Bosideng International Holdings Ltd (BSDGY) Exchange: PINK
Data as of May 2, 2025
$26.00 ($0.00) 0.00%
Bosideng International Holdings Ltd - Daily Information
Click for more stock information on Bosideng International Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.00 |
| Previous Close | $26.00 |
| High | $26.00 |
| Low | $26.00 |
| Adjusted Open | $26.00 |
| Previous Adjusted Close | $26.00 |
| Adjusted High | $26.00 |
| Adjusted Low | $26.00 |
About Bosideng International Holdings Ltd (BSDGY)
Bosideng International Holdings Limited ADR
Invest in Bosideng International Holdings Ltd (BSDGY)
Historical Stock Data for Bosideng International Holdings Ltd (BSDGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 6 |
| 2025-04-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 13 |
| 2025-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2025-04-28 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 135 |
| 2025-04-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 5 |
| 2025-04-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2025-04-23 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 102 |
| 2025-04-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2025-04-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 150 |
| 2025-04-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 104 |
| 2025-04-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 26 |
| 2025-04-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2025-04-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 26 |
| 2025-04-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 184 |
| 2025-04-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 286 |
| 2025-04-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 3 |
| 2025-04-08 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 335 |
| 2025-04-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 96 |
| 2025-04-04 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 96 |
| 2025-04-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 7 |
| 2025-04-02 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2025-04-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 9 |
| 2025-03-31 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 112 |
| 2025-03-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2025-03-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 13 |
| 2025-03-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 22 |
| 2025-03-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 401 |
| 2025-03-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 6 |
| 2025-03-21 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 546 |
| 2025-03-20 | $26.45 | $26.45 | $26.31 | $26.31 | $26.31 | 407 |
| 2025-03-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-18 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 99 |
| 2025-03-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-03-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 12 |
| 2025-03-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 71 |
| 2025-03-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 50 |
| 2025-03-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 6 |
| 2025-03-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 846 |
| 2025-03-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 172 |
| 2025-03-06 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 26 |
| 2025-03-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 75 |
| 2025-03-04 | $23.98 | $24.61 | $23.98 | $24.61 | $24.61 | 495 |
| 2025-03-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 70 |
| 2025-02-28 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 168 |
| 2025-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 112 |
| 2025-02-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 102 |
| 2025-02-25 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2025-02-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 66 |
| 2025-02-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 31 |
| 2025-02-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 185 |
| 2025-02-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 6 |
| 2025-02-18 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 34 |
| 2025-02-14 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 39 |
| 2025-02-13 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 190 |
| 2025-02-12 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 169 |
| 2025-02-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 464 |
| 2025-02-10 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 84 |
| 2025-02-07 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 208 |
| 2025-02-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 83 |
| 2025-02-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 8 |
| 2025-02-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 92 |
| 2025-02-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 173 |
| 2025-01-31 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 4 |
| 2025-01-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2025-01-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 47 |
| 2025-01-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 43 |
| 2025-01-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 173 |
| 2025-01-24 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 70 |
| 2025-01-23 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 259 |
| 2025-01-22 | $23.70 | $23.70 | $23.40 | $23.40 | $23.40 | 4,156 |
| 2025-01-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 25 |
| 2025-01-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 42 |
| 2025-01-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 113 |
| 2025-01-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 253 |
| 2025-01-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 108 |
| 2025-01-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 174 |
| 2025-01-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 167 |
| 2025-01-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 231 |
| 2025-01-07 | $23.15 | $23.38 | $23.15 | $23.38 | $23.38 | 375 |
| 2025-01-06 | $24.70 | $24.70 | $24.00 | $24.00 | $24.00 | 336 |
| 2025-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 134 |
| 2025-01-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 16 |
| 2024-12-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-12-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2024-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 32 |
| 2024-12-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-12-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 510 |
| 2024-12-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 37 |
| 2024-12-20 | $26.20 | $26.40 | $26.20 | $26.40 | $26.40 | 494 |
| 2024-12-19 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1,151 |
| 2024-12-18 | $27.45 | $27.45 | $26.35 | $27.44 | $27.44 | 3,899 |
| 2024-12-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 4 |
| 2024-12-16 | $26.00 | $26.26 | $26.00 | $26.26 | $26.26 | 1,135 |
| 2024-12-13 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 43 |
| 2024-12-12 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 62 |
| 2024-12-11 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 762 |
| 2024-12-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.26 | 208 |
| 2024-12-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.10 | 544 |
| 2024-12-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 168 |
| 2024-12-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2024-12-04 | $26.00 | $26.00 | $25.83 | $25.83 | $25.83 | 331 |
| 2024-12-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 344 |
| 2024-12-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 36 |
| 2024-11-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 6 |
| 2024-11-27 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 28 |
| 2024-11-26 | $26.85 | $26.85 | $25.72 | $25.72 | $25.72 | 535 |
| 2024-11-25 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 244 |
| 2024-11-22 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 104 |
| 2024-11-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3 |
| 2024-11-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 2,005 |
| 2024-11-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 157 |
| 2024-11-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 109 |
| 2024-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,912 |
| 2024-11-14 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1 |
| 2024-11-13 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-11-12 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-11-11 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 5 |
| 2024-11-08 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 25 |
| 2024-11-07 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 23 |
| 2024-11-06 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-11-05 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2024-11-04 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 58 |
| 2024-11-01 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2024-10-31 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2024-10-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1 |
| 2024-10-29 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 51 |
| 2024-10-28 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 134 |
| 2024-10-25 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 10 |
| 2024-10-24 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-10-23 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 19 |
| 2024-10-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-10-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 3 |
| 2024-10-18 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 49 |
| 2024-10-17 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 22 |
| 2024-10-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-10-15 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 6 |
| 2024-10-14 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 67 |
| 2024-10-11 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2024-10-10 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2024-10-09 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 12 |
| 2024-10-08 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 146 |
| 2024-10-07 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 165 |
| 2024-10-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2024-10-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2024-10-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2024-10-01 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2024-09-30 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 5 |
| 2024-09-27 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 17 |
| 2024-09-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 200 |
| 2024-09-25 | $22.96 | $23.73 | $22.96 | $23.73 | $23.73 | 303 |
| 2024-09-24 | $24.26 | $24.66 | $24.05 | $24.48 | $24.48 | 2,112 |
| 2024-09-23 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 33 |
| 2024-09-20 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 26 |
| 2024-09-19 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2024-09-18 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 20 |
| 2024-09-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2 |
| 2024-09-16 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 76 |
| 2024-09-13 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2024-09-12 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 21 |
| 2024-09-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2024-09-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 7 |
| 2024-09-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 13 |
| 2024-09-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 14 |
| 2024-09-05 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 8 |
| 2024-09-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 15 |
| 2024-09-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 144 |
| 2024-08-30 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 39 |
| 2024-08-29 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2024-08-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 30 |
| 2024-08-27 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 65 |
| 2024-08-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 137 |
| 2024-08-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 229 |
| 2024-08-22 | $24.07 | $24.07 | $24.07 | $24.07 | $22.90 | 34,899 |
| 2024-08-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.17 | 34,890 |
| 2024-08-20 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-08-19 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 79 |
| 2024-08-16 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 2 |
| 2024-08-15 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-08-14 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-08-13 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-08-12 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 65 |
| 2024-08-09 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-08-08 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 1 |
| 2024-08-07 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-08-06 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 4 |
| 2024-08-05 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 12 |
| 2024-08-02 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 1 |
| 2024-08-01 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-07-31 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 4 |
| 2024-07-30 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 32 |
| 2024-07-29 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 36 |
| 2024-07-26 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-07-25 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 50 |
| 2024-07-24 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 48 |
| 2024-07-23 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-07-22 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 66 |
| 2024-07-19 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 1 |
| 2024-07-18 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 7 |
| 2024-07-17 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-07-16 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 53 |
| 2024-07-15 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 1 |
| 2024-07-12 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 2 |
| 2024-07-11 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 61 |
| 2024-07-10 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 0 |
| 2024-07-09 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 18 |
| 2024-07-08 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 3 |
| 2024-07-05 | $24.89 | $24.89 | $24.89 | $24.89 | $23.68 | 6 |
| 2024-07-03 | $26.48 | $26.48 | $24.87 | $24.89 | $23.68 | 1,209 |
| 2024-07-02 | $31.00 | $31.40 | $30.50 | $30.50 | $29.02 | 635 |
| 2024-07-01 | $31.16 | $32.25 | $31.16 | $31.38 | $29.86 | 1,959 |
| 2024-06-28 | $30.29 | $30.99 | $30.21 | $30.38 | $28.90 | 7,192 |
| 2024-06-27 | $29.20 | $29.20 | $28.98 | $29.13 | $27.72 | 4,121 |
| 2024-06-26 | $27.71 | $28.58 | $27.66 | $28.55 | $27.17 | 4,802 |
| 2024-06-25 | $28.66 | $28.66 | $28.66 | $28.66 | $27.27 | 346 |
