 | $1.42 | $1.50 | $37.46 | 49,506 |
| 2021-09-21 | $1.42 | $1.46 | $1.41 | $1.43 | $35.75 | 40,803 |
| 2021-09-20 | $1.38 | $1.49 | $1.38 | $1.43 | $35.73 | 88,081 |
| 2021-09-17 | $1.52 | $1.53 | $1.45 | $1.48 | $37.00 | 26,447 |
| 2021-09-16 | $1.52 | $1.59 | $1.48 | $1.49 | $37.15 | 32,627 |
| 2021-09-15 | $1.50 | $1.53 | $1.48 | $1.50 | $37.50 | 37,442 |
| 2021-09-14 | $1.57 | $1.59 | $1.50 | $1.50 | $37.50 | 74,010 |
| 2021-09-13 | $1.60 | $1.60 | $1.48 | $1.54 | $38.50 | 42,571 |
| 2021-09-10 | $1.60 | $1.60 | $1.46 | $1.51 | $37.75 | 40,773 |
| 2021-09-09 | $1.54 | $1.57 | $1.47 | $1.50 | $37.50 | 41,196 |
| 2021-09-08 | $1.59 | $1.59 | $1.47 | $1.50 | $37.50 | 127,651 |
| 2021-09-07 | $1.64 | $1.64 | $1.48 | $1.53 | $38.25 | 62,941 |
| 2021-09-03 | $1.55 | $1.55 | $1.50 | $1.54 | $38.50 | 50,436 |
| 2021-09-02 | $1.55 | $1.55 | $1.49 | $1.53 | $38.25 | 71,593 |
| 2021-09-01 | $1.48 | $1.54 | $1.46 | $1.54 | $38.50 | 95,240 |
| 2021-08-31 | $1.38 | $1.47 | $1.36 | $1.46 | $36.50 | 93,215 |
| 2021-08-30 | $1.31 | $1.40 | $1.31 | $1.36 | $34.00 | 27,664 |
| 2021-08-27 | $1.31 | $1.35 | $1.31 | $1.34 | $33.50 | 17,532 |
| 2021-08-26 | $1.33 | $1.35 | $1.31 | $1.33 | $33.25 | 39,185 |
| 2021-08-25 | $1.38 | $1.38 | $1.33 | $1.35 | $33.75 | 32,657 |
| 2021-08-24 | $1.27 | $1.36 | $1.27 | $1.36 | $34.00 | 54,638 |
| 2021-08-23 | $1.34 | $1.34 | $1.18 | $1.30 | $32.50 | 64,752 |
| 2021-08-20 | $1.20 | $1.25 | $1.17 | $1.23 | $30.75 | 37,942 |
| 2021-08-19 | $1.28 | $1.28 | $1.20 | $1.21 | $30.25 | 50,407 |
| 2021-08-18 | $1.16 | $1.32 | $1.16 | $1.27 | $31.75 | 47,462 |
| 2021-08-17 | $1.20 | $1.29 | $1.20 | $1.21 | $30.25 | 64,165 |
| 2021-08-16 | $1.24 | $1.38 | $1.24 | $1.29 | $32.19 | 37,350 |
| 2021-08-13 | $1.24 | $1.34 | $1.24 | $1.32 | $33.00 | 49,793 |
| 2021-08-12 | $1.37 | $1.37 | $1.29 | $1.32 | $33.00 | 68,071 |
| 2021-08-11 | $1.36 | $1.37 | $1.32 | $1.34 | $33.50 | 63,125 |
| 2021-08-10 | $1.46 | $1.46 | $1.36 | $1.36 | $34.00 | 36,699 |
| 2021-08-09 | $1.31 | $1.47 | $1.31 | $1.37 | $34.25 | 80,760 |
| 2021-08-06 | $1.37 | $1.40 | $1.22 | $1.37 | $34.25 | 134,009 |
| 2021-08-05 | $1.18 | $1.30 | $1.18 | $1.29 | $32.25 | 133,325 |
| 2021-08-04 | $1.15 | $1.20 | $1.15 | $1.20 | $30.00 | 46,624 |
| 2021-08-03 | $1.18 | $1.19 | $1.15 | $1.18 | $29.50 | 43,908 |
| 2021-08-02 | $1.15 | $1.27 | $1.15 | $1.17 | $29.25 | 35,944 |
| 2021-07-30 | $1.19 | $1.20 | $1.17 | $1.20 | $30.00 | 47,305 |
| 2021-07-29 | $1.17 | $1.19 | $1.17 | $1.19 | $29.75 | 33,296 |
| 2021-07-28 | $1.13 | $1.18 | $1.13 | $1.18 | $29.46 | 50,782 |
| 2021-07-27 | $1.16 | $1.16 | $1.11 | $1.14 | $28.43 | 40,032 |
| 2021-07-26 | $1.17 | $1.18 | $1.14 | $1.15 | $28.75 | 40,669 |
| 2021-07-23 | $1.18 | $1.18 | $1.15 | $1.17 | $29.25 | 49,624 |
| 2021-07-22 | $1.19 | $1.20 | $1.12 | $1.15 | $28.75 | 53,154 |
| 2021-07-21 | $1.15 | $1.20 | $1.15 | $1.18 | $29.46 | 51,833 |
| 2021-07-20 | $1.07 | $1.16 | $1.07 | $1.16 | $29.00 | 54,522 |
| 2021-07-19 | $1.08 | $1.12 | $1.00 | $1.07 | $26.75 | 119,257 |
| 2021-07-16 | $1.11 | $1.17 | $1.11 | $1.13 | $28.25 | 67,191 |
| 2021-07-15 | $1.15 | $1.20 | $1.13 | $1.15 | $28.75 | 75,280 |
| 2021-07-14 | $1.24 | $1.24 | $1.16 | $1.17 | $29.25 | 105,526 |
| 2021-07-13 | $1.17 | $1.21 | $1.15 | $1.19 | $29.75 | 127,548 |
| 2021-07-12 | $1.08 | $1.18 | $1.08 | $1.17 | $29.25 | 91,183 |
| 2021-07-09 | $1.10 | $1.12 | $1.06 | $1.11 | $27.75 | 96,216 |
| 2021-07-08 | $1.11 | $1.11 | $1.02 | $1.09 | $27.25 | 113,265 |
| 2021-07-07 | $1.06 | $1.13 | $1.06 | $1.11 | $27.63 | 133,112 |
| 2021-07-06 | $1.09 | $1.20 | $1.05 | $1.07 | $26.75 | 178,875 |
| 2021-07-02 | $1.06 | $1.11 | $1.03 | $1.07 | $26.75 | 368,081 |
| 2021-07-01 | $1.06 | $1.45 | $1.00 | $1.13 | $28.25 | 1,043,248 |
| 2021-06-30 | $0.92 | $0.99 | $0.92 | $0.95 | $23.80 | 29,961 |
| 2021-06-29 | $1.03 | $1.06 | $0.95 | $0.97 | $24.18 | 85,490 |
| 2021-06-28 | $1.08 | $1.10 | $1.00 | $1.04 | $25.99 | 64,389 |
| 2021-06-25 | $1.04 | $1.05 | $0.93 | $1.02 | $25.50 | 76,338 |
| 2021-06-24 | $0.89 | $1.00 | $0.89 | $0.99 | $24.73 | 91,242 |
| 2021-06-23 | $0.91 | $0.96 | $0.90 | $0.94 | $23.50 | 34,292 |
| 2021-06-22 | $0.96 | $0.96 | $0.87 | $0.92 | $22.95 | 27,916 |
| 2021-06-21 | $0.87 | $0.91 | $0.86 | $0.91 | $22.80 | 50,784 |
| 2021-06-18 | $0.85 | $0.88 | $0.85 | $0.87 | $21.83 | 28,034 |
| 2021-06-17 | $0.89 | $0.89 | $0.87 | $0.87 | $21.73 | 26,630 |
| 2021-06-16 | $0.88 | $0.89 | $0.87 | $0.87 | $21.75 | 18,713 |
| 2021-06-15 | $0.93 | $0.94 | $0.87 | $0.89 | $22.14 | 27,987 |
| 2021-06-14 | $0.89 | $0.91 | $0.86 | $0.89 | $22.28 | 22,714 |
| 2021-06-11 | $0.88 | $0.93 | $0.88 | $0.89 | $22.14 | 25,893 |
| 2021-06-10 | $0.83 | $0.91 | $0.83 | $0.89 | $22.13 | 30,711 |
| 2021-06-09 | $0.90 | $0.91 | $0.88 | $0.88 | $22.12 | 40,544 |
| 2021-06-08 | $0.89 | $0.89 | $0.82 | $0.89 | $22.29 | 28,355 |
| 2021-06-07 | $0.90 | $0.90 | $0.86 | $0.86 | $21.60 | 27,354 |
| 2021-06-04 | $0.82 | $0.90 | $0.82 | $0.87 | $21.81 | 62,672 |
| 2021-06-03 | $0.82 | $0.87 | $0.81 | $0.85 | $21.36 | 85,025 |
| 2021-06-02 | $0.86 | $0.86 | $0.80 | $0.81 | $20.25 | 35,098 |
| 2021-06-01 | $0.79 | $0.85 | $0.78 | $0.82 | $20.51 | 37,317 |
| 2021-05-28 | $0.78 | $0.80 | $0.78 | $0.79 | $19.85 | 20,617 |
| 2021-05-27 | $0.73 | $0.80 | $0.73 | $0.79 | $19.63 | 39,249 |
| 2021-05-26 | $0.75 | $0.77 | $0.71 | $0.76 | $19.03 | 16,371 |
| 2021-05-25 | $0.75 | $0.77 | $0.75 | $0.75 | $18.70 | 31,158 |
| 2021-05-24 | $0.80 | $0.80 | $0.72 | $0.74 | $18.50 | 28,113 |
| 2021-05-21 | $0.76 | $0.78 | $0.72 | $0.76 | $18.98 | 22,809 |
| 2021-05-20 | $0.75 | $0.76 | $0.71 | $0.76 | $18.95 | 16,114 |
| 2021-05-19 | $0.78 | $0.78 | $0.72 | $0.75 | $18.76 | 41,598 |
| 2021-05-18 | $0.74 | $0.76 | $0.71 | $0.76 | $18.95 | 37,918 |
| 2021-05-17 | $0.69 | $0.75 | $0.69 | $0.74 | $18.58 | 26,959 |
| 2021-05-14 | $0.68 | $0.74 | $0.68 | $0.72 | $17.98 | 26,703 |
| 2021-05-13 | $0.67 | $0.73 | $0.66 | $0.71 | $17.86 | 41,396 |
| 2021-05-12 | $0.66 | $0.74 | $0.66 | $0.71 | $17.75 | 31,962 |
| 2021-05-11 | $0.74 | $0.75 | $0.67 | $0.73 | $18.18 | 38,717 |
| 2021-05-10 | $0.78 | $0.78 | $0.72 | $0.74 | $18.50 | 41,315 |
| 2021-05-07 | $0.70 | $0.77 | $0.70 | $0.77 | $19.15 | 34,150 |
| 2021-05-06 | $0.74 | $0.76 | $0.71 | $0.73 | $18.33 | 63,576 |
| 2021-05-05 | $0.73 | $0.77 | $0.72 | $0.73 | $18.13 | 56,049 |
| 2021-05-04 | $0.74 | $0.78 | $0.73 | $0.75 | $18.68 | 63,986 |
| 2021-05-03 | $0.75 | $0.79 | $0.73 | $0.78 | $19.40 | 58,822 |
| 2021-04-30 | $0.70 | $0.76 | $0.70 | $0.74 | $18.60 | 29,165 |
| 2021-04-29 | $0.74 | $0.77 | $0.74 | $0.74 | $18.58 | 30,868 |
| 2021-04-28 | $0.74 | $0.76 | $0.73 | $0.75 | $18.83 | 34,024 |
| 2021-04-27 | $0.72 | $0.77 | $0.72 | $0.75 | $18.77 | 58,647 |
| 2021-04-26 | $0.75 | $0.78 | $0.70 | $0.75 | $18.75 | 41,464 |
| 2021-04-23 | $0.77 | $0.77 | $0.69 | $0.74 | $18.43 | 56,661 |
| 2021-04-22 | $0.77 | $0.77 | $0.71 | $0.73 | $18.22 | 24,631 |
| 2021-04-21 | $0.75 | $0.75 | $0.68 | $0.74 | $18.43 | 37,053 |
| 2021-04-20 | $0.74 | $0.75 | $0.71 | $0.71 | $17.73 | 41,408 |
| 2021-04-19 | $0.69 | $0.77 | $0.68 | $0.74 | $18.54 | 101,126 |
| 2021-04-16 | $0.72 | $0.77 | $0.70 | $0.70 | $17.58 | 109,836 |
| 2021-04-15 | $0.75 | $0.75 | $0.70 | $0.72 | $18.10 | 58,674 |
| 2021-04-14 | $0.70 | $0.75 | $0.70 | $0.73 | $18.37 | 76,142 |
| 2021-04-13 | $0.73 | $0.75 | $0.71 | $0.72 | $17.97 | 106,283 |
| 2021-04-12 | $0.78 | $0.80 | $0.71 | $0.73 | $18.30 | 101,398 |
| 2021-04-09 | $0.80 | $0.81 | $0.74 | $0.77 | $19.35 | 79,928 |
| 2021-04-08 | $0.78 | $0.82 | $0.76 | $0.77 | $19.13 | 86,325 |
| 2021-04-07 | $0.84 | $0.84 | $0.78 | $0.79 | $19.63 | 108,355 |
| 2021-04-06 | $0.78 | $0.82 | $0.75 | $0.79 | $19.71 | 79,725 |
| 2021-04-05 | $0.81 | $0.82 | $0.75 | $0.78 | $19.56 | 99,532 |
| 2021-04-01 | $0.82 | $0.82 | $0.75 | $0.77 | $19.34 | 232,378 |
| 2021-03-31 | $0.72 | $0.78 | $0.69 | $0.78 | $19.38 | 193,082 |
| 2021-03-30 | $0.72 | $0.72 | $0.68 | $0.71 | $17.75 | 85,391 |
| 2021-03-29 | $0.69 | $0.70 | $0.65 | $0.69 | $17.29 | 84,723 |
| 2021-03-26 | $0.61 | $0.68 | $0.61 | $0.67 | $16.80 | 97,356 |
| 2021-03-25 | $0.61 | $0.66 | $0.60 | $0.63 | $15.85 | 97,805 |
| 2021-03-24 | $0.66 | $0.68 | $0.61 | $0.62 | $15.50 | 161,079 |
| 2021-03-23 | $0.67 | $0.73 | $0.61 | $0.63 | $15.71 | 330,873 |
| 2021-03-22 | $0.62 | $0.67 | $0.60 | $0.66 | $16.54 | 242,011 |
| 2021-03-19 | $0.62 | $0.62 | $0.56 | $0.61 | $15.17 | 87,002 |
| 2021-03-18 | $0.63 | $0.63 | $0.58 | $0.59 | $14.83 | 113,866 |
| 2021-03-17 | $0.60 | $0.61 | $0.57 | $0.60 | $15.00 | 160,567 |
| 2021-03-16 | $0.57 | $0.60 | $0.57 | $0.59 | $14.65 | 147,872 |
| 2021-03-15 | $0.57 | $0.59 | $0.56 | $0.58 | $14.38 | 105,519 |
| 2021-03-12 | $0.57 | $0.57 | $0.54 | $0.56 | $14.10 | 97,825 |
| 2021-03-11 | $0.56 | $0.56 | $0.53 | $0.55 | $13.80 | 117,138 |
| 2021-03-10 | $0.59 | $0.59 | $0.54 | $0.55 | $13.68 | 140,845 |
| 2021-03-09 | $0.57 | $0.60 | $0.55 | $0.56 | $13.93 | 138,478 |
| 2021-03-08 | $0.55 | $0.58 | $0.55 | $0.56 | $13.88 | 191,282 |
| 2021-03-05 | $0.51 | $0.55 | $0.48 | $0.54 | $13.42 | 403,121 |
| 2021-03-04 | $0.46 | $0.51 | $0.46 | $0.50 | $12.50 | 243,434 |
| 2021-03-03 | $0.48 | $0.48 | $0.45 | $0.48 | $12.00 | 145,503 |
| 2021-03-02 | $0.50 | $0.50 | $0.45 | $0.47 | $11.70 | 135,043 |
| 2021-03-01 | $0.46 | $0.47 | $0.45 | $0.46 | $11.47 | 137,941 |
| 2021-02-26 | $0.43 | $0.48 | $0.43 | $0.45 | $11.28 | 223,182 |
| 2021-02-25 | $0.48 | $0.50 | $0.44 | $0.48 | $11.96 | 208,129 |
| 2021-02-24 | $0.46 | $0.48 | $0.43 | $0.48 | $12.00 | 208,129 |
| 2021-02-23 | $0.46 | $0.47 | $0.42 | $0.45 | $11.33 | 279,898 |
| 2021-02-22 | $0.44 | $0.49 | $0.44 | $0.46 | $11.47 | 220,440 |
| 2021-02-19 | $0.43 | $0.47 | $0.43 | $0.46 | $11.47 | 220,440 |
| 2021-02-18 | $0.48 | $0.51 | $0.43 | $0.49 | $12.20 | 307,180 |
| 2021-02-17 | $0.53 | $0.53 | $0.48 | $0.49 | $12.25 | 307,180 |
| 2021-02-16 | $0.48 | $0.53 | $0.48 | $0.51 | $12.75 | 498,118 |
| 2021-02-12 | $0.48 | $0.53 | $0.48 | $0.49 | $12.25 | 435,965 |
| 2021-02-11 | $0.56 | $0.56 | $0.48 | $0.48 | $12.03 | 1,012,364 |
| 2021-02-10 | $0.51 | $0.59 | $0.50 | $0.50 | $12.61 | 133,033 |
| 2021-02-09 | $0.49 | $0.52 | $0.49 | $0.50 | $12.50 | 133,033 |
| 2021-02-08 | $0.50 | $0.51 | $0.48 | $0.50 | $12.56 | 155,339 |
| 2021-02-05 | $0.51 | $0.51 | $0.49 | $0.50 | $12.50 | 96,420 |
| 2021-02-04 | $0.50 | $0.51 | $0.47 | $0.50 | $12.49 | 81,572 |
| 2021-02-03 | $0.54 | $0.54 | $0.48 | $0.51 | $12.71 | 108,399 |
| 2021-02-02 | $0.53 | $0.54 | $0.48 | $0.52 | $13.00 | 90,175 |
| 2021-02-01 | $0.51 | $0.51 | $0.47 | $0.49 | $12.26 | 118,671 |
| 2021-01-29 | $0.56 | $0.57 | $0.48 | $0.48 | $12.11 | 195,117 |
| 2021-01-28 | $0.52 | $0.57 | $0.51 | $0.55 | $13.68 | 146,628 |
| 2021-01-27 | $0.54 | $0.55 | $0.48 | $0.53 | $13.27 | 161,296 |
| 2021-01-26 | $0.55 | $0.59 | $0.53 | $0.55 | $13.75 | 165,302 |
| 2021-01-25 | $0.61 | $0.61 | $0.54 | $0.56 | $13.94 | 160,372 |
| 2021-01-22 | $0.62 | $0.63 | $0.57 | $0.60 | $14.90 | 212,770 |
| 2021-01-21 | $0.55 | $0.63 | $0.54 | $0.62 | $15.45 | 457,808 |
| 2021-01-20 | $0.45 | $0.54 | $0.45 | $0.53 | $13.24 | 162,313 |
| 2021-01-19 | $0.49 | $0.49 | $0.45 | $0.47 | $11.75 | 54,447 |
| 2021-01-15 | $0.45 | $0.49 | $0.45 | $0.46 | $11.60 | 71,211 |
| 2021-01-14 | $0.44 | $0.48 | $0.43 | $0.47 | $11.75 | 122,425 |
| 2021-01-13 | $0.42 | $0.45 | $0.41 | $0.44 | $10.88 | 72,573 |