| 2024-06-24 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 1 |
| 2024-06-21 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 0 |
| 2024-06-20 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 1 |
| 2024-06-18 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 1 |
| 2024-06-17 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 0 |
| 2024-06-14 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 0 |
| 2024-06-13 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 5 |
| 2024-06-12 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 0 |
| 2024-06-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 0 |
| 2024-06-10 | $25.11 | $25.11 | $25.11 | $25.11 | $23.89 | 0 |
| 2024-06-07 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-06-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-06-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 10 |
| 2024-06-04 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-06-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2024-05-31 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-05-30 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-29 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-28 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2024-05-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-05-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-21 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-20 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-05-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4 |
| 2024-05-09 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-08 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-05-07 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-05-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-05-02 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-05-01 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-30 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-29 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-04-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 5 |
| 2024-04-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2024-04-19 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-18 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4 |
| 2024-04-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2024-04-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4 |
| 2024-04-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 17 |
| 2024-04-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 13 |
| 2024-04-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 10 |
| 2024-04-09 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-08 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2024-04-04 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 12 |
| 2024-04-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 5 |
| 2024-04-02 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 5 |
| 2024-04-01 | $25.11 | $25.11 | $24.50 | $25.11 | $25.11 | 1,102 |
| 2024-03-28 | $24.58 | $25.17 | $24.57 | $24.74 | $24.74 | 1,100 |
| 2024-03-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 37 |
| 2024-03-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2024-03-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-21 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-19 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-18 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2024-03-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 3 |
| 2024-03-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-11 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
| 2024-03-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2024-03-06 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 3 |
| 2024-03-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-03-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-02-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 100 |
| 2024-02-28 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2024-02-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 2 |
| 2024-02-26 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 13 |
| 2024-02-23 | $24.65 | $25.09 | $24.65 | $25.09 | $25.09 | 1,105 |
| 2024-02-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1 |
| 2024-02-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2024-02-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1 |
| 2024-02-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2024-02-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 10 |
| 2024-02-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 42 |
| 2024-02-13 | $24.11 | $24.11 | $23.56 | $23.72 | $23.72 | 774 |
| 2024-02-12 | $23.54 | $24.25 | $23.54 | $23.75 | $23.75 | 603 |
| 2024-02-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 10 |
| 2024-02-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-02-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 12 |
| 2024-02-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-02-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 10 |
| 2024-02-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-02-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 4 |
| 2024-01-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 5 |
| 2024-01-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2024-01-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2024-01-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 3 |
| 2024-01-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 5 |
| 2024-01-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 6 |
| 2024-01-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2024-01-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2 |
| 2024-01-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 4 |
| 2024-01-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 71 |
| 2024-01-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2024-01-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 9 |
| 2023-12-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 4 |
| 2023-12-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 8 |
| 2023-12-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 25 |
| 2023-12-26 | $22.52 | $22.52 | $22.06 | $22.06 | $22.06 | 806 |
| 2023-12-22 | $21.81 | $21.92 | $21.81 | $21.92 | $21.92 | 800 |
| 2023-12-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-12-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 5 |
| 2023-12-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1 |
| 2023-12-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-12-15 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-12-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-05 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-04 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-12-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 2 |
| 2023-11-30 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-29 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-28 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 3 |
| 2023-11-24 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-22 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-20 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 4 |
| 2023-11-17 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 2 |
| 2023-11-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-15 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 0 |
| 2023-11-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 4 |
| 2023-11-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.61 | 5 |
| 2023-11-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-11-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-11-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-11-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1 |
| 2023-11-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-11-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 13 |
| 2023-11-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-10-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-10-30 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 10 |
| 2023-10-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 7 |
| 2023-10-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-10-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 808 |
| 2023-10-24 | $21.07 | $21.59 | $21.07 | $21.59 | $21.59 | 936 |
| 2023-10-23 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 900 |
| 2023-10-20 | $20.87 | $20.93 | $20.87 | $20.93 | $20.93 | 900 |
| 2023-10-19 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 31 |
| 2023-10-18 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 28 |
| 2023-10-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 26 |
| 2023-10-16 | $21.81 | $22.00 | $21.57 | $21.82 | $21.82 | 1,418 |
| 2023-10-13 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-10-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-10-11 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-10-10 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 3 |
| 2023-10-09 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-10-06 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 1 |
| 2023-10-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-10-04 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-10-03 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-10-02 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-29 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-28 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 2 |
| 2023-09-27 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-26 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 6 |
| 2023-09-25 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-22 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-21 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-20 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-19 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-18 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-15 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-14 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-13 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-11 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 6 |
| 2023-09-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-07 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 2 |
| 2023-09-06 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 1 |
| 2023-09-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-01 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 2 |
| 2023-08-31 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-08-30 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 309 |
| 2023-08-29 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 14 |
| 2023-08-28 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 23 |
| 2023-08-25 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-08-24 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 26 |
| 2023-08-23 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 20 |
| 2023-08-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 255 |
| 2023-08-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 22 |
| 2023-08-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 4 |
| 2023-08-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 103 |
| 2023-08-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 2 |
| 2023-08-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-08-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 41 |
| 2023-08-11 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 3 |
| 2023-08-10 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1 |
| 2023-08-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-08-08 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-08-07 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 12 |
| 2023-08-04 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 4 |
| 2023-08-03 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 23 |
| 2023-08-02 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1 |
| 2023-08-01 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-07-31 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-07-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-07-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 89 |
| 2023-07-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1 |
| 2023-07-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-07-24 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 3 |
| 2023-07-21 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 6 |
| 2023-07-20 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 73 |
| 2023-07-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 55 |
| 2023-07-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 115 |
| 2023-07-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 13 |
| 2023-07-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 130 |
| 2023-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 21 |
| 2023-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2023-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 29 |
| 2023-07-07 | $22.02 | $22.02 | $22.00 | $22.00 | $22.00 | 363 |
| 2023-07-06 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 22 |
| 2023-07-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 27 |
| 2023-07-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 119 |
| 2023-06-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 72 |
| 2023-06-29 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 37 |
| 2023-06-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 12 |
| 2023-06-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 24 |
| 2023-06-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 179 |
| 2023-06-23 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 132 |
| 2023-06-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 645 |
| 2023-06-20 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 8 |
| 2023-06-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 9 |
| 2023-06-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 3 |
| 2023-06-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-06-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-06-07 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 11 |
| 2023-06-06 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 9 |
| 2023-05-31 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 4 |
| 2023-05-30 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 3 |
| 2023-05-24 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 5 |
| 2023-05-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 2 |
| 2023-05-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 10 |
| 2023-05-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 9 |
| 2023-05-12 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 16 |
| 2023-05-11 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-05-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-05-09 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 5 |
| 2023-05-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-05-05 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 4 |
| 2023-05-04 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-05-03 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 7 |
| 2023-05-02 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-05-01 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-28 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-04-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 6 |
| 2023-04-26 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-04-25 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 2 |
| 2023-04-24 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-04-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 26 |
| 2023-04-20 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 53 |
| 2023-04-19 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 33 |
| 2023-04-18 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-04-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-12 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-11 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 24 |
| 2023-04-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 3 |
| 2023-04-06 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-05 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-04 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-04-03 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 5 |
| 2023-03-31 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-30 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-29 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-28 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 3 |
| 2023-03-24 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 12 |
| 2023-03-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 115 |
| 2023-03-20 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 2 |
| 2023-03-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-03-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 33 |
| 2023-03-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 10 |
| 2023-03-09 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 3 |
| 2023-03-07 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 10 |
| 2023-03-06 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 8 |
| 2023-03-03 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-02 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-03-01 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-02-28 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 11 |
| 2023-02-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 15 |
| 2023-02-24 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-02-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 4 |
| 2023-02-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 5 |
| 2023-02-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 20 |
| 2023-02-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 33 |
| 2023-02-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 85 |
| 2023-02-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 105 |
| 2023-02-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 29 |
| 2023-02-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 263 |
| 2023-02-10 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 86 |
| 2023-02-09 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 5 |
| 2023-02-08 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 29 |
| 2023-02-07 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 101 |
| 2023-02-06 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 79 |
| 2023-02-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 173 |
| 2023-02-02 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 5 |
| 2023-02-01 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2023-01-31 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 5 |
| 2023-01-30 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 3 |
| 2023-01-27 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 5 |
| 2023-01-26 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 119 |
| 2023-01-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2023-01-24 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 16 |
| 2023-01-20 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-19 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 8 |
| 2023-01-11 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-09 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2023-01-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-01-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 4 |
| 2023-01-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2022-12-30 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-12-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 36 |
| 2022-12-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2022-12-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3 |
| 2022-12-23 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-12-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2022-12-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 12 |
| 2022-12-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 9 |
| 2022-12-19 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-12-16 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-12-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3 |
| 2022-12-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
| 2022-12-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2022-12-12 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-12-09 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 1 |
| 2022-12-08 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 11 |
| 2022-12-07 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 1 |
| 2022-12-06 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-12-05 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 3 |
| 2022-12-02 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 3 |
| 2022-12-01 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-30 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-29 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-28 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 5 |
| 2022-11-25 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-23 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-22 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-18 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 1 |
| 2022-11-17 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-16 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 1 |
| 2022-11-15 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 7 |
| 2022-11-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-11 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 5 |
| 2022-11-10 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 5 |
| 2022-11-09 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-08 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 0 |
| 2022-11-07 | $26.04 | $26.04 | $26.04 | $26.04 | $25.76 | 17 |
| 2022-11-04 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-11-03 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-11-02 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-11-01 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2022-10-31 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2022-10-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 42 |
| 2022-10-27 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2022-10-26 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 16 |
| 2022-10-25 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-10-24 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2022-10-21 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 18 |
| 2022-10-20 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 46 |
| 2022-10-19 | $27.42 | $27.42 | $26.04 | $26.04 | $26.04 | 214 |
| 2022-10-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 123 |
| 2022-10-17 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 3 |
| 2022-10-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 3 |
| 2022-10-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 6 |
| 2022-10-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 4 |
| 2022-10-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 5 |
| 2022-10-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 6 |
| 2022-10-07 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 14 |
| 2022-10-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
| 2022-10-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 15 |
| 2022-10-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 4 |
| 2022-10-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 7 |
| 2022-09-30 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 10,029 |
| 2022-09-29 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 37 |
| 2022-09-28 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 269 |
| 2022-09-27 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 288 |
| 2022-09-26 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 393 |
| 2022-09-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 397 |
| 2022-09-22 | $24.86 | $26.03 | $24.86 | $26.03 | $26.03 | 851 |
| 2022-09-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 347 |
| 2022-09-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 600 |
| 2022-09-19 | $27.15 | $27.15 | $25.64 | $25.64 | $25.64 | 3,828 |
| 2022-09-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 14 |
| 2022-09-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-09-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-09-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-09-12 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 13 |
| 2022-09-09 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2022-09-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-09-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-09-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 8 |
| 2022-09-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-09-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-31 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-23 | $24.44 | $24.44 | $24.44 | $24.44 | $23.61 | 0 |
| 2022-08-22 | $24.44 | $24.44 | $24.44 | $24.44 | $23.61 | 0 |
| 2022-08-19 | $24.44 | $24.44 | $24.44 | $24.44 | $23.61 | 0 |
| 2022-08-18 | $24.44 | $24.44 | $24.44 | $24.44 | $23.61 | 0 |
| 2022-08-17 | $24.44 | $24.44 | $24.44 | $24.44 | $23.61 | 0 |
| 2022-08-16 | $24.44 | $24.44 | $24.44 | $24.44 | $23.61 | 0 |
| 2022-08-15 | $24.44 | $24.44 | $24.44 | $24.44 | $23.61 | 0 |
| 2022-08-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-08-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-18 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 8 |
| 2022-07-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 84 |
| 2022-06-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2022-06-15 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-06-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 15 |
| 2022-06-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-31 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 7 |
| 2022-05-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2022-05-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-18 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-05-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 15 |
| 2022-04-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 7 |
| 2022-04-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 3,000 |
| 2022-04-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 8 |
| 2022-04-18 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 9 |
| 2022-04-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 8 |
| 2022-04-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 32 |
| 2022-04-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 2,595 |
| 2022-04-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 5 |
| 2022-03-31 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-03-30 | $24.82 | $24.82 | $23.61 | $23.61 | $23.61 | 1,200 |
| 2022-03-29 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-28 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-25 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-24 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 95 |
| 2022-03-23 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-22 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-21 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-18 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-17 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-16 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-15 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 1 |
| 2022-03-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-11 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-10 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-09 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-08 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-07 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-04 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-03 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-02 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-03-01 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-28 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-25 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-24 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-23 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-22 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-18 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-17 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-16 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-15 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-11 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-10 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-09 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-08 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-07 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-04 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-03 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-02 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-02-01 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-31 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-28 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 1 |
| 2022-01-27 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-26 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-25 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-24 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-21 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-20 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-19 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-18 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-13 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-12 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-11 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-10 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-07 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-06 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-05 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-04 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2022-01-03 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-31 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-30 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-29 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 50 |