| 2021-01-12 | $0.41 | $0.42 | $0.40 | $0.41 | $10.25 | 64,585 |
| 2021-01-11 | $0.40 | $0.41 | $0.39 | $0.40 | $10.00 | 53,911 |
| 2021-01-08 | $0.41 | $0.41 | $0.39 | $0.40 | $10.00 | 35,797 |
| 2021-01-07 | $0.40 | $0.41 | $0.38 | $0.40 | $9.88 | 56,910 |
| 2021-01-06 | $0.38 | $0.39 | $0.36 | $0.39 | $9.68 | 53,554 |
| 2021-01-05 | $0.37 | $0.39 | $0.36 | $0.37 | $9.37 | 30,954 |
| 2021-01-04 | $0.38 | $0.40 | $0.36 | $0.37 | $9.30 | 39,739 |
| 2020-12-31 | $0.38 | $0.39 | $0.37 | $0.38 | $9.46 | 42,822 |
| 2020-12-30 | $0.36 | $0.39 | $0.36 | $0.38 | $9.58 | 61,639 |
| 2020-12-29 | $0.36 | $0.39 | $0.36 | $0.37 | $9.35 | 39,270 |
| 2020-12-28 | $0.40 | $0.40 | $0.38 | $0.38 | $9.50 | 37,066 |
| 2020-12-24 | $0.37 | $0.39 | $0.36 | $0.39 | $9.65 | 76,330 |
| 2020-12-23 | $0.36 | $0.38 | $0.35 | $0.37 | $9.20 | 47,341 |
| 2020-12-22 | $0.40 | $0.40 | $0.35 | $0.36 | $8.89 | 39,287 |
| 2020-12-21 | $0.36 | $0.40 | $0.35 | $0.36 | $9.07 | 64,052 |
| 2020-12-18 | $0.39 | $0.40 | $0.38 | $0.38 | $9.59 | 53,584 |
| 2020-12-17 | $0.35 | $0.39 | $0.35 | $0.38 | $9.53 | 35,595 |
| 2020-12-16 | $0.36 | $0.37 | $0.34 | $0.37 | $9.25 | 38,317 |
| 2020-12-15 | $0.39 | $0.39 | $0.34 | $0.36 | $8.95 | 68,365 |
| 2020-12-14 | $0.37 | $0.37 | $0.35 | $0.36 | $9.02 | 75,066 |
| 2020-12-11 | $0.36 | $0.39 | $0.35 | $0.36 | $8.90 | 58,528 |
| 2020-12-10 | $0.38 | $0.39 | $0.38 | $0.38 | $9.50 | 76,725 |
| 2020-12-09 | $0.40 | $0.40 | $0.38 | $0.38 | $9.55 | 79,587 |
| 2020-12-08 | $0.38 | $0.40 | $0.38 | $0.39 | $9.78 | 64,603 |
| 2020-12-07 | $0.37 | $0.41 | $0.37 | $0.39 | $9.76 | 92,632 |
| 2020-12-04 | $0.39 | $0.40 | $0.38 | $0.39 | $9.77 | 83,869 |
| 2020-12-03 | $0.39 | $0.41 | $0.37 | $0.39 | $9.63 | 95,648 |
| 2020-12-02 | $0.38 | $0.40 | $0.36 | $0.39 | $9.75 | 140,986 |
| 2020-12-01 | $0.42 | $0.43 | $0.34 | $0.38 | $9.50 | 266,041 |
| 2020-11-30 | $0.43 | $0.45 | $0.38 | $0.40 | $10.07 | 587,013 |
| 2020-11-27 | $0.35 | $0.39 | $0.32 | $0.38 | $9.54 | 290,583 |
| 2020-11-25 | $0.31 | $0.32 | $0.31 | $0.32 | $7.89 | 83,141 |
| 2020-11-24 | $0.31 | $0.32 | $0.31 | $0.31 | $7.75 | 212,096 |
| 2020-11-23 | $0.29 | $0.33 | $0.29 | $0.31 | $7.85 | 495,029 |
| 2020-11-20 | $0.26 | $0.32 | $0.26 | $0.29 | $7.36 | 1,073,466 |
| 2020-11-19 | $0.24 | $0.26 | $0.23 | $0.26 | $6.50 | 39,114 |
| 2020-11-18 | $0.24 | $0.25 | $0.23 | $0.24 | $5.89 | 22,281 |
| 2020-11-17 | $0.23 | $0.24 | $0.22 | $0.22 | $5.62 | 18,038 |
| 2020-11-16 | $0.21 | $0.23 | $0.21 | $0.22 | $5.59 | 23,596 |
| 2020-11-13 | $0.22 | $0.24 | $0.21 | $0.21 | $5.29 | 22,329 |
| 2020-11-12 | $0.24 | $0.24 | $0.22 | $0.23 | $5.63 | 12,635 |
| 2020-11-11 | $0.23 | $0.23 | $0.22 | $0.22 | $5.61 | 20,929 |
| 2020-11-10 | $0.23 | $0.25 | $0.23 | $0.23 | $5.80 | 13,936 |
| 2020-11-09 | $0.23 | $0.25 | $0.22 | $0.23 | $5.84 | 40,949 |
| 2020-11-06 | $0.23 | $0.24 | $0.21 | $0.22 | $5.53 | 10,288 |
| 2020-11-05 | $0.22 | $0.25 | $0.22 | $0.23 | $5.75 | 38,389 |
| 2020-11-04 | $0.24 | $0.25 | $0.22 | $0.22 | $5.62 | 28,094 |
| 2020-11-03 | $0.21 | $0.24 | $0.21 | $0.22 | $5.61 | 38,247 |
| 2020-11-02 | $0.21 | $0.22 | $0.20 | $0.22 | $5.58 | 18,453 |
| 2020-10-30 | $0.23 | $0.23 | $0.20 | $0.21 | $5.28 | 46,571 |
| 2020-10-29 | $0.23 | $0.24 | $0.23 | $0.23 | $5.78 | 13,341 |
| 2020-10-28 | $0.25 | $0.25 | $0.23 | $0.24 | $5.92 | 20,608 |
| 2020-10-27 | $0.26 | $0.26 | $0.24 | $0.24 | $6.08 | 6,835 |
| 2020-10-26 | $0.26 | $0.26 | $0.24 | $0.25 | $6.13 | 11,619 |
| 2020-10-23 | $0.26 | $0.26 | $0.24 | $0.25 | $6.25 | 103,752 |
| 2020-10-22 | $0.26 | $0.26 | $0.24 | $0.25 | $6.22 | 17,746 |
| 2020-10-21 | $0.26 | $0.26 | $0.24 | $0.25 | $6.15 | 16,657 |
| 2020-10-20 | $0.26 | $0.26 | $0.25 | $0.25 | $6.25 | 13,678 |
| 2020-10-19 | $0.24 | $0.26 | $0.24 | $0.25 | $6.25 | 10,999 |
| 2020-10-16 | $0.24 | $0.25 | $0.24 | $0.24 | $6.10 | 14,484 |
| 2020-10-15 | $0.27 | $0.27 | $0.24 | $0.25 | $6.25 | 12,903 |
| 2020-10-14 | $0.27 | $0.27 | $0.25 | $0.25 | $6.33 | 7,065 |
| 2020-10-13 | $0.25 | $0.27 | $0.25 | $0.26 | $6.45 | 11,101 |
| 2020-10-12 | $0.27 | $0.27 | $0.25 | $0.26 | $6.56 | 13,153 |
| 2020-10-09 | $0.27 | $0.27 | $0.26 | $0.26 | $6.48 | 10,606 |
| 2020-10-08 | $0.27 | $0.28 | $0.25 | $0.26 | $6.50 | 14,227 |
| 2020-10-07 | $0.27 | $0.28 | $0.25 | $0.26 | $6.50 | 18,214 |
| 2020-10-06 | $0.27 | $0.27 | $0.25 | $0.26 | $6.58 | 33,241 |
| 2020-10-05 | $0.27 | $0.27 | $0.25 | $0.26 | $6.43 | 11,539 |
| 2020-10-02 | $0.24 | $0.26 | $0.24 | $0.25 | $6.31 | 11,452 |
| 2020-10-01 | $0.25 | $0.26 | $0.25 | $0.25 | $6.30 | 13,583 |
| 2020-09-30 | $0.26 | $0.26 | $0.25 | $0.25 | $6.33 | 20,103 |
| 2020-09-29 | $0.26 | $0.27 | $0.25 | $0.26 | $6.40 | 35,855 |
| 2020-09-28 | $0.25 | $0.27 | $0.25 | $0.26 | $6.54 | 38,204 |
| 2020-09-25 | $0.26 | $0.27 | $0.25 | $0.26 | $6.40 | 21,214 |
| 2020-09-24 | $0.28 | $0.28 | $0.24 | $0.26 | $6.40 | 44,287 |
| 2020-09-23 | $0.28 | $0.30 | $0.27 | $0.27 | $6.73 | 48,143 |
| 2020-09-22 | $0.29 | $0.30 | $0.28 | $0.28 | $7.06 | 22,052 |
| 2020-09-21 | $0.32 | $0.32 | $0.29 | $0.29 | $7.36 | 21,411 |
| 2020-09-18 | $0.31 | $0.32 | $0.30 | $0.30 | $7.55 | 70,669 |
| 2020-09-17 | $0.34 | $0.34 | $0.31 | $0.31 | $7.85 | 43,461 |
| 2020-09-16 | $0.32 | $0.34 | $0.30 | $0.33 | $8.18 | 69,035 |
| 2020-09-15 | $0.31 | $0.32 | $0.31 | $0.31 | $7.65 | 10,911 |
| 2020-09-14 | $0.30 | $0.31 | $0.30 | $0.31 | $7.66 | 5,820 |
| 2020-09-11 | $0.32 | $0.32 | $0.30 | $0.31 | $7.64 | 8,467 |
| 2020-09-10 | $0.32 | $0.32 | $0.30 | $0.31 | $7.75 | 15,835 |
| 2020-09-09 | $0.31 | $0.31 | $0.29 | $0.31 | $7.67 | 14,384 |
| 2020-09-08 | $0.29 | $0.32 | $0.29 | $0.30 | $7.47 | 15,095 |
| 2020-09-04 | $0.30 | $0.31 | $0.30 | $0.31 | $7.72 | 5,931 |
| 2020-09-03 | $0.31 | $0.31 | $0.30 | $0.30 | $7.60 | 9,573 |
| 2020-09-02 | $0.30 | $0.31 | $0.30 | $0.31 | $7.64 | 20,843 |
| 2020-09-01 | $0.30 | $0.32 | $0.30 | $0.31 | $7.66 | 29,976 |
| 2020-08-31 | $0.29 | $0.32 | $0.29 | $0.31 | $7.73 | 13,327 |
| 2020-08-28 | $0.30 | $0.32 | $0.30 | $0.31 | $7.80 | 14,417 |
| 2020-08-27 | $0.29 | $0.32 | $0.29 | $0.31 | $7.68 | 19,831 |
| 2020-08-26 | $0.30 | $0.32 | $0.30 | $0.31 | $7.66 | 17,522 |
| 2020-08-25 | $0.31 | $0.32 | $0.30 | $0.31 | $7.75 | 12,180 |
| 2020-08-24 | $0.31 | $0.31 | $0.29 | $0.30 | $7.59 | 18,532 |
| 2020-08-21 | $0.31 | $0.31 | $0.30 | $0.30 | $7.38 | 18,695 |
| 2020-08-20 | $0.32 | $0.32 | $0.30 | $0.31 | $7.63 | 28,192 |
| 2020-08-19 | $0.32 | $0.32 | $0.30 | $0.30 | $7.55 | 19,396 |
| 2020-08-18 | $0.31 | $0.32 | $0.31 | $0.31 | $7.75 | 13,554 |
| 2020-08-17 | $0.30 | $0.32 | $0.30 | $0.31 | $7.75 | 11,049 |
| 2020-08-14 | $0.32 | $0.32 | $0.31 | $0.31 | $7.79 | 16,865 |
| 2020-08-13 | $0.32 | $0.32 | $0.31 | $0.31 | $7.81 | 17,603 |
| 2020-08-12 | $0.33 | $0.33 | $0.31 | $0.31 | $7.79 | 13,722 |
| 2020-08-11 | $0.32 | $0.33 | $0.31 | $0.31 | $7.78 | 23,391 |
| 2020-08-10 | $0.31 | $0.33 | $0.31 | $0.32 | $7.90 | 42,588 |
| 2020-08-07 | $0.31 | $0.34 | $0.31 | $0.32 | $7.90 | 15,897 |
| 2020-08-06 | $0.32 | $0.34 | $0.31 | $0.32 | $7.88 | 22,088 |
| 2020-08-05 | $0.32 | $0.35 | $0.32 | $0.33 | $8.23 | 19,583 |
| 2020-08-04 | $0.33 | $0.36 | $0.33 | $0.33 | $8.25 | 24,127 |
| 2020-08-03 | $0.34 | $0.36 | $0.33 | $0.35 | $8.72 | 24,906 |
| 2020-07-31 | $0.31 | $0.36 | $0.31 | $0.35 | $8.75 | 34,154 |
| 2020-07-30 | $0.33 | $0.34 | $0.32 | $0.33 | $8.25 | 21,406 |
| 2020-07-29 | $0.33 | $0.34 | $0.32 | $0.33 | $8.21 | 25,778 |
| 2020-07-28 | $0.32 | $0.34 | $0.31 | $0.33 | $8.13 | 50,334 |
| 2020-07-27 | $0.31 | $0.33 | $0.31 | $0.32 | $8.03 | 16,801 |
| 2020-07-24 | $0.35 | $0.36 | $0.32 | $0.32 | $7.97 | 61,762 |
| 2020-07-23 | $0.37 | $0.37 | $0.33 | $0.34 | $8.50 | 54,202 |
| 2020-07-22 | $0.33 | $0.38 | $0.33 | $0.36 | $9.11 | 125,576 |
| 2020-07-21 | $0.35 | $0.36 | $0.33 | $0.34 | $8.50 | 66,867 |
| 2020-07-20 | $0.34 | $0.34 | $0.32 | $0.33 | $8.25 | 19,565 |
| 2020-07-17 | $0.30 | $0.33 | $0.30 | $0.33 | $8.25 | 67,308 |
| 2020-07-16 | $0.33 | $0.33 | $0.31 | $0.32 | $8.00 | 8,807 |
| 2020-07-15 | $0.32 | $0.33 | $0.31 | $0.32 | $8.03 | 48,330 |
| 2020-07-14 | $0.33 | $0.33 | $0.31 | $0.31 | $7.81 | 17,391 |
| 2020-07-13 | $0.32 | $0.33 | $0.31 | $0.32 | $8.00 | 39,957 |
| 2020-07-10 | $0.31 | $0.32 | $0.31 | $0.32 | $8.00 | 16,967 |
| 2020-07-09 | $0.33 | $0.33 | $0.31 | $0.31 | $7.75 | 30,353 |
| 2020-07-08 | $0.32 | $0.33 | $0.32 | $0.32 | $8.00 | 14,213 |
| 2020-07-07 | $0.34 | $0.34 | $0.32 | $0.32 | $8.00 | 29,162 |
| 2020-07-06 | $0.34 | $0.34 | $0.32 | $0.33 | $8.25 | 50,683 |
| 2020-07-02 | $0.34 | $0.34 | $0.31 | $0.32 | $8.00 | 18,026 |
| 2020-07-01 | $0.37 | $0.37 | $0.31 | $0.32 | $8.00 | 23,262 |
| 2020-06-30 | $0.33 | $0.33 | $0.31 | $0.31 | $7.78 | 28,883 |
| 2020-06-29 | $0.31 | $0.34 | $0.31 | $0.32 | $8.00 | 20,504 |
| 2020-06-26 | $0.35 | $0.35 | $0.31 | $0.32 | $8.00 | 24,281 |
| 2020-06-25 | $0.35 | $0.35 | $0.31 | $0.33 | $8.25 | 170,249 |
| 2020-06-24 | $0.34 | $0.35 | $0.32 | $0.33 | $8.25 | 54,298 |
| 2020-06-23 | $0.35 | $0.36 | $0.33 | $0.34 | $8.50 | 50,663 |
| 2020-06-22 | $0.36 | $0.36 | $0.33 | $0.34 | $8.50 | 149,413 |
| 2020-06-19 | $0.36 | $0.38 | $0.34 | $0.34 | $8.50 | 70,243 |
| 2020-06-18 | $0.38 | $0.39 | $0.35 | $0.36 | $9.00 | 20,991 |
| 2020-06-17 | $0.36 | $0.39 | $0.35 | $0.38 | $9.50 | 31,485 |
| 2020-06-16 | $0.36 | $0.38 | $0.35 | $0.38 | $9.50 | 73,666 |
| 2020-06-15 | $0.36 | $0.38 | $0.34 | $0.35 | $8.75 | 65,471 |
| 2020-06-12 | $0.37 | $0.39 | $0.36 | $0.38 | $9.50 | 79,585 |
| 2020-06-11 | $0.37 | $0.40 | $0.34 | $0.36 | $9.00 | 97,943 |
| 2020-06-10 | $0.49 | $0.50 | $0.41 | $0.43 | $10.75 | 80,885 |
| 2020-06-09 | $0.46 | $0.52 | $0.43 | $0.47 | $11.75 | 197,724 |
| 2020-06-08 | $0.39 | $0.43 | $0.36 | $0.43 | $10.75 | 125,291 |
| 2020-06-05 | $0.35 | $0.37 | $0.35 | $0.35 | $8.75 | 53,026 |
| 2020-06-04 | $0.37 | $0.37 | $0.35 | $0.35 | $8.75 | 42,748 |
| 2020-06-03 | $0.34 | $0.36 | $0.33 | $0.36 | $9.00 | 43,796 |
| 2020-06-02 | $0.34 | $0.35 | $0.33 | $0.33 | $8.25 | 24,459 |
| 2020-06-01 | $0.35 | $0.35 | $0.32 | $0.34 | $8.50 | 26,826 |
| 2020-05-29 | $0.37 | $0.37 | $0.32 | $0.32 | $8.00 | 232,204 |
| 2020-05-28 | $0.37 | $0.38 | $0.35 | $0.35 | $8.75 | 14,202 |
| 2020-05-27 | $0.38 | $0.38 | $0.35 | $0.37 | $9.25 | 21,162 |
| 2020-05-26 | $0.38 | $0.38 | $0.36 | $0.37 | $9.25 | 37,165 |
| 2020-05-22 | $0.35 | $0.36 | $0.34 | $0.35 | $8.75 | 11,066 |
| 2020-05-21 | $0.34 | $0.38 | $0.34 | $0.35 | $8.71 | 24,481 |
| 2020-05-20 | $0.34 | $0.37 | $0.33 | $0.37 | $9.25 | 53,706 |
| 2020-05-19 | $0.33 | $0.34 | $0.30 | $0.33 | $8.25 | 22,662 |
| 2020-05-18 | $0.29 | $0.33 | $0.29 | $0.32 | $8.00 | 27,428 |
| 2020-05-15 | $0.32 | $0.32 | $0.29 | $0.30 | $7.50 | 45,087 |
| 2020-05-14 | $0.30 | $0.31 | $0.29 | $0.30 | $7.50 | 23,192 |
| 2020-05-13 | $0.33 | $0.33 | $0.30 | $0.30 | $7.50 | 34,275 |
| 2020-05-12 | $0.33 | $0.33 | $0.30 | $0.31 | $7.75 | 30,668 |
| 2020-05-11 | $0.32 | $0.34 | $0.31 | $0.31 | $7.75 | 23,991 |
| 2020-05-08 | $0.34 | $0.34 | $0.31 | $0.32 | $8.00 | 43,358 |
| 2020-05-07 | $0.38 | $0.42 | $0.32 | $0.33 | $8.25 | 59,422 |
| 2020-05-06 | $0.40 | $0.40 | $0.37 | $0.38 | $9.50 | 27,281 |
| 2020-05-05 | $0.36 | $0.38 | $0.35 | $0.38 | $9.50 | 23,055 |
| 2020-05-04 | $0.35 | $0.35 | $0.32 | $0.35 | $8.75 | 20,143 |
| 2020-05-01 | $0.35 | $0.37 | $0.31 | $0.33 | $8.25 | 28,289 |