| 2021-12-28 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-27 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-23 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-22 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-21 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-20 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 1 |
| 2021-12-17 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-16 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-15 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-14 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-13 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-10 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-09 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-08 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 83 |
| 2021-12-07 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-06 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-03 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-02 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-12-01 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-30 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-29 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-26 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-24 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-23 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-22 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-19 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-18 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-17 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-16 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-15 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-12 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-11 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-10 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-09 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-08 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-05 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-04 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-03 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-02 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-11-01 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-29 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-28 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-27 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-26 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-25 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-22 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-21 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-20 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-19 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-18 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-15 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-14 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-13 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-12 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-11 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-08 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-07 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-06 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-05 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-04 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-10-01 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-09-30 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 0 |
| 2021-09-29 | $35.21 | $35.21 | $35.21 | $35.21 | $34.92 | 100 |
| 2021-09-28 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-27 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-24 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-23 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-22 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-21 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-20 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-17 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-16 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-15 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-14 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-13 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-10 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 10 |
| 2021-09-09 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-08 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-07 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-03 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-02 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-09-01 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 2 |
| 2021-08-31 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-08-30 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-08-27 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 2 |
| 2021-08-26 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-08-25 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-08-24 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-08-23 | $34.84 | $34.84 | $34.84 | $34.84 | $34.56 | 0 |
| 2021-08-20 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-19 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-18 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-17 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-16 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-13 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-12 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-11 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-10 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-09 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-06 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 2 |
| 2021-08-05 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-04 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 2 |
| 2021-08-03 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-08-02 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-30 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-29 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-28 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-27 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-26 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-23 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-22 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-21 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-20 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-19 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-16 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-15 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-14 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-13 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-12 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-09 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-08 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-07 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 0 |
| 2021-07-06 | $34.84 | $34.84 | $34.84 | $34.84 | $33.98 | 257 |
| 2021-07-02 | $35.03 | $35.03 | $35.03 | $35.03 | $34.16 | 0 |
| 2021-07-01 | $35.03 | $35.03 | $35.03 | $35.03 | $34.16 | 0 |
| 2021-06-30 | $35.03 | $35.03 | $35.03 | $35.03 | $34.16 | 0 |
| 2021-06-29 | $35.03 | $35.03 | $35.03 | $35.03 | $34.16 | 20 |
| 2021-06-28 | $35.03 | $35.03 | $35.03 | $35.03 | $34.16 | 1,123 |
| 2021-06-25 | $30.40 | $30.40 | $30.40 | $30.40 | $29.65 | 0 |
| 2021-06-24 | $30.40 | $30.40 | $30.40 | $30.40 | $29.65 | 0 |
| 2021-06-23 | $30.40 | $30.40 | $30.40 | $30.40 | $29.65 | 0 |
| 2021-06-22 | $30.40 | $30.40 | $30.40 | $30.40 | $29.65 | 449 |
| 2021-06-21 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 50 |
| 2021-06-18 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-17 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-16 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-15 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-14 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-11 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 1 |
| 2021-06-10 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-09 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-08 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-07 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-04 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-03 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-02 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-06-01 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-28 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-26 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-25 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-24 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-21 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-20 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-19 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-18 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-17 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-14 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-13 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-11 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-10 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-07 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-06 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-05 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-04 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-05-03 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-30 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-29 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-28 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-26 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-23 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-22 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-21 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-20 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-19 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-16 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-15 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-14 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-13 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-09 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-08 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-07 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 0 |
| 2021-04-06 | $23.27 | $23.27 | $23.27 | $23.27 | $22.69 | 200 |
| 2021-04-05 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-04-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-31 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-30 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-29 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-26 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-24 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-23 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-22 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-19 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2021-03-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 255 |
| 2021-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-03-01 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-02-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 0 |
| 2021-02-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.97 | 500 |
| 2021-02-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-05 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-02-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-28 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-27 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.04 | 19 |
| 2021-01-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-07 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-05 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2021-01-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-31 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-30 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-28 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.23 | 0 |
| 2020-12-16 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 2 |
| 2020-12-15 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-14 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 2 |
| 2020-12-11 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-10 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-09 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-08 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-07 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-04 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-03 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-02 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-12-01 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-11-30 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-11-27 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-11-25 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-11-24 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-11-23 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-11-20 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 0 |
| 2020-11-19 | $20.31 | $20.31 | $20.31 | $20.31 | $19.60 | 400 |
| 2020-11-18 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-17 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-16 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-13 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-12 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 2 |
| 2020-11-11 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 2 |
| 2020-11-10 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-09 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-06 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-05 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-04 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-03 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-11-02 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-10-30 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-10-29 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 0 |
| 2020-10-28 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 1,002 |
| 2020-10-27 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-26 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-23 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-22 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 120 |
| 2020-10-21 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-20 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-19 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-16 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-15 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-14 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-13 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-12 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-09 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-08 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-07 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 0 |
| 2020-10-06 | $18.62 | $18.62 | $18.62 | $18.62 | $17.97 | 131 |
| 2020-10-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-10-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-10-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-21 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-18 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-17 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-14 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-11 | $13.37 | $13.37 | $13.37 | $13.37 | $12.91 | 38 |
| 2020-09-10 | $13.37 | $13.37 | $13.37 | $13.37 | $12.91 | 15 |
| 2020-09-09 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-08 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-03 | $13.37 | $13.37 | $13.37 | $13.37 | $12.91 | 15 |
| 2020-09-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-09-01 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-08-31 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-08-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-08-27 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-08-26 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-08-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-08-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.23 | 0 |
| 2020-08-21 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-20 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-19 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-18 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-17 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-14 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-13 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-12 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-11 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-10 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 20 |
| 2020-08-07 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-06 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 15 |
| 2020-08-05 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-08-04 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 15 |
| 2020-08-03 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 15 |
| 2020-07-31 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-07-30 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 15 |
| 2020-07-29 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-07-28 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-07-27 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-07-24 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 0 |
| 2020-07-23 | $13.71 | $13.71 | $13.71 | $13.71 | $12.87 | 200 |
| 2020-07-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.08 | 0 |
| 2020-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.08 | 1,000 |
| 2020-07-16 | $14.16 | $14.16 | $13.66 | $13.66 | $12.82 | 5,103 |
| 2020-07-15 | $14.94 | $14.94 | $14.94 | $14.94 | $14.02 | 200 |
| 2020-07-14 | $15.44 | $15.44 | $15.44 | $15.44 | $14.49 | 1,000 |
| 2020-06-08 | $12.33 | $12.33 | $12.33 | $12.33 | $11.57 | 1 |
| 2020-06-02 | $12.33 | $12.33 | $12.33 | $12.33 | $11.57 | 90 |
| 2020-04-30 | $12.33 | $12.33 | $12.33 | $12.33 | $11.57 | 10 |
| 2020-04-13 | $12.33 | $12.33 | $12.33 | $12.33 | $11.57 | 113 |
| 2020-04-01 | $11.46 | $11.46 | $11.46 | $11.46 | $10.76 | 141 |
| 2020-03-30 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 9 |
| 2020-03-19 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 1 |
| 2020-03-18 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 17 |
| 2020-03-16 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 1 |
| 2020-03-13 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 11 |
| 2020-03-11 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 9 |
| 2020-03-02 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 17 |
| 2020-02-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.17 | 7,600 |
| 2020-02-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.59 | 141 |
| 2020-02-10 | $15.69 | $15.69 | $15.69 | $15.69 | $14.73 | 100 |
| 2020-02-07 | $16.33 | $16.50 | $16.33 | $16.40 | $15.40 | 300 |
| 2020-02-06 | $16.33 | $16.33 | $16.33 | $16.33 | $15.33 | 100 |
| 2020-02-04 | $15.72 | $15.72 | $15.72 | $15.72 | $14.76 | 631 |
| 2020-02-03 | $15.42 | $15.42 | $15.42 | $15.42 | $14.48 | 100 |
| 2020-01-29 | $17.24 | $17.24 | $17.24 | $17.24 | $16.18 | 100 |
| 2020-01-23 | $18.00 | $18.31 | $18.00 | $18.31 | $17.19 | 261 |
| 2020-01-17 | $19.83 | $19.83 | $19.83 | $19.83 | $18.62 | 50 |
| 2020-01-10 | $19.83 | $19.83 | $19.83 | $19.83 | $18.62 | 200 |
| 2020-01-07 | $20.37 | $20.37 | $20.37 | $20.37 | $19.12 | 200 |
| 2019-12-31 | $18.19 | $18.19 | $18.19 | $18.19 | $17.08 | 600 |
| 2019-12-12 | $21.16 | $21.16 | $21.16 | $21.16 | $19.86 | 120 |
| 2019-12-10 | $21.29 | $21.29 | $21.29 | $21.29 | $19.99 | 200 |
| 2019-12-06 | $22.32 | $22.32 | $22.32 | $22.32 | $20.95 | 25 |
| 2019-11-18 | $22.32 | $22.32 | $22.32 | $22.32 | $20.95 | 25 |
| 2019-11-05 | $22.32 | $22.32 | $22.32 | $22.32 | $20.95 | 10 |
| 2019-10-23 | $22.32 | $22.32 | $22.32 | $22.32 | $20.95 | 8 |
| 2019-10-21 | $22.32 | $22.32 | $22.32 | $22.32 | $20.95 | 37 |
| 2019-08-14 | $16.23 | $16.23 | $16.23 | $16.23 | $15.24 | 37 |
| 2019-08-13 | $16.23 | $16.23 | $16.23 | $16.23 | $15.24 | 50 |
| 2019-08-08 | $16.23 | $16.23 | $16.23 | $16.23 | $15.24 | 706 |
| 2019-07-29 | $16.91 | $16.91 | $16.91 | $16.91 | $15.87 | 100 |
| 2019-07-17 | $16.98 | $16.98 | $16.98 | $16.98 | $15.94 | 50 |
| 2019-07-12 | $16.98 | $16.98 | $16.98 | $16.98 | $15.94 | 100 |
| 2019-07-09 | $16.12 | $16.12 | $16.12 | $16.12 | $15.13 | 100 |
| 2019-06-27 | $13.62 | $13.62 | $13.62 | $13.62 | $12.79 | 173 |
| 2019-06-19 | $13.50 | $13.55 | $13.50 | $13.55 | $12.72 | 756 |
| 2019-06-14 | $12.30 | $12.30 | $12.30 | $12.30 | $11.55 | 10 |
| 2019-06-11 | $12.30 | $12.30 | $12.30 | $12.30 | $11.55 | 10 |
| 2019-06-03 | $12.30 | $12.30 | $12.30 | $12.30 | $11.55 | 100 |
| 2019-05-22 | $13.09 | $13.09 | $13.09 | $13.09 | $12.29 | 5 |
| 2019-05-21 | $12.81 | $13.09 | $12.81 | $13.09 | $12.29 | 7,690 |
| 2019-04-30 | $13.51 | $13.51 | $13.51 | $13.51 | $12.68 | 1 |
| 2019-04-25 | $13.44 | $13.65 | $13.44 | $13.51 | $12.68 | 937 |
| 2019-04-12 | $13.47 | $13.47 | $13.47 | $13.47 | $12.64 | 150 |
| 2019-04-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.19 | 11 |
| 2019-04-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.19 | 13 |
| 2019-03-29 | $11.92 | $11.92 | $11.92 | $11.92 | $11.19 | 706 |
| 2019-03-25 | $12.26 | $12.26 | $12.26 | $12.26 | $11.51 | 155 |
| 2019-03-20 | $12.07 | $12.07 | $12.07 | $12.07 | $11.33 | 174 |
| 2019-03-19 | $11.29 | $11.29 | $11.29 | $11.29 | $10.60 | 12 |
| 2019-03-15 | $11.29 | $11.29 | $11.29 | $11.29 | $10.60 | 3,063 |
| 2019-03-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.01 | 5 |
| 2019-03-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.01 | 62 |
| 2019-03-04 | $9.65 | $9.65 | $9.60 | $9.60 | $9.01 | 159,564 |
| 2019-03-01 | $9.89 | $9.99 | $9.79 | $9.79 | $9.19 | 11,807 |
| 2019-02-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.29 | 1 |
| 2019-02-27 | $9.59 | $9.90 | $9.59 | $9.90 | $9.29 | 1,564 |
| 2019-02-26 | $10.13 | $10.13 | $10.13 | $10.13 | $9.51 | 187 |
| 2019-02-25 | $10.17 | $10.17 | $10.17 | $10.17 | $9.55 | 2,879 |
| 2019-02-22 | $10.04 | $10.04 | $9.55 | $9.55 | $8.97 | 705 |
| 2019-02-21 | $9.33 | $9.33 | $9.33 | $9.33 | $8.76 | 114 |
| 2019-02-20 | $9.33 | $9.33 | $9.33 | $9.33 | $8.76 | 75 |
| 2019-02-19 | $9.33 | $9.33 | $9.33 | $9.33 | $8.76 | 140 |
| 2019-02-15 | $9.33 | $9.33 | $9.33 | $9.33 | $8.76 | 808 |
| 2019-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.31 | 181 |
| 2019-02-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.38 | 2,498 |
| 2019-02-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.34 | 929 |
| 2019-02-08 | $10.35 | $10.35 | $10.35 | $10.35 | $9.72 | 1,054 |
| 2019-02-07 | $10.02 | $10.02 | $10.02 | $10.02 | $9.41 | 539 |
| 2019-02-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.49 | 75 |
| 2019-02-01 | $9.04 | $9.04 | $9.04 | $9.04 | $8.49 | 34 |
| 2019-01-31 | $9.04 | $9.04 | $9.04 | $9.04 | $8.49 | 59 |
| 2019-01-25 | $9.04 | $9.04 | $9.04 | $9.04 | $8.49 | 21 |
| 2019-01-23 | $9.04 | $9.04 | $9.04 | $9.04 | $8.49 | 2,138 |
| 2019-01-18 | $8.11 | $8.11 | $8.11 | $8.11 | $7.61 | 192 |
| 2019-01-16 | $8.52 | $8.52 | $8.52 | $8.52 | $8.00 | 1,007 |
| 2019-01-15 | $8.29 | $8.49 | $8.29 | $8.49 | $7.97 | 444 |
| 2019-01-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.20 | 78 |
| 2019-01-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.20 | 262 |
| 2019-01-10 | $9.01 | $9.01 | $9.01 | $9.01 | $8.46 | 212 |
| 2019-01-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.78 | 105 |
| 2019-01-04 | $9.22 | $9.24 | $9.22 | $9.24 | $8.67 | 249 |
| 2019-01-02 | $8.72 | $8.83 | $8.72 | $8.83 | $8.29 | 704 |
| 2018-12-31 | $9.13 | $9.13 | $9.13 | $9.13 | $8.57 | 444 |
| 2018-12-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.34 | 159 |
| 2018-12-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.08 | 22 |
| 2018-12-24 | $8.70 | $8.70 | $8.61 | $8.61 | $8.08 | 351 |
| 2018-12-21 | $8.49 | $8.49 | $8.49 | $8.49 | $7.87 | 517 |
| 2018-12-20 | $8.96 | $9.47 | $8.94 | $9.47 | $8.78 | 4,429 |
| 2018-12-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.09 | 2,222 |
| 2018-12-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.31 | 1,090 |
| 2018-12-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.00 | 3 |
| 2018-12-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.00 | 86 |
| 2018-12-13 | $9.54 | $9.72 | $9.54 | $9.72 | $9.00 | 2,222 |
| 2018-12-12 | $9.58 | $9.58 | $9.58 | $9.58 | $8.88 | 401 |
| 2018-12-11 | $10.58 | $10.59 | $10.56 | $10.59 | $9.82 | 2,018 |
| 2018-12-10 | $9.40 | $9.40 | $9.40 | $9.40 | $8.71 | 368 |
| 2018-12-07 | $9.43 | $9.43 | $9.43 | $9.43 | $8.74 | 20 |
| 2018-12-06 | $8.87 | $9.43 | $8.87 | $9.43 | $8.74 | 823 |
| 2018-12-04 | $9.63 | $9.63 | $9.63 | $9.63 | $8.93 | 145 |
| 2018-12-03 | $8.95 | $9.32 | $8.95 | $9.32 | $8.64 | 510 |
| 2018-11-30 | $8.97 | $8.97 | $8.97 | $8.97 | $8.31 | 451 |
| 2018-11-28 | $8.21 | $8.21 | $8.21 | $8.21 | $7.61 | 21 |
| 2018-11-27 | $8.21 | $8.21 | $8.21 | $8.21 | $7.61 | 113 |
| 2018-11-26 | $8.53 | $8.53 | $8.53 | $8.53 | $7.91 | 132 |
| 2018-11-23 | $8.96 | $8.96 | $8.96 | $8.96 | $8.31 | 290 |
| 2018-11-21 | $9.05 | $9.09 | $8.66 | $8.66 | $8.03 | 393 |
| 2018-11-20 | $9.19 | $9.19 | $9.19 | $9.19 | $8.52 | 3 |
| 2018-11-16 | $9.19 | $9.19 | $9.19 | $9.19 | $8.52 | 73 |
| 2018-11-15 | $9.19 | $9.19 | $9.19 | $9.19 | $8.52 | 504 |
| 2018-11-14 | $8.82 | $9.08 | $8.68 | $8.68 | $8.05 | 602 |
| 2018-11-12 | $8.50 | $8.50 | $8.30 | $8.30 | $7.69 | 340 |
| 2018-11-09 | $8.44 | $8.46 | $8.44 | $8.46 | $7.84 | 4,029 |
| 2018-11-08 | $8.03 | $8.03 | $8.03 | $8.03 | $7.44 | 63 |
| 2018-11-07 | $8.03 | $8.03 | $8.03 | $8.03 | $7.44 | 461 |
| 2018-11-06 | $7.59 | $7.59 | $7.59 | $7.59 | $7.03 | 2,279 |
| 2018-11-05 | $7.56 | $7.59 | $7.56 | $7.59 | $7.04 | 2,788 |
| 2018-11-02 | $7.54 | $7.54 | $7.54 | $7.54 | $6.99 | 123 |
| 2018-11-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.48 | 1 |
| 2018-10-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.48 | 1 |
| 2018-10-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.48 | 266 |
| 2018-10-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.07 | 14 |
| 2018-10-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.07 | 155 |
| 2018-10-25 | $6.87 | $6.98 | $6.67 | $6.98 | $6.47 | 551 |
| 2018-10-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.12 | 64 |
| 2018-10-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.12 | 35 |
| 2018-10-22 | $6.68 | $6.68 | $6.60 | $6.60 | $6.12 | 441 |
| 2018-10-18 | $6.76 | $6.76 | $6.76 | $6.76 | $6.27 | 20 |
| 2018-10-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.27 | 92 |
| 2018-10-16 | $6.45 | $6.76 | $6.45 | $6.76 | $6.27 | 487 |
| 2018-10-15 | $6.76 | $6.76 | $6.53 | $6.53 | $6.05 | 243 |
| 2018-10-12 | $6.34 | $6.73 | $6.32 | $6.73 | $6.24 | 694 |
| 2018-10-10 | $6.59 | $6.59 | $6.59 | $6.59 | $6.11 | 265 |
| 2018-10-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.41 | 69 |
| 2018-10-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.41 | 172 |
| 2018-10-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.14 | 411 |
| 2018-10-01 | $7.09 | $7.09 | $6.80 | $6.80 | $6.30 | 305 |
| 2018-09-28 | $7.06 | $7.06 | $7.06 | $7.06 | $6.54 | 108 |
| 2018-09-27 | $6.98 | $6.98 | $6.67 | $6.67 | $6.19 | 1,307 |
| 2018-09-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.23 | 9 |
| 2018-09-25 | $6.72 | $6.72 | $6.72 | $6.72 | $6.23 | 13 |
| 2018-09-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.23 | 408 |
| 2018-09-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.28 | 9 |
| 2018-09-20 | $6.78 | $6.78 | $6.75 | $6.78 | $6.28 | 597 |
| 2018-09-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.07 | 1,364 |
| 2018-09-18 | $6.49 | $6.49 | $6.46 | $6.49 | $6.02 | 1,213 |
| 2018-09-17 | $6.61 | $6.61 | $6.61 | $6.61 | $6.13 | 10 |
| 2018-09-14 | $6.61 | $6.61 | $6.61 | $6.61 | $6.13 | 944 |
| 2018-09-13 | $6.38 | $6.38 | $6.38 | $6.38 | $5.91 | 138 |
| 2018-09-12 | $6.12 | $6.49 | $6.12 | $6.49 | $6.02 | 3,038 |
| 2018-09-11 | $6.52 | $6.54 | $6.52 | $6.54 | $6.06 | 853 |
| 2018-09-10 | $6.62 | $6.62 | $6.59 | $6.59 | $6.11 | 267 |
| 2018-09-07 | $6.61 | $6.63 | $6.60 | $6.63 | $6.15 | 3,046 |
| 2018-09-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.41 | 40 |
| 2018-09-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.41 | 2 |
| 2018-09-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.41 | 136 |
| 2018-08-31 | $6.49 | $6.49 | $6.49 | $6.49 | $6.02 | 2,347 |
| 2018-08-30 | $7.16 | $7.16 | $7.16 | $7.16 | $6.64 | 261 |
| 2018-08-29 | $7.78 | $7.78 | $7.78 | $7.78 | $6.89 | 134 |
| 2018-08-28 | $7.26 | $7.60 | $7.26 | $7.60 | $6.73 | 262 |
| 2018-08-27 | $7.43 | $7.43 | $7.43 | $7.43 | $6.58 | 186 |
| 2018-08-24 | $6.40 | $6.40 | $6.40 | $6.40 | $5.67 | 2 |
| 2018-08-23 | $6.40 | $6.40 | $6.40 | $6.40 | $5.67 | 17 |
| 2018-08-22 | $6.40 | $6.40 | $6.40 | $6.40 | $5.67 | 16 |
| 2018-08-17 | $6.40 | $6.40 | $6.40 | $6.40 | $5.67 | 14 |
| 2018-08-14 | $6.38 | $6.40 | $6.38 | $6.40 | $5.67 | 322 |
| 2018-08-13 | $6.42 | $6.42 | $6.42 | $6.42 | $5.69 | 2,641 |
| 2018-08-10 | $6.97 | $6.97 | $6.42 | $6.42 | $5.69 | 1,535 |
| 2018-08-08 | $7.04 | $7.04 | $7.04 | $7.04 | $6.24 | 71 |
| 2018-08-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.24 | 358 |
| 2018-08-06 | $7.14 | $7.14 | $7.14 | $7.14 | $6.32 | 262 |
| 2018-08-03 | $7.04 | $7.04 | $6.97 | $6.97 | $6.17 | 219 |
| 2018-08-02 | $7.37 | $7.37 | $7.37 | $7.37 | $6.53 | 4 |
| 2018-08-01 | $7.36 | $7.40 | $7.36 | $7.37 | $6.53 | 46,672 |
| 2018-07-31 | $7.40 | $7.56 | $7.35 | $7.35 | $6.51 | 1,424 |
| 2018-07-30 | $7.55 | $7.55 | $7.55 | $7.55 | $6.69 | 1,326 |
| 2018-07-27 | $7.71 | $7.71 | $7.38 | $7.38 | $6.54 | 674 |
| 2018-07-26 | $7.64 | $7.64 | $7.35 | $7.35 | $6.51 | 422 |
| 2018-07-25 | $7.66 | $7.69 | $7.66 | $7.69 | $6.81 | 784 |
| 2018-07-24 | $7.75 | $7.75 | $7.60 | $7.75 | $6.86 | 1,607 |
| 2018-07-23 | $7.38 | $7.75 | $7.38 | $7.75 | $6.86 | 1,295 |