| 2020-04-30 | $0.37 | $0.38 | $0.33 | $0.35 | $8.75 | 30,992 |
| 2020-04-29 | $0.32 | $0.36 | $0.31 | $0.35 | $8.75 | 61,827 |
| 2020-04-28 | $0.33 | $0.33 | $0.29 | $0.30 | $7.50 | 23,535 |
| 2020-04-27 | $0.31 | $0.31 | $0.30 | $0.30 | $7.50 | 19,592 |
| 2020-04-24 | $0.31 | $0.31 | $0.29 | $0.30 | $7.39 | 10,765 |
| 2020-04-23 | $0.30 | $0.31 | $0.30 | $0.30 | $7.50 | 13,441 |
| 2020-04-22 | $0.31 | $0.31 | $0.28 | $0.29 | $7.25 | 25,428 |
| 2020-04-21 | $0.32 | $0.32 | $0.28 | $0.29 | $7.25 | 34,378 |
| 2020-04-20 | $0.33 | $0.33 | $0.30 | $0.30 | $7.50 | 16,891 |
| 2020-04-17 | $0.33 | $0.33 | $0.31 | $0.31 | $7.65 | 15,187 |
| 2020-04-16 | $0.33 | $0.34 | $0.30 | $0.31 | $7.75 | 24,183 |
| 2020-04-15 | $0.34 | $0.34 | $0.32 | $0.32 | $8.00 | 18,715 |
| 2020-04-14 | $0.34 | $0.35 | $0.34 | $0.34 | $8.50 | 23,613 |
| 2020-04-13 | $0.35 | $0.38 | $0.32 | $0.34 | $8.50 | 26,029 |
| 2020-04-09 | $0.34 | $0.38 | $0.33 | $0.35 | $8.75 | 38,907 |
| 2020-04-08 | $0.32 | $0.35 | $0.32 | $0.33 | $8.25 | 23,387 |
| 2020-04-07 | $0.31 | $0.35 | $0.30 | $0.32 | $8.00 | 67,036 |
| 2020-04-06 | $0.33 | $0.33 | $0.28 | $0.30 | $7.50 | 23,596 |
| 2020-04-03 | $0.32 | $0.32 | $0.27 | $0.29 | $7.25 | 27,274 |
| 2020-04-02 | $0.33 | $0.33 | $0.29 | $0.30 | $7.50 | 17,791 |
| 2020-04-01 | $0.28 | $0.33 | $0.28 | $0.29 | $7.25 | 46,342 |
| 2020-03-31 | $0.32 | $0.32 | $0.30 | $0.31 | $7.75 | 22,627 |
| 2020-03-30 | $0.36 | $0.36 | $0.29 | $0.30 | $7.50 | 58,058 |
| 2020-03-27 | $0.39 | $0.39 | $0.32 | $0.32 | $8.00 | 36,531 |
| 2020-03-26 | $0.39 | $0.42 | $0.36 | $0.37 | $9.25 | 37,030 |
| 2020-03-25 | $0.30 | $0.38 | $0.30 | $0.35 | $8.75 | 53,222 |
| 2020-03-24 | $0.36 | $0.36 | $0.29 | $0.31 | $7.75 | 30,555 |
| 2020-03-23 | $0.35 | $0.36 | $0.28 | $0.30 | $7.50 | 29,321 |
| 2020-03-20 | $0.40 | $0.40 | $0.32 | $0.33 | $8.25 | 114,798 |
| 2020-03-19 | $0.31 | $0.35 | $0.27 | $0.34 | $8.50 | 33,350 |
| 2020-03-18 | $0.35 | $0.40 | $0.27 | $0.30 | $7.50 | 75,198 |
| 2020-03-17 | $0.44 | $0.49 | $0.39 | $0.41 | $10.25 | 23,077 |
| 2020-03-16 | $0.60 | $0.60 | $0.43 | $0.43 | $10.75 | 34,864 |
| 2020-03-13 | $0.47 | $0.57 | $0.47 | $0.57 | $14.25 | 32,946 |
| 2020-03-12 | $0.60 | $0.60 | $0.46 | $0.46 | $11.50 | 31,372 |
| 2020-03-11 | $0.62 | $0.65 | $0.58 | $0.60 | $15.00 | 16,397 |
| 2020-03-10 | $0.63 | $0.69 | $0.61 | $0.62 | $15.50 | 7,786 |
| 2020-03-09 | $0.61 | $0.65 | $0.59 | $0.64 | $16.00 | 27,384 |
| 2020-03-06 | $0.71 | $0.71 | $0.66 | $0.68 | $17.00 | 19,350 |
| 2020-03-05 | $0.76 | $0.76 | $0.70 | $0.70 | $17.50 | 11,426 |
| 2020-03-04 | $0.80 | $0.80 | $0.75 | $0.76 | $19.00 | 16,240 |
| 2020-03-03 | $0.85 | $0.85 | $0.75 | $0.76 | $19.00 | 11,825 |
| 2020-03-02 | $0.78 | $0.81 | $0.73 | $0.80 | $20.00 | 24,351 |
| 2020-02-28 | $0.80 | $0.81 | $0.71 | $0.72 | $18.00 | 37,962 |
| 2020-02-27 | $0.90 | $0.90 | $0.80 | $0.85 | $21.25 | 25,562 |
| 2020-02-26 | $0.92 | $0.92 | $0.89 | $0.90 | $22.50 | 12,825 |
| 2020-02-25 | $0.89 | $0.98 | $0.89 | $0.90 | $22.50 | 16,751 |
| 2020-02-24 | $0.95 | $0.95 | $0.86 | $0.92 | $23.00 | 42,137 |
| 2020-02-21 | $1.05 | $1.07 | $0.94 | $0.95 | $23.75 | 26,210 |
| 2020-02-20 | $1.08 | $1.11 | $1.05 | $1.05 | $26.25 | 10,840 |
| 2020-02-19 | $1.12 | $1.18 | $1.09 | $1.10 | $27.50 | 10,559 |
| 2020-02-18 | $1.40 | $1.40 | $1.07 | $1.12 | $28.00 | 48,158 |
| 2020-02-14 | $1.25 | $1.30 | $1.19 | $1.24 | $31.00 | 18,636 |
| 2020-02-13 | $1.15 | $1.28 | $1.08 | $1.28 | $32.00 | 33,326 |
| 2020-02-12 | $1.07 | $1.18 | $1.06 | $1.18 | $29.50 | 86,695 |
| 2020-02-11 | $1.15 | $1.16 | $1.05 | $1.06 | $26.50 | 116,507 |
| 2020-02-10 | $1.12 | $1.15 | $1.11 | $1.11 | $27.75 | 6,322 |
| 2020-02-07 | $1.03 | $1.13 | $1.03 | $1.11 | $27.75 | 25,130 |
| 2020-02-06 | $1.02 | $1.15 | $1.02 | $1.08 | $27.00 | 9,654 |
| 2020-02-05 | $1.13 | $1.15 | $1.06 | $1.10 | $27.50 | 24,429 |
| 2020-02-04 | $0.99 | $1.17 | $0.98 | $1.17 | $29.25 | 109,985 |
| 2020-02-03 | $0.92 | $0.98 | $0.92 | $0.98 | $24.50 | 6,941 |
| 2020-01-31 | $0.94 | $0.98 | $0.92 | $0.92 | $23.00 | 5,605 |
| 2020-01-30 | $0.94 | $0.97 | $0.94 | $0.94 | $23.50 | 8,087 |
| 2020-01-29 | $0.99 | $1.00 | $0.95 | $0.96 | $24.00 | 13,095 |
| 2020-01-28 | $0.91 | $0.99 | $0.89 | $0.98 | $24.50 | 7,602 |
| 2020-01-27 | $0.89 | $0.95 | $0.88 | $0.91 | $22.75 | 25,611 |
| 2020-01-24 | $0.95 | $0.96 | $0.91 | $0.94 | $23.50 | 14,902 |
| 2020-01-23 | $1.01 | $1.01 | $0.92 | $0.93 | $23.25 | 28,475 |
| 2020-01-22 | $1.01 | $1.10 | $0.96 | $0.96 | $24.00 | 48,108 |
| 2020-01-21 | $0.93 | $1.00 | $0.91 | $0.98 | $24.50 | 62,784 |
| 2020-01-17 | $0.95 | $0.97 | $0.85 | $0.85 | $21.25 | 122,330 |
| 2020-01-16 | $1.05 | $1.05 | $0.85 | $0.93 | $23.25 | 141,680 |
| 2020-01-15 | $1.37 | $1.39 | $1.37 | $1.37 | $34.25 | 4,909 |
| 2020-01-14 | $1.35 | $1.38 | $1.35 | $1.37 | $34.25 | 6,420 |
| 2020-01-13 | $1.40 | $1.40 | $1.37 | $1.37 | $34.25 | 15,050 |
| 2020-01-10 | $1.43 | $1.43 | $1.38 | $1.39 | $34.75 | 3,671 |
| 2020-01-09 | $1.42 | $1.43 | $1.40 | $1.42 | $35.50 | 4,362 |
| 2020-01-08 | $1.45 | $1.45 | $1.42 | $1.42 | $35.50 | 15,921 |
| 2020-01-07 | $1.46 | $1.48 | $1.45 | $1.47 | $36.75 | 9,542 |
| 2020-01-06 | $1.53 | $1.53 | $1.46 | $1.47 | $36.75 | 7,920 |
| 2020-01-03 | $1.49 | $1.50 | $1.49 | $1.49 | $37.25 | 4,263 |
| 2020-01-02 | $1.50 | $1.51 | $1.48 | $1.50 | $37.50 | 6,408 |
| 2019-12-31 | $1.46 | $1.50 | $1.46 | $1.47 | $36.75 | 9,433 |
| 2019-12-30 | $1.46 | $1.49 | $1.46 | $1.46 | $36.50 | 5,196 |
| 2019-12-27 | $1.43 | $1.48 | $1.41 | $1.45 | $36.25 | 5,286 |
| 2019-12-26 | $1.44 | $1.46 | $1.42 | $1.42 | $35.50 | 10,061 |
| 2019-12-24 | $1.43 | $1.46 | $1.42 | $1.44 | $36.00 | 6,820 |
| 2019-12-23 | $1.39 | $1.48 | $1.39 | $1.42 | $35.50 | 4,412 |
| 2019-12-20 | $1.46 | $1.46 | $1.42 | $1.42 | $35.50 | 19,880 |
| 2019-12-19 | $1.42 | $1.50 | $1.42 | $1.48 | $37.00 | 12,089 |
| 2019-12-18 | $1.42 | $1.44 | $1.40 | $1.43 | $35.75 | 67,105 |
| 2019-12-17 | $1.44 | $1.46 | $1.44 | $1.44 | $36.00 | 4,877 |
| 2019-12-16 | $1.40 | $1.47 | $1.40 | $1.45 | $36.25 | 4,760 |
| 2019-12-13 | $1.43 | $1.45 | $1.43 | $1.45 | $36.25 | 2,372 |
| 2019-12-12 | $1.44 | $1.46 | $1.44 | $1.45 | $36.25 | 4,367 |
| 2019-12-11 | $1.44 | $1.46 | $1.41 | $1.43 | $35.75 | 4,200 |
| 2019-12-10 | $1.46 | $1.49 | $1.45 | $1.45 | $36.25 | 5,126 |
| 2019-12-09 | $1.49 | $1.50 | $1.43 | $1.48 | $37.00 | 3,977 |
| 2019-12-06 | $1.46 | $1.50 | $1.46 | $1.48 | $37.01 | 2,303 |
| 2019-12-05 | $1.46 | $1.54 | $1.44 | $1.46 | $36.50 | 2,459 |
| 2019-12-04 | $1.48 | $1.49 | $1.47 | $1.47 | $36.75 | 16,460 |
| 2019-12-03 | $1.48 | $1.51 | $1.47 | $1.48 | $37.00 | 2,638 |
| 2019-12-02 | $1.44 | $1.52 | $1.44 | $1.51 | $37.75 | 1,895 |
| 2019-11-29 | $1.49 | $1.53 | $1.48 | $1.49 | $37.25 | 1,448 |
| 2019-11-27 | $1.52 | $1.54 | $1.51 | $1.51 | $37.75 | 2,308 |
| 2019-11-26 | $1.49 | $1.56 | $1.47 | $1.53 | $38.25 | 15,637 |
| 2019-11-25 | $1.59 | $1.59 | $1.50 | $1.52 | $38.00 | 5,608 |
| 2019-11-22 | $1.59 | $1.60 | $1.51 | $1.51 | $37.75 | 2,645 |
| 2019-11-21 | $1.60 | $1.62 | $1.58 | $1.60 | $40.00 | 2,188 |
| 2019-11-20 | $1.54 | $1.59 | $1.54 | $1.59 | $39.75 | 5,132 |
| 2019-11-19 | $1.56 | $1.56 | $1.52 | $1.55 | $38.75 | 2,762 |
| 2019-11-18 | $1.53 | $1.56 | $1.52 | $1.56 | $39.00 | 2,494 |
| 2019-11-15 | $1.49 | $1.57 | $1.49 | $1.54 | $38.50 | 3,689 |
| 2019-11-14 | $1.51 | $1.54 | $1.50 | $1.53 | $38.25 | 4,457 |
| 2019-11-13 | $1.46 | $1.51 | $1.42 | $1.50 | $37.50 | 5,332 |
| 2019-11-12 | $1.53 | $1.58 | $1.46 | $1.46 | $36.50 | 6,826 |
| 2019-11-11 | $1.47 | $1.58 | $1.47 | $1.56 | $39.00 | 5,325 |
| 2019-11-08 | $1.50 | $1.52 | $1.48 | $1.52 | $38.00 | 5,869 |
| 2019-11-07 | $1.47 | $1.52 | $1.47 | $1.50 | $37.50 | 12,539 |
| 2019-11-06 | $1.44 | $1.45 | $1.43 | $1.45 | $36.25 | 4,879 |
| 2019-11-05 | $1.50 | $1.50 | $1.41 | $1.45 | $36.25 | 5,890 |
| 2019-11-04 | $1.38 | $1.49 | $1.38 | $1.48 | $37.00 | 26,726 |
| 2019-11-01 | $1.30 | $1.38 | $1.27 | $1.38 | $34.50 | 11,733 |
| 2019-10-31 | $1.25 | $1.35 | $1.18 | $1.26 | $31.50 | 20,768 |
| 2019-10-30 | $1.21 | $1.21 | $1.18 | $1.19 | $29.75 | 8,193 |
| 2019-10-29 | $1.25 | $1.25 | $1.19 | $1.20 | $30.00 | 8,850 |
| 2019-10-28 | $1.21 | $1.26 | $1.21 | $1.22 | $30.50 | 44,149 |
| 2019-10-25 | $1.26 | $1.26 | $1.22 | $1.23 | $30.75 | 14,275 |
| 2019-10-24 | $1.24 | $1.25 | $1.22 | $1.22 | $30.50 | 9,267 |
| 2019-10-23 | $1.25 | $1.26 | $1.24 | $1.25 | $31.25 | 42,305 |
| 2019-10-22 | $1.25 | $1.25 | $1.23 | $1.24 | $31.00 | 30,355 |
| 2019-10-21 | $1.21 | $1.25 | $1.21 | $1.24 | $31.00 | 48,607 |
| 2019-10-18 | $1.26 | $1.26 | $1.22 | $1.23 | $30.75 | 4,263 |
| 2019-10-17 | $1.27 | $1.27 | $1.22 | $1.22 | $30.50 | 1,032 |
| 2019-10-16 | $1.25 | $1.25 | $1.18 | $1.23 | $30.75 | 6,006 |
| 2019-10-15 | $1.21 | $1.23 | $1.17 | $1.22 | $30.50 | 34,732 |
| 2019-10-14 | $1.17 | $1.21 | $1.16 | $1.19 | $29.75 | 3,018 |
| 2019-10-11 | $1.24 | $1.24 | $1.18 | $1.20 | $30.00 | 27,940 |
| 2019-10-10 | $1.19 | $1.24 | $1.16 | $1.23 | $30.75 | 35,419 |
| 2019-10-09 | $1.20 | $1.21 | $1.17 | $1.19 | $29.75 | 29,420 |
| 2019-10-08 | $1.20 | $1.20 | $1.16 | $1.16 | $29.00 | 3,220 |
| 2019-10-07 | $1.21 | $1.26 | $1.20 | $1.20 | $30.00 | 2,703 |
| 2019-10-04 | $1.19 | $1.25 | $1.19 | $1.22 | $30.50 | 9,804 |
| 2019-10-03 | $1.19 | $1.24 | $1.16 | $1.20 | $30.00 | 5,952 |
| 2019-10-02 | $1.23 | $1.25 | $1.16 | $1.17 | $29.25 | 16,774 |
| 2019-10-01 | $1.36 | $1.37 | $1.21 | $1.22 | $30.50 | 14,455 |
| 2019-09-30 | $1.28 | $1.37 | $1.28 | $1.37 | $34.25 | 3,549 |
| 2019-09-27 | $1.30 | $1.32 | $1.29 | $1.30 | $32.50 | 2,611 |
| 2019-09-26 | $1.35 | $1.36 | $1.28 | $1.30 | $32.50 | 4,496 |
| 2019-09-25 | $1.35 | $1.37 | $1.34 | $1.35 | $33.75 | 2,233 |
| 2019-09-24 | $1.42 | $1.43 | $1.35 | $1.35 | $33.75 | 3,372 |
| 2019-09-23 | $1.38 | $1.44 | $1.38 | $1.43 | $35.75 | 3,632 |
| 2019-09-20 | $1.42 | $1.44 | $1.40 | $1.42 | $35.50 | 9,393 |
| 2019-09-19 | $1.39 | $1.45 | $1.39 | $1.43 | $35.75 | 2,434 |
| 2019-09-18 | $1.40 | $1.43 | $1.40 | $1.42 | $35.50 | 2,327 |
| 2019-09-17 | $1.40 | $1.41 | $1.39 | $1.40 | $35.00 | 3,945 |
| 2019-09-16 | $1.46 | $1.46 | $1.38 | $1.39 | $34.75 | 12,345 |
| 2019-09-13 | $1.43 | $1.44 | $1.40 | $1.42 | $35.50 | 1,978 |
| 2019-09-12 | $1.47 | $1.48 | $1.43 | $1.45 | $36.25 | 12,781 |
| 2019-09-11 | $1.43 | $1.45 | $1.41 | $1.44 | $36.00 | 3,369 |
| 2019-09-10 | $1.43 | $1.43 | $1.36 | $1.42 | $35.50 | 10,784 |
| 2019-09-09 | $1.36 | $1.38 | $1.34 | $1.37 | $34.25 | 2,926 |
| 2019-09-06 | $1.37 | $1.37 | $1.34 | $1.34 | $33.50 | 2,485 |
| 2019-09-05 | $1.34 | $1.41 | $1.34 | $1.37 | $34.25 | 3,894 |
| 2019-09-04 | $1.34 | $1.38 | $1.33 | $1.35 | $33.75 | 5,685 |
| 2019-09-03 | $1.32 | $1.34 | $1.29 | $1.34 | $33.50 | 4,843 |
| 2019-08-30 | $1.32 | $1.32 | $1.27 | $1.29 | $32.25 | 3,500 |
| 2019-08-29 | $1.28 | $1.29 | $1.26 | $1.27 | $31.75 | 2,361 |
| 2019-08-28 | $1.26 | $1.29 | $1.25 | $1.27 | $31.75 | 3,515 |
| 2019-08-27 | $1.25 | $1.29 | $1.25 | $1.27 | $31.75 | 43,447 |
| 2019-08-26 | $1.16 | $1.27 | $1.16 | $1.25 | $31.25 | 13,121 |
| 2019-08-23 | $1.32 | $1.32 | $1.20 | $1.20 | $30.00 | 11,842 |
| 2019-08-22 | $1.33 | $1.33 | $1.28 | $1.28 | $32.00 | 9,383 |
| 2019-08-21 | $1.25 | $1.30 | $1.25 | $1.28 | $32.00 | 11,735 |
| 2019-08-20 | $1.27 | $1.29 | $1.26 | $1.26 | $31.50 | 3,086 |
| 2019-08-19 | $1.30 | $1.30 | $1.22 | $1.28 | $32.00 | 14,812 |