| 2018-07-20 | $7.20 | $7.43 | $7.20 | $7.35 | $6.51 | 8,073 |
| 2018-07-19 | $7.39 | $7.50 | $7.38 | $7.38 | $6.54 | 8,490 |
| 2018-07-18 | $7.65 | $7.65 | $7.65 | $7.65 | $6.78 | 31 |
| 2018-07-17 | $7.65 | $7.65 | $7.65 | $7.65 | $6.78 | 935 |
| 2018-07-16 | $7.43 | $7.68 | $7.43 | $7.68 | $6.80 | 2,255 |
| 2018-07-13 | $7.65 | $7.65 | $7.65 | $7.65 | $6.78 | 1 |
| 2018-07-12 | $7.65 | $7.65 | $7.65 | $7.65 | $6.78 | 202 |
| 2018-07-11 | $7.43 | $7.43 | $7.43 | $7.43 | $6.58 | 155 |
| 2018-07-10 | $7.77 | $7.77 | $7.77 | $7.77 | $6.88 | 1,604 |
| 2018-07-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25 | 226 |
| 2018-07-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.01 | 1,867 |
| 2018-07-03 | $7.39 | $7.39 | $7.36 | $7.39 | $6.55 | 2,125 |
| 2018-07-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.12 | 154 |
| 2018-06-29 | $6.69 | $7.10 | $6.69 | $7.10 | $6.29 | 8,825 |
| 2018-06-28 | $6.37 | $6.37 | $6.37 | $6.37 | $5.64 | 194 |
| 2018-06-27 | $6.25 | $6.25 | $6.22 | $6.22 | $5.51 | 814 |
| 2018-06-26 | $6.12 | $6.12 | $6.09 | $6.09 | $5.39 | 502 |
| 2018-06-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.43 | 1,417 |
| 2018-06-22 | $5.91 | $5.91 | $5.91 | $5.91 | $5.24 | 1,005 |
| 2018-06-21 | $5.58 | $5.58 | $5.58 | $5.58 | $4.94 | 146 |
| 2018-06-20 | $5.80 | $6.01 | $5.80 | $6.01 | $5.32 | 1,994 |
| 2018-06-19 | $6.04 | $6.04 | $5.81 | $5.81 | $5.15 | 1,827 |
| 2018-06-18 | $6.15 | $6.15 | $6.15 | $6.15 | $5.45 | 215 |
| 2018-06-13 | $6.44 | $6.44 | $6.44 | $6.44 | $5.70 | 127 |
| 2018-06-11 | $6.06 | $6.10 | $6.06 | $6.10 | $5.40 | 2,851 |
| 2018-06-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.37 | 362 |
| 2018-06-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.37 | 187 |
| 2018-06-04 | $5.58 | $5.58 | $5.58 | $5.58 | $4.94 | 7 |
| 2018-05-31 | $5.58 | $5.58 | $5.58 | $5.58 | $4.94 | 89 |
| 2018-05-30 | $5.46 | $5.58 | $5.46 | $5.58 | $4.94 | 938 |
| 2018-05-29 | $5.34 | $5.34 | $5.34 | $5.34 | $4.73 | 243 |
| 2018-05-25 | $5.52 | $5.52 | $5.52 | $5.52 | $4.89 | 69 |
| 2018-05-24 | $5.52 | $5.52 | $5.52 | $5.52 | $4.89 | 344 |
| 2018-05-23 | $5.30 | $5.30 | $5.30 | $5.30 | $4.69 | 465 |
| 2018-05-21 | $5.25 | $5.32 | $5.25 | $5.32 | $4.71 | 736 |
| 2018-05-18 | $5.19 | $5.19 | $5.19 | $5.19 | $4.60 | 462 |
| 2018-05-17 | $5.28 | $5.28 | $5.28 | $5.28 | $4.68 | 765 |
| 2018-05-15 | $5.23 | $5.23 | $5.23 | $5.23 | $4.63 | 471 |
| 2018-05-14 | $5.28 | $5.28 | $5.28 | $5.28 | $4.68 | 213 |
| 2018-05-10 | $5.27 | $5.27 | $5.27 | $5.27 | $4.67 | 565 |
| 2018-05-09 | $5.20 | $5.20 | $5.20 | $5.20 | $4.61 | 266 |
| 2018-05-08 | $5.11 | $5.12 | $5.11 | $5.12 | $4.54 | 1,267 |
| 2018-05-07 | $5.04 | $5.04 | $5.04 | $5.04 | $4.46 | 4,075 |
| 2018-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.61 | 244 |
| 2018-05-02 | $4.97 | $4.97 | $4.96 | $4.96 | $4.39 | 7,885 |
| 2018-05-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.65 | 85 |
| 2018-04-30 | $5.25 | $5.25 | $5.25 | $5.25 | $4.65 | 47 |
| 2018-04-27 | $5.25 | $5.25 | $5.25 | $5.25 | $4.65 | 11,585 |
| 2018-04-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.35 | 479 |
| 2018-04-19 | $4.65 | $4.87 | $4.65 | $4.87 | $4.31 | 3,637 |
| 2018-04-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.43 | 98 |
| 2018-04-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.43 | 594 |
| 2018-04-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.35 | 193 |
| 2018-04-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.40 | 533 |
| 2018-04-11 | $4.90 | $5.13 | $4.90 | $5.13 | $4.54 | 2,126 |
| 2018-04-10 | $5.21 | $5.27 | $5.21 | $5.27 | $4.67 | 590 |
| 2018-04-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.39 | 132 |
| 2018-04-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.39 | 165 |
| 2018-04-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.31 | 125 |
| 2018-04-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.04 | 124 |
| 2018-04-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.05 | 84 |
| 2018-04-02 | $4.68 | $4.68 | $4.57 | $4.57 | $4.05 | 1,283 |
| 2018-03-28 | $4.67 | $4.91 | $4.67 | $4.91 | $4.35 | 5,858 |
| 2018-03-27 | $4.87 | $4.87 | $4.67 | $4.67 | $4.14 | 433 |
| 2018-03-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.14 | 105 |
| 2018-03-23 | $4.66 | $4.66 | $4.65 | $4.65 | $4.12 | 2,793 |
| 2018-03-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.09 | 2,648 |
| 2018-03-19 | $4.72 | $4.72 | $4.72 | $4.72 | $4.18 | 182 |
| 2018-03-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.14 | 337 |
| 2018-03-13 | $4.49 | $4.49 | $4.49 | $4.49 | $3.98 | 1,887 |
| 2018-03-12 | $4.30 | $4.30 | $4.30 | $4.30 | $3.81 | 773 |
| 2018-03-09 | $4.53 | $4.53 | $4.53 | $4.53 | $4.01 | 470 |
| 2018-03-08 | $4.45 | $4.45 | $4.45 | $4.45 | $3.94 | 169 |
| 2018-03-07 | $4.21 | $4.37 | $4.21 | $4.35 | $3.85 | 3,854 |
| 2018-03-06 | $4.38 | $4.38 | $4.38 | $4.38 | $3.88 | 20 |
| 2018-03-02 | $4.36 | $4.38 | $4.36 | $4.38 | $3.88 | 6,821 |
| 2018-03-01 | $4.25 | $4.48 | $4.25 | $4.48 | $3.97 | 476 |
| 2018-02-28 | $4.17 | $4.37 | $4.17 | $4.37 | $3.87 | 733 |
| 2018-02-27 | $4.36 | $4.36 | $4.36 | $4.36 | $3.86 | 645 |
| 2018-02-26 | $4.47 | $4.47 | $4.47 | $4.47 | $3.96 | 274 |
| 2018-02-23 | $4.39 | $4.39 | $4.39 | $4.39 | $3.89 | 102 |
| 2018-02-22 | $4.42 | $4.42 | $4.42 | $4.42 | $3.92 | 32 |
| 2018-02-21 | $4.42 | $4.42 | $4.42 | $4.42 | $3.92 | 13 |
| 2018-02-20 | $4.42 | $4.42 | $4.42 | $4.42 | $3.92 | 40 |
| 2018-02-16 | $4.42 | $4.42 | $4.42 | $4.42 | $3.92 | 1,184 |
| 2018-02-15 | $4.42 | $4.42 | $4.42 | $4.42 | $3.92 | 682 |
| 2018-02-14 | $4.21 | $4.21 | $4.21 | $4.21 | $3.72 | 139 |
| 2018-02-13 | $4.17 | $4.17 | $4.17 | $4.17 | $3.69 | 28 |
| 2018-02-12 | $4.17 | $4.17 | $4.17 | $4.17 | $3.69 | 384 |
| 2018-02-09 | $4.20 | $4.20 | $4.20 | $4.20 | $3.72 | 743 |
| 2018-02-08 | $4.41 | $4.41 | $4.37 | $4.41 | $3.91 | 727 |
| 2018-02-07 | $4.44 | $4.44 | $4.44 | $4.44 | $3.93 | 9 |
| 2018-02-06 | $4.44 | $4.44 | $4.44 | $4.44 | $3.93 | 541 |
| 2018-02-05 | $4.34 | $4.55 | $4.34 | $4.55 | $4.03 | 479 |
| 2018-02-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.14 | 120 |
| 2018-02-01 | $4.51 | $4.51 | $4.51 | $4.51 | $3.99 | 83 |
| 2018-01-31 | $4.51 | $4.51 | $4.51 | $4.51 | $3.99 | 357 |
| 2018-01-30 | $4.60 | $4.75 | $4.60 | $4.75 | $4.21 | 258 |
| 2018-01-29 | $4.55 | $4.75 | $4.55 | $4.75 | $4.21 | 277 |
| 2018-01-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.23 | 11,065 |
| 2018-01-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.05 | 224 |
| 2018-01-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.21 | 235 |
| 2018-01-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.07 | 21 |
| 2018-01-22 | $4.59 | $4.59 | $4.59 | $4.59 | $4.07 | 492 |
| 2018-01-19 | $4.82 | $4.82 | $4.81 | $4.81 | $4.26 | 9,735 |
| 2018-01-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.30 | 413 |
| 2018-01-17 | $4.84 | $4.84 | $4.80 | $4.80 | $4.25 | 926 |
| 2018-01-16 | $4.82 | $4.84 | $4.82 | $4.84 | $4.29 | 1,467 |
| 2018-01-12 | $4.76 | $4.96 | $4.76 | $4.96 | $4.39 | 1,257 |
| 2018-01-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.38 | 100 |
| 2018-01-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.18 | 925 |
| 2018-01-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.10 | 262 |
| 2018-01-08 | $4.36 | $4.56 | $4.36 | $4.56 | $4.04 | 1,075 |
| 2018-01-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.11 | 207 |
| 2018-01-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.11 | 789 |
| 2018-01-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.10 | 469 |
| 2018-01-02 | $4.46 | $4.46 | $4.46 | $4.46 | $3.95 | 694 |
| 2017-12-29 | $4.44 | $4.44 | $4.44 | $4.44 | $3.93 | 373 |
| 2017-12-28 | $4.20 | $4.20 | $4.20 | $4.20 | $3.72 | 95 |
| 2017-12-27 | $4.20 | $4.20 | $4.20 | $4.20 | $3.72 | 100 |
| 2017-12-26 | $4.20 | $4.20 | $4.20 | $4.20 | $3.72 | 1,627 |
| 2017-12-22 | $4.08 | $4.08 | $4.08 | $4.08 | $3.61 | 296 |
| 2017-12-21 | $4.20 | $4.38 | $4.20 | $4.20 | $3.65 | 861 |
| 2017-12-20 | $4.36 | $4.36 | $4.36 | $4.36 | $3.79 | 155 |
| 2017-12-19 | $4.19 | $4.19 | $4.19 | $4.19 | $3.64 | 231 |
| 2017-12-18 | $4.26 | $4.26 | $4.26 | $4.26 | $3.70 | 366 |
| 2017-12-15 | $4.34 | $4.42 | $4.26 | $4.26 | $3.70 | 2,300 |
| 2017-12-14 | $4.25 | $4.42 | $4.25 | $4.42 | $3.84 | 779 |
| 2017-12-13 | $4.42 | $4.65 | $4.27 | $4.27 | $3.71 | 664 |
| 2017-12-12 | $4.42 | $4.42 | $4.26 | $4.26 | $3.70 | 411 |
| 2017-12-11 | $4.19 | $4.19 | $4.19 | $4.19 | $3.64 | 186 |
| 2017-12-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.65 | 180 |
| 2017-12-07 | $4.21 | $4.21 | $4.21 | $4.21 | $3.65 | 98 |
| 2017-12-06 | $4.21 | $4.21 | $4.21 | $4.21 | $3.65 | 131 |
| 2017-12-05 | $4.42 | $4.42 | $4.42 | $4.42 | $3.84 | 6 |
| 2017-12-04 | $4.25 | $4.42 | $4.25 | $4.42 | $3.84 | 1,015 |
| 2017-12-01 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 126 |
| 2017-11-30 | $4.27 | $4.27 | $4.27 | $4.27 | $3.71 | 487 |
| 2017-11-29 | $4.17 | $4.17 | $4.17 | $4.17 | $3.62 | 112 |
| 2017-11-28 | $4.17 | $4.17 | $4.17 | $4.17 | $3.62 | 116 |
| 2017-11-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.45 | 3 |
| 2017-11-24 | $3.97 | $3.97 | $3.97 | $3.97 | $3.45 | 0 |
| 2017-11-22 | $4.00 | $4.00 | $3.97 | $3.97 | $3.45 | 2,008 |
| 2017-11-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.52 | 256 |
| 2017-11-20 | $4.16 | $4.16 | $4.16 | $4.16 | $3.61 | 1,235 |
| 2017-11-17 | $4.17 | $4.17 | $4.17 | $4.17 | $3.62 | 185 |
| 2017-11-16 | $4.15 | $4.15 | $4.15 | $4.15 | $3.60 | 131 |
| 2017-11-15 | $4.15 | $4.15 | $4.15 | $4.15 | $3.60 | 199 |
| 2017-11-14 | $4.26 | $4.26 | $4.26 | $4.26 | $3.70 | 1 |
| 2017-11-13 | $4.26 | $4.26 | $4.25 | $4.26 | $3.70 | 671 |
| 2017-11-10 | $4.27 | $4.27 | $4.27 | $4.27 | $3.71 | 18,702 |
| 2017-11-09 | $4.27 | $4.27 | $4.27 | $4.27 | $3.71 | 199 |
| 2017-11-08 | $4.30 | $4.30 | $4.30 | $4.30 | $3.73 | 140 |
| 2017-11-07 | $4.30 | $4.30 | $4.30 | $4.30 | $3.73 | 160 |
| 2017-11-06 | $4.34 | $4.34 | $4.34 | $4.34 | $3.77 | 23 |
| 2017-11-03 | $4.34 | $4.34 | $4.34 | $4.34 | $3.77 | 149 |
| 2017-11-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.82 | 24 |
| 2017-11-01 | $4.36 | $4.40 | $4.36 | $4.40 | $3.82 | 909 |
| 2017-10-31 | $4.37 | $4.37 | $4.37 | $4.37 | $3.79 | 60 |
| 2017-10-30 | $4.37 | $4.37 | $4.37 | $4.37 | $3.79 | 136 |
| 2017-10-27 | $4.51 | $4.51 | $4.51 | $4.51 | $3.92 | 346 |
| 2017-10-26 | $4.51 | $4.51 | $4.51 | $4.51 | $3.92 | 183 |
| 2017-10-25 | $4.73 | $4.73 | $4.73 | $4.73 | $4.11 | 827 |
| 2017-10-24 | $4.44 | $4.44 | $4.44 | $4.44 | $3.86 | 45 |
| 2017-10-23 | $4.44 | $4.44 | $4.44 | $4.44 | $3.86 | 0 |
| 2017-10-20 | $4.44 | $4.44 | $4.44 | $4.44 | $3.86 | 20 |
| 2017-10-19 | $4.44 | $4.44 | $4.44 | $4.44 | $3.86 | 1,632 |
| 2017-10-18 | $4.35 | $4.35 | $4.35 | $4.35 | $3.77 | 0 |
| 2017-10-17 | $4.35 | $4.35 | $4.35 | $4.35 | $3.77 | 8 |
| 2017-10-16 | $4.42 | $4.42 | $4.35 | $4.35 | $3.77 | 2,234 |
| 2017-10-13 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 312 |
| 2017-10-12 | $4.56 | $4.56 | $4.56 | $4.56 | $3.96 | 855 |
| 2017-10-11 | $4.56 | $4.56 | $4.56 | $4.56 | $3.96 | 821 |
| 2017-10-10 | $4.50 | $4.50 | $4.50 | $4.50 | $3.91 | 0 |
| 2017-10-09 | $4.50 | $4.50 | $4.50 | $4.50 | $3.91 | 262 |
| 2017-10-06 | $4.46 | $4.46 | $4.46 | $4.46 | $3.87 | 155 |
| 2017-10-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.01 | 158 |
| 2017-10-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.02 | 369 |
| 2017-10-03 | $4.53 | $4.53 | $4.53 | $4.53 | $3.93 | 7,457 |
| 2017-10-02 | $4.25 | $4.25 | $4.25 | $4.25 | $3.69 | 88 |
| 2017-09-29 | $4.25 | $4.25 | $4.25 | $4.25 | $3.69 | 89 |
| 2017-09-28 | $4.25 | $4.25 | $4.25 | $4.25 | $3.69 | 0 |
| 2017-09-27 | $4.25 | $4.25 | $4.25 | $4.25 | $3.69 | 9 |
| 2017-09-26 | $4.25 | $4.25 | $4.25 | $4.25 | $3.69 | 90 |
| 2017-09-25 | $4.41 | $4.41 | $4.25 | $4.25 | $3.69 | 4,843 |
| 2017-09-22 | $4.65 | $4.65 | $4.45 | $4.45 | $3.86 | 917 |
| 2017-09-21 | $4.56 | $4.56 | $4.56 | $4.56 | $3.96 | 622 |
| 2017-09-20 | $4.57 | $4.57 | $4.57 | $4.57 | $3.97 | 1,447 |
| 2017-09-19 | $4.57 | $4.57 | $4.57 | $4.57 | $3.97 | 125 |
| 2017-09-18 | $4.32 | $4.50 | $4.32 | $4.50 | $3.91 | 1,019 |
| 2017-09-15 | $4.41 | $4.41 | $4.41 | $4.41 | $3.83 | 2,438 |
| 2017-09-14 | $4.23 | $4.23 | $4.23 | $4.23 | $3.67 | 600 |
| 2017-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $3.59 | 973 |
| 2017-09-12 | $4.22 | $4.22 | $4.22 | $4.22 | $3.66 | 464 |
| 2017-09-11 | $4.31 | $4.31 | $4.31 | $4.31 | $3.74 | 100 |
| 2017-09-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.53 | 797 |
| 2017-09-07 | $4.24 | $4.24 | $4.24 | $4.24 | $3.68 | 190 |
| 2017-09-06 | $4.16 | $4.16 | $4.16 | $4.16 | $3.61 | 0 |
| 2017-09-05 | $4.16 | $4.16 | $4.16 | $4.16 | $3.61 | 558 |
| 2017-09-01 | $4.29 | $4.29 | $4.22 | $4.22 | $3.66 | 1,819 |
| 2017-08-31 | $4.28 | $4.28 | $4.28 | $4.28 | $3.72 | 619 |
| 2017-08-30 | $4.20 | $4.20 | $4.20 | $4.20 | $3.65 | 0 |
| 2017-08-29 | $4.20 | $4.20 | $4.20 | $4.20 | $3.65 | 262 |
| 2017-08-28 | $4.14 | $4.14 | $4.14 | $4.14 | $3.57 | 160 |
| 2017-08-25 | $4.26 | $4.26 | $4.26 | $4.26 | $3.68 | 1,543 |
| 2017-08-24 | $4.31 | $4.32 | $4.31 | $4.32 | $3.73 | 540 |
| 2017-08-23 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 99 |
| 2017-08-22 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 0 |
| 2017-08-21 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 303 |
| 2017-08-18 | $4.14 | $4.22 | $4.14 | $4.22 | $3.64 | 1,683 |
| 2017-08-17 | $4.20 | $4.20 | $4.20 | $4.20 | $3.62 | 456 |
| 2017-08-16 | $4.23 | $4.23 | $4.23 | $4.23 | $3.65 | 189 |
| 2017-08-15 | $4.24 | $4.24 | $4.24 | $4.24 | $3.66 | 1 |
| 2017-08-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.66 | 121 |
| 2017-08-11 | $4.21 | $4.21 | $4.21 | $4.21 | $3.63 | 531 |
| 2017-08-10 | $4.22 | $4.22 | $4.22 | $4.22 | $3.64 | 285 |
| 2017-08-09 | $4.40 | $4.40 | $4.40 | $4.40 | $3.80 | 34 |
| 2017-08-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.80 | 574 |
| 2017-08-07 | $4.35 | $4.35 | $4.35 | $4.35 | $3.75 | 9 |
| 2017-08-04 | $4.35 | $4.35 | $4.35 | $4.35 | $3.75 | 272 |
| 2017-08-03 | $4.37 | $4.37 | $4.37 | $4.37 | $3.77 | 0 |
| 2017-08-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.77 | 177 |
| 2017-08-01 | $4.44 | $4.44 | $4.44 | $4.44 | $3.83 | 394 |
| 2017-07-31 | $4.53 | $4.53 | $4.53 | $4.53 | $3.91 | 194 |
| 2017-07-28 | $4.43 | $4.43 | $4.43 | $4.43 | $3.82 | 2,611 |
| 2017-07-27 | $4.35 | $4.35 | $4.35 | $4.35 | $3.75 | 139 |
| 2017-07-26 | $4.36 | $4.36 | $4.36 | $4.36 | $3.76 | 391 |
| 2017-07-25 | $4.18 | $4.18 | $4.18 | $4.18 | $3.61 | 190 |
| 2017-07-24 | $4.15 | $4.15 | $4.15 | $4.15 | $3.58 | 459 |
| 2017-07-21 | $4.20 | $4.20 | $4.20 | $4.20 | $3.62 | 1,349 |
| 2017-07-20 | $4.24 | $4.32 | $4.24 | $4.32 | $3.73 | 3,667 |
| 2017-07-19 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 58 |
| 2017-07-18 | $4.09 | $4.09 | $4.09 | $4.09 | $3.53 | 571 |
| 2017-07-17 | $4.28 | $4.28 | $4.28 | $4.28 | $3.69 | 3,054 |
| 2017-07-14 | $4.26 | $4.31 | $4.26 | $4.31 | $3.72 | 1,008 |
| 2017-07-13 | $4.21 | $4.30 | $4.21 | $4.30 | $3.71 | 1,192 |
| 2017-07-12 | $4.13 | $4.13 | $4.13 | $4.13 | $3.56 | 0 |
| 2017-07-11 | $4.13 | $4.13 | $4.13 | $4.13 | $3.56 | 209 |
| 2017-07-10 | $4.30 | $4.30 | $4.15 | $4.15 | $3.58 | 756 |