| 2019-08-16 | $1.20 | $1.27 | $1.16 | $1.26 | $31.50 | 20,461 |
| 2019-08-15 | $1.27 | $1.30 | $1.18 | $1.20 | $30.00 | 18,067 |
| 2019-08-14 | $1.27 | $1.32 | $1.27 | $1.28 | $32.00 | 4,695 |
| 2019-08-13 | $1.26 | $1.35 | $1.26 | $1.33 | $33.25 | 10,348 |
| 2019-08-12 | $1.36 | $1.36 | $1.30 | $1.30 | $32.50 | 12,768 |
| 2019-08-09 | $1.38 | $1.39 | $1.36 | $1.37 | $34.25 | 7,468 |
| 2019-08-08 | $1.37 | $1.41 | $1.37 | $1.39 | $34.75 | 6,942 |
| 2019-08-07 | $1.38 | $1.40 | $1.35 | $1.40 | $35.00 | 3,804 |
| 2019-08-06 | $1.45 | $1.45 | $1.37 | $1.41 | $35.25 | 9,107 |
| 2019-08-05 | $1.38 | $1.50 | $1.38 | $1.41 | $35.25 | 12,666 |
| 2019-08-02 | $1.44 | $1.46 | $1.40 | $1.42 | $35.50 | 7,707 |
| 2019-08-01 | $1.52 | $1.56 | $1.38 | $1.43 | $35.75 | 42,078 |
| 2019-07-31 | $1.74 | $1.79 | $1.70 | $1.73 | $43.25 | 7,215 |
| 2019-07-30 | $1.74 | $1.78 | $1.70 | $1.73 | $43.25 | 2,050 |
| 2019-07-29 | $1.70 | $1.75 | $1.69 | $1.74 | $43.50 | 5,624 |
| 2019-07-26 | $1.72 | $1.72 | $1.65 | $1.66 | $41.50 | 3,647 |
| 2019-07-25 | $1.71 | $1.71 | $1.63 | $1.66 | $41.50 | 2,172 |
| 2019-07-24 | $1.61 | $1.65 | $1.61 | $1.65 | $41.25 | 1,942 |
| 2019-07-23 | $1.61 | $1.63 | $1.61 | $1.63 | $40.75 | 3,646 |
| 2019-07-22 | $1.55 | $1.62 | $1.54 | $1.62 | $40.50 | 5,059 |
| 2019-07-19 | $1.67 | $1.67 | $1.60 | $1.60 | $40.00 | 6,167 |
| 2019-07-18 | $1.70 | $1.70 | $1.57 | $1.63 | $40.75 | 65,122 |
| 2019-07-17 | $1.65 | $1.70 | $1.65 | $1.70 | $42.50 | 1,747 |
| 2019-07-16 | $1.65 | $1.75 | $1.65 | $1.71 | $42.75 | 5,277 |
| 2019-07-15 | $1.65 | $1.70 | $1.65 | $1.68 | $42.00 | 3,396 |
| 2019-07-12 | $1.65 | $1.70 | $1.65 | $1.68 | $42.00 | 6,683 |
| 2019-07-11 | $1.67 | $1.70 | $1.67 | $1.67 | $41.75 | 3,139 |
| 2019-07-10 | $1.66 | $1.70 | $1.66 | $1.67 | $41.75 | 3,460 |
| 2019-07-09 | $1.63 | $1.69 | $1.63 | $1.68 | $42.00 | 2,232 |
| 2019-07-08 | $1.77 | $1.77 | $1.69 | $1.69 | $42.25 | 11,188 |
| 2019-07-05 | $1.63 | $1.73 | $1.63 | $1.73 | $43.25 | 7,730 |
| 2019-07-03 | $1.64 | $1.67 | $1.63 | $1.66 | $41.50 | 1,748 |
| 2019-07-02 | $1.67 | $1.69 | $1.63 | $1.64 | $41.00 | 6,993 |
| 2019-07-01 | $1.69 | $1.70 | $1.65 | $1.66 | $41.50 | 1,226 |
| 2019-06-28 | $1.64 | $1.70 | $1.64 | $1.66 | $41.50 | 2,530 |
| 2019-06-27 | $1.71 | $1.71 | $1.68 | $1.68 | $42.00 | 2,773 |
| 2019-06-26 | $1.75 | $1.75 | $1.64 | $1.70 | $42.50 | 4,621 |
| 2019-06-25 | $1.72 | $1.80 | $1.70 | $1.70 | $42.50 | 4,145 |
| 2019-06-24 | $1.75 | $1.75 | $1.65 | $1.66 | $41.50 | 6,300 |
| 2019-06-21 | $1.70 | $1.73 | $1.67 | $1.68 | $42.00 | 2,868 |
| 2019-06-20 | $1.69 | $1.71 | $1.66 | $1.70 | $42.50 | 4,041 |
| 2019-06-19 | $1.69 | $1.71 | $1.63 | $1.64 | $41.00 | 5,664 |
| 2019-06-18 | $1.85 | $1.85 | $1.69 | $1.69 | $42.25 | 7,595 |
| 2019-06-17 | $1.65 | $1.80 | $1.64 | $1.79 | $44.75 | 14,149 |
| 2019-06-14 | $1.64 | $1.64 | $1.59 | $1.62 | $40.50 | 1,899 |
| 2019-06-13 | $1.65 | $1.65 | $1.61 | $1.62 | $40.50 | 2,602 |
| 2019-06-12 | $1.59 | $1.65 | $1.59 | $1.63 | $40.75 | 4,311 |
| 2019-06-11 | $1.62 | $1.64 | $1.59 | $1.64 | $41.00 | 5,080 |
| 2019-06-10 | $1.62 | $1.65 | $1.56 | $1.61 | $40.25 | 13,899 |
| 2019-06-07 | $1.58 | $1.59 | $1.55 | $1.56 | $39.10 | 1,407 |
| 2019-06-06 | $1.67 | $1.67 | $1.54 | $1.55 | $38.75 | 9,269 |
| 2019-06-05 | $1.49 | $1.68 | $1.49 | $1.61 | $40.25 | 26,183 |
| 2019-06-04 | $1.48 | $1.50 | $1.45 | $1.46 | $36.50 | 10,407 |
| 2019-06-03 | $1.50 | $1.50 | $1.46 | $1.47 | $36.75 | 2,802 |
| 2019-05-31 | $1.50 | $1.51 | $1.47 | $1.48 | $37.00 | 5,366 |
| 2019-05-30 | $1.56 | $1.56 | $1.50 | $1.50 | $37.50 | 4,015 |
| 2019-05-29 | $1.54 | $1.54 | $1.50 | $1.51 | $37.75 | 3,043 |
| 2019-05-28 | $1.56 | $1.62 | $1.54 | $1.54 | $38.50 | 6,593 |
| 2019-05-24 | $1.60 | $1.60 | $1.53 | $1.54 | $38.50 | 4,567 |
| 2019-05-23 | $1.55 | $1.55 | $1.51 | $1.54 | $38.50 | 9,304 |
| 2019-05-22 | $1.63 | $1.65 | $1.56 | $1.58 | $39.50 | 1,543 |
| 2019-05-21 | $1.55 | $1.64 | $1.55 | $1.64 | $41.00 | 7,493 |
| 2019-05-20 | $1.48 | $1.61 | $1.48 | $1.57 | $39.25 | 826 |
| 2019-05-17 | $1.60 | $1.62 | $1.56 | $1.59 | $39.75 | 6,540 |
| 2019-05-16 | $1.53 | $1.60 | $1.49 | $1.58 | $39.50 | 4,581 |
| 2019-05-15 | $1.47 | $1.53 | $1.47 | $1.49 | $37.25 | 8,649 |
| 2019-05-14 | $1.59 | $1.59 | $1.52 | $1.52 | $38.00 | 9,852 |
| 2019-05-13 | $1.56 | $1.58 | $1.53 | $1.54 | $38.50 | 9,948 |
| 2019-05-10 | $1.60 | $1.60 | $1.56 | $1.59 | $39.75 | 6,408 |
| 2019-05-09 | $1.62 | $1.63 | $1.59 | $1.60 | $40.00 | 4,195 |
| 2019-05-08 | $1.64 | $1.66 | $1.61 | $1.62 | $40.50 | 9,974 |
| 2019-05-07 | $1.65 | $1.65 | $1.58 | $1.60 | $40.00 | 9,092 |
| 2019-05-06 | $1.63 | $1.71 | $1.63 | $1.65 | $41.25 | 10,324 |
| 2019-05-03 | $1.64 | $1.74 | $1.63 | $1.70 | $42.50 | 9,099 |
| 2019-05-02 | $1.70 | $1.73 | $1.56 | $1.65 | $41.25 | 13,418 |
| 2019-05-01 | $1.72 | $1.75 | $1.70 | $1.73 | $43.25 | 6,280 |
| 2019-04-30 | $1.83 | $1.83 | $1.71 | $1.72 | $43.00 | 14,157 |
| 2019-04-29 | $1.78 | $1.81 | $1.71 | $1.76 | $44.00 | 12,234 |
| 2019-04-26 | $1.76 | $1.86 | $1.72 | $1.76 | $43.94 | 31,490 |
| 2019-04-25 | $1.83 | $1.90 | $1.61 | $1.86 | $46.50 | 62,690 |
| 2019-04-24 | $2.06 | $2.16 | $2.06 | $2.15 | $53.75 | 15,962 |
| 2019-04-23 | $2.02 | $2.11 | $2.02 | $2.11 | $52.75 | 9,192 |
| 2019-04-22 | $1.98 | $2.05 | $1.98 | $2.03 | $50.75 | 2,656 |
| 2019-04-18 | $1.98 | $2.04 | $1.98 | $2.02 | $50.50 | 2,152 |
| 2019-04-17 | $2.04 | $2.10 | $1.98 | $2.00 | $50.00 | 9,767 |
| 2019-04-16 | $1.95 | $2.03 | $1.95 | $2.01 | $50.25 | 5,979 |
| 2019-04-15 | $1.98 | $2.06 | $1.97 | $1.98 | $49.50 | 13,371 |
| 2019-04-12 | $2.06 | $2.06 | $2.01 | $2.03 | $50.75 | 5,794 |
| 2019-04-11 | $2.03 | $2.05 | $2.03 | $2.05 | $51.25 | 1,603 |
| 2019-04-10 | $2.09 | $2.09 | $2.02 | $2.04 | $51.00 | 3,618 |
| 2019-04-09 | $2.07 | $2.07 | $2.01 | $2.05 | $51.25 | 4,892 |
| 2019-04-08 | $2.09 | $2.11 | $2.05 | $2.06 | $51.50 | 3,755 |
| 2019-04-05 | $1.98 | $2.10 | $1.98 | $2.08 | $52.00 | 3,462 |
| 2019-04-04 | $2.07 | $2.07 | $2.02 | $2.04 | $51.00 | 1,140 |
| 2019-04-03 | $2.02 | $2.10 | $2.02 | $2.07 | $51.75 | 3,203 |
| 2019-04-02 | $2.01 | $2.04 | $1.98 | $2.02 | $50.50 | 3,806 |
| 2019-04-01 | $1.97 | $2.02 | $1.93 | $2.01 | $50.25 | 8,180 |
| 2019-03-29 | $2.00 | $2.00 | $1.90 | $1.93 | $48.25 | 18,639 |
| 2019-03-28 | $1.98 | $2.01 | $1.98 | $2.00 | $50.00 | 2,149 |
| 2019-03-27 | $2.02 | $2.02 | $1.97 | $2.01 | $50.25 | 3,298 |
| 2019-03-26 | $2.03 | $2.07 | $2.01 | $2.02 | $50.50 | 2,798 |
| 2019-03-25 | $2.02 | $2.03 | $1.96 | $2.01 | $50.25 | 4,247 |
| 2019-03-22 | $2.00 | $2.11 | $1.99 | $2.03 | $50.75 | 10,294 |
| 2019-03-21 | $2.13 | $2.13 | $2.10 | $2.11 | $52.75 | 3,535 |
| 2019-03-20 | $2.16 | $2.16 | $2.10 | $2.11 | $52.75 | 6,445 |
| 2019-03-19 | $2.14 | $2.16 | $2.13 | $2.14 | $53.50 | 5,819 |
| 2019-03-18 | $2.13 | $2.16 | $2.11 | $2.12 | $53.00 | 3,089 |
| 2019-03-15 | $2.13 | $2.15 | $2.11 | $2.14 | $53.50 | 2,707 |
| 2019-03-14 | $2.19 | $2.20 | $2.11 | $2.13 | $53.25 | 4,430 |
| 2019-03-13 | $2.07 | $2.19 | $2.07 | $2.19 | $54.75 | 5,968 |
| 2019-03-12 | $2.15 | $2.17 | $2.10 | $2.11 | $52.75 | 4,130 |
| 2019-03-11 | $2.11 | $2.17 | $2.09 | $2.13 | $53.25 | 4,618 |
| 2019-03-08 | $2.07 | $2.12 | $2.07 | $2.10 | $52.50 | 3,771 |
| 2019-03-07 | $2.10 | $2.14 | $2.03 | $2.14 | $53.50 | 9,266 |
| 2019-03-06 | $2.20 | $2.21 | $2.09 | $2.09 | $52.25 | 7,304 |
| 2019-03-05 | $2.19 | $2.22 | $2.16 | $2.19 | $54.75 | 8,094 |
| 2019-03-04 | $2.19 | $2.27 | $2.15 | $2.19 | $54.75 | 8,646 |
| 2019-03-01 | $2.17 | $2.22 | $2.11 | $2.18 | $54.50 | 12,196 |
| 2019-02-28 | $2.01 | $2.14 | $1.98 | $2.13 | $53.25 | 11,985 |
| 2019-02-27 | $2.01 | $2.04 | $1.95 | $1.99 | $49.75 | 9,382 |
| 2019-02-26 | $2.11 | $2.11 | $2.02 | $2.03 | $50.75 | 11,243 |
| 2019-02-25 | $2.20 | $2.20 | $2.10 | $2.11 | $52.75 | 6,436 |
| 2019-02-22 | $2.06 | $2.14 | $2.06 | $2.12 | $53.00 | 6,019 |
| 2019-02-21 | $2.20 | $2.22 | $2.03 | $2.10 | $52.51 | 15,648 |
| 2019-02-20 | $2.10 | $2.22 | $1.88 | $2.15 | $53.75 | 27,668 |
| 2019-02-19 | $1.96 | $2.09 | $1.87 | $2.06 | $51.58 | 17,158 |
| 2019-02-15 | $1.92 | $2.09 | $1.88 | $1.88 | $47.00 | 25,494 |
| 2019-02-14 | $1.64 | $1.91 | $1.62 | $1.90 | $47.50 | 46,950 |
| 2019-02-13 | $1.53 | $1.54 | $1.50 | $1.52 | $38.00 | 4,663 |
| 2019-02-12 | $1.51 | $1.54 | $1.47 | $1.52 | $38.00 | 6,123 |
| 2019-02-11 | $1.57 | $1.61 | $1.50 | $1.52 | $38.00 | 4,731 |
| 2019-02-08 | $1.63 | $1.63 | $1.54 | $1.54 | $38.50 | 6,131 |
| 2019-02-07 | $1.59 | $1.65 | $1.57 | $1.61 | $40.25 | 16,204 |
| 2019-02-06 | $1.47 | $1.57 | $1.47 | $1.56 | $39.00 | 6,691 |
| 2019-02-05 | $1.45 | $1.48 | $1.43 | $1.46 | $36.50 | 12,994 |
| 2019-02-04 | $1.48 | $1.48 | $1.45 | $1.46 | $36.50 | 4,338 |
| 2019-02-01 | $1.52 | $1.52 | $1.49 | $1.49 | $37.25 | 4,161 |
| 2019-01-31 | $1.50 | $1.53 | $1.46 | $1.50 | $37.50 | 5,464 |
| 2019-01-30 | $1.45 | $1.48 | $1.45 | $1.47 | $36.75 | 5,986 |
| 2019-01-29 | $1.47 | $1.48 | $1.43 | $1.43 | $35.75 | 4,861 |
| 2019-01-28 | $1.53 | $1.53 | $1.45 | $1.48 | $37.00 | 3,380 |
| 2019-01-25 | $1.47 | $1.52 | $1.40 | $1.50 | $37.50 | 6,883 |
| 2019-01-24 | $1.56 | $1.56 | $1.43 | $1.44 | $36.00 | 6,255 |
| 2019-01-23 | $1.53 | $1.55 | $1.51 | $1.51 | $37.75 | 5,538 |
| 2019-01-22 | $1.57 | $1.57 | $1.53 | $1.54 | $38.50 | 3,820 |
| 2019-01-18 | $1.60 | $1.63 | $1.57 | $1.59 | $39.75 | 6,571 |
| 2019-01-17 | $1.53 | $1.59 | $1.51 | $1.57 | $39.25 | 3,199 |
| 2019-01-16 | $1.60 | $1.60 | $1.50 | $1.53 | $38.25 | 10,392 |
| 2019-01-15 | $1.62 | $1.64 | $1.60 | $1.60 | $40.00 | 3,329 |
| 2019-01-14 | $1.64 | $1.65 | $1.59 | $1.59 | $39.75 | 2,696 |
| 2019-01-11 | $1.71 | $1.71 | $1.63 | $1.63 | $40.75 | 5,922 |
| 2019-01-10 | $1.73 | $1.75 | $1.68 | $1.70 | $42.50 | 5,265 |
| 2019-01-09 | $1.63 | $1.73 | $1.63 | $1.72 | $43.00 | 8,401 |
| 2019-01-08 | $1.68 | $1.68 | $1.61 | $1.61 | $40.25 | 3,791 |
| 2019-01-07 | $1.67 | $1.70 | $1.65 | $1.65 | $41.25 | 15,021 |
| 2019-01-04 | $1.69 | $1.70 | $1.62 | $1.65 | $41.25 | 10,745 |
| 2019-01-03 | $1.61 | $1.63 | $1.53 | $1.58 | $39.50 | 7,705 |
| 2019-01-02 | $1.47 | $1.60 | $1.47 | $1.55 | $38.75 | 6,179 |
| 2018-12-31 | $1.49 | $1.52 | $1.45 | $1.47 | $36.75 | 16,270 |
| 2018-12-28 | $1.39 | $1.50 | $1.39 | $1.47 | $36.75 | 20,483 |
| 2018-12-27 | $1.42 | $1.42 | $1.35 | $1.40 | $35.00 | 28,032 |
| 2018-12-26 | $1.43 | $1.43 | $1.35 | $1.38 | $34.50 | 3,462 |
| 2018-12-24 | $1.37 | $1.42 | $1.32 | $1.37 | $34.25 | 15,743 |
| 2018-12-21 | $1.50 | $1.53 | $1.40 | $1.40 | $35.00 | 10,922 |
| 2018-12-20 | $1.43 | $1.47 | $1.40 | $1.45 | $36.25 | 10,144 |
| 2018-12-19 | $1.47 | $1.53 | $1.40 | $1.40 | $35.10 | 5,730 |
| 2018-12-18 | $1.52 | $1.53 | $1.44 | $1.45 | $36.25 | 20,968 |
| 2018-12-17 | $1.49 | $1.55 | $1.43 | $1.50 | $37.50 | 15,257 |
| 2018-12-14 | $1.56 | $1.59 | $1.51 | $1.53 | $38.25 | 6,962 |
| 2018-12-13 | $1.75 | $1.75 | $1.57 | $1.58 | $39.50 | 4,718 |
| 2018-12-12 | $1.70 | $1.76 | $1.67 | $1.69 | $42.25 | 7,029 |
| 2018-12-11 | $1.57 | $1.66 | $1.57 | $1.63 | $40.75 | 5,990 |
| 2018-12-10 | $1.68 | $1.68 | $1.52 | $1.57 | $39.25 | 15,590 |
| 2018-12-07 | $1.67 | $1.79 | $1.67 | $1.71 | $42.75 | 8,959 |
| 2018-12-06 | $1.70 | $1.70 | $1.52 | $1.64 | $40.96 | 12,811 |
| 2018-12-04 | $1.73 | $1.76 | $1.58 | $1.58 | $39.50 | 4,885 |
| 2018-12-03 | $1.69 | $1.78 | $1.69 | $1.72 | $43.00 | 5,286 |
| 2018-11-30 | $1.65 | $1.71 | $1.64 | $1.67 | $41.75 | 14,781 |