| 2017-07-07 | $4.30 | $4.40 | $4.25 | $4.40 | $3.80 | 1,886 |
| 2017-07-06 | $4.31 | $4.31 | $4.31 | $4.31 | $3.72 | 32 |
| 2017-07-05 | $4.31 | $4.31 | $4.31 | $4.31 | $3.72 | 41 |
| 2017-07-03 | $4.31 | $4.31 | $4.31 | $4.31 | $3.72 | 283 |
| 2017-06-30 | $4.31 | $4.31 | $4.31 | $4.31 | $3.72 | 963 |
| 2017-06-29 | $3.96 | $3.96 | $3.96 | $3.96 | $3.42 | 39 |
| 2017-06-28 | $3.96 | $3.96 | $3.96 | $3.96 | $3.42 | 420 |
| 2017-06-27 | $3.95 | $3.96 | $3.95 | $3.96 | $3.42 | 1,122 |
| 2017-06-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.32 | 185 |
| 2017-06-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.19 | 230 |
| 2017-06-22 | $3.86 | $3.86 | $3.86 | $3.86 | $3.33 | 351 |
| 2017-06-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.28 | 497 |
| 2017-06-20 | $3.65 | $3.79 | $3.65 | $3.79 | $3.27 | 2,347 |
| 2017-06-19 | $3.73 | $3.73 | $3.65 | $3.73 | $3.22 | 1,741 |
| 2017-06-16 | $3.67 | $3.67 | $3.67 | $3.67 | $3.17 | 162 |
| 2017-06-15 | $3.52 | $3.64 | $3.52 | $3.64 | $3.14 | 4,535 |
| 2017-06-14 | $3.86 | $3.86 | $3.85 | $3.86 | $3.33 | 1,265 |
| 2017-06-13 | $3.86 | $4.03 | $3.86 | $4.03 | $3.48 | 1,404 |
| 2017-06-12 | $3.73 | $3.73 | $3.73 | $3.73 | $3.22 | 227 |
| 2017-06-09 | $3.80 | $3.88 | $3.80 | $3.88 | $3.35 | 398 |
| 2017-06-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.37 | 959 |
| 2017-06-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.11 | 347 |
| 2017-06-06 | $3.59 | $3.59 | $3.59 | $3.59 | $3.10 | 414 |
| 2017-06-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.31 | 0 |
| 2017-06-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.31 | 4 |
| 2017-06-01 | $3.75 | $3.83 | $3.75 | $3.83 | $3.31 | 745 |
| 2017-05-31 | $3.82 | $3.82 | $3.82 | $3.82 | $3.30 | 3 |
| 2017-05-30 | $3.82 | $3.82 | $3.82 | $3.82 | $3.30 | 6 |
| 2017-05-26 | $3.82 | $3.82 | $3.82 | $3.82 | $3.30 | 113 |
| 2017-05-25 | $3.82 | $3.94 | $3.82 | $3.94 | $3.40 | 316 |
| 2017-05-24 | $3.86 | $3.86 | $3.86 | $3.86 | $3.33 | 142 |
| 2017-05-23 | $3.87 | $3.87 | $3.87 | $3.87 | $3.34 | 318 |
| 2017-05-22 | $3.87 | $3.87 | $3.87 | $3.87 | $3.34 | 5 |
| 2017-05-19 | $3.87 | $3.87 | $3.87 | $3.87 | $3.34 | 11 |
| 2017-05-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.34 | 207 |
| 2017-05-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.40 | 1,803 |
| 2017-05-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.42 | 290 |
| 2017-05-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.41 | 1,800 |
| 2017-05-12 | $3.91 | $3.94 | $3.91 | $3.94 | $3.40 | 273 |
| 2017-05-11 | $3.91 | $3.91 | $3.91 | $3.91 | $3.37 | 264 |
| 2017-05-10 | $3.88 | $3.98 | $3.88 | $3.98 | $3.43 | 454 |
| 2017-05-09 | $4.00 | $4.06 | $4.00 | $4.06 | $3.50 | 2,436 |
| 2017-05-08 | $3.91 | $3.97 | $3.91 | $3.97 | $3.43 | 3,006 |
| 2017-05-05 | $3.99 | $3.99 | $3.90 | $3.90 | $3.37 | 373 |
| 2017-05-04 | $4.35 | $4.35 | $4.00 | $4.00 | $3.45 | 965 |
| 2017-05-03 | $4.01 | $4.01 | $4.01 | $4.01 | $3.46 | 12 |
| 2017-05-02 | $3.90 | $4.01 | $3.90 | $4.01 | $3.46 | 3,242 |
| 2017-05-01 | $4.04 | $4.04 | $4.04 | $4.04 | $3.49 | 216 |
| 2017-04-28 | $4.07 | $4.07 | $4.07 | $4.07 | $3.51 | 803 |
| 2017-04-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.37 | 256 |
| 2017-04-26 | $3.97 | $3.97 | $3.97 | $3.97 | $3.42 | 2,177 |
| 2017-04-25 | $4.05 | $4.05 | $4.05 | $4.05 | $3.50 | 6 |
| 2017-04-24 | $4.05 | $4.05 | $4.05 | $4.05 | $3.50 | 437 |
| 2017-04-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.50 | 291 |
| 2017-04-20 | $4.01 | $4.01 | $4.01 | $4.01 | $3.46 | 63 |
| 2017-04-19 | $3.84 | $4.01 | $3.84 | $4.01 | $3.46 | 454 |
| 2017-04-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.58 | 113 |
| 2017-04-17 | $4.18 | $4.20 | $4.18 | $4.20 | $3.62 | 869 |
| 2017-04-13 | $4.19 | $4.19 | $4.19 | $4.19 | $3.62 | 441 |
| 2017-04-12 | $4.17 | $4.17 | $4.17 | $4.17 | $3.60 | 377 |
| 2017-04-11 | $4.19 | $4.19 | $4.19 | $4.19 | $3.62 | 160 |
| 2017-04-10 | $4.32 | $4.32 | $4.25 | $4.32 | $3.73 | 2,073 |
| 2017-04-07 | $4.28 | $4.30 | $4.28 | $4.30 | $3.71 | 1,431 |
| 2017-04-06 | $4.32 | $4.32 | $4.32 | $4.32 | $3.73 | 411 |
| 2017-04-05 | $4.31 | $4.31 | $4.31 | $4.31 | $3.72 | 0 |
| 2017-04-04 | $4.31 | $4.31 | $4.31 | $4.31 | $3.72 | 1,327 |
| 2017-04-03 | $4.43 | $4.43 | $4.43 | $4.43 | $3.82 | 567 |
| 2017-03-31 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 71 |
| 2017-03-30 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 0 |
| 2017-03-29 | $4.28 | $4.28 | $4.25 | $4.25 | $3.67 | 460 |
| 2017-03-28 | $4.39 | $4.39 | $4.39 | $4.39 | $3.79 | 369 |
| 2017-03-27 | $4.29 | $4.49 | $4.29 | $4.49 | $3.87 | 586 |
| 2017-03-24 | $4.37 | $4.55 | $4.37 | $4.55 | $3.93 | 370 |
| 2017-03-23 | $4.37 | $4.37 | $4.37 | $4.37 | $3.77 | 103 |
| 2017-03-22 | $4.37 | $4.37 | $4.37 | $4.37 | $3.77 | 424 |
| 2017-03-21 | $4.43 | $4.43 | $4.43 | $4.43 | $3.82 | 831 |
| 2017-03-20 | $4.36 | $4.36 | $4.36 | $4.36 | $3.76 | 618 |
| 2017-03-17 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 47 |
| 2017-03-16 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 16 |
| 2017-03-15 | $4.25 | $4.25 | $4.25 | $4.25 | $3.67 | 703 |
| 2017-03-14 | $4.28 | $4.28 | $4.26 | $4.26 | $3.68 | 1,747 |
| 2017-03-13 | $4.33 | $4.45 | $4.33 | $4.45 | $3.84 | 1,335 |
| 2017-03-10 | $4.41 | $4.41 | $4.41 | $4.41 | $3.81 | 0 |
| 2017-03-09 | $4.35 | $4.41 | $4.35 | $4.41 | $3.81 | 789 |
| 2017-03-08 | $4.37 | $4.66 | $4.37 | $4.66 | $4.02 | 938 |
| 2017-03-07 | $4.41 | $4.41 | $4.41 | $4.41 | $3.81 | 94 |
| 2017-03-06 | $4.41 | $4.41 | $4.41 | $4.41 | $3.81 | 0 |
| 2017-03-03 | $4.43 | $4.43 | $4.41 | $4.41 | $3.81 | 357 |
| 2017-03-02 | $4.43 | $4.43 | $4.43 | $4.43 | $3.82 | 527 |
| 2017-03-01 | $4.45 | $4.45 | $4.45 | $4.45 | $3.84 | 140 |
| 2017-02-28 | $4.48 | $4.48 | $4.48 | $4.48 | $3.87 | 1,560 |
| 2017-02-27 | $4.51 | $4.55 | $4.51 | $4.55 | $3.93 | 1,965 |
| 2017-02-24 | $4.49 | $4.49 | $4.49 | $4.49 | $3.87 | 0 |
| 2017-02-23 | $4.49 | $4.49 | $4.49 | $4.49 | $3.87 | 83 |
| 2017-02-22 | $4.49 | $4.49 | $4.49 | $4.49 | $3.87 | 1,008 |
| 2017-02-21 | $4.55 | $4.55 | $4.55 | $4.55 | $3.93 | 1,400 |
| 2017-02-17 | $4.64 | $4.64 | $4.64 | $4.64 | $4.00 | 0 |
| 2017-02-16 | $4.64 | $4.64 | $4.64 | $4.64 | $4.00 | 187 |
| 2017-02-15 | $4.50 | $4.50 | $4.50 | $4.50 | $3.88 | 44 |
| 2017-02-14 | $4.47 | $4.50 | $4.47 | $4.50 | $3.88 | 371 |
| 2017-02-13 | $4.61 | $4.61 | $4.61 | $4.61 | $3.98 | 0 |
| 2017-02-10 | $4.40 | $4.61 | $4.40 | $4.61 | $3.98 | 730 |
| 2017-02-09 | $4.53 | $4.53 | $4.53 | $4.53 | $3.91 | 18 |
| 2017-02-08 | $4.53 | $4.53 | $4.53 | $4.53 | $3.91 | 185 |
| 2017-02-07 | $4.43 | $4.43 | $4.28 | $4.28 | $3.69 | 798 |
| 2017-02-06 | $4.43 | $4.43 | $4.43 | $4.43 | $3.82 | 166 |
| 2017-02-03 | $4.47 | $4.47 | $4.47 | $4.47 | $3.86 | 136 |
| 2017-02-02 | $4.42 | $4.42 | $4.42 | $4.42 | $3.81 | 183 |
| 2017-02-01 | $4.34 | $4.34 | $4.34 | $4.34 | $3.74 | 184 |
| 2017-01-31 | $4.37 | $4.41 | $4.37 | $4.41 | $3.81 | 468 |
| 2017-01-30 | $4.43 | $4.43 | $4.36 | $4.43 | $3.82 | 977 |
| 2017-01-27 | $4.44 | $4.48 | $4.44 | $4.48 | $3.87 | 2,586 |
| 2017-01-26 | $4.46 | $4.46 | $4.46 | $4.46 | $3.85 | 45 |
| 2017-01-25 | $4.46 | $4.46 | $4.46 | $4.46 | $3.85 | 1,007 |
| 2017-01-24 | $4.52 | $4.52 | $4.36 | $4.36 | $3.76 | 1,051 |
| 2017-01-23 | $4.36 | $4.46 | $4.36 | $4.46 | $3.85 | 379 |
| 2017-01-20 | $4.40 | $4.40 | $4.40 | $4.40 | $3.80 | 420 |
| 2017-01-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.08 | 261 |
| 2017-01-18 | $4.31 | $4.53 | $4.31 | $4.53 | $3.86 | 450 |
| 2017-01-17 | $4.37 | $4.37 | $4.37 | $4.37 | $3.72 | 705 |
| 2017-01-13 | $4.31 | $4.31 | $4.29 | $4.29 | $3.66 | 439 |
| 2017-01-12 | $4.47 | $4.49 | $4.28 | $4.28 | $3.65 | 1,842 |
| 2017-01-11 | $4.55 | $4.55 | $4.36 | $4.36 | $3.72 | 2,963 |
| 2017-01-10 | $4.48 | $4.48 | $4.48 | $4.48 | $3.82 | 64 |
| 2017-01-09 | $4.48 | $4.48 | $4.48 | $4.48 | $3.82 | 425 |
| 2017-01-06 | $4.55 | $4.55 | $4.53 | $4.55 | $3.88 | 633 |
| 2017-01-05 | $4.26 | $4.26 | $4.26 | $4.26 | $3.63 | 0 |
| 2017-01-04 | $4.28 | $4.28 | $4.26 | $4.26 | $3.63 | 500 |
| 2017-01-03 | $4.36 | $4.36 | $4.36 | $4.36 | $3.72 | 32 |
| 2016-12-30 | $4.36 | $4.36 | $4.36 | $4.36 | $3.72 | 629 |
| 2016-12-29 | $4.14 | $4.34 | $4.14 | $4.34 | $3.70 | 622 |
| 2016-12-28 | $4.22 | $4.22 | $4.22 | $4.22 | $3.60 | 140 |
| 2016-12-27 | $4.12 | $4.12 | $4.12 | $4.12 | $3.51 | 124 |
| 2016-12-23 | $3.97 | $3.97 | $3.97 | $3.97 | $3.39 | 193 |
| 2016-12-22 | $4.37 | $4.37 | $4.35 | $4.37 | $3.73 | 886 |
| 2016-12-21 | $4.39 | $4.39 | $4.39 | $4.39 | $3.74 | 115 |
| 2016-12-20 | $4.39 | $4.39 | $4.37 | $4.39 | $3.74 | 576 |
| 2016-12-19 | $4.28 | $4.44 | $4.28 | $4.28 | $3.65 | 939 |
| 2016-12-16 | $4.44 | $4.44 | $4.44 | $4.44 | $3.79 | 804 |
| 2016-12-15 | $4.40 | $4.42 | $4.40 | $4.42 | $3.77 | 3,403 |
| 2016-12-14 | $4.38 | $4.55 | $4.36 | $4.55 | $3.88 | 710 |
| 2016-12-13 | $4.57 | $4.57 | $4.57 | $4.57 | $3.90 | 0 |
| 2016-12-12 | $4.57 | $4.57 | $4.57 | $4.57 | $3.90 | 0 |
| 2016-12-09 | $4.57 | $4.59 | $4.57 | $4.57 | $3.90 | 3,210 |
| 2016-12-08 | $4.65 | $4.65 | $4.65 | $4.65 | $3.97 | 870 |
| 2016-12-07 | $4.49 | $4.49 | $4.49 | $4.49 | $3.83 | 212 |
| 2016-12-06 | $4.55 | $4.55 | $4.55 | $4.55 | $3.88 | 255 |
| 2016-12-05 | $4.55 | $4.55 | $4.55 | $4.55 | $3.88 | 399 |
| 2016-12-02 | $4.71 | $4.71 | $4.55 | $4.71 | $4.02 | 1,327 |
| 2016-12-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.09 | 23 |
| 2016-11-30 | $4.79 | $4.79 | $4.79 | $4.79 | $4.09 | 0 |
| 2016-11-29 | $4.79 | $4.79 | $4.79 | $4.79 | $4.09 | 300 |
| 2016-11-28 | $4.49 | $4.49 | $4.49 | $4.49 | $3.83 | 931 |
| 2016-11-25 | $4.69 | $4.73 | $4.69 | $4.73 | $4.03 | 544 |
| 2016-11-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.14 | 450 |
| 2016-11-22 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 2,953 |
| 2016-11-21 | $4.43 | $4.43 | $4.43 | $4.43 | $3.78 | 10 |
| 2016-11-18 | $4.38 | $4.43 | $4.34 | $4.43 | $3.78 | 1,371 |
| 2016-11-17 | $4.36 | $4.36 | $4.36 | $4.36 | $3.72 | 155 |
| 2016-11-16 | $4.45 | $4.45 | $4.45 | $4.45 | $3.80 | 300 |
| 2016-11-15 | $4.25 | $4.25 | $4.25 | $4.25 | $3.62 | 203 |
| 2016-11-14 | $4.51 | $4.51 | $4.51 | $4.51 | $3.85 | 300 |
| 2016-11-11 | $4.50 | $4.50 | $4.37 | $4.37 | $3.72 | 390 |
| 2016-11-10 | $4.32 | $4.32 | $4.27 | $4.27 | $3.64 | 561 |
| 2016-11-09 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 75 |
| 2016-11-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 3,205 |
| 2016-11-07 | $4.48 | $4.48 | $4.48 | $4.48 | $3.82 | 180 |
| 2016-11-04 | $4.41 | $4.41 | $4.41 | $4.41 | $3.76 | 225 |
| 2016-11-03 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 0 |
| 2016-11-02 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 0 |
| 2016-11-01 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 6 |
| 2016-10-31 | $4.59 | $4.59 | $4.59 | $4.59 | $3.91 | 100 |
| 2016-10-28 | $4.55 | $4.55 | $4.55 | $4.55 | $3.88 | 0 |
| 2016-10-27 | $4.55 | $4.55 | $4.55 | $4.55 | $3.88 | 247 |
| 2016-10-26 | $4.78 | $4.78 | $4.78 | $4.78 | $4.08 | 208 |
| 2016-10-25 | $4.79 | $4.79 | $4.79 | $4.79 | $4.09 | 0 |
| 2016-10-24 | $4.79 | $4.79 | $4.79 | $4.79 | $4.09 | 273 |
| 2016-10-21 | $4.69 | $4.69 | $4.67 | $4.67 | $3.98 | 353 |
| 2016-10-20 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 15 |
| 2016-10-19 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 300 |
| 2016-10-18 | $4.50 | $4.50 | $4.50 | $4.50 | $3.84 | 68 |
| 2016-10-17 | $4.50 | $4.50 | $4.50 | $4.50 | $3.84 | 239 |
| 2016-10-14 | $4.43 | $4.43 | $4.43 | $4.43 | $3.78 | 295 |
| 2016-10-13 | $4.56 | $4.57 | $4.56 | $4.57 | $3.90 | 733 |
| 2016-10-12 | $4.59 | $4.60 | $4.59 | $4.60 | $3.92 | 2,525 |
| 2016-10-11 | $4.59 | $4.62 | $4.59 | $4.62 | $3.94 | 7,661 |
| 2016-10-10 | $4.76 | $4.76 | $4.76 | $4.76 | $4.06 | 2,100 |
| 2016-10-07 | $4.77 | $4.80 | $4.77 | $4.80 | $4.09 | 521 |
| 2016-10-06 | $4.65 | $4.65 | $4.65 | $4.65 | $3.97 | 100 |
| 2016-10-05 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 0 |
| 2016-10-04 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 0 |
| 2016-10-03 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 217 |
| 2016-09-30 | $4.38 | $4.59 | $4.38 | $4.59 | $3.91 | 2,360 |
| 2016-09-29 | $4.54 | $4.54 | $4.54 | $4.54 | $3.87 | 420 |
| 2016-09-28 | $4.43 | $4.43 | $4.43 | $4.43 | $3.78 | 0 |
| 2016-09-27 | $4.43 | $4.43 | $4.43 | $4.43 | $3.78 | 0 |
| 2016-09-26 | $4.43 | $4.43 | $4.43 | $4.43 | $3.78 | 430 |
| 2016-09-23 | $4.50 | $4.50 | $4.50 | $4.50 | $3.84 | 0 |
| 2016-09-22 | $4.50 | $4.50 | $4.50 | $4.50 | $3.84 | 0 |
| 2016-09-21 | $4.50 | $4.50 | $4.50 | $4.50 | $3.84 | 178 |
| 2016-09-20 | $4.40 | $4.40 | $4.40 | $4.40 | $3.75 | 190 |
| 2016-09-19 | $4.48 | $4.48 | $4.47 | $4.47 | $3.81 | 1,252 |
| 2016-09-16 | $4.72 | $4.72 | $4.72 | $4.72 | $4.03 | 59 |
| 2016-09-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.03 | 1,545 |
| 2016-09-14 | $4.54 | $4.54 | $4.54 | $4.54 | $3.87 | 955 |
| 2016-09-13 | $4.56 | $4.56 | $4.54 | $4.54 | $3.87 | 1,420 |
| 2016-09-12 | $4.55 | $4.69 | $4.55 | $4.69 | $4.00 | 985 |
| 2016-09-09 | $4.69 | $4.69 | $4.69 | $4.69 | $4.00 | 0 |
| 2016-09-08 | $4.69 | $4.69 | $4.69 | $4.69 | $4.00 | 145 |
| 2016-09-07 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 45 |
| 2016-09-06 | $4.58 | $4.58 | $4.58 | $4.58 | $3.91 | 400 |
| 2016-09-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.03 | 635 |
| 2016-09-01 | $4.37 | $4.37 | $4.37 | $4.37 | $3.73 | 130 |
| 2016-08-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.02 | 0 |
| 2016-08-30 | $4.58 | $4.71 | $4.58 | $4.71 | $4.02 | 654 |
| 2016-08-29 | $4.76 | $4.77 | $4.76 | $4.77 | $3.95 | 726 |
| 2016-08-26 | $4.67 | $4.67 | $4.66 | $4.67 | $3.87 | 848 |
| 2016-08-25 | $4.50 | $4.50 | $4.50 | $4.50 | $3.73 | 182 |
| 2016-08-24 | $4.69 | $4.69 | $4.69 | $4.69 | $3.88 | 356 |
| 2016-08-23 | $4.56 | $4.56 | $4.56 | $4.56 | $3.77 | 280 |
| 2016-08-22 | $4.60 | $4.60 | $4.60 | $4.60 | $3.81 | 246 |
| 2016-08-19 | $4.55 | $4.69 | $4.55 | $4.69 | $3.88 | 2,754 |
| 2016-08-18 | $4.77 | $4.77 | $4.77 | $4.77 | $3.95 | 855 |
| 2016-08-17 | $4.75 | $4.76 | $4.75 | $4.76 | $3.94 | 735 |
| 2016-08-16 | $4.56 | $4.56 | $4.56 | $4.56 | $3.78 | 140 |
| 2016-08-15 | $4.49 | $4.49 | $4.49 | $4.49 | $3.72 | 100 |
| 2016-08-12 | $4.53 | $4.53 | $4.53 | $4.53 | $3.75 | 13 |
| 2016-08-11 | $4.38 | $4.53 | $4.38 | $4.53 | $3.75 | 365 |
| 2016-08-10 | $4.50 | $4.50 | $4.46 | $4.49 | $3.72 | 2,357 |
| 2016-08-09 | $4.58 | $4.58 | $4.58 | $4.58 | $3.79 | 143 |
| 2016-08-08 | $4.41 | $4.57 | $4.41 | $4.57 | $3.78 | 989 |
| 2016-08-05 | $4.44 | $4.44 | $4.44 | $4.44 | $3.68 | 6,700 |
| 2016-08-04 | $4.35 | $4.35 | $4.35 | $4.35 | $3.60 | 270 |
| 2016-08-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.39 | 145 |
| 2016-08-02 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 35 |
| 2016-08-01 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 0 |
| 2016-07-29 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 185 |
| 2016-07-28 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 15 |
| 2016-07-27 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 136 |
| 2016-07-26 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 0 |
| 2016-07-25 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 558 |
| 2016-07-22 | $4.06 | $4.06 | $4.04 | $4.04 | $3.34 | 2,544 |
| 2016-07-21 | $4.04 | $4.04 | $4.04 | $4.04 | $3.34 | 0 |
| 2016-07-20 | $4.04 | $4.04 | $4.04 | $4.04 | $3.34 | 45 |
| 2016-07-19 | $4.04 | $4.04 | $4.04 | $4.04 | $3.34 | 140 |
| 2016-07-18 | $4.18 | $4.18 | $4.18 | $4.18 | $3.46 | 49 |
| 2016-07-15 | $4.19 | $4.19 | $4.18 | $4.18 | $3.46 | 468 |
| 2016-07-14 | $4.06 | $4.06 | $4.06 | $4.06 | $3.36 | 46 |
| 2016-07-13 | $4.06 | $4.06 | $4.06 | $4.06 | $3.36 | 22 |
| 2016-07-12 | $4.06 | $4.06 | $4.06 | $4.06 | $3.36 | 0 |
| 2016-07-11 | $4.06 | $4.06 | $4.06 | $4.06 | $3.36 | 147 |
| 2016-07-08 | $4.07 | $4.07 | $4.07 | $4.07 | $3.37 | 480 |
| 2016-07-07 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 45 |
| 2016-07-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 303 |
| 2016-07-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.30 | 300 |
| 2016-07-01 | $4.17 | $4.17 | $4.08 | $4.08 | $3.37 | 2,833 |
| 2016-06-30 | $4.14 | $4.14 | $4.14 | $4.14 | $3.43 | 143 |
| 2016-06-29 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-28 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 6 |
| 2016-06-27 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-22 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-21 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-20 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-17 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-16 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-06-15 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 181 |
| 2016-06-14 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 2,406 |
| 2016-06-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.15 | 17 |
| 2016-06-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.15 | 281 |
| 2016-06-09 | $3.79 | $3.79 | $3.79 | $3.79 | $3.14 | 191 |
| 2016-06-08 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 54,808 |
| 2016-06-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.31 | 0 |
| 2016-06-06 | $3.98 | $4.00 | $3.98 | $4.00 | $3.31 | 368 |
| 2016-06-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.27 | 0 |
| 2016-06-02 | $4.03 | $4.03 | $3.95 | $3.95 | $3.27 | 1,053 |
| 2016-06-01 | $4.03 | $4.03 | $3.98 | $3.98 | $3.29 | 3,609 |
| 2016-05-31 | $3.93 | $3.93 | $3.93 | $3.93 | $3.25 | 0 |
| 2016-05-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.25 | 0 |
| 2016-05-26 | $3.93 | $3.93 | $3.93 | $3.93 | $3.25 | 865 |
| 2016-05-25 | $3.77 | $3.77 | $3.77 | $3.77 | $3.12 | 1,785 |
| 2016-05-24 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 0 |
| 2016-05-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 0 |
| 2016-05-20 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 0 |
| 2016-05-19 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 0 |
| 2016-05-18 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 9 |
| 2016-05-17 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 0 |
| 2016-05-16 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 678 |
| 2016-05-13 | $3.68 | $3.68 | $3.68 | $3.68 | $3.05 | 88 |
| 2016-05-12 | $3.68 | $3.68 | $3.68 | $3.68 | $3.05 | 7 |
| 2016-05-11 | $3.87 | $3.87 | $3.68 | $3.68 | $3.05 | 660 |
| 2016-05-10 | $3.72 | $3.72 | $3.72 | $3.72 | $3.08 | 643 |
| 2016-05-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.23 | 0 |
| 2016-05-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.23 | 35 |
| 2016-05-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.23 | 5,783 |
| 2016-05-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.26 | 22 |
| 2016-05-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.26 | 0 |
| 2016-05-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.26 | 313 |
| 2016-04-29 | $3.88 | $3.88 | $3.88 | $3.88 | $3.21 | 289 |
| 2016-04-28 | $4.12 | $4.12 | $4.12 | $4.12 | $3.41 | 560 |
| 2016-04-27 | $4.02 | $4.20 | $4.02 | $4.20 | $3.48 | 671 |
| 2016-04-26 | $4.06 | $4.06 | $4.06 | $4.06 | $3.36 | 0 |
| 2016-04-25 | $4.06 | $4.06 | $4.06 | $4.06 | $3.36 | 0 |
| 2016-04-22 | $4.06 | $4.06 | $4.06 | $4.06 | $3.36 | 251 |
| 2016-04-21 | $4.23 | $4.23 | $4.23 | $4.23 | $3.50 | 309 |
| 2016-04-20 | $4.11 | $4.26 | $4.11 | $4.26 | $3.53 | 1,216 |
| 2016-04-19 | $4.28 | $4.28 | $4.28 | $4.28 | $3.54 | 1,123 |
| 2016-04-18 | $4.17 | $4.17 | $4.17 | $4.17 | $3.45 | 72 |
| 2016-04-15 | $4.17 | $4.17 | $4.17 | $4.17 | $3.45 | 350 |
| 2016-04-14 | $4.19 | $4.19 | $4.19 | $4.19 | $3.47 | 274 |
| 2016-04-13 | $4.05 | $4.05 | $4.05 | $4.05 | $3.35 | 495 |
| 2016-04-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.28 | 0 |
| 2016-04-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.28 | 199 |
| 2016-04-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.20 | 0 |
| 2016-04-07 | $3.87 | $3.87 | $3.87 | $3.87 | $3.20 | 0 |
| 2016-04-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.20 | 112 |
| 2016-04-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.37 | 294 |
| 2016-04-04 | $4.14 | $4.14 | $3.97 | $3.97 | $3.29 | 3,537 |
| 2016-04-01 | $3.96 | $3.96 | $3.96 | $3.96 | $3.28 | 180 |
| 2016-03-31 | $4.08 | $4.08 | $4.08 | $4.08 | $3.38 | 39 |
| 2016-03-30 | $4.08 | $4.08 | $4.08 | $4.08 | $3.38 | 0 |
| 2016-03-29 | $4.08 | $4.08 | $4.08 | $4.08 | $3.38 | 597 |
| 2016-03-28 | $4.14 | $4.14 | $3.96 | $3.96 | $3.28 | 912 |
| 2016-03-24 | $4.18 | $4.18 | $4.18 | $4.18 | $3.46 | 0 |
| 2016-03-23 | $4.18 | $4.18 | $4.18 | $4.18 | $3.46 | 478 |
| 2016-03-22 | $4.14 | $4.14 | $4.14 | $4.14 | $3.43 | 282 |
| 2016-03-21 | $3.92 | $3.92 | $3.92 | $3.92 | $3.24 | 0 |
| 2016-03-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.24 | 359 |
| 2016-03-17 | $3.97 | $4.14 | $3.97 | $4.14 | $3.43 | 916 |
| 2016-03-16 | $3.93 | $3.93 | $3.93 | $3.93 | $3.25 | 282 |
| 2016-03-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.23 | 0 |
| 2016-03-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.23 | 67 |
| 2016-03-11 | $4.09 | $4.09 | $3.90 | $3.90 | $3.23 | 2,911 |
| 2016-03-10 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 345 |
| 2016-03-09 | $3.94 | $3.94 | $3.94 | $3.94 | $3.26 | 0 |
| 2016-03-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.26 | 474 |
| 2016-03-07 | $4.01 | $4.18 | $4.01 | $4.18 | $3.46 | 722 |
| 2016-03-04 | $4.15 | $4.15 | $4.15 | $4.15 | $3.44 | 193 |
| 2016-03-03 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 21 |
| 2016-03-02 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 0 |
| 2016-03-01 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 407 |
| 2016-02-29 | $4.00 | $4.00 | $4.00 | $4.00 | $3.31 | 0 |
| 2016-02-26 | $4.00 | $4.00 | $4.00 | $4.00 | $3.31 | 0 |
| 2016-02-25 | $3.86 | $4.00 | $3.86 | $4.00 | $3.31 | 1,019 |
| 2016-02-24 | $4.04 | $4.06 | $4.04 | $4.06 | $3.36 | 1,164 |
| 2016-02-23 | $4.11 | $4.11 | $4.11 | $4.11 | $3.40 | 488 |
| 2016-02-22 | $3.91 | $4.05 | $3.91 | $4.05 | $3.35 | 579 |
| 2016-02-19 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-02-18 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 0 |
| 2016-02-17 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 16 |
| 2016-02-16 | $3.78 | $3.78 | $3.78 | $3.78 | $3.13 | 238 |
| 2016-02-12 | $3.77 | $3.77 | $3.77 | $3.77 | $3.12 | 285 |
| 2016-02-11 | $3.75 | $3.75 | $3.75 | $3.75 | $3.10 | 2,845 |
| 2016-02-10 | $3.66 | $3.66 | $3.66 | $3.66 | $3.03 | 304 |
| 2016-02-09 | $3.55 | $3.55 | $3.55 | $3.55 | $2.94 | 71 |
| 2016-02-08 | $3.84 | $3.84 | $3.55 | $3.55 | $2.94 | 513 |
| 2016-02-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 592 |
| 2016-02-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.08 | 285 |
| 2016-02-03 | $3.74 | $3.74 | $3.74 | $3.74 | $3.10 | 119 |
| 2016-02-02 | $3.76 | $3.92 | $3.74 | $3.74 | $3.10 | 1,537 |
| 2016-02-01 | $3.89 | $3.89 | $3.71 | $3.71 | $3.07 | 1,619 |
| 2016-01-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.27 | 1,022 |
| 2016-01-28 | $3.74 | $3.90 | $3.74 | $3.90 | $3.23 | 751 |
| 2016-01-27 | $3.73 | $3.96 | $3.67 | $3.67 | $3.04 | 4,748 |
| 2016-01-26 | $3.89 | $3.97 | $3.81 | $3.81 | $3.15 | 2,584 |
| 2016-01-25 | $3.87 | $3.94 | $3.79 | $3.94 | $3.26 | 1,461 |
| 2016-01-22 | $3.94 | $3.94 | $3.70 | $3.85 | $3.19 | 792 |
| 2016-01-21 | $3.66 | $3.81 | $3.64 | $3.81 | $3.15 | 5,754 |
| 2016-01-20 | $3.57 | $3.57 | $3.57 | $3.57 | $2.96 | 175 |
| 2016-01-19 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 31 |
| 2016-01-15 | $3.76 | $3.76 | $3.76 | $3.76 | $3.11 | 8,281 |
| 2016-01-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.23 | 456 |
| 2016-01-13 | $4.03 | $4.03 | $4.03 | $4.03 | $3.34 | 100 |
| 2016-01-12 | $4.18 | $4.18 | $4.18 | $4.18 | $3.46 | 550 |
| 2016-01-11 | $4.17 | $4.17 | $4.17 | $4.17 | $3.45 | 958 |
| 2016-01-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.48 | 550 |
| 2016-01-07 | $4.03 | $4.03 | $3.89 | $3.89 | $3.22 | 1,589 |
| 2016-01-06 | $3.97 | $4.05 | $3.97 | $4.05 | $3.35 | 786 |
| 2016-01-05 | $4.31 | $4.31 | $4.09 | $4.09 | $3.39 | 654 |
| 2016-01-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.38 | 595 |
| 2015-12-31 | $4.33 | $4.33 | $4.33 | $4.33 | $3.58 | 958 |
| 2015-12-30 | $4.18 | $4.18 | $4.18 | $4.18 | $3.46 | 1,518 |
| 2015-12-29 | $4.25 | $4.25 | $4.25 | $4.25 | $3.52 | 867 |
| 2015-12-28 | $4.27 | $4.43 | $4.27 | $4.43 | $3.67 | 276 |
| 2015-12-24 | $4.30 | $4.30 | $4.30 | $4.30 | $3.56 | 315 |
| 2015-12-23 | $4.39 | $4.39 | $4.39 | $4.39 | $3.63 | 237 |
| 2015-12-22 | $4.30 | $4.30 | $4.30 | $4.30 | $3.56 | 0 |
| 2015-12-21 | $4.17 | $4.30 | $4.16 | $4.30 | $3.56 | 5,861 |
| 2015-12-18 | $4.00 | $4.31 | $4.00 | $4.31 | $3.57 | 1,843 |
| 2015-12-17 | $4.28 | $4.28 | $4.28 | $4.28 | $3.54 | 826 |
| 2015-12-16 | $4.32 | $4.32 | $4.32 | $4.32 | $3.58 | 185 |
| 2015-12-15 | $4.14 | $4.28 | $4.13 | $4.28 | $3.54 | 8,054 |
| 2015-12-14 | $4.24 | $4.24 | $4.06 | $4.06 | $3.36 | 425 |
| 2015-12-11 | $4.21 | $4.21 | $4.19 | $4.19 | $3.47 | 3,568 |
| 2015-12-10 | $4.20 | $4.37 | $4.20 | $4.20 | $3.48 | 993 |
| 2015-12-09 | $4.18 | $4.19 | $4.18 | $4.19 | $3.47 | 1,342 |
| 2015-12-08 | $4.45 | $4.45 | $4.45 | $4.45 | $3.68 | 0 |
| 2015-12-07 | $4.34 | $4.45 | $4.34 | $4.45 | $3.68 | 867 |
| 2015-12-04 | $4.44 | $4.44 | $4.44 | $4.44 | $3.68 | 0 |
| 2015-12-03 | $4.44 | $4.44 | $4.44 | $4.44 | $3.68 | 138 |
| 2015-12-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.62 | 32 |
| 2015-12-01 | $4.36 | $4.54 | $4.36 | $4.37 | $3.62 | 7,676 |
| 2015-11-30 | $4.30 | $4.30 | $4.30 | $4.30 | $3.56 | 1,912 |
| 2015-11-27 | $4.43 | $4.43 | $4.43 | $4.43 | $3.67 | 0 |
| 2015-11-25 | $4.43 | $4.43 | $4.43 | $4.43 | $3.67 | 145 |
| 2015-11-24 | $4.62 | $4.62 | $4.62 | $4.62 | $3.82 | 470 |
| 2015-11-23 | $4.46 | $4.65 | $4.46 | $4.65 | $3.85 | 1,634 |
| 2015-11-20 | $4.43 | $4.43 | $4.43 | $4.43 | $3.67 | 0 |
| 2015-11-19 | $4.43 | $4.43 | $4.43 | $4.43 | $3.67 | 345 |
| 2015-11-18 | $4.33 | $4.35 | $4.33 | $4.34 | $3.59 | 1,162 |
| 2015-11-17 | $4.70 | $4.70 | $4.70 | $4.70 | $3.89 | 0 |
| 2015-11-16 | $4.48 | $4.70 | $4.48 | $4.70 | $3.89 | 627 |
| 2015-11-13 | $4.56 | $4.56 | $4.56 | $4.56 | $3.77 | 205 |
| 2015-11-12 | $4.74 | $4.74 | $4.74 | $4.74 | $3.92 | 109 |
| 2015-11-11 | $4.52 | $4.73 | $4.51 | $4.72 | $3.91 | 1,821 |
| 2015-11-10 | $4.62 | $4.82 | $4.62 | $4.63 | $3.83 | 2,727 |
| 2015-11-09 | $4.55 | $4.74 | $4.54 | $4.74 | $3.92 | 1,854 |
| 2015-11-06 | $4.63 | $4.63 | $4.63 | $4.63 | $3.83 | 837 |
| 2015-11-05 | $4.65 | $4.65 | $4.65 | $4.65 | $3.85 | 671 |
| 2015-11-04 | $4.77 | $4.77 | $4.66 | $4.66 | $3.86 | 701 |
| 2015-11-03 | $4.62 | $4.62 | $4.62 | $4.62 | $3.82 | 598 |
| 2015-11-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.04 | 191 |
| 2015-10-30 | $4.64 | $4.64 | $4.64 | $4.64 | $3.84 | 246 |
| 2015-10-29 | $4.55 | $4.77 | $4.55 | $4.77 | $3.95 | 626 |
| 2015-10-28 | $4.76 | $4.76 | $4.76 | $4.76 | $3.94 | 0 |
| 2015-10-27 | $4.76 | $4.76 | $4.76 | $4.76 | $3.94 | 270 |
| 2015-10-26 | $4.80 | $4.80 | $4.80 | $4.80 | $3.97 | 43 |
| 2015-10-23 | $4.76 | $4.80 | $4.76 | $4.80 | $3.97 | 375 |
| 2015-10-22 | $4.68 | $4.68 | $4.68 | $4.68 | $3.87 | 899 |
| 2015-10-21 | $4.63 | $4.63 | $4.63 | $4.63 | $3.83 | 166 |
| 2015-10-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.06 | 0 |
| 2015-10-19 | $4.90 | $4.90 | $4.90 | $4.90 | $4.06 | 364 |
| 2015-10-16 | $5.05 | $5.10 | $4.81 | $4.81 | $3.98 | 8,190 |
| 2015-10-15 | $4.63 | $4.63 | $4.63 | $4.63 | $3.83 | 167 |
| 2015-10-14 | $4.70 | $4.71 | $4.69 | $4.71 | $3.90 | 705 |
| 2015-10-13 | $4.68 | $4.68 | $4.68 | $4.68 | $3.87 | 123 |
| 2015-10-12 | $4.62 | $4.62 | $4.62 | $4.62 | $3.82 | 0 |
| 2015-10-09 | $4.62 | $4.62 | $4.62 | $4.62 | $3.82 | 221 |
| 2015-10-08 | $4.60 | $4.60 | $4.60 | $4.60 | $3.81 | 0 |
| 2015-10-07 | $4.47 | $4.60 | $4.47 | $4.60 | $3.81 | 919 |
| 2015-10-06 | $4.57 | $4.57 | $4.57 | $4.57 | $3.78 | 96 |
| 2015-10-05 | $4.57 | $4.57 | $4.57 | $4.57 | $3.78 | 0 |
| 2015-10-02 | $4.79 | $4.79 | $4.57 | $4.57 | $3.78 | 1,999 |
| 2015-10-01 | $4.35 | $4.35 | $4.35 | $4.35 | $3.60 | 0 |
| 2015-09-30 | $4.35 | $4.35 | $4.35 | $4.35 | $3.60 | 166 |
| 2015-09-29 | $4.35 | $4.44 | $4.35 | $4.44 | $3.68 | 2,201 |
| 2015-09-28 | $4.37 | $4.37 | $4.37 | $4.37 | $3.62 | 54 |
| 2015-09-25 | $4.37 | $4.37 | $4.37 | $4.37 | $3.62 | 0 |
| 2015-09-24 | $4.37 | $4.37 | $4.37 | $4.37 | $3.62 | 400 |
| 2015-09-23 | $4.71 | $4.71 | $4.45 | $4.45 | $3.68 | 935 |
| 2015-09-22 | $4.53 | $4.68 | $4.53 | $4.68 | $3.87 | 11,847 |
| 2015-09-21 | $4.56 | $4.71 | $4.55 | $4.55 | $3.77 | 5,713 |
| 2015-09-18 | $4.50 | $4.50 | $4.49 | $4.49 | $3.72 | 776 |
| 2015-09-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.00 | 0 |
| 2015-09-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.00 | 929 |
| 2015-09-15 | $4.41 | $4.41 | $4.41 | $4.41 | $3.65 | 7,214 |
| 2015-09-14 | $4.71 | $4.80 | $4.71 | $4.80 | $3.97 | 1,100 |
| 2015-09-11 | $4.61 | $4.61 | $4.61 | $4.61 | $3.82 | 123 |
| 2015-09-10 | $4.61 | $4.61 | $4.61 | $4.61 | $3.82 | 31 |
| 2015-09-09 | $4.61 | $4.61 | $4.61 | $4.61 | $3.82 | 596 |
| 2015-09-08 | $4.48 | $4.48 | $4.48 | $4.48 | $3.71 | 293 |
| 2015-09-04 | $4.29 | $4.29 | $4.29 | $4.29 | $3.55 | 456 |
| 2015-09-03 | $4.50 | $4.50 | $4.50 | $4.50 | $3.73 | 37 |
| 2015-09-02 | $4.50 | $4.50 | $4.50 | $4.50 | $3.73 | 354 |
| 2015-09-01 | $4.51 | $4.51 | $4.41 | $4.42 | $3.66 | 2,561 |
| 2015-08-31 | $4.82 | $4.82 | $4.82 | $4.82 | $3.99 | 1,435 |
| 2015-08-28 | $4.92 | $4.92 | $4.92 | $4.92 | $4.07 | 97 |
| 2015-08-27 | $4.58 | $4.97 | $4.58 | $4.97 | $4.07 | 1,066 |
| 2015-08-26 | $4.01 | $4.40 | $4.01 | $4.40 | $3.60 | 3,215 |
| 2015-08-25 | $3.98 | $4.34 | $3.98 | $3.98 | $3.26 | 3,693 |
| 2015-08-24 | $4.39 | $4.39 | $4.35 | $4.35 | $3.56 | 853 |
| 2015-08-21 | $4.82 | $4.82 | $4.82 | $4.82 | $3.95 | 21 |
| 2015-08-20 | $4.82 | $4.82 | $4.82 | $4.82 | $3.95 | 116 |
| 2015-08-19 | $4.88 | $4.88 | $4.88 | $4.88 | $4.00 | 0 |
| 2015-08-18 | $4.71 | $4.88 | $4.71 | $4.88 | $4.00 | 271 |
| 2015-08-17 | $5.19 | $5.19 | $5.19 | $5.19 | $4.25 | 109 |
| 2015-08-14 | $5.19 | $5.19 | $5.19 | $5.19 | $4.25 | 2,706 |
| 2015-08-13 | $5.09 | $5.19 | $5.09 | $5.17 | $4.23 | 3,137 |
| 2015-08-12 | $5.08 | $5.08 | $5.08 | $5.08 | $4.16 | 96 |
Bosideng International Holdings Ltd (BSDGY) News Headlines
Recent Bosideng International Holdings Ltd (BSDGY) News
Similar Companies to Bosideng International Holdings Ltd (BSDGY) 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 | -- | -- | -- |