| 2018-11-29 | $1.60 | $1.67 | $1.54 | $1.64 | $41.00 | 23,651 |
| 2018-11-28 | $1.70 | $1.70 | $1.60 | $1.60 | $40.00 | 8,047 |
| 2018-11-27 | $1.63 | $1.72 | $1.63 | $1.69 | $42.25 | 6,486 |
| 2018-11-26 | $1.85 | $1.86 | $1.68 | $1.69 | $42.25 | 10,009 |
| 2018-11-23 | $1.84 | $1.92 | $1.72 | $1.75 | $43.75 | 8,534 |
| 2018-11-21 | $1.69 | $1.75 | $1.67 | $1.70 | $42.50 | 17,783 |
| 2018-11-20 | $1.63 | $1.63 | $1.50 | $1.61 | $40.25 | 21,178 |
| 2018-11-19 | $1.44 | $1.63 | $1.39 | $1.56 | $39.00 | 40,251 |
| 2018-11-16 | $1.54 | $1.55 | $1.21 | $1.28 | $32.00 | 45,481 |
| 2018-11-15 | $1.65 | $1.66 | $1.51 | $1.59 | $39.75 | 22,173 |
| 2018-11-14 | $1.72 | $1.75 | $1.52 | $1.66 | $41.50 | 18,252 |
| 2018-11-13 | $1.91 | $1.95 | $1.70 | $1.71 | $42.75 | 30,024 |
| 2018-11-12 | $2.07 | $2.10 | $1.87 | $1.87 | $46.75 | 19,502 |
| 2018-11-09 | $1.85 | $2.08 | $1.83 | $2.03 | $50.75 | 51,326 |
| 2018-11-08 | $2.39 | $2.43 | $1.79 | $1.85 | $46.25 | 70,612 |
| 2018-11-07 | $2.49 | $2.49 | $2.35 | $2.43 | $60.75 | 7,159 |
| 2018-11-06 | $2.53 | $2.53 | $2.37 | $2.39 | $59.75 | 5,296 |
| 2018-11-05 | $2.52 | $2.55 | $2.47 | $2.47 | $61.75 | 4,356 |
| 2018-11-02 | $2.58 | $2.58 | $2.46 | $2.48 | $62.00 | 3,751 |
| 2018-11-01 | $2.43 | $2.53 | $2.39 | $2.51 | $62.75 | 7,822 |
| 2018-10-31 | $2.50 | $2.53 | $2.41 | $2.42 | $60.50 | 9,986 |
| 2018-10-30 | $2.40 | $2.43 | $2.36 | $2.42 | $60.50 | 4,356 |
| 2018-10-29 | $2.31 | $2.45 | $2.31 | $2.35 | $58.75 | 5,413 |
| 2018-10-26 | $2.50 | $2.51 | $2.35 | $2.35 | $58.75 | 12,814 |
| 2018-10-25 | $2.46 | $2.55 | $2.45 | $2.52 | $63.00 | 20,829 |
| 2018-10-24 | $2.65 | $2.71 | $2.41 | $2.44 | $61.00 | 15,537 |
| 2018-10-23 | $2.75 | $2.77 | $2.65 | $2.65 | $66.25 | 15,272 |
| 2018-10-22 | $2.73 | $2.86 | $2.69 | $2.86 | $71.50 | 4,905 |
| 2018-10-19 | $2.88 | $2.92 | $2.78 | $2.78 | $69.50 | 22,562 |
| 2018-10-18 | $3.02 | $3.04 | $2.80 | $2.85 | $71.25 | 11,134 |
| 2018-10-17 | $3.09 | $3.09 | $2.99 | $3.00 | $75.00 | 75,987 |
| 2018-10-16 | $3.09 | $3.09 | $3.02 | $3.08 | $77.00 | 5,158 |
| 2018-10-15 | $3.11 | $3.15 | $3.00 | $3.07 | $76.75 | 67,020 |
| 2018-10-12 | $2.93 | $3.10 | $2.93 | $3.07 | $76.75 | 11,021 |
| 2018-10-11 | $2.95 | $3.04 | $2.85 | $2.95 | $73.75 | 7,222 |
| 2018-10-10 | $3.24 | $3.24 | $2.95 | $3.03 | $75.75 | 21,973 |
| 2018-10-09 | $3.26 | $3.28 | $3.21 | $3.25 | $81.25 | 4,414 |
| 2018-10-08 | $3.18 | $3.40 | $3.18 | $3.32 | $83.00 | 2,297 |
| 2018-10-05 | $3.35 | $3.37 | $3.25 | $3.28 | $82.00 | 11,617 |
| 2018-10-04 | $3.56 | $3.56 | $3.29 | $3.34 | $83.50 | 7,678 |
| 2018-10-03 | $3.58 | $3.62 | $3.54 | $3.56 | $89.00 | 2,667 |
| 2018-10-02 | $3.65 | $3.67 | $3.56 | $3.58 | $89.50 | 13,355 |
| 2018-10-01 | $3.60 | $3.68 | $3.58 | $3.65 | $91.25 | 4,087 |
| 2018-09-28 | $3.54 | $3.55 | $3.48 | $3.55 | $88.75 | 2,888 |
| 2018-09-27 | $3.42 | $3.54 | $3.40 | $3.50 | $87.50 | 2,559 |
| 2018-09-26 | $3.45 | $3.48 | $3.40 | $3.40 | $85.00 | 2,686 |
| 2018-09-25 | $3.52 | $3.53 | $3.40 | $3.43 | $85.75 | 4,377 |
| 2018-09-24 | $3.52 | $3.52 | $3.49 | $3.49 | $87.25 | 4,149 |
| 2018-09-21 | $3.64 | $3.69 | $3.53 | $3.53 | $88.25 | 1,477 |
| 2018-09-20 | $3.58 | $3.67 | $3.55 | $3.65 | $91.25 | 5,597 |
| 2018-09-19 | $3.40 | $3.55 | $3.40 | $3.55 | $88.75 | 3,104 |
| 2018-09-18 | $3.55 | $3.55 | $3.48 | $3.48 | $87.00 | 2,700 |
| 2018-09-17 | $3.48 | $3.55 | $3.48 | $3.51 | $87.75 | 3,257 |
| 2018-09-14 | $3.51 | $3.59 | $3.46 | $3.55 | $88.75 | 2,662 |
| 2018-09-13 | $3.59 | $3.59 | $3.48 | $3.54 | $88.50 | 3,667 |
| 2018-09-12 | $3.55 | $3.58 | $3.53 | $3.57 | $89.25 | 2,864 |
| 2018-09-11 | $3.58 | $3.59 | $3.50 | $3.55 | $88.75 | 11,425 |
| 2018-09-10 | $3.48 | $3.56 | $3.45 | $3.56 | $89.00 | 2,929 |
| 2018-09-07 | $3.30 | $3.46 | $3.28 | $3.43 | $85.75 | 5,625 |
| 2018-09-06 | $3.12 | $3.31 | $3.08 | $3.27 | $81.75 | 6,748 |
| 2018-09-05 | $3.15 | $3.21 | $3.14 | $3.18 | $79.50 | 9,199 |
| 2018-09-04 | $3.22 | $3.26 | $3.11 | $3.18 | $79.50 | 12,941 |
| 2018-08-31 | $3.40 | $3.42 | $3.29 | $3.30 | $82.50 | 6,811 |
| 2018-08-30 | $3.39 | $3.49 | $3.39 | $3.44 | $86.00 | 4,802 |
| 2018-08-29 | $3.39 | $3.48 | $3.39 | $3.47 | $86.75 | 2,502 |
| 2018-08-28 | $3.46 | $3.48 | $3.39 | $3.41 | $85.25 | 7,205 |
| 2018-08-27 | $3.52 | $3.54 | $3.45 | $3.50 | $87.50 | 21,501 |
| 2018-08-24 | $3.55 | $3.57 | $3.53 | $3.54 | $88.50 | 3,464 |
| 2018-08-23 | $3.54 | $3.56 | $3.52 | $3.53 | $88.25 | 4,893 |
| 2018-08-22 | $3.54 | $3.58 | $3.54 | $3.56 | $89.00 | 14,630 |
| 2018-08-21 | $3.50 | $3.61 | $3.46 | $3.55 | $88.75 | 2,432 |
| 2018-08-20 | $3.48 | $3.60 | $3.48 | $3.50 | $87.50 | 16,211 |
| 2018-08-17 | $3.48 | $3.55 | $3.48 | $3.55 | $88.75 | 6,441 |
| 2018-08-16 | $3.53 | $3.58 | $3.46 | $3.47 | $86.75 | 9,458 |
| 2018-08-15 | $3.52 | $3.61 | $3.52 | $3.53 | $88.25 | 5,611 |
| 2018-08-14 | $3.43 | $3.59 | $3.39 | $3.58 | $89.50 | 7,310 |
| 2018-08-13 | $3.54 | $3.58 | $3.45 | $3.45 | $86.25 | 20,787 |
| 2018-08-10 | $3.59 | $3.62 | $3.54 | $3.57 | $89.25 | 5,393 |
| 2018-08-09 | $3.64 | $3.67 | $3.55 | $3.62 | $90.50 | 8,257 |
| 2018-08-08 | $3.77 | $3.77 | $3.63 | $3.67 | $91.75 | 9,053 |
| 2018-08-07 | $3.93 | $3.99 | $3.78 | $3.82 | $95.50 | 4,982 |
| 2018-08-06 | $3.85 | $3.97 | $3.71 | $3.93 | $98.25 | 2,800 |
| 2018-08-03 | $3.81 | $3.98 | $3.77 | $3.96 | $99.00 | 10,043 |
| 2018-08-02 | $3.75 | $3.85 | $3.73 | $3.77 | $94.25 | 6,768 |
| 2018-08-01 | $3.74 | $3.79 | $3.60 | $3.66 | $91.50 | 3,575 |
| 2018-07-31 | $3.63 | $3.77 | $3.63 | $3.76 | $94.00 | 6,792 |
| 2018-07-30 | $3.73 | $3.73 | $3.65 | $3.66 | $91.50 | 6,478 |
| 2018-07-27 | $3.73 | $3.74 | $3.64 | $3.70 | $92.50 | 5,065 |
| 2018-07-26 | $3.66 | $3.73 | $3.65 | $3.68 | $92.00 | 5,165 |
| 2018-07-25 | $3.76 | $3.76 | $3.60 | $3.68 | $92.00 | 4,872 |
| 2018-07-24 | $3.60 | $3.73 | $3.60 | $3.66 | $91.50 | 6,593 |
| 2018-07-23 | $3.63 | $3.70 | $3.57 | $3.61 | $90.25 | 8,367 |
| 2018-07-20 | $3.83 | $3.83 | $3.65 | $3.69 | $92.25 | 8,698 |
| 2018-07-19 | $3.69 | $3.82 | $3.58 | $3.80 | $95.00 | 31,812 |
| 2018-07-18 | $3.83 | $3.95 | $3.73 | $3.73 | $93.25 | 17,710 |
| 2018-07-17 | $4.00 | $4.00 | $3.87 | $3.95 | $98.75 | 6,495 |
| 2018-07-16 | $4.09 | $4.14 | $3.95 | $3.96 | $99.00 | 8,222 |
| 2018-07-13 | $4.14 | $4.14 | $4.06 | $4.11 | $102.75 | 4,572 |
| 2018-07-12 | $4.21 | $4.26 | $4.07 | $4.11 | $102.75 | 4,858 |
| 2018-07-11 | $4.18 | $4.25 | $4.10 | $4.13 | $103.25 | 10,964 |
| 2018-07-10 | $4.02 | $4.16 | $3.97 | $4.11 | $102.75 | 9,385 |
| 2018-07-09 | $3.93 | $4.03 | $3.93 | $4.01 | $100.25 | 12,568 |
| 2018-07-06 | $3.92 | $3.97 | $3.87 | $3.93 | $98.25 | 4,302 |
| 2018-07-05 | $3.82 | $3.98 | $3.81 | $3.94 | $98.50 | 16,259 |
| 2018-07-03 | $4.00 | $4.00 | $3.86 | $3.87 | $96.75 | 2,207 |
| 2018-07-02 | $4.16 | $4.16 | $3.89 | $3.90 | $97.50 | 1,514 |
| 2018-06-29 | $3.89 | $3.96 | $3.87 | $3.94 | $98.50 | 6,360 |
| 2018-06-28 | $3.74 | $3.85 | $3.74 | $3.83 | $95.75 | 25,985 |
| 2018-06-27 | $3.81 | $3.87 | $3.77 | $3.77 | $94.25 | 3,086 |
| 2018-06-26 | $3.84 | $3.87 | $3.76 | $3.76 | $94.00 | 16,814 |
| 2018-06-25 | $4.01 | $4.01 | $3.78 | $3.85 | $96.25 | 12,431 |
| 2018-06-22 | $3.97 | $3.99 | $3.88 | $3.95 | $98.75 | 4,587 |
| 2018-06-21 | $4.02 | $4.07 | $3.92 | $3.96 | $99.00 | 5,317 |
| 2018-06-20 | $3.87 | $4.02 | $3.85 | $4.00 | $100.00 | 14,947 |
| 2018-06-19 | $3.88 | $3.94 | $3.80 | $3.81 | $95.25 | 17,585 |
| 2018-06-18 | $3.71 | $3.97 | $3.67 | $3.94 | $98.50 | 12,133 |
| 2018-06-15 | $3.70 | $3.73 | $3.69 | $3.69 | $92.25 | 4,135 |
| 2018-06-14 | $3.78 | $3.80 | $3.72 | $3.75 | $93.75 | 3,262 |
| 2018-06-13 | $3.73 | $3.83 | $3.73 | $3.76 | $94.00 | 6,370 |
| 2018-06-12 | $3.81 | $3.81 | $3.77 | $3.79 | $94.75 | 2,881 |
| 2018-06-11 | $3.80 | $3.83 | $3.76 | $3.79 | $94.75 | 4,498 |
| 2018-06-08 | $3.79 | $3.81 | $3.73 | $3.77 | $94.25 | 2,974 |
| 2018-06-07 | $3.76 | $3.81 | $3.75 | $3.79 | $94.75 | 8,807 |
| 2018-06-06 | $3.73 | $3.75 | $3.65 | $3.73 | $93.25 | 8,844 |
| 2018-06-05 | $3.61 | $3.69 | $3.59 | $3.64 | $91.00 | 6,766 |
| 2018-06-04 | $3.75 | $3.80 | $3.66 | $3.66 | $91.50 | 7,835 |
| 2018-06-01 | $3.76 | $3.82 | $3.70 | $3.70 | $92.50 | 2,451 |
| 2018-05-31 | $3.71 | $3.83 | $3.63 | $3.76 | $94.00 | 16,893 |
| 2018-05-30 | $3.59 | $3.80 | $3.59 | $3.79 | $94.75 | 16,131 |
| 2018-05-29 | $3.45 | $3.55 | $3.40 | $3.55 | $88.75 | 21,650 |
| 2018-05-25 | $3.32 | $3.36 | $3.30 | $3.35 | $83.75 | 11,740 |
| 2018-05-24 | $3.30 | $3.33 | $3.27 | $3.33 | $83.25 | 2,513 |
| 2018-05-23 | $3.26 | $3.35 | $3.26 | $3.31 | $82.75 | 4,137 |
| 2018-05-22 | $3.35 | $3.36 | $3.31 | $3.32 | $83.00 | 3,784 |
| 2018-05-21 | $3.44 | $3.44 | $3.27 | $3.36 | $84.00 | 4,973 |
| 2018-05-18 | $3.30 | $3.32 | $3.27 | $3.32 | $83.00 | 4,337 |
| 2018-05-17 | $3.35 | $3.38 | $3.28 | $3.32 | $83.00 | 21,302 |
| 2018-05-16 | $3.32 | $3.34 | $3.30 | $3.33 | $83.25 | 3,006 |
| 2018-05-15 | $3.24 | $3.32 | $3.22 | $3.29 | $82.25 | 7,493 |
| 2018-05-14 | $3.24 | $3.28 | $3.22 | $3.26 | $81.50 | 11,192 |
| 2018-05-11 | $3.25 | $3.30 | $3.24 | $3.24 | $81.00 | 2,785 |
| 2018-05-10 | $3.31 | $3.31 | $3.26 | $3.27 | $81.75 | 5,226 |
| 2018-05-09 | $3.28 | $3.29 | $3.24 | $3.26 | $81.50 | 3,226 |
| 2018-05-08 | $3.30 | $3.30 | $3.21 | $3.24 | $81.00 | 6,373 |
| 2018-05-07 | $3.20 | $3.38 | $3.19 | $3.30 | $82.50 | 7,804 |
| 2018-05-04 | $3.13 | $3.24 | $3.11 | $3.23 | $80.75 | 11,984 |
| 2018-05-03 | $3.10 | $3.17 | $3.03 | $3.13 | $78.25 | 4,019 |
| 2018-05-02 | $3.01 | $3.08 | $3.00 | $3.04 | $76.00 | 6,736 |
| 2018-05-01 | $3.10 | $3.10 | $3.00 | $3.00 | $75.00 | 18,441 |
| 2018-04-30 | $3.11 | $3.15 | $3.10 | $3.10 | $77.50 | 3,646 |
| 2018-04-27 | $3.12 | $3.13 | $3.07 | $3.12 | $78.00 | 3,023 |
| 2018-04-26 | $3.15 | $3.15 | $3.10 | $3.13 | $78.25 | 1,970 |
| 2018-04-25 | $3.12 | $3.13 | $3.05 | $3.10 | $77.50 | 3,264 |
| 2018-04-24 | $3.13 | $3.14 | $3.10 | $3.13 | $78.25 | 10,162 |
| 2018-04-23 | $3.15 | $3.16 | $3.09 | $3.12 | $78.00 | 2,296 |
| 2018-04-20 | $3.11 | $3.16 | $3.10 | $3.15 | $78.75 | 3,970 |
| 2018-04-19 | $3.11 | $3.13 | $3.04 | $3.11 | $77.75 | 4,760 |
| 2018-04-18 | $3.00 | $3.16 | $2.99 | $3.11 | $77.75 | 11,848 |
| 2018-04-17 | $3.00 | $3.02 | $2.94 | $2.99 | $74.75 | 4,003 |
| 2018-04-16 | $2.91 | $2.97 | $2.86 | $2.96 | $74.00 | 5,118 |
| 2018-04-13 | $2.90 | $2.93 | $2.87 | $2.88 | $72.00 | 3,590 |
| 2018-04-12 | $2.92 | $2.94 | $2.90 | $2.90 | $72.50 | 9,000 |
| 2018-04-11 | $2.90 | $2.92 | $2.87 | $2.92 | $73.00 | 6,580 |
| 2018-04-10 | $2.87 | $2.92 | $2.86 | $2.92 | $73.00 | 3,697 |
| 2018-04-09 | $2.89 | $2.90 | $2.81 | $2.82 | $70.50 | 3,477 |
| 2018-04-06 | $2.91 | $2.95 | $2.85 | $2.87 | $71.75 | 4,804 |
| 2018-04-05 | $2.86 | $2.92 | $2.84 | $2.91 | $72.75 | 7,019 |
| 2018-04-04 | $2.85 | $2.86 | $2.76 | $2.84 | $71.00 | 6,512 |
| 2018-04-03 | $2.84 | $2.91 | $2.84 | $2.86 | $71.50 | 4,749 |
| 2018-04-02 | $3.76 | $3.76 | $2.79 | $2.83 | $70.75 | 7,437 |
| 2018-03-29 | $2.92 | $2.95 | $2.89 | $2.90 | $72.50 | 6,848 |
| 2018-03-28 | $2.95 | $2.99 | $2.85 | $2.86 | $71.50 | 3,999 |
| 2018-03-27 | $2.94 | $3.00 | $2.92 | $2.93 | $73.25 | 2,888 |
| 2018-03-26 | $2.91 | $2.94 | $2.89 | $2.93 | $73.25 | 2,541 |
| 2018-03-23 | $2.96 | $2.96 | $2.91 | $2.91 | $72.75 | 4,720 |
| 2018-03-22 | $2.91 | $2.91 | $2.86 | $2.91 | $72.75 | 4,323 |
| 2018-03-21 | $2.86 | $2.92 | $2.86 | $2.90 | $72.50 | 4,100 |
| 2018-03-20 | $2.85 | $2.90 | $2.84 | $2.84 | $71.00 | 28,208 |
| 2018-03-19 | $2.86 | $2.91 | $2.85 | $2.90 | $72.50 | 4,658 |
| 2018-03-16 | $2.90 | $2.90 | $2.83 | $2.87 | $71.75 | 7,850 |
| 2018-03-15 | $2.88 | $2.88 | $2.84 | $2.85 | $71.25 | 3,088 |
| 2018-03-14 | $2.90 | $2.90 | $2.86 | $2.89 | $72.25 | 2,433 |
| 2018-03-13 | $2.90 | $2.92 | $2.85 | $2.88 | $72.00 | 3,545 |
| 2018-03-12 | $2.93 | $2.93 | $2.88 | $2.90 | $72.50 | 9,303 |
| 2018-03-09 | $2.85 | $2.95 | $2.85 | $2.91 | $72.75 | 5,740 |
| 2018-03-08 | $2.89 | $2.95 | $2.85 | $2.89 | $72.25 | 4,983 |
| 2018-03-07 | $2.91 | $2.92 | $2.85 | $2.86 | $71.50 | 8,280 |
| 2018-03-06 | $2.91 | $2.94 | $2.81 | $2.90 | $72.50 | 19,873 |
| 2018-03-05 | $3.09 | $3.11 | $3.04 | $3.08 | $77.00 | 6,734 |
| 2018-03-02 | $3.06 | $3.10 | $2.91 | $3.09 | $77.25 | 10,682 |
| 2018-03-01 | $3.19 | $3.21 | $3.07 | $3.12 | $78.00 | 22,788 |
| 2018-02-28 | $3.21 | $3.25 | $3.16 | $3.19 | $79.75 | 11,042 |
| 2018-02-27 | $3.21 | $3.26 | $3.16 | $3.21 | $80.25 | 4,016 |
| 2018-02-26 | $3.11 | $3.22 | $3.11 | $3.21 | $80.25 | 10,627 |
| 2018-02-23 | $3.05 | $3.15 | $3.00 | $3.15 | $78.75 | 7,964 |
| 2018-02-22 | $3.06 | $3.12 | $2.95 | $3.06 | $76.50 | 18,807 |
| 2018-02-21 | $3.05 | $3.16 | $3.04 | $3.04 | $76.00 | 11,653 |
| 2018-02-20 | $2.99 | $3.10 | $2.92 | $3.10 | $77.50 | 17,217 |
| 2018-02-16 | $2.91 | $2.99 | $2.86 | $2.96 | $74.00 | 9,129 |
| 2018-02-15 | $2.85 | $2.94 | $2.83 | $2.94 | $73.50 | 15,444 |
| 2018-02-14 | $2.53 | $2.67 | $2.51 | $2.66 | $66.50 | 9,249 |
| 2018-02-13 | $2.52 | $2.59 | $2.50 | $2.54 | $63.50 | 4,069 |
| 2018-02-12 | $2.56 | $2.56 | $2.47 | $2.54 | $63.50 | 4,952 |
| 2018-02-09 | $2.55 | $2.55 | $2.46 | $2.49 | $62.25 | 12,403 |
| 2018-02-08 | $2.64 | $2.64 | $2.52 | $2.52 | $63.00 | 5,566 |
| 2018-02-07 | $2.56 | $2.68 | $2.53 | $2.62 | $65.50 | 13,000 |
| 2018-02-06 | $2.48 | $2.54 | $2.42 | $2.54 | $63.50 | 18,149 |
| 2018-02-05 | $2.60 | $2.64 | $2.52 | $2.52 | $63.00 | 13,191 |
| 2018-02-02 | $2.82 | $2.82 | $2.66 | $2.67 | $66.75 | 12,290 |
| 2018-02-01 | $2.81 | $2.84 | $2.76 | $2.76 | $69.00 | 4,216 |
| 2018-01-31 | $2.83 | $2.84 | $2.73 | $2.84 | $71.00 | 9,098 |
| 2018-01-30 | $2.90 | $2.90 | $2.79 | $2.81 | $70.25 | 12,628 |
| 2018-01-29 | $2.91 | $3.02 | $2.84 | $2.90 | $72.50 | 65,991 |
| 2018-01-26 | $2.44 | $2.97 | $2.40 | $2.88 | $72.00 | 52,362 |
| 2018-01-25 | $2.53 | $2.54 | $2.47 | $2.50 | $62.50 | 12,790 |
| 2018-01-24 | $2.55 | $2.56 | $2.53 | $2.54 | $63.50 | 4,838 |
| 2018-01-23 | $2.60 | $2.60 | $2.51 | $2.55 | $63.75 | 4,356 |
| 2018-01-22 | $2.55 | $2.57 | $2.49 | $2.55 | $63.75 | 6,211 |
| 2018-01-19 | $2.44 | $2.53 | $2.44 | $2.49 | $62.25 | 7,938 |
| 2018-01-18 | $2.46 | $2.53 | $2.44 | $2.53 | $63.25 | 7,906 |
| 2018-01-17 | $2.45 | $2.50 | $2.45 | $2.49 | $62.25 | 10,792 |
| 2018-01-16 | $2.48 | $2.48 | $2.43 | $2.44 | $61.00 | 7,313 |
| 2018-01-12 | $2.40 | $2.48 | $2.40 | $2.45 | $61.25 | 10,981 |
| 2018-01-11 | $2.38 | $2.40 | $2.32 | $2.40 | $60.00 | 8,414 |
| 2018-01-10 | $2.38 | $2.40 | $2.34 | $2.35 | $58.75 | 35,408 |
| 2018-01-09 | $2.28 | $2.35 | $2.26 | $2.35 | $58.75 | 33,299 |
| 2018-01-08 | $2.31 | $2.32 | $2.29 | $2.30 | $57.50 | 7,154 |
| 2018-01-05 | $2.21 | $2.34 | $2.21 | $2.29 | $57.25 | 8,505 |
| 2018-01-04 | $2.33 | $2.34 | $2.23 | $2.30 | $57.50 | 20,262 |
| 2018-01-03 | $2.35 | $2.37 | $2.32 | $2.33 | $58.25 | 13,839 |
| 2018-01-02 | $2.42 | $2.43 | $2.36 | $2.36 | $59.00 | 8,134 |
| 2017-12-29 | $2.45 | $2.45 | $2.38 | $2.40 | $60.00 | 9,205 |
| 2017-12-28 | $2.39 | $2.41 | $2.38 | $2.39 | $59.75 | 6,354 |
| 2017-12-27 | $2.39 | $2.43 | $2.38 | $2.40 | $60.00 | 4,653 |
| 2017-12-26 | $2.26 | $2.44 | $2.26 | $2.27 | $56.75 | 2,336 |
| 2017-12-22 | $2.37 | $2.39 | $2.36 | $2.37 | $59.25 | 3,927 |
| 2017-12-21 | $2.36 | $2.44 | $2.33 | $2.40 | $60.00 | 89,462 |
| 2017-12-20 | $2.38 | $2.38 | $2.33 | $2.35 | $58.75 | 7,924 |
| 2017-12-19 | $2.42 | $2.42 | $2.37 | $2.40 | $60.00 | 6,951 |
| 2017-12-18 | $2.32 | $2.45 | $2.32 | $2.40 | $60.00 | 5,932 |
| 2017-12-15 | $2.42 | $2.42 | $2.37 | $2.40 | $60.00 | 4,487 |
| 2017-12-14 | $2.44 | $2.44 | $2.35 | $2.40 | $60.00 | 24,910 |
| 2017-12-13 | $2.46 | $2.48 | $2.40 | $2.45 | $61.25 | 28,312 |
| 2017-12-12 | $2.43 | $2.49 | $2.43 | $2.44 | $61.00 | 4,879 |
| 2017-12-11 | $2.45 | $2.49 | $2.45 | $2.46 | $61.50 | 24,161 |
| 2017-12-08 | $2.45 | $2.48 | $2.44 | $2.48 | $62.00 | 5,138 |
| 2017-12-07 | $2.35 | $2.49 | $2.35 | $2.45 | $61.25 | 3,347 |
| 2017-12-06 | $2.49 | $2.51 | $2.47 | $2.49 | $62.25 | 10,265 |
| 2017-12-05 | $2.41 | $2.51 | $2.41 | $2.50 | $62.50 | 25,071 |
| 2017-12-04 | $2.50 | $2.50 | $2.42 | $2.45 | $61.25 | 5,492 |
| 2017-12-01 | $2.33 | $2.44 | $2.33 | $2.44 | $61.00 | 6,473 |
| 2017-11-30 | $2.28 | $2.37 | $2.27 | $2.34 | $58.50 | 8,531 |
| 2017-11-29 | $2.37 | $2.38 | $2.30 | $2.30 | $57.50 | 5,360 |
| 2017-11-28 | $2.38 | $2.42 | $2.37 | $2.38 | $59.50 | 4,226 |
| 2017-11-27 | $2.43 | $2.44 | $2.39 | $2.40 | $59.89 | 4,900 |
| 2017-11-24 | $2.38 | $2.45 | $2.38 | $2.44 | $61.00 | 697 |
| 2017-11-22 | $2.45 | $2.45 | $2.41 | $2.41 | $60.25 | 2,695 |
| 2017-11-21 | $2.41 | $2.46 | $2.41 | $2.41 | $60.25 | 4,954 |
| 2017-11-20 | $2.42 | $2.42 | $2.39 | $2.39 | $59.75 | 3,162 |
| 2017-11-17 | $2.42 | $2.43 | $2.40 | $2.43 | $60.75 | 3,893 |
| 2017-11-16 | $2.41 | $2.44 | $2.41 | $2.43 | $60.75 | 10,737 |
| 2017-11-15 | $2.44 | $2.45 | $2.41 | $2.41 | $60.25 | 5,457 |
| 2017-11-14 | $2.41 | $2.50 | $2.41 | $2.44 | $61.00 | 4,062 |
| 2017-11-13 | $2.48 | $2.48 | $2.36 | $2.40 | $60.00 | 3,643 |
| 2017-11-10 | $2.37 | $2.45 | $2.37 | $2.42 | $60.50 | 9,411 |
| 2017-11-09 | $2.39 | $2.40 | $2.38 | $2.38 | $59.50 | 2,958 |
| 2017-11-08 | $2.49 | $2.49 | $2.36 | $2.38 | $59.50 | 3,445 |
| 2017-11-07 | $2.50 | $2.50 | $2.41 | $2.44 | $61.00 | 9,820 |
| 2017-11-06 | $2.43 | $2.54 | $2.35 | $2.47 | $61.75 | 22,831 |
| 2017-11-03 | $2.35 | $2.47 | $2.32 | $2.45 | $61.25 | 22,013 |
| 2017-11-02 | $2.21 | $2.31 | $2.21 | $2.31 | $57.75 | 18,799 |
| 2017-11-01 | $2.12 | $2.17 | $2.12 | $2.16 | $54.00 | 5,762 |
| 2017-10-31 | $2.14 | $2.16 | $2.11 | $2.11 | $52.75 | 3,656 |
| 2017-10-30 | $2.17 | $2.18 | $2.14 | $2.15 | $53.75 | 20,422 |
| 2017-10-27 | $2.22 | $2.22 | $2.15 | $2.16 | $54.00 | 7,387 |
| 2017-10-26 | $2.11 | $2.20 | $2.11 | $2.18 | $54.50 | 5,130 |
| 2017-10-25 | $2.27 | $2.30 | $2.14 | $2.16 | $54.00 | 12,057 |
| 2017-10-24 | $2.25 | $2.32 | $2.24 | $2.28 | $57.00 | 55,458 |
| 2017-10-23 | $2.23 | $2.26 | $2.22 | $2.24 | $56.00 | 8,753 |
| 2017-10-20 | $2.22 | $2.27 | $2.20 | $2.25 | $56.25 | 16,175 |
| 2017-10-19 | $2.19 | $2.23 | $2.14 | $2.21 | $55.25 | 12,220 |
| 2017-10-18 | $2.20 | $2.21 | $2.07 | $2.17 | $54.25 | 32,452 |
| 2017-10-17 | $2.23 | $2.34 | $2.15 | $2.18 | $54.50 | 64,782 |
| 2017-10-16 | $1.89 | $1.90 | $1.85 | $1.88 | $47.00 | 6,787 |
| 2017-10-13 | $1.85 | $1.89 | $1.84 | $1.85 | $46.25 | 10,745 |
| 2017-10-12 | $1.88 | $1.93 | $1.83 | $1.87 | $46.75 | 9,014 |
| 2017-10-11 | $1.82 | $1.88 | $1.80 | $1.88 | $47.00 | 10,657 |
| 2017-10-10 | $1.75 | $1.80 | $1.75 | $1.78 | $44.50 | 5,588 |
| 2017-10-09 | $1.76 | $1.77 | $1.71 | $1.73 | $43.25 | 1,603 |
| 2017-10-06 | $1.75 | $1.77 | $1.73 | $1.77 | $44.25 | 11,501 |
| 2017-10-05 | $1.77 | $1.77 | $1.74 | $1.74 | $43.50 | 9,360 |
| 2017-10-04 | $1.75 | $1.78 | $1.73 | $1.77 | $44.25 | 4,513 |
| 2017-10-03 | $1.73 | $1.77 | $1.71 | $1.75 | $43.75 | 9,176 |
| 2017-10-02 | $1.80 | $1.81 | $1.72 | $1.75 | $43.75 | 8,730 |
| 2017-09-29 | $1.81 | $1.84 | $1.80 | $1.82 | $45.50 | 9,398 |
| 2017-09-28 | $1.69 | $1.82 | $1.68 | $1.78 | $44.50 | 92,995 |
| 2017-09-27 | $1.57 | $1.73 | $1.57 | $1.67 | $41.75 | 27,708 |
| 2017-09-26 | $1.63 | $1.97 | $1.63 | $1.84 | $46.00 | 19,349 |
| 2017-09-25 | $1.75 | $1.79 | $1.65 | $1.73 | $43.25 | 16,853 |
| 2017-09-22 | $1.90 | $1.90 | $1.78 | $1.81 | $45.25 | 11,947 |
| 2017-09-21 | $1.93 | $1.95 | $1.89 | $1.90 | $47.50 | 5,866 |
| 2017-09-20 | $1.93 | $1.96 | $1.92 | $1.93 | $48.25 | 4,565 |
| 2017-09-19 | $1.95 | $1.97 | $1.93 | $1.94 | $48.50 | 4,353 |
| 2017-09-18 | $1.98 | $1.99 | $1.93 | $1.94 | $48.50 | 3,800 |
| 2017-09-15 | $2.02 | $2.02 | $1.96 | $1.96 | $49.00 | 5,500 |
| 2017-09-14 | $1.97 | $2.01 | $1.97 | $1.97 | $49.25 | 3,187 |
| 2017-09-13 | $1.99 | $2.01 | $1.97 | $1.98 | $49.50 | 27,119 |
| 2017-09-12 | $1.99 | $2.01 | $1.98 | $1.98 | $49.50 | 5,699 |
| 2017-09-11 | $1.98 | $1.98 | $1.95 | $1.97 | $49.25 | 3,820 |
| 2017-09-08 | $1.99 | $1.99 | $1.95 | $1.95 | $48.75 | 2,572 |
| 2017-09-07 | $2.00 | $2.00 | $1.97 | $1.99 | $49.75 | 1,993 |
| 2017-09-06 | $1.92 | $2.03 | $1.92 | $2.01 | $50.25 | 5,498 |
| 2017-09-05 | $2.01 | $2.01 | $1.91 | $1.93 | $48.25 | 8,269 |
| 2017-09-01 | $2.02 | $2.04 | $1.99 | $2.01 | $50.25 | 1,611 |
| 2017-08-31 | $1.93 | $2.00 | $1.93 | $2.00 | $50.00 | 3,050 |
| 2017-08-30 | $1.95 | $1.95 | $1.91 | $1.93 | $48.25 | 4,027 |
| 2017-08-29 | $2.04 | $2.04 | $1.96 | $1.97 | $49.33 | 3,845 |
| 2017-08-28 | $1.98 | $2.03 | $1.98 | $2.03 | $50.75 | 3,398 |
| 2017-08-25 | $2.07 | $2.09 | $2.03 | $2.04 | $51.00 | 6,085 |
| 2017-08-24 | $2.07 | $2.08 | $2.05 | $2.07 | $51.75 | 8,849 |
| 2017-08-23 | $2.07 | $2.09 | $2.06 | $2.08 | $52.00 | 1,962 |
| 2017-08-22 | $2.12 | $2.12 | $2.07 | $2.08 | $52.00 | 3,693 |
| 2017-08-21 | $2.11 | $2.13 | $2.08 | $2.09 | $52.25 | 3,838 |
| 2017-08-18 | $2.05 | $2.11 | $2.03 | $2.10 | $52.50 | 4,854 |
| 2017-08-17 | $2.09 | $2.09 | $2.06 | $2.07 | $51.75 | 2,326 |
| 2017-08-16 | $2.12 | $2.12 | $2.06 | $2.07 | $51.75 | 4,052 |
| 2017-08-15 | $2.09 | $2.09 | $2.05 | $2.09 | $52.25 | 7,356 |
| 2017-08-14 | $2.03 | $2.08 | $2.03 | $2.08 | $52.00 | 4,039 |
| 2017-08-11 | $2.00 | $2.03 | $1.99 | $2.00 | $50.00 | 2,932 |
| 2017-08-10 | $2.04 | $2.05 | $2.00 | $2.00 | $50.00 | 8,847 |
| 2017-08-09 | $2.04 | $2.06 | $2.03 | $2.04 | $51.00 | 1,850 |
| 2017-08-08 | $2.06 | $2.07 | $2.05 | $2.06 | $51.50 | 3,228 |
| 2017-08-07 | $2.04 | $2.06 | $2.02 | $2.06 | $51.50 | 3,499 |
| 2017-08-04 | $2.01 | $2.07 | $2.01 | $2.05 | $51.25 | 1,598 |
| 2017-08-03 | $2.11 | $2.12 | $2.03 | $2.05 | $51.25 | 4,210 |
| 2017-08-02 | $2.00 | $2.12 | $2.00 | $2.11 | $52.75 | 14,374 |
| 2017-08-01 | $2.02 | $2.02 | $1.97 | $2.02 | $50.50 | 11,130 |
| 2017-07-31 | $2.00 | $2.05 | $1.99 | $2.02 | $50.50 | 7,789 |
| 2017-07-28 | $1.99 | $2.06 | $1.96 | $2.01 | $50.25 | 17,153 |
| 2017-07-27 | $1.92 | $1.94 | $1.91 | $1.93 | $48.25 | 3,883 |
| 2017-07-26 | $1.92 | $1.93 | $1.90 | $1.93 | $48.25 | 6,428 |
| 2017-07-25 | $1.91 | $1.92 | $1.89 | $1.91 | $47.75 | 5,405 |
| 2017-07-24 | $1.89 | $1.91 | $1.88 | $1.89 | $47.25 | 3,238 |
| 2017-07-21 | $1.93 | $1.93 | $1.88 | $1.89 | $47.25 | 6,199 |
| 2017-07-20 | $1.83 | $1.90 | $1.83 | $1.90 | $47.50 | 8,454 |
| 2017-07-19 | $1.85 | $1.88 | $1.85 | $1.86 | $46.50 | 2,515 |
| 2017-07-18 | $1.90 | $1.90 | $1.86 | $1.86 | $46.50 | 1,335 |
| 2017-07-17 | $1.88 | $1.88 | $1.81 | $1.87 | $46.75 | 1,314 |
| 2017-07-14 | $1.85 | $1.87 | $1.85 | $1.86 | $46.50 | 1,962 |
| 2017-07-13 | $1.82 | $1.85 | $1.81 | $1.83 | $45.76 | 1,681 |
| 2017-07-12 | $1.84 | $1.87 | $1.81 | $1.82 | $45.50 | 1,465 |
| 2017-07-11 | $1.84 | $1.85 | $1.80 | $1.82 | $45.50 | 1,931 |
| 2017-07-10 | $1.80 | $1.85 | $1.78 | $1.84 | $46.00 | 2,949 |
| 2017-07-07 | $1.79 | $1.81 | $1.75 | $1.80 | $45.00 | 4,628 |
| 2017-07-06 | $1.85 | $1.85 | $1.78 | $1.79 | $44.65 | 3,727 |
| 2017-07-05 | $1.83 | $1.85 | $1.81 | $1.82 | $45.50 | 1,373 |
| 2017-07-03 | $1.84 | $1.84 | $1.81 | $1.84 | $45.94 | 1,446 |
| 2017-06-30 | $1.85 | $1.85 | $1.81 | $1.82 | $45.56 | 9,764 |
| 2017-06-29 | $1.83 | $1.88 | $1.83 | $1.86 | $46.50 | 2,650 |
| 2017-06-28 | $1.84 | $1.88 | $1.84 | $1.87 | $46.75 | 3,575 |
| 2017-06-27 | $1.83 | $1.86 | $1.82 | $1.83 | $45.75 | 1,676 |
| 2017-06-26 | $1.86 | $1.86 | $1.81 | $1.85 | $46.25 | 3,192 |
| 2017-06-23 | $1.80 | $1.88 | $1.80 | $1.87 | $46.75 | 5,216 |
| 2017-06-22 | $1.89 | $1.89 | $1.81 | $1.81 | $45.25 | 14,088 |
| 2017-06-20 | $2.00 | $2.01 | $1.95 | $1.97 | $49.25 | 6,932 |
| 2017-06-14 | $1.87 | $1.87 | $1.82 | $1.82 | $45.52 | 2,930 |
| 2017-06-13 | $1.83 | $1.90 | $1.83 | $1.88 | $46.91 | 3,637 |
| 2017-06-12 | $1.73 | $1.83 | $1.73 | $1.83 | $45.75 | 4,066 |
| 2017-06-09 | $1.87 | $1.89 | $1.69 | $1.76 | $44.00 | 51,734 |
| 2017-06-08 | $1.85 | $1.90 | $1.85 | $1.87 | $46.75 | 1,448 |
| 2017-06-07 | $1.89 | $1.91 | $1.87 | $1.89 | $47.25 | 3,412 |
| 2017-06-06 | $1.86 | $1.92 | $1.86 | $1.89 | $47.25 | 13,147 |
| 2017-06-05 | $1.91 | $1.91 | $1.86 | $1.87 | $46.75 | 13,161 |
| 2017-06-02 | $1.83 | $1.94 | $1.83 | $1.91 | $47.75 | 10,261 |
| 2017-06-01 | $1.78 | $1.84 | $1.78 | $1.83 | $45.75 | 6,814 |
| 2017-05-31 | $1.83 | $1.83 | $1.76 | $1.80 | $45.00 | 6,127 |
| 2017-05-30 | $1.68 | $1.83 | $1.68 | $1.82 | $45.50 | 10,027 |
| 2017-05-26 | $1.63 | $1.68 | $1.60 | $1.68 | $42.00 | 3,659 |
| 2017-05-25 | $1.58 | $1.62 | $1.55 | $1.61 | $40.25 | 4,772 |
| 2017-05-24 | $1.54 | $1.60 | $1.53 | $1.60 | $40.00 | 5,879 |
| 2017-05-23 | $1.56 | $1.58 | $1.54 | $1.54 | $38.50 | 1,013 |
| 2017-05-22 | $1.58 | $1.60 | $1.56 | $1.57 | $39.25 | 3,221 |
| 2017-05-19 | $1.52 | $1.56 | $1.52 | $1.55 | $38.75 | 3,814 |
| 2017-05-18 | $1.50 | $1.53 | $1.49 | $1.51 | $37.75 | 4,911 |
| 2017-05-17 | $1.55 | $1.56 | $1.50 | $1.51 | $37.75 | 12,445 |
| 2017-05-16 | $1.58 | $1.58 | $1.54 | $1.56 | $39.00 | 3,098 |
| 2017-05-15 | $1.59 | $1.59 | $1.55 | $1.57 | $39.25 | 3,394 |
| 2017-05-12 | $1.62 | $1.62 | $1.54 | $1.54 | $38.50 | 50,927 |
| 2017-05-11 | $1.54 | $1.64 | $1.54 | $1.61 | $40.25 | 29,268 |
| 2017-05-10 | $1.50 | $1.52 | $1.50 | $1.50 | $37.50 | 3,592 |
| 2017-05-09 | $1.53 | $1.54 | $1.50 | $1.50 | $37.50 | 5,814 |
| 2017-05-08 | $1.51 | $1.52 | $1.50 | $1.52 | $38.00 | 4,281 |
| 2017-05-05 | $1.50 | $1.53 | $1.50 | $1.52 | $38.00 | 2,022 |
| 2017-05-04 | $1.52 | $1.54 | $1.49 | $1.49 | $37.25 | 7,490 |
| 2017-05-03 | $1.58 | $1.59 | $1.52 | $1.52 | $38.00 | 7,200 |
| 2017-05-02 | $1.52 | $1.57 | $1.51 | $1.57 | $39.25 | 9,078 |
| 2017-05-01 | $1.54 | $1.55 | $1.48 | $1.49 | $37.25 | 15,084 |
| 2017-04-28 | $1.55 | $1.59 | $1.54 | $1.56 | $39.00 | 7,283 |
| 2017-04-27 | $1.65 | $1.65 | $1.61 | $1.63 | $40.75 | 6,451 |
| 2017-04-26 | $1.66 | $1.70 | $1.66 | $1.66 | $41.50 | 1,493 |
| 2017-04-25 | $1.66 | $1.69 | $1.65 | $1.67 | $41.75 | 3,411 |
| 2017-04-24 | $1.68 | $1.69 | $1.66 | $1.66 | $41.50 | 3,665 |
| 2017-04-21 | $1.68 | $1.69 | $1.64 | $1.65 | $41.25 | 11,169 |
| 2017-04-20 | $1.70 | $1.70 | $1.66 | $1.66 | $41.50 | 8,001 |
| 2017-04-19 | $1.72 | $1.74 | $1.70 | $1.70 | $42.50 | 3,539 |
| 2017-04-18 | $1.75 | $1.75 | $1.71 | $1.73 | $43.25 | 1,459 |
| 2017-04-17 | $1.72 | $1.75 | $1.72 | $1.75 | $43.75 | 3,080 |
| 2017-04-13 | $1.69 | $1.72 | $1.68 | $1.70 | $42.50 | 5,098 |
| 2017-04-12 | $1.83 | $1.83 | $1.66 | $1.67 | $41.75 | 17,161 |
| 2017-04-11 | $1.71 | $1.79 | $1.71 | $1.77 | $44.25 | 13,211 |
| 2017-04-10 | $1.56 | $1.68 | $1.56 | $1.67 | $41.75 | 14,411 |
| 2017-04-07 | $1.54 | $1.58 | $1.53 | $1.57 | $39.25 | 11,052 |
| 2017-04-06 | $1.53 | $1.53 | $1.50 | $1.50 | $37.50 | 4,674 |
| 2017-04-05 | $1.54 | $1.56 | $1.51 | $1.52 | $38.00 | 9,004 |
| 2017-04-04 | $1.54 | $1.55 | $1.52 | $1.54 | $38.50 | 1,854 |
| 2017-04-03 | $1.50 | $1.54 | $1.50 | $1.54 | $38.50 | 2,704 |
| 2017-03-31 | $1.57 | $1.58 | $1.55 | $1.55 | $38.75 | 2,452 |
| 2017-03-30 | $1.59 | $1.59 | $1.57 | $1.57 | $39.25 | 2,812 |
| 2017-03-29 | $1.58 | $1.59 | $1.55 | $1.59 | $39.75 | 4,388 |
| 2017-03-28 | $1.57 | $1.59 | $1.54 | $1.56 | $39.00 | 5,064 |
| 2017-03-27 | $1.50 | $1.55 | $1.50 | $1.55 | $38.75 | 5,132 |
| 2017-03-24 | $1.52 | $1.53 | $1.50 | $1.50 | $37.50 | 6,756 |
| 2017-03-23 | $1.54 | $1.54 | $1.52 | $1.52 | $38.00 | 1,388 |
| 2017-03-22 | $1.49 | $1.53 | $1.49 | $1.53 | $38.25 | 10,368 |
| 2017-03-21 | $1.53 | $1.58 | $1.52 | $1.52 | $38.00 | 12,460 |
| 2017-03-20 | $1.58 | $1.59 | $1.54 | $1.56 | $39.00 | 10,152 |
| 2017-03-17 | $1.60 | $1.61 | $1.58 | $1.59 | $39.75 | 5,940 |
| 2017-03-16 | $1.60 | $1.62 | $1.58 | $1.59 | $39.75 | 4,776 |
| 2017-03-15 | $1.50 | $1.56 | $1.50 | $1.56 | $39.00 | 8,504 |
| 2017-03-14 | $1.50 | $1.51 | $1.48 | $1.49 | $37.25 | 9,852 |
| 2017-03-13 | $1.54 | $1.55 | $1.50 | $1.53 | $38.25 | 4,484 |
| 2017-03-10 | $1.56 | $1.60 | $1.52 | $1.52 | $38.00 | 9,344 |
| 2017-03-09 | $1.51 | $1.56 | $1.51 | $1.54 | $38.50 | 11,248 |
| 2017-03-08 | $1.60 | $1.64 | $1.54 | $1.57 | $39.25 | 14,192 |
| 2017-03-07 | $1.75 | $1.76 | $1.65 | $1.66 | $41.50 | 11,692 |
| 2017-03-06 | $1.79 | $1.79 | $1.72 | $1.73 | $43.25 | 10,088 |
| 2017-03-03 | $1.80 | $1.80 | $1.75 | $1.80 | $45.00 | 7,200 |
| 2017-03-02 | $1.78 | $1.84 | $1.78 | $1.80 | $45.00 | 3,156 |
| 2017-03-01 | $1.70 | $1.80 | $1.70 | $1.79 | $44.75 | 5,296 |
| 2017-02-28 | $1.79 | $1.79 | $1.73 | $1.73 | $43.25 | 7,344 |
| 2017-02-27 | $1.83 | $1.83 | $1.76 | $1.81 | $45.25 | 36,876 |
| 2017-02-24 | $1.92 | $1.92 | $1.80 | $1.84 | $46.00 | 9,852 |
| 2017-02-23 | $1.91 | $1.94 | $1.91 | $1.93 | $48.25 | 988 |
| 2017-02-22 | $1.94 | $1.95 | $1.91 | $1.93 | $48.25 | 5,964 |
| 2017-02-21 | $1.94 | $1.95 | $1.91 | $1.93 | $48.25 | 2,956 |
| 2017-02-17 | $1.89 | $1.95 | $1.89 | $1.94 | $48.50 | 14,628 |
| 2017-02-16 | $1.93 | $1.94 | $1.89 | $1.93 | $48.25 | 12,940 |
| 2017-02-15 | $1.93 | $1.97 | $1.90 | $1.96 | $49.00 | 8,500 |
| 2017-02-14 | $1.98 | $1.98 | $1.91 | $1.92 | $48.00 | 10,408 |
| 2017-02-13 | $1.95 | $1.98 | $1.95 | $1.98 | $49.50 | 4,752 |
| 2017-02-10 | $1.95 | $1.97 | $1.94 | $1.96 | $49.00 | 8,820 |
| 2017-02-09 | $1.97 | $1.99 | $1.93 | $1.95 | $48.75 | 1,972 |
| 2017-02-08 | $2.00 | $2.04 | $1.95 | $1.95 | $48.75 | 5,852 |
| 2017-02-07 | $1.96 | $1.98 | $1.94 | $1.94 | $48.50 | 4,828 |
| 2017-02-06 | $1.96 | $1.98 | $1.95 | $1.98 | $49.50 | 8,424 |
| 2017-02-03 | $1.99 | $1.99 | $1.96 | $1.98 | $49.50 | 3,864 |
| 2017-02-02 | $1.97 | $2.00 | $1.97 | $1.97 | $49.25 | 2,696 |
| 2017-02-01 | $1.91 | $1.97 | $1.91 | $1.96 | $49.00 | 3,170 |
| 2017-01-31 | $1.87 | $1.91 | $1.87 | $1.91 | $47.75 | 1,917 |
| 2017-01-30 | $1.93 | $1.93 | $1.86 | $1.89 | $47.31 | 15,449 |
| 2017-01-27 | $1.94 | $1.95 | $1.92 | $1.94 | $48.50 | 5,801 |
| 2017-01-26 | $2.00 | $2.01 | $1.96 | $1.96 | $49.00 | 7,212 |
| 2017-01-25 | $1.96 | $2.00 | $1.95 | $1.99 | $49.69 | 4,446 |
| 2017-01-24 | $1.90 | $1.97 | $1.90 | $1.94 | $48.52 | 26,329 |
| 2017-01-23 | $1.97 | $1.97 | $1.86 | $1.89 | $47.25 | 20,076 |
| 2017-01-20 | $2.02 | $2.03 | $1.94 | $1.97 | $49.23 | 5,512 |
| 2017-01-19 | $1.96 | $2.03 | $1.96 | $2.02 | $50.50 | 7,186 |
| 2017-01-18 | $2.11 | $2.11 | $1.97 | $1.99 | $49.75 | 18,732 |
| 2017-01-17 | $2.01 | $2.12 | $2.00 | $2.11 | $52.75 | 26,548 |
| 2017-01-13 | $1.96 | $1.98 | $1.94 | $1.98 | $49.47 | 3,829 |
| 2017-01-12 | $1.98 | $1.98 | $1.92 | $1.94 | $48.50 | 26,077 |
| 2017-01-11 | $1.92 | $1.97 | $1.89 | $1.97 | $49.25 | 31,494 |
| 2017-01-10 | $1.81 | $1.91 | $1.80 | $1.86 | $46.46 | 28,703 |
| 2017-01-09 | $1.75 | $1.81 | $1.74 | $1.78 | $44.62 | 2,195 |
| 2017-01-06 | $1.75 | $1.78 | $1.72 | $1.75 | $43.75 | 10,027 |
| 2017-01-05 | $1.82 | $1.88 | $1.75 | $1.76 | $44.00 | 18,625 |
| 2017-01-04 | $1.71 | $1.81 | $1.71 | $1.81 | $45.25 | 125,818 |
| 2017-01-03 | $1.62 | $1.70 | $1.62 | $1.67 | $41.75 | 14,267 |
| 2016-12-30 | $1.61 | $1.63 | $1.60 | $1.61 | $40.25 | 3,441 |
| 2016-12-29 | $1.59 | $1.62 | $1.59 | $1.61 | $40.25 | 7,258 |
| 2016-12-28 | $1.57 | $1.59 | $1.54 | $1.58 | $39.50 | 6,064 |
| 2016-12-27 | $1.51 | $1.60 | $1.51 | $1.55 | $38.75 | 3,012 |
| 2016-12-23 | $1.60 | $1.60 | $1.57 | $1.57 | $39.25 | 5,023 |
| 2016-12-22 | $1.51 | $1.59 | $1.51 | $1.58 | $39.50 | 3,674 |
| 2016-12-21 | $1.51 | $1.59 | $1.51 | $1.57 | $39.25 | 9,226 |
| 2016-12-20 | $1.63 | $1.64 | $1.54 | $1.55 | $38.73 | 14,006 |
| 2016-12-19 | $1.56 | $1.64 | $1.56 | $1.63 | $40.75 | 20,652 |
| 2016-12-16 | $1.47 | $1.57 | $1.46 | $1.53 | $38.25 | 13,032 |
| 2016-12-15 | $1.47 | $1.50 | $1.45 | $1.48 | $36.98 | 50,511 |
| 2016-12-14 | $1.45 | $1.49 | $1.44 | $1.44 | $36.00 | 2,655 |
| 2016-12-13 | $1.46 | $1.49 | $1.46 | $1.46 | $36.50 | 11,327 |
| 2016-12-12 | $1.45 | $1.47 | $1.44 | $1.45 | $36.35 | 5,143 |
| 2016-12-09 | $1.46 | $1.46 | $1.44 | $1.46 | $36.38 | 5,406 |
| 2016-12-08 | $1.44 | $1.45 | $1.42 | $1.45 | $36.25 | 8,609 |
| 2016-12-07 | $1.45 | $1.45 | $1.41 | $1.42 | $35.50 | 3,042 |
| 2016-12-06 | $1.41 | $1.41 | $1.39 | $1.39 | $34.75 | 713 |
| 2016-12-05 | $1.42 | $1.44 | $1.40 | $1.42 | $35.50 | 6,055 |
| 2016-12-02 | $1.39 | $1.43 | $1.39 | $1.40 | $35.00 | 2,445 |
| 2016-12-01 | $1.42 | $1.43 | $1.38 | $1.38 | $34.50 | 13,518 |
| 2016-10-31 | $1.42 | $1.42 | $1.33 | $1.34 | $33.50 | 4,089 |
| 2016-10-28 | $1.40 | $1.42 | $1.38 | $1.38 | $34.61 | 14,408 |
| 2016-10-27 | $1.38 | $1.43 | $1.38 | $1.40 | $35.00 | 5,021 |
| 2016-10-26 | $1.32 | $1.38 | $1.32 | $1.38 | $34.50 | 1,351 |
| 2016-10-25 | $1.33 | $1.36 | $1.33 | $1.35 | $33.75 | 1,187 |
| 2016-10-24 | $1.33 | $1.39 | $1.33 | $1.33 | $33.25 | 2,036 |
| 2016-10-21 | $1.34 | $1.35 | $1.31 | $1.33 | $33.25 | 5,763 |
| 2016-10-20 | $1.35 | $1.37 | $1.35 | $1.36 | $34.00 | 1,328 |
| 2016-10-19 | $1.35 | $1.38 | $1.35 | $1.37 | $34.23 | 2,117 |
| 2016-10-18 | $1.35 | $1.35 | $1.32 | $1.34 | $33.58 | 665 |
| 2016-10-17 | $1.31 | $1.34 | $1.31 | $1.32 | $33.00 | 2,361 |
| 2016-10-12 | $1.30 | $1.34 | $1.29 | $1.32 | $33.00 | 6,316 |
| 2016-10-11 | $1.34 | $1.34 | $1.29 | $1.30 | $32.50 | 6,252 |
| 2016-10-10 | $1.38 | $1.38 | $1.29 | $1.31 | $32.75 | 4,365 |
| 2016-10-07 | $1.33 | $1.33 | $1.30 | $1.32 | $33.00 | 2,823 |
| 2016-10-06 | $1.31 | $1.34 | $1.29 | $1.34 | $33.50 | 1,986 |
| 2016-10-05 | $1.33 | $1.33 | $1.30 | $1.33 | $33.25 | 983 |
| 2016-10-04 | $1.32 | $1.37 | $1.31 | $1.32 | $33.00 | 8,155 |
| 2016-10-03 | $1.45 | $1.45 | $1.30 | $1.34 | $33.52 | 8,054 |
| 2016-09-30 | $1.31 | $1.38 | $1.30 | $1.38 | $34.50 | 17,318 |
| 2016-09-27 | $1.18 | $1.22 | $1.18 | $1.20 | $30.00 | 2,346 |
| 2016-09-26 | $1.20 | $1.23 | $1.18 | $1.19 | $29.75 | 8,498 |
| 2016-09-23 | $1.23 | $1.25 | $1.20 | $1.23 | $30.75 | 5,586 |
| 2016-09-22 | $1.28 | $1.29 | $1.25 | $1.25 | $31.25 | 3,738 |
| 2016-09-21 | $1.22 | $1.30 | $1.21 | $1.26 | $31.50 | 16,126 |
| 2016-09-20 | $1.32 | $1.32 | $1.22 | $1.26 | $31.50 | 12,449 |
| 2016-09-19 | $1.39 | $1.40 | $1.31 | $1.35 | $33.75 | 14,616 |
| 2016-09-16 | $1.42 | $1.44 | $1.37 | $1.39 | $34.80 | 10,512 |
| 2016-09-15 | $1.46 | $1.46 | $1.41 | $1.44 | $36.00 | 5,419 |
| 2016-09-14 | $1.45 | $1.47 | $1.43 | $1.43 | $35.75 | 5,230 |
| 2016-09-13 | $1.50 | $1.51 | $1.42 | $1.44 | $36.00 | 16,178 |
| 2016-09-12 | $1.54 | $1.54 | $1.50 | $1.51 | $37.75 | 5,034 |
| 2016-09-09 | $1.55 | $1.55 | $1.51 | $1.55 | $38.71 | 9,838 |
| 2016-09-08 | $1.56 | $1.57 | $1.55 | $1.57 | $39.20 | 6,974 |
| 2016-09-07 | $1.57 | $1.60 | $1.56 | $1.56 | $39.05 | 2,898 |
| 2016-09-06 | $1.63 | $1.63 | $1.55 | $1.57 | $39.25 | 10,661 |
| 2016-09-02 | $1.61 | $1.65 | $1.61 | $1.64 | $41.00 | 27,230 |
| 2016-09-01 | $1.63 | $1.65 | $1.61 | $1.62 | $40.55 | 5,848 |
| 2016-08-31 | $1.60 | $1.64 | $1.60 | $1.63 | $40.75 | 12,198 |
| 2016-08-30 | $1.58 | $1.60 | $1.58 | $1.59 | $39.75 | 5,402 |
| 2016-08-29 | $1.56 | $1.59 | $1.56 | $1.58 | $39.50 | 4,425 |
| 2016-08-26 | $1.59 | $1.60 | $1.55 | $1.56 | $39.00 | 2,469 |
| 2016-08-25 | $1.59 | $1.59 | $1.56 | $1.57 | $39.25 | 3,053 |
| 2016-08-24 | $1.57 | $1.57 | $1.55 | $1.56 | $39.02 | 2,260 |
| 2016-08-23 | $1.54 | $1.58 | $1.54 | $1.56 | $39.00 | 2,964 |
| 2016-08-22 | $1.51 | $1.59 | $1.51 | $1.54 | $38.48 | 10,876 |
| 2016-08-19 | $1.52 | $1.53 | $1.52 | $1.52 | $38.02 | 8,134 |
| 2016-08-18 | $1.55 | $1.55 | $1.53 | $1.55 | $38.75 | 3,754 |
| 2016-08-17 | $1.52 | $1.53 | $1.52 | $1.53 | $38.25 | 5,276 |
| 2016-08-16 | $1.52 | $1.54 | $1.52 | $1.53 | $38.25 | 2,634 |
| 2016-08-15 | $1.49 | $1.54 | $1.49 | $1.53 | $38.20 | 3,220 |
| 2016-08-12 | $1.52 | $1.53 | $1.51 | $1.51 | $37.75 | 6,161 |
| 2016-08-11 | $1.51 | $1.54 | $1.51 | $1.51 | $37.75 | 2,765 |
| 2016-08-10 | $1.50 | $1.53 | $1.50 | $1.52 | $38.00 | 9,911 |
| 2016-08-09 | $1.53 | $1.53 | $1.48 | $1.50 | $37.43 | 3,767 |
| 2016-08-08 | $1.50 | $1.52 | $1.49 | $1.51 | $37.75 | 3,364 |
| 2016-08-05 | $1.47 | $1.50 | $1.45 | $1.50 | $37.48 | 8,659 |
| 2016-08-04 | $1.49 | $1.53 | $1.49 | $1.53 | $38.25 | 4,827 |
| 2016-08-03 | $1.51 | $1.51 | $1.48 | $1.50 | $37.50 | 2,761 |
| 2016-08-02 | $1.49 | $1.52 | $1.48 | $1.52 | $38.00 | 11,334 |
| 2016-08-01 | $1.50 | $1.51 | $1.48 | $1.49 | $37.13 | 7,870 |
| 2016-07-29 | $1.50 | $1.52 | $1.49 | $1.51 | $37.75 | 1,660 |
| 2016-07-28 | $1.50 | $1.52 | $1.49 | $1.50 | $37.50 | 6,242 |
| 2016-07-27 | $1.51 | $1.52 | $1.49 | $1.50 | $37.38 | 858 |
| 2016-07-26 | $1.49 | $1.51 | $1.49 | $1.51 | $37.75 | 5,035 |
| 2016-07-25 | $1.52 | $1.53 | $1.49 | $1.50 | $37.50 | 1,258 |
| 2016-07-22 | $1.51 | $1.53 | $1.50 | $1.52 | $38.00 | 2,088 |
| 2016-07-21 | $1.53 | $1.55 | $1.52 | $1.52 | $38.00 | 1,297 |
| 2016-07-20 | $1.53 | $1.54 | $1.50 | $1.52 | $38.00 | 3,599 |
| 2016-07-19 | $1.58 | $1.59 | $1.54 | $1.55 | $38.75 | 9,271 |
| 2016-07-18 | $1.58 | $1.60 | $1.57 | $1.60 | $39.93 | 7,503 |
| 2016-07-15 | $1.63 | $1.63 | $1.58 | $1.59 | $39.75 | 2,518 |
| 2016-07-14 | $1.59 | $1.63 | $1.59 | $1.62 | $40.50 | 5,391 |
| 2016-07-13 | $1.65 | $1.67 | $1.58 | $1.60 | $40.00 | 34,230 |
| 2016-07-12 | $1.62 | $1.66 | $1.60 | $1.65 | $41.25 | 14,703 |
| 2016-07-11 | $1.54 | $1.60 | $1.51 | $1.59 | $39.77 | 22,569 |
| 2016-07-08 | $1.50 | $1.54 | $1.50 | $1.52 | $38.00 | 18,928 |
| 2016-07-07 | $1.50 | $1.54 | $1.50 | $1.51 | $37.77 | 5,021 |
| 2016-07-06 | $1.50 | $1.50 | $1.47 | $1.49 | $37.25 | 1,473 |
| 2016-07-05 | $1.51 | $1.51 | $1.48 | $1.49 | $37.27 | 2,292 |
| 2016-07-01 | $1.49 | $1.52 | $1.49 | $1.52 | $38.00 | 1,231 |
| 2016-06-30 | $1.51 | $1.53 | $1.49 | $1.50 | $37.50 | 9,510 |
| 2016-06-29 | $1.48 | $1.50 | $1.47 | $1.49 | $37.25 | 3,557 |
| 2016-06-28 | $1.45 | $1.48 | $1.43 | $1.45 | $36.13 | 18,116 |
| 2016-06-27 | $1.46 | $1.51 | $1.30 | $1.35 | $33.78 | 24,564 |
| 2016-06-24 | $1.49 | $1.52 | $1.45 | $1.50 | $37.50 | 17,875 |
| 2016-06-23 | $1.56 | $1.57 | $1.54 | $1.54 | $38.52 | 4,871 |
| 2016-06-22 | $1.53 | $1.54 | $1.52 | $1.52 | $38.00 | 2,554 |
| 2016-06-21 | $1.57 | $1.57 | $1.53 | $1.54 | $38.50 | 3,706 |
| 2016-06-20 | $1.55 | $1.56 | $1.53 | $1.55 | $38.75 | 17,415 |
| 2016-06-17 | $1.49 | $1.54 | $1.49 | $1.54 | $38.50 | 1,960 |
| 2016-06-16 | $1.47 | $1.49 | $1.45 | $1.49 | $37.19 | 5,683 |
| 2016-06-15 | $1.52 | $1.52 | $1.49 | $1.49 | $37.25 | 4,991 |
| 2016-06-14 | $1.55 | $1.55 | $1.49 | $1.52 | $38.00 | 15,709 |
| 2016-06-13 | $1.54 | $1.56 | $1.53 | $1.55 | $38.75 | 4,738 |
| 2016-06-10 | $1.57 | $1.57 | $1.55 | $1.55 | $38.75 | 10,042 |
| 2016-06-09 | $1.56 | $1.58 | $1.55 | $1.57 | $39.25 | 6,596 |
| 2016-06-08 | $1.57 | $1.59 | $1.55 | $1.56 | $39.00 | 4,530 |
| 2016-06-07 | $1.57 | $1.57 | $1.55 | $1.56 | $39.00 | 11,579 |
| 2016-06-06 | $1.56 | $1.57 | $1.53 | $1.57 | $39.25 | 3,563 |
| 2016-06-03 | $1.55 | $1.55 | $1.52 | $1.53 | $38.25 | 5,063 |
| 2016-06-02 | $1.50 | $1.54 | $1.50 | $1.52 | $38.00 | 8,478 |
| 2016-06-01 | $1.51 | $1.54 | $1.48 | $1.53 | $38.25 | 4,643 |
| 2016-05-31 | $1.53 | $1.53 | $1.51 | $1.52 | $38.00 | 2,506 |
| 2016-05-27 | $1.53 | $1.54 | $1.52 | $1.54 | $38.50 | 5,031 |
| 2016-05-26 | $1.55 | $1.55 | $1.53 | $1.53 | $38.27 | 2,297 |
| 2016-05-25 | $1.54 | $1.54 | $1.52 | $1.54 | $38.50 | 8,117 |
| 2016-05-24 | $1.51 | $1.56 | $1.51 | $1.53 | $38.13 | 21,915 |
| 2016-05-23 | $1.46 | $1.53 | $1.46 | $1.50 | $37.50 | 6,429 |
| 2016-05-20 | $1.54 | $1.54 | $1.51 | $1.51 | $37.75 | 4,668 |
| 2016-05-19 | $1.49 | $1.52 | $1.49 | $1.51 | $37.77 | 2,741 |
| 2016-05-18 | $1.51 | $1.54 | $1.50 | $1.51 | $37.75 | 5,343 |
| 2016-05-17 | $1.50 | $1.52 | $1.49 | $1.51 | $37.75 | 8,002 |
| 2016-05-16 | $1.52 | $1.53 | $1.49 | $1.51 | $37.75 | 12,322 |
| 2016-05-13 | $1.58 | $1.59 | $1.48 | $1.52 | $37.91 | 13,389 |
| 2016-05-12 | $1.58 | $1.60 | $1.57 | $1.57 | $39.27 | 9,401 |
| 2016-05-11 | $1.57 | $1.60 | $1.54 | $1.57 | $39.25 | 7,611 |
| 2016-05-10 | $1.53 | $1.57 | $1.51 | $1.57 | $39.25 | 9,343 |
| 2016-05-09 | $1.55 | $1.56 | $1.49 | $1.55 | $38.74 | 12,631 |
| 2016-05-06 | $1.56 | $1.58 | $1.55 | $1.56 | $39.00 | 12,057 |
| 2016-05-05 | $1.56 | $1.60 | $1.55 | $1.57 | $39.21 | 7,145 |
| 2016-05-04 | $1.54 | $1.57 | $1.53 | $1.55 | $38.75 | 9,993 |
| 2016-05-03 | $1.56 | $1.58 | $1.52 | $1.54 | $38.50 | 14,165 |
| 2016-05-02 | $1.50 | $1.56 | $1.44 | $1.55 | $38.73 | 17,653 |
| 2016-04-21 | $1.36 | $1.37 | $1.32 | $1.34 | $33.50 | 13,711 |
| 2016-04-20 | $1.34 | $1.38 | $1.30 | $1.36 | $34.00 | 51,158 |
| 2016-04-19 | $1.25 | $1.30 | $1.22 | $1.30 | $32.48 | 20,061 |
| 2016-04-18 | $1.29 | $1.29 | $1.22 | $1.22 | $30.50 | 17,198 |
| 2016-04-15 | $1.35 | $1.39 | $1.25 | $1.27 | $31.81 | 84,135 |
| 2016-04-14 | $1.14 | $1.21 | $1.11 | $1.20 | $29.93 | 37,567 |
| 2016-04-13 | $1.06 | $1.11 | $1.06 | $1.09 | $27.25 | 23,135 |
| 2016-04-12 | $1.02 | $1.06 | $1.01 | $1.05 | $26.25 | 16,435 |
| 2016-04-11 | $0.99 | $0.99 | $0.97 | $0.99 | $24.75 | 5,851 |
| 2016-04-08 | $0.99 | $1.00 | $0.96 | $0.97 | $24.31 | 7,628 |
| 2016-04-07 | $0.99 | $0.99 | $0.96 | $0.97 | $24.29 | 2,255 |
| 2016-04-06 | $0.98 | $1.00 | $0.96 | $0.97 | $24.13 | 9,847 |
| 2016-04-05 | $0.98 | $0.99 | $0.96 | $0.97 | $24.23 | 6,662 |
| 2016-04-04 | $1.07 | $1.09 | $0.95 | $0.98 | $24.50 | 37,644 |
| 2016-04-01 | $1.04 | $1.07 | $1.02 | $1.07 | $26.75 | 5,583 |
| 2016-03-28 | $1.04 | $1.04 | $1.00 | $1.02 | $25.50 | 1,255 |
| 2016-03-24 | $0.98 | $1.00 | $0.96 | $0.99 | $24.80 | 11,240 |
| 2016-03-23 | $1.00 | $1.03 | $0.96 | $1.01 | $25.25 | 16,852 |
| 2016-03-22 | $1.08 | $1.09 | $1.07 | $1.08 | $27.00 | 31,170 |
| 2016-03-21 | $1.02 | $1.06 | $0.99 | $1.05 | $26.25 | 13,038 |
| 2016-03-18 | $0.96 | $1.01 | $0.96 | $0.98 | $24.53 | 70,059 |
| 2016-03-17 | $0.91 | $0.95 | $0.89 | $0.95 | $23.80 | 16,617 |
| 2016-03-16 | $0.85 | $0.89 | $0.85 | $0.88 | $22.00 | 959 |
| 2016-03-15 | $0.88 | $0.88 | $0.85 | $0.86 | $21.50 | 4,405 |
| 2016-03-14 | $0.87 | $0.89 | $0.86 | $0.87 | $21.75 | 1,239 |
| 2016-03-11 | $0.89 | $0.89 | $0.86 | $0.88 | $22.00 | 1,089 |
| 2016-03-10 | $0.89 | $0.89 | $0.86 | $0.87 | $21.82 | 1,495 |
| 2016-03-09 | $0.87 | $0.88 | $0.86 | $0.87 | $21.66 | 3,296 |
| 2016-03-08 | $0.94 | $0.94 | $0.82 | $0.85 | $21.34 | 7,451 |
| 2016-03-07 | $0.95 | $0.96 | $0.93 | $0.94 | $23.41 | 3,134 |
| 2016-03-04 | $0.96 | $0.97 | $0.94 | $0.96 | $23.95 | 6,195 |
| 2016-03-03 | $0.86 | $0.93 | $0.85 | $0.91 | $22.84 | 7,992 |
| 2016-03-02 | $0.81 | $0.82 | $0.80 | $0.80 | $20.00 | 861 |
| 2016-03-01 | $0.80 | $0.82 | $0.79 | $0.80 | $20.04 | 16,177 |
| 2016-02-26 | $0.74 | $0.80 | $0.69 | $0.77 | $19.30 | 5,596 |
| 2016-02-25 | $0.84 | $0.86 | $0.80 | $0.81 | $20.25 | 6,235 |
| 2016-02-24 | $0.93 | $0.94 | $0.82 | $0.85 | $21.25 | 13,622 |
| 2016-02-23 | $0.91 | $0.97 | $0.91 | $0.94 | $23.50 | 14,677 |
| 2016-02-22 | $0.88 | $0.91 | $0.86 | $0.90 | $22.50 | 6,832 |
| 2016-02-19 | $0.82 | $0.84 | $0.80 | $0.82 | $20.60 | 11,510 |
| 2016-02-18 | $0.83 | $0.86 | $0.80 | $0.82 | $20.50 | 21,737 |
| 2016-02-17 | $0.78 | $0.83 | $0.76 | $0.80 | $19.96 | 24,250 |
| 2016-02-16 | $0.63 | $0.65 | $0.61 | $0.64 | $16.00 | 10,024 |
| 2016-02-12 | $0.59 | $0.61 | $0.58 | $0.59 | $14.75 | 3,872 |
| 2016-02-11 | $0.56 | $0.58 | $0.56 | $0.57 | $14.23 | 10,469 |
| 2016-02-10 | $0.58 | $0.61 | $0.55 | $0.55 | $13.80 | 16,262 |
| 2016-02-09 | $0.56 | $0.58 | $0.53 | $0.57 | $14.13 | 29,042 |
| 2016-02-08 | $0.59 | $0.59 | $0.51 | $0.54 | $13.56 | 13,727 |
| 2016-02-05 | $0.62 | $0.63 | $0.58 | $0.58 | $14.50 | 10,369 |
| 2016-02-04 | $0.66 | $0.66 | $0.62 | $0.64 | $15.91 | 6,377 |
| 2016-02-03 | $0.66 | $0.66 | $0.63 | $0.66 | $16.44 | 11,682 |
| 2016-02-02 | $0.67 | $0.67 | $0.63 | $0.64 | $16.00 | 6,943 |
| 2016-02-01 | $0.71 | $0.71 | $0.65 | $0.68 | $16.93 | 3,654 |
| 2016-01-29 | $0.66 | $0.68 | $0.63 | $0.67 | $16.75 | 17,838 |
| 2016-01-28 | $0.71 | $0.71 | $0.62 | $0.63 | $15.78 | 25,358 |
| 2016-01-27 | $0.73 | $0.74 | $0.70 | $0.71 | $17.75 | 3,377 |
| 2016-01-26 | $0.73 | $0.75 | $0.72 | $0.73 | $18.25 | 4,638 |
| 2016-01-25 | $0.79 | $0.79 | $0.71 | $0.71 | $17.65 | 9,715 |
| 2016-01-22 | $0.79 | $0.79 | $0.75 | $0.77 | $19.16 | 4,346 |
| 2016-01-21 | $0.83 | $0.83 | $0.77 | $0.77 | $19.35 | 5,199 |
| 2016-01-20 | $0.82 | $0.84 | $0.79 | $0.81 | $20.30 | 6,500 |
| 2016-01-19 | $0.82 | $0.88 | $0.79 | $0.80 | $20.03 | 20,024 |
| 2016-01-14 | $0.81 | $0.83 | $0.78 | $0.81 | $20.25 | 15,499 |
| 2016-01-13 | $0.86 | $0.86 | $0.80 | $0.81 | $20.13 | 25,674 |
| 2016-01-12 | $0.88 | $0.88 | $0.85 | $0.87 | $21.65 | 2,676 |
| 2016-01-11 | $0.88 | $0.89 | $0.85 | $0.87 | $21.75 | 2,426 |
| 2016-01-08 | $0.91 | $0.93 | $0.88 | $0.90 | $22.39 | 7,947 |
| 2016-01-07 | $0.91 | $0.94 | $0.87 | $0.91 | $22.82 | 4,238 |
| 2016-01-06 | $0.92 | $0.93 | $0.90 | $0.91 | $22.65 | 7,100 |
| 2016-01-05 | $0.97 | $0.97 | $0.93 | $0.94 | $23.58 | 3,151 |
| 2016-01-04 | $0.95 | $0.98 | $0.93 | $0.97 | $24.25 | 4,298 |
Bombardier Inc - Class B - Class B (Sub Voting) (BDRBF) News Headlines
.jpg)
Bombardier forecasts strong 2024 revenue on higher deliveries of business jets
None
reuters.com Feb. 8, 2024
NYC-bound flight turns back to Canada after fire erupts in the cockpit, frantic pilot heard radioing for help
An Endeavor Air flight bound for New York City declared an emergency after take off from Toronto when a windshield electrical heater caught fire.
foxbusiness.com Feb. 19, 2024.jpg)
Small plane lands on New York highway following engine failure
A small plane landed on the Southern State Parkway in New York’s Long Island after its pilot reported “engine failure," according to the FAA.
foxbusiness.com Feb. 21, 2024Recent Bombardier Inc - Class B - Class B (Sub Voting) (BDRBF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Bombardier Inc - Class B - Class B (Sub Voting) (BDRBF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |