BYD Co - Class H (BYDDF) Exchange: PINK
Data as of May 3, 2024
$26.81 ($0.18) 0.66%
BYD Co - Class H - Daily Information
Click for more stock information on BYD Co - Class H.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $26.56 |
| Previous Close | $26.81 |
| High | $27.99 |
| Low | $26.56 |
| Adjusted Open | $26.56 |
| Previous Adjusted Close | $26.81 |
| Adjusted High | $27.99 |
| Adjusted Low | $26.56 |
About BYD Co - Class H (BYDDF)
BYD Company Limited, together with its subsidiaries, researches, develops, manufactures, and sells automobiles and related products, handset components, rechargeable batteries, and LCD and other electronic products. The company operates in Rechargeable Batteries and Other Products; Mobile Handset Components and Assembly Service; and Automobiles and Related Products segments. The Rechargeable Batteries and Other Products segment manufactures and sells lithium-ion and nickel batteries principally for mobile phones, electric tools, and other portable electronic instruments; and new energy products. The Mobile Handset Components and Assembly Service segment manufactures and sells mobile handset components, such as housings and keypads; and provides assembly services. The Automobiles and Related Products segment manufactures and sells automobiles and auto-related moulds, as well as components. The company also designs, produces, and sells integrated circuits, solar batteries, and solar arrays. In addition, it is engaged in the development, sale, and leasing of residential properties; provision of property management services; and taxi business and rental of electric vehicles. The company operates primarily in China, India, Europe, and the United States. It has strategic collaboration with ABB Ltd. to develop solutions for energy storage building. BYD Company Limited was founded in 1995 and is headquartered in Shenzhen, China.
Invest in BYD Co - Class H (BYDDF)
Historical Stock Data for BYD Co - Class H (BYDDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $26.56 | $27.99 | $26.56 | $26.81 | $26.81 | 93,750 |
| 2024-03-14 | $26.56 | $27.10 | $26.54 | $26.63 | $26.63 | 117,673 |
| 2024-03-13 | $26.99 | $27.00 | $26.45 | $26.60 | $26.60 | 157,877 |
| 2024-03-12 | $26.50 | $27.00 | $26.23 | $26.60 | $26.60 | 157,877 |
| 2024-03-11 | $24.30 | $25.45 | $24.30 | $25.30 | $25.30 | 162,830 |
| 2024-03-08 | $24.00 | $24.58 | $23.35 | $23.98 | $23.98 | 120,032 |
| 2024-03-07 | $24.71 | $24.75 | $23.65 | $24.20 | $24.20 | 95,757 |
| 2024-03-06 | $24.38 | $25.25 | $24.38 | $24.71 | $24.71 | 96,466 |
| 2024-03-05 | $24.16 | $24.59 | $24.12 | $24.38 | $24.38 | 154,383 |
| 2024-03-04 | $25.00 | $25.13 | $24.01 | $24.12 | $24.12 | 189,435 |
| 2024-03-01 | $25.45 | $25.45 | $24.80 | $25.08 | $25.08 | 203,494 |
| 2024-02-29 | $24.85 | $25.40 | $24.54 | $24.69 | $24.69 | 177,159 |
| 2024-02-28 | $25.00 | $25.00 | $24.40 | $24.56 | $24.56 | 108,537 |
| 2024-02-27 | $25.30 | $26.00 | $25.30 | $25.54 | $25.54 | 276,024 |
| 2024-02-26 | $23.75 | $24.67 | $23.75 | $24.64 | $24.64 | 240,945 |
| 2024-02-23 | $23.47 | $23.83 | $23.45 | $23.50 | $23.50 | 113,762 |
| 2024-02-22 | $23.91 | $24.36 | $23.50 | $23.84 | $23.84 | 313,298 |
| 2024-02-21 | $24.15 | $24.15 | $23.61 | $23.90 | $23.90 | 74,793 |
| 2024-02-20 | $23.65 | $23.65 | $23.12 | $23.33 | $23.33 | 93,489 |
| 2024-02-16 | $24.02 | $24.65 | $24.02 | $24.36 | $24.36 | 187,163 |
| 2024-02-15 | $23.95 | $23.95 | $23.40 | $23.55 | $23.55 | 89,640 |
| 2024-02-14 | $23.80 | $24.20 | $23.20 | $23.70 | $23.70 | 112,951 |
| 2024-02-13 | $22.95 | $24.20 | $22.95 | $23.50 | $23.50 | 118,762 |
| 2024-02-12 | $22.51 | $24.24 | $22.51 | $24.12 | $24.12 | 140,036 |
| 2024-02-09 | $22.70 | $24.29 | $22.70 | $23.53 | $23.53 | 96,457 |
| 2024-02-08 | $23.26 | $23.60 | $23.26 | $23.50 | $23.50 | 101,236 |
| 2024-02-07 | $23.99 | $24.00 | $23.30 | $23.52 | $23.52 | 126,404 |
| 2024-02-06 | $23.15 | $23.55 | $23.00 | $23.53 | $23.53 | 224,508 |
| 2024-02-05 | $22.11 | $22.11 | $21.85 | $21.99 | $21.99 | 304,190 |
| 2024-02-02 | $22.96 | $22.96 | $22.00 | $22.11 | $22.11 | 249,810 |
| 2024-02-01 | $22.42 | $22.91 | $22.35 | $22.71 | $22.71 | 345,544 |
| 2024-01-31 | $22.59 | $22.76 | $21.80 | $22.50 | $22.50 | 186,466 |
| 2024-01-30 | $23.34 | $23.64 | $22.60 | $22.80 | $22.80 | 607,314 |
| 2024-01-29 | $23.73 | $23.85 | $23.30 | $23.34 | $23.34 | 337,644 |
| 2024-01-26 | $25.28 | $25.28 | $24.57 | $24.68 | $24.68 | 141,593 |
| 2024-01-25 | $25.85 | $25.94 | $25.15 | $25.35 | $25.35 | 120,097 |
| 2024-01-24 | $25.20 | $26.48 | $25.20 | $25.66 | $25.66 | 104,702 |
| 2024-01-23 | $25.00 | $25.95 | $25.00 | $25.89 | $25.89 | 122,212 |
| 2024-01-22 | $25.36 | $25.36 | $24.57 | $24.90 | $24.90 | 178,287 |
| 2024-01-19 | $25.22 | $25.56 | $24.92 | $25.35 | $25.35 | 241,101 |
| 2024-01-18 | $25.37 | $25.50 | $25.12 | $25.25 | $25.25 | 223,583 |
| 2024-01-17 | $25.47 | $25.49 | $24.90 | $25.08 | $25.08 | 251,491 |
| 2024-01-16 | $26.75 | $26.75 | $26.05 | $26.15 | $26.15 | 166,735 |
| 2024-01-12 | $27.25 | $27.50 | $26.90 | $27.00 | $27.00 | 89,917 |
| 2024-01-11 | $26.92 | $28.04 | $26.82 | $27.07 | $27.07 | 235,955 |
| 2024-01-10 | $26.98 | $26.98 | $26.19 | $26.30 | $26.30 | 165,821 |
| 2024-01-09 | $27.00 | $27.56 | $26.00 | $26.57 | $26.57 | 228,249 |
| 2024-01-08 | $27.23 | $27.23 | $26.21 | $26.70 | $26.70 | 185,130 |
| 2024-01-05 | $27.67 | $27.67 | $26.30 | $26.75 | $26.75 | 71,950 |
| 2024-01-04 | $27.78 | $27.88 | $26.84 | $26.92 | $26.92 | 210,382 |
| 2024-01-03 | $27.10 | $27.33 | $25.96 | $27.27 | $27.27 | 229,180 |
| 2024-01-02 | $27.49 | $27.49 | $26.80 | $26.85 | $26.85 | 222,142 |
| 2023-12-29 | $28.30 | $28.30 | $27.10 | $27.68 | $27.68 | 139,790 |
| 2023-12-28 | $26.35 | $28.20 | $26.30 | $27.61 | $27.61 | 209,144 |
| 2023-12-27 | $25.65 | $26.90 | $25.65 | $26.64 | $26.64 | 112,757 |
| 2023-12-26 | $26.40 | $27.28 | $26.40 | $26.64 | $26.64 | 112,757 |
| 2023-12-22 | $26.75 | $26.92 | $24.95 | $26.46 | $26.46 | 107,425 |
| 2023-12-21 | $25.67 | $26.58 | $25.45 | $26.06 | $26.06 | 112,292 |
| 2023-12-20 | $25.50 | $25.79 | $25.06 | $25.31 | $25.31 | 225,219 |
| 2023-12-19 | $25.57 | $26.25 | $25.10 | $26.15 | $26.15 | 102,301 |
| 2023-12-18 | $26.00 | $27.00 | $25.60 | $25.80 | $25.80 | 278,129 |
| 2023-12-15 | $26.80 | $27.00 | $26.22 | $26.25 | $26.25 | 1,703,364 |
| 2023-12-14 | $26.30 | $26.89 | $26.00 | $26.87 | $26.87 | 176,259 |
| 2023-12-13 | $26.45 | $26.45 | $25.68 | $26.27 | $26.27 | 151,801 |
| 2023-12-12 | $26.20 | $26.85 | $26.20 | $26.41 | $26.41 | 104,045 |
| 2023-12-11 | $26.50 | $27.66 | $26.30 | $26.88 | $26.88 | 50,409 |
| 2023-12-08 | $27.70 | $28.01 | $26.05 | $26.95 | $26.95 | 75,158 |
| 2023-12-07 | $27.34 | $27.78 | $27.34 | $27.53 | $27.53 | 145,988 |
| 2023-12-06 | $27.15 | $27.71 | $26.27 | $27.45 | $27.45 | 216,804 |
| 2023-12-05 | $26.76 | $26.95 | $26.20 | $26.78 | $26.78 | 169,082 |
| 2023-12-04 | $26.68 | $27.00 | $26.37 | $26.74 | $26.74 | 161,911 |
| 2023-12-01 | $26.22 | $27.00 | $26.02 | $26.51 | $26.51 | 126,628 |
| 2023-11-30 | $27.00 | $27.50 | $26.80 | $26.92 | $26.92 | 132,929 |
| 2023-11-29 | $27.75 | $27.75 | $27.25 | $27.40 | $27.40 | 235,940 |
| 2023-11-28 | $28.50 | $28.50 | $28.19 | $28.30 | $28.30 | 207,927 |
| 2023-11-27 | $28.83 | $28.91 | $28.33 | $28.87 | $28.87 | 209,238 |
| 2023-11-24 | $30.10 | $30.15 | $29.56 | $29.69 | $29.69 | 88,021 |
| 2023-11-22 | $31.00 | $31.47 | $30.78 | $30.78 | $30.78 | 347,769 |
| 2023-11-21 | $31.92 | $31.92 | $30.77 | $30.95 | $30.95 | 37,916 |
| 2023-11-20 | $31.50 | $32.37 | $30.32 | $31.77 | $31.77 | 65,718 |
| 2023-11-17 | $31.80 | $32.35 | $31.09 | $31.59 | $31.59 | 26,468 |
| 2023-11-16 | $32.19 | $32.27 | $31.45 | $31.76 | $31.76 | 56,319 |
| 2023-11-15 | $32.10 | $32.50 | $32.01 | $32.30 | $32.30 | 206,311 |
| 2023-11-14 | $31.25 | $32.05 | $31.00 | $31.96 | $31.96 | 69,163 |
| 2023-11-13 | $30.30 | $31.42 | $30.09 | $31.12 | $31.12 | 19,788 |
| 2023-11-10 | $30.80 | $31.10 | $30.80 | $30.95 | $30.95 | 36,346 |
| 2023-11-09 | $31.08 | $31.60 | $30.69 | $31.09 | $31.09 | 18,201 |
| 2023-11-08 | $30.30 | $31.85 | $30.30 | $31.40 | $31.40 | 49,634 |
| 2023-11-07 | $31.27 | $31.80 | $31.27 | $31.60 | $31.60 | 61,497 |
| 2023-11-06 | $31.50 | $31.91 | $31.45 | $31.75 | $31.75 | 42,564 |
| 2023-11-03 | $30.75 | $31.39 | $30.60 | $31.05 | $31.05 | 55,269 |
| 2023-11-02 | $29.70 | $30.77 | $29.70 | $30.06 | $30.06 | 35,655 |
| 2023-11-01 | $30.60 | $30.60 | $29.90 | $30.14 | $30.14 | 31,906 |
| 2023-10-31 | $31.35 | $31.35 | $30.15 | $30.50 | $30.50 | 60,966 |
| 2023-10-30 | $31.55 | $31.70 | $31.11 | $31.40 | $31.40 | 53,584 |
| 2023-10-27 | $32.42 | $32.42 | $30.90 | $30.90 | $30.90 | 23,115 |
| 2023-10-26 | $30.78 | $31.30 | $30.65 | $31.00 | $31.00 | 73,123 |
| 2023-10-25 | $30.50 | $31.25 | $30.00 | $30.77 | $30.77 | 30,768 |
| 2023-10-24 | $31.50 | $31.50 | $30.70 | $31.44 | $31.44 | 29,998 |
| 2023-10-23 | $30.23 | $31.17 | $30.12 | $31.00 | $31.00 | 54,366 |
| 2023-10-20 | $30.10 | $31.65 | $30.10 | $31.00 | $31.00 | 35,401 |
| 2023-10-19 | $32.15 | $32.30 | $30.76 | $31.66 | $31.66 | 34,447 |
| 2023-10-18 | $32.33 | $32.76 | $31.71 | $32.29 | $32.29 | 126,936 |
| 2023-10-17 | $31.20 | $31.95 | $31.20 | $31.71 | $31.71 | 59,717 |
| 2023-10-16 | $30.80 | $31.20 | $30.62 | $31.01 | $31.01 | 102,106 |
| 2023-10-13 | $31.00 | $31.25 | $30.76 | $30.85 | $30.85 | 50,259 |
| 2023-10-12 | $31.20 | $32.61 | $31.10 | $31.30 | $31.30 | 27,493 |
| 2023-10-11 | $30.90 | $31.25 | $30.90 | $31.00 | $31.00 | 42,727 |
| 2023-10-10 | $30.29 | $30.85 | $30.01 | $30.79 | $30.79 | 36,507 |
| 2023-10-09 | $30.00 | $30.85 | $29.73 | $30.01 | $30.01 | 62,584 |
| 2023-10-06 | $29.36 | $30.35 | $29.36 | $30.35 | $30.35 | 37,932 |
| 2023-10-05 | $30.52 | $30.52 | $29.20 | $29.85 | $29.85 | 34,006 |
| 2023-10-04 | $29.80 | $29.80 | $29.54 | $29.77 | $29.77 | 89,896 |
| 2023-10-03 | $30.00 | $30.85 | $30.00 | $30.50 | $30.50 | 27,505 |
| 2023-10-02 | $31.69 | $31.69 | $30.01 | $30.50 | $30.50 | 23,447 |
| 2023-09-29 | $30.95 | $30.95 | $30.42 | $30.89 | $30.89 | 15,229 |
| 2023-09-28 | $30.40 | $30.40 | $29.20 | $30.10 | $30.10 | 31,438 |
| 2023-09-27 | $30.75 | $30.88 | $30.21 | $30.45 | $30.45 | 29,555 |
| 2023-09-26 | $29.60 | $31.58 | $29.60 | $30.76 | $30.76 | 23,079 |
| 2023-09-25 | $31.75 | $31.90 | $31.50 | $31.60 | $31.60 | 22,976 |
| 2023-09-22 | $30.88 | $31.73 | $30.88 | $31.42 | $31.42 | 32,566 |
| 2023-09-21 | $30.50 | $31.00 | $29.60 | $30.40 | $30.40 | 84,566 |
| 2023-09-20 | $30.35 | $31.58 | $30.35 | $31.22 | $31.22 | 30,213 |
| 2023-09-19 | $31.00 | $31.59 | $31.00 | $31.40 | $31.40 | 37,218 |
| 2023-09-18 | $31.00 | $31.76 | $30.94 | $31.60 | $31.60 | 35,398 |
| 2023-09-15 | $31.20 | $31.53 | $31.20 | $31.37 | $31.37 | 23,042 |
| 2023-09-14 | $31.31 | $31.96 | $31.31 | $31.45 | $31.45 | 46,142 |
| 2023-09-13 | $32.57 | $32.57 | $31.66 | $31.80 | $31.80 | 50,039 |
| 2023-09-12 | $32.05 | $32.80 | $32.00 | $32.80 | $32.80 | 38,150 |
| 2023-09-11 | $31.76 | $31.80 | $31.30 | $31.80 | $31.80 | 53,792 |
| 2023-09-08 | $31.40 | $32.08 | $30.37 | $31.18 | $31.18 | 69,992 |
| 2023-09-07 | $31.95 | $31.95 | $30.65 | $31.40 | $31.40 | 46,275 |
| 2023-09-06 | $32.50 | $32.79 | $31.78 | $32.00 | $32.00 | 95,609 |
| 2023-09-05 | $30.60 | $32.76 | $30.60 | $31.80 | $31.80 | 53,933 |
| 2023-09-01 | $32.51 | $32.51 | $31.49 | $32.07 | $32.07 | 79,133 |
| 2023-08-31 | $31.59 | $31.93 | $31.31 | $31.48 | $31.48 | 47,432 |
| 2023-08-30 | $31.96 | $31.96 | $31.10 | $31.58 | $31.58 | 113,360 |
| 2023-08-29 | $30.05 | $31.00 | $30.05 | $30.88 | $30.88 | 166,834 |
| 2023-08-28 | $29.00 | $30.06 | $29.00 | $29.45 | $29.45 | 55,467 |
| 2023-08-25 | $28.52 | $28.99 | $28.42 | $28.82 | $28.82 | 19,176 |
| 2023-08-24 | $28.41 | $29.15 | $28.41 | $28.50 | $28.50 | 43,758 |
| 2023-08-23 | $27.66 | $28.42 | $27.66 | $28.30 | $28.30 | 36,042 |
| 2023-08-22 | $28.19 | $28.40 | $27.80 | $27.94 | $27.94 | 44,073 |
| 2023-08-21 | $27.15 | $28.21 | $27.15 | $28.21 | $28.21 | 85,047 |
| 2023-08-18 | $28.15 | $28.65 | $28.01 | $28.06 | $28.06 | 67,547 |
| 2023-08-17 | $29.40 | $30.00 | $29.33 | $29.40 | $29.40 | 69,285 |
| 2023-08-16 | $29.82 | $29.82 | $28.75 | $28.75 | $28.75 | 78,062 |
| 2023-08-15 | $29.47 | $30.51 | $29.47 | $29.50 | $29.50 | 82,089 |
| 2023-08-14 | $31.03 | $31.05 | $29.81 | $30.33 | $30.33 | 104,305 |
| 2023-08-11 | $33.43 | $33.43 | $31.91 | $32.07 | $32.07 | 81,077 |
| 2023-08-10 | $32.58 | $33.79 | $32.58 | $33.05 | $33.05 | 36,901 |
| 2023-08-09 | $34.36 | $34.36 | $32.53 | $32.77 | $32.77 | 34,496 |
| 2023-08-08 | $33.70 | $33.70 | $32.71 | $32.92 | $32.92 | 105,530 |
| 2023-08-07 | $34.49 | $35.19 | $34.16 | $34.38 | $34.38 | 62,337 |
| 2023-08-04 | $35.60 | $35.62 | $34.12 | $34.20 | $34.20 | 53,964 |
| 2023-08-03 | $34.43 | $35.25 | $34.43 | $35.09 | $35.09 | 36,962 |
| 2023-08-02 | $33.80 | $34.95 | $33.80 | $34.43 | $34.43 | 54,515 |
| 2023-08-01 | $35.22 | $35.50 | $35.09 | $35.18 | $35.18 | 53,995 |
| 2023-07-31 | $36.27 | $36.27 | $35.19 | $35.69 | $35.69 | 81,070 |
| 2023-07-28 | $33.86 | $35.36 | $33.73 | $35.35 | $35.35 | 137,487 |
| 2023-07-27 | $33.66 | $35.00 | $33.60 | $33.64 | $33.64 | 90,006 |
| 2023-07-26 | $33.59 | $34.85 | $33.59 | $34.61 | $34.61 | 82,607 |
| 2023-07-25 | $33.43 | $34.39 | $33.43 | $33.85 | $33.85 | 53,007 |
| 2023-07-24 | $32.53 | $34.49 | $31.90 | $34.18 | $34.18 | 95,400 |
| 2023-07-21 | $34.35 | $34.35 | $33.92 | $33.92 | $33.92 | 87,349 |
| 2023-07-20 | $34.25 | $34.25 | $33.90 | $34.04 | $34.04 | 66,932 |
| 2023-07-19 | $33.87 | $34.32 | $33.87 | $34.22 | $34.22 | 42,193 |
| 2023-07-18 | $33.85 | $34.10 | $33.52 | $33.63 | $33.63 | 52,723 |
| 2023-07-17 | $34.90 | $35.00 | $33.00 | $34.16 | $34.16 | 64,154 |
| 2023-07-14 | $34.84 | $34.84 | $33.83 | $34.53 | $34.53 | 66,595 |
| 2023-07-13 | $32.50 | $34.98 | $32.50 | $34.00 | $34.00 | 79,029 |
| 2023-07-12 | $32.88 | $34.04 | $32.88 | $33.91 | $33.91 | 61,033 |
| 2023-07-11 | $32.48 | $34.98 | $32.48 | $33.84 | $33.84 | 56,661 |
| 2023-07-10 | $32.30 | $33.81 | $32.30 | $33.30 | $33.30 | 75,204 |
| 2023-07-07 | $33.12 | $33.42 | $32.35 | $33.30 | $33.30 | 74,756 |
| 2023-07-06 | $33.82 | $34.80 | $33.00 | $33.37 | $33.37 | 48,774 |
| 2023-07-05 | $33.45 | $33.82 | $33.44 | $33.60 | $33.60 | 115,607 |
| 2023-07-03 | $33.00 | $33.55 | $33.00 | $33.10 | $33.10 | 101,081 |
| 2023-06-30 | $31.80 | $32.45 | $31.80 | $32.00 | $32.00 | 57,552 |
| 2023-06-29 | $31.59 | $31.90 | $31.23 | $31.37 | $31.37 | 47,158 |
| 2023-06-28 | $32.40 | $32.44 | $31.76 | $32.16 | $32.16 | 34,083 |
| 2023-06-27 | $32.00 | $32.53 | $31.59 | $32.42 | $32.42 | 71,764 |
| 2023-06-26 | $32.53 | $32.55 | $31.59 | $32.25 | $32.25 | 67,387 |
| 2023-06-23 | $32.29 | $32.85 | $32.20 | $32.55 | $32.55 | 48,225 |
| 2023-06-22 | $33.29 | $33.50 | $33.11 | $33.38 | $33.38 | 69,118 |
| 2023-06-21 | $33.24 | $34.14 | $33.24 | $33.36 | $33.36 | 49,649 |
| 2023-06-20 | $33.25 | $33.65 | $33.05 | $33.45 | $33.45 | 1,010,297 |
| 2023-06-16 | $34.90 | $34.90 | $34.10 | $34.31 | $34.31 | 207,719 |
| 2023-06-15 | $34.11 | $34.98 | $34.11 | $34.97 | $34.97 | 140,658 |
| 2023-06-14 | $32.91 | $34.28 | $32.91 | $33.58 | $33.58 | 72,359 |
| 2023-06-13 | $33.00 | $33.22 | $32.86 | $33.06 | $33.06 | 69,773 |
| 2023-06-12 | $32.26 | $32.98 | $32.10 | $32.85 | $32.69 | 78,628 |
| 2023-06-09 | $32.30 | $32.60 | $32.00 | $32.20 | $32.04 | 39,383 |
| 2023-06-08 | $31.48 | $32.05 | $31.48 | $32.05 | $31.89 | 37,606 |
| 2023-06-07 | $33.39 | $33.45 | $31.80 | $31.98 | $31.98 | 50,025 |
| 2023-06-06 | $32.00 | $32.75 | $32.00 | $32.75 | $32.75 | 82,433 |
| 2023-06-05 | $31.73 | $32.85 | $30.49 | $31.81 | $31.81 | 52,821 |
| 2023-06-02 | $31.01 | $31.98 | $31.00 | $31.50 | $31.50 | 83,177 |
| 2023-06-01 | $31.00 | $31.05 | $30.06 | $30.80 | $30.80 | 41,831 |
| 2023-05-31 | $29.76 | $30.54 | $29.74 | $30.20 | $30.20 | 28,338 |
| 2023-05-30 | $29.58 | $30.46 | $29.58 | $29.75 | $29.75 | 53,657 |
| 2023-05-26 | $29.85 | $31.07 | $29.37 | $29.83 | $29.83 | 121,722 |
| 2023-05-25 | $31.00 | $31.08 | $29.50 | $29.58 | $29.58 | 116,621 |
| 2023-05-24 | $31.50 | $31.63 | $31.14 | $31.26 | $31.26 | 35,946 |
| 2023-05-23 | $31.92 | $31.97 | $31.51 | $31.60 | $31.60 | 80,227 |
| 2023-05-22 | $31.67 | $32.77 | $31.67 | $32.30 | $32.30 | 89,915 |
| 2023-05-19 | $31.04 | $31.36 | $31.04 | $31.18 | $31.18 | 52,364 |
| 2023-05-18 | $30.52 | $31.95 | $30.52 | $30.60 | $30.60 | 67,065 |
| 2023-05-17 | $30.80 | $30.96 | $30.50 | $30.86 | $30.86 | 56,559 |
| 2023-05-16 | $31.60 | $31.60 | $30.95 | $31.05 | $31.05 | 48,100 |
| 2023-05-15 | $31.28 | $32.48 | $31.20 | $31.63 | $31.63 | 109,967 |
| 2023-05-12 | $31.15 | $31.57 | $30.60 | $30.68 | $30.68 | 96,636 |
| 2023-05-11 | $30.86 | $31.60 | $30.86 | $31.52 | $31.52 | 55,984 |
| 2023-05-10 | $30.63 | $31.40 | $30.61 | $31.22 | $31.22 | 75,119 |
| 2023-05-09 | $30.00 | $30.75 | $29.90 | $30.33 | $30.33 | 62,863 |
| 2023-05-08 | $30.37 | $30.67 | $30.20 | $30.40 | $30.40 | 75,957 |
| 2023-05-05 | $30.00 | $30.25 | $28.87 | $30.25 | $30.25 | 62,408 |
| 2023-05-04 | $29.84 | $30.13 | $29.84 | $30.10 | $30.10 | 46,801 |
| 2023-05-03 | $29.48 | $29.74 | $29.31 | $29.50 | $29.50 | 29,644 |
| 2023-05-02 | $29.13 | $30.45 | $28.91 | $29.14 | $29.14 | 105,659 |
| 2023-05-01 | $30.00 | $30.50 | $28.95 | $30.22 | $30.22 | 56,261 |
| 2023-04-28 | $30.75 | $30.75 | $29.99 | $30.29 | $30.29 | 58,953 |
| 2023-04-27 | $30.00 | $31.07 | $30.00 | $30.94 | $30.94 | 129,857 |
| 2023-04-26 | $29.35 | $29.82 | $29.25 | $29.37 | $29.37 | 82,448 |
| 2023-04-25 | $28.80 | $29.06 | $28.01 | $28.01 | $28.01 | 80,615 |
| 2023-04-24 | $29.47 | $29.47 | $29.04 | $29.16 | $29.16 | 59,080 |
| 2023-04-21 | $28.69 | $28.69 | $27.97 | $28.44 | $28.44 | 56,201 |
| 2023-04-20 | $29.50 | $29.50 | $28.51 | $28.75 | $28.75 | 73,859 |
| 2023-04-19 | $29.70 | $29.77 | $28.95 | $29.77 | $29.77 | 50,338 |
| 2023-04-18 | $29.41 | $29.73 | $29.02 | $29.45 | $29.45 | 47,350 |
| 2023-04-17 | $28.75 | $29.64 | $28.43 | $29.40 | $29.40 | 46,976 |
| 2023-04-14 | $28.52 | $28.95 | $28.42 | $28.55 | $28.55 | 49,876 |
| 2023-04-13 | $28.14 | $28.87 | $27.96 | $28.37 | $28.37 | 29,073 |
| 2023-04-12 | $28.03 | $28.63 | $27.72 | $27.78 | $27.78 | 77,220 |
| 2023-04-11 | $28.67 | $29.23 | $28.67 | $28.90 | $28.90 | 23,621 |
| 2023-04-10 | $29.25 | $29.31 | $28.60 | $29.00 | $29.00 | 42,476 |
| 2023-04-06 | $28.66 | $29.25 | $28.66 | $29.16 | $29.16 | 18,998 |
| 2023-04-05 | $29.29 | $29.29 | $28.36 | $28.60 | $28.60 | 79,743 |
| 2023-04-04 | $29.47 | $29.47 | $28.90 | $29.23 | $29.23 | 63,059 |
| 2023-04-03 | $29.35 | $29.86 | $29.35 | $29.47 | $29.47 | 104,305 |
| 2023-03-31 | $29.55 | $29.55 | $29.13 | $29.40 | $29.40 | 103,987 |
| 2023-03-30 | $28.50 | $29.35 | $28.34 | $29.25 | $29.25 | 115,647 |
| 2023-03-29 | $27.38 | $28.70 | $26.75 | $28.16 | $28.16 | 57,636 |
| 2023-03-28 | $27.00 | $27.63 | $27.00 | $27.53 | $27.53 | 62,406 |
| 2023-03-27 | $26.80 | $26.80 | $26.30 | $26.50 | $26.50 | 58,389 |
| 2023-03-24 | $26.64 | $26.80 | $26.50 | $26.77 | $26.77 | 33,425 |
| 2023-03-23 | $26.94 | $27.19 | $26.49 | $26.62 | $26.62 | 31,896 |
| 2023-03-22 | $26.00 | $26.62 | $25.97 | $26.10 | $26.10 | 63,675 |
| 2023-03-21 | $25.91 | $26.01 | $25.53 | $25.84 | $25.84 | 53,863 |
| 2023-03-20 | $25.70 | $25.80 | $25.40 | $25.68 | $25.68 | 33,491 |
| 2023-03-17 | $25.76 | $26.14 | $25.61 | $25.70 | $25.70 | 23,808 |
| 2023-03-16 | $25.39 | $25.86 | $25.10 | $25.78 | $25.78 | 36,616 |
| 2023-03-15 | $25.00 | $25.14 | $24.52 | $25.14 | $25.14 | 37,941 |
| 2023-03-14 | $25.25 | $25.69 | $25.00 | $25.35 | $25.35 | 56,567 |
| 2023-03-13 | $24.55 | $25.43 | $24.54 | $25.04 | $25.04 | 85,414 |
| 2023-03-10 | $26.50 | $26.50 | $25.51 | $25.70 | $25.70 | 155,233 |
| 2023-03-09 | $27.45 | $27.90 | $27.25 | $27.30 | $27.30 | 76,413 |
| 2023-03-08 | $27.46 | $27.80 | $27.46 | $27.75 | $27.75 | 97,357 |
| 2023-03-07 | $28.12 | $28.94 | $27.87 | $27.87 | $27.87 | 98,930 |
| 2023-03-06 | $28.62 | $29.18 | $28.62 | $28.74 | $28.74 | 192,367 |
| 2023-03-03 | $28.30 | $29.00 | $28.15 | $29.00 | $29.00 | 105,232 |
| 2023-03-02 | $28.75 | $28.85 | $28.36 | $28.79 | $28.79 | 52,160 |
| 2023-03-01 | $28.24 | $29.00 | $28.20 | $28.31 | $28.31 | 82,334 |
| 2023-02-28 | $26.60 | $27.20 | $26.60 | $26.93 | $26.93 | 99,892 |
| 2023-02-27 | $27.67 | $27.75 | $27.11 | $27.30 | $27.30 | 124,680 |
| 2023-02-24 | $28.04 | $28.39 | $27.64 | $27.78 | $27.78 | 143,792 |
| 2023-02-23 | $28.52 | $29.76 | $28.10 | $28.24 | $28.24 | 64,305 |
| 2023-02-22 | $28.85 | $28.90 | $28.41 | $28.53 | $28.53 | 75,125 |
| 2023-02-21 | $29.00 | $29.34 | $28.60 | $28.80 | $28.80 | 122,502 |
| 2023-02-17 | $29.55 | $29.55 | $29.00 | $29.30 | $29.30 | 161,208 |
| 2023-02-16 | $30.11 | $30.29 | $29.75 | $30.11 | $30.11 | 221,129 |
| 2023-02-15 | $30.00 | $30.65 | $30.00 | $30.60 | $30.60 | 146,143 |
| 2023-02-14 | $30.59 | $30.60 | $30.25 | $30.56 | $30.56 | 61,771 |
| 2023-02-13 | $30.00 | $31.85 | $30.00 | $30.90 | $30.90 | 104,303 |
| 2023-02-10 | $30.22 | $31.22 | $30.22 | $30.36 | $30.36 | 117,088 |
| 2023-02-09 | $31.49 | $31.77 | $31.28 | $31.28 | $31.28 | 115,645 |
| 2023-02-08 | $31.00 | $31.09 | $30.01 | $30.36 | $30.36 | 104,970 |
| 2023-02-07 | $31.22 | $31.50 | $30.77 | $31.09 | $31.09 | 93,394 |
| 2023-02-06 | $31.19 | $31.36 | $30.65 | $31.28 | $31.28 | 161,836 |
| 2023-02-03 | $32.08 | $32.98 | $32.08 | $32.42 | $32.42 | 157,005 |
| 2023-02-02 | $33.50 | $33.87 | $33.05 | $33.25 | $33.25 | 196,004 |
| 2023-02-01 | $33.00 | $33.94 | $32.92 | $33.50 | $33.50 | 249,606 |
| 2023-01-31 | $31.63 | $31.77 | $31.30 | $31.74 | $31.74 | 137,389 |
| 2023-01-30 | $31.75 | $32.47 | $31.42 | $32.04 | $32.04 | 179,759 |
| 2023-01-27 | $31.60 | $32.04 | $31.25 | $31.97 | $31.97 | 166,808 |
| 2023-01-26 | $30.16 | $31.46 | $30.13 | $31.03 | $31.03 | 171,691 |
| 2023-01-25 | $29.01 | $30.00 | $29.00 | $29.66 | $29.66 | 55,546 |
| 2023-01-24 | $29.10 | $30.01 | $29.10 | $29.65 | $29.65 | 69,176 |
| 2023-01-23 | $28.72 | $29.98 | $28.72 | $29.76 | $29.76 | 94,502 |
| 2023-01-20 | $29.01 | $29.93 | $28.71 | $29.25 | $29.25 | 104,044 |
| 2023-01-19 | $28.05 | $29.15 | $28.05 | $29.08 | $29.08 | 96,977 |
| 2023-01-18 | $27.27 | $29.00 | $27.27 | $28.05 | $28.05 | 58,051 |
| 2023-01-17 | $28.52 | $28.52 | $28.30 | $28.43 | $28.43 | 182,884 |
| 2023-01-13 | $29.39 | $29.66 | $29.00 | $29.60 | $29.60 | 131,821 |
| 2023-01-12 | $29.03 | $29.85 | $29.03 | $29.70 | $29.70 | 162,485 |
| 2023-01-11 | $27.26 | $28.50 | $27.26 | $28.07 | $28.07 | 124,310 |
| 2023-01-10 | $26.38 | $26.83 | $26.34 | $26.71 | $26.71 | 90,250 |
| 2023-01-09 | $26.51 | $26.52 | $25.78 | $26.07 | $26.07 | 212,486 |
| 2023-01-06 | $26.10 | $26.38 | $25.58 | $26.30 | $26.30 | 116,612 |
| 2023-01-05 | $27.15 | $27.15 | $26.50 | $26.71 | $26.71 | 107,373 |
| 2023-01-04 | $25.69 | $26.92 | $25.69 | $26.86 | $26.86 | 94,373 |
| 2023-01-03 | $25.33 | $26.00 | $25.33 | $25.58 | $25.58 | 52,399 |
| 2022-12-30 | $24.20 | $24.80 | $24.20 | $24.57 | $24.57 | 82,650 |
| 2022-12-29 | $24.01 | $25.00 | $24.01 | $24.80 | $24.80 | 64,143 |
| 2022-12-28 | $23.96 | $24.75 | $23.91 | $24.35 | $24.35 | 81,192 |
| 2022-12-27 | $24.09 | $24.94 | $24.09 | $24.40 | $24.40 | 167,701 |
| 2022-12-23 | $24.88 | $24.88 | $24.36 | $24.47 | $24.47 | 33,512 |
| 2022-12-22 | $25.33 | $26.00 | $24.80 | $25.01 | $25.01 | 73,018 |
| 2022-12-21 | $25.25 | $25.97 | $24.96 | $25.97 | $25.97 | 76,185 |
| 2022-12-20 | $25.39 | $26.00 | $25.07 | $25.65 | $25.65 | 78,585 |
| 2022-12-19 | $25.67 | $26.94 | $25.67 | $25.67 | $25.67 | 123,527 |
| 2022-12-16 | $26.69 | $26.84 | $26.01 | $26.42 | $26.42 | 539,329 |
| 2022-12-15 | $25.96 | $27.25 | $25.96 | $26.44 | $26.44 | 84,928 |
| 2022-12-14 | $26.50 | $26.68 | $26.27 | $26.35 | $26.35 | 252,186 |
| 2022-12-13 | $26.63 | $27.85 | $26.58 | $26.75 | $26.75 | 177,685 |
| 2022-12-12 | $27.00 | $27.25 | $26.78 | $27.08 | $27.08 | 77,432 |
| 2022-12-09 | $27.60 | $27.97 | $27.02 | $27.04 | $27.04 | 80,237 |
| 2022-12-08 | $27.00 | $27.77 | $27.00 | $27.60 | $27.60 | 357,067 |
| 2022-12-07 | $25.84 | $26.25 | $25.15 | $26.20 | $26.20 | 140,348 |
| 2022-12-06 | $25.08 | $25.71 | $25.08 | $25.68 | $25.68 | 92,001 |
| 2022-12-05 | $25.48 | $25.48 | $24.50 | $24.59 | $24.59 | 192,684 |
| 2022-12-02 | $24.70 | $26.00 | $24.46 | $25.89 | $25.89 | 237,766 |
| 2022-12-01 | $25.27 | $25.64 | $24.89 | $25.07 | $25.07 | 87,972 |
| 2022-11-30 | $24.06 | $25.67 | $24.05 | $25.64 | $25.64 | 259,181 |
| 2022-11-29 | $22.71 | $23.35 | $22.71 | $23.32 | $23.32 | 130,556 |
| 2022-11-28 | $21.50 | $22.40 | $21.48 | $22.15 | $22.15 | 92,249 |
| 2022-11-25 | $21.29 | $22.69 | $21.29 | $21.90 | $21.90 | 92,748 |
| 2022-11-23 | $22.11 | $23.26 | $22.11 | $22.70 | $22.70 | 102,937 |
| 2022-11-22 | $23.00 | $23.41 | $22.45 | $22.60 | $22.60 | 132,814 |
| 2022-11-21 | $23.50 | $23.62 | $23.02 | $23.52 | $23.52 | 60,150 |
| 2022-11-18 | $23.04 | $24.50 | $23.04 | $23.62 | $23.62 | 47,718 |
| 2022-11-17 | $23.86 | $24.21 | $23.50 | $24.13 | $24.13 | 30,289 |
| 2022-11-16 | $24.88 | $24.88 | $24.10 | $24.10 | $24.10 | 45,817 |
| 2022-11-15 | $24.99 | $25.23 | $24.30 | $24.87 | $24.87 | 66,124 |
| 2022-11-14 | $25.00 | $25.20 | $24.00 | $24.51 | $24.51 | 76,080 |
| 2022-11-11 | $25.63 | $25.63 | $24.38 | $24.80 | $24.80 | 193,250 |
| 2022-11-10 | $23.10 | $24.24 | $23.10 | $24.24 | $24.24 | 118,977 |
| 2022-11-09 | $24.01 | $24.01 | $22.92 | $23.05 | $23.05 | 74,442 |
| 2022-11-08 | $24.68 | $25.31 | $24.68 | $25.13 | $25.13 | 57,853 |
| 2022-11-07 | $24.92 | $26.02 | $24.92 | $25.13 | $25.13 | 76,059 |
| 2022-11-04 | $25.14 | $25.60 | $24.24 | $24.35 | $24.35 | 165,659 |
| 2022-11-03 | $24.41 | $24.50 | $23.80 | $24.50 | $24.50 | 56,365 |
| 2022-11-02 | $24.29 | $24.40 | $23.70 | $23.92 | $23.92 | 117,241 |
| 2022-11-01 | $24.02 | $24.02 | $23.20 | $23.30 | $23.30 | 132,638 |
| 2022-10-31 | $22.17 | $22.70 | $22.17 | $22.70 | $22.70 | 81,932 |
| 2022-10-28 | $21.80 | $22.00 | $21.42 | $21.91 | $21.91 | 181,825 |
| 2022-10-27 | $23.93 | $23.93 | $23.10 | $23.34 | $23.34 | 82,474 |
| 2022-10-26 | $23.75 | $24.27 | $23.75 | $24.10 | $24.10 | 117,671 |
| 2022-10-25 | $23.00 | $23.75 | $22.88 | $23.72 | $23.72 | 88,533 |
| 2022-10-24 | $23.60 | $23.77 | $22.90 | $23.38 | $23.38 | 295,150 |
| 2022-10-21 | $25.65 | $25.65 | $24.31 | $25.53 | $25.53 | 24,133 |
| 2022-10-20 | $24.53 | $25.50 | $24.53 | $24.88 | $24.88 | 25,656 |
| 2022-10-19 | $25.85 | $25.85 | $24.76 | $24.82 | $24.82 | 81,171 |
| 2022-10-18 | $26.60 | $26.99 | $25.70 | $25.85 | $25.85 | 122,211 |
| 2022-10-17 | $24.60 | $25.76 | $24.50 | $25.76 | $25.76 | 75,195 |
| 2022-10-14 | $24.31 | $25.00 | $24.30 | $24.46 | $24.46 | 62,743 |
| 2022-10-13 | $24.50 | $24.75 | $23.47 | $24.50 | $24.50 | 58,305 |
| 2022-10-12 | $23.90 | $24.85 | $23.90 | $24.54 | $24.54 | 48,179 |
| 2022-10-11 | $23.75 | $24.17 | $23.63 | $23.92 | $23.92 | 77,735 |
| 2022-10-10 | $24.04 | $24.55 | $23.87 | $24.09 | $24.09 | 100,748 |
| 2022-10-07 | $25.13 | $25.87 | $24.84 | $24.93 | $24.93 | 80,303 |
| 2022-10-06 | $26.01 | $26.70 | $25.75 | $25.76 | $25.76 | 130,081 |
| 2022-10-05 | $26.40 | $27.24 | $26.26 | $26.55 | $26.55 | 103,717 |
| 2022-10-04 | $26.01 | $27.41 | $26.01 | $27.20 | $27.20 | 113,234 |
| 2022-10-03 | $25.40 | $25.46 | $24.70 | $25.18 | $25.18 | 143,819 |
| 2022-09-30 | $24.10 | $25.10 | $24.10 | $24.72 | $24.72 | 122,161 |
| 2022-09-29 | $25.53 | $25.53 | $25.00 | $25.22 | $25.22 | 135,145 |
| 2022-09-28 | $25.75 | $27.00 | $25.75 | $27.00 | $27.00 | 48,619 |
| 2022-09-27 | $27.20 | $27.86 | $26.60 | $26.68 | $26.68 | 58,288 |
| 2022-09-26 | $26.89 | $27.40 | $26.65 | $27.07 | $27.07 | 109,396 |
| 2022-09-23 | $26.26 | $26.70 | $26.06 | $26.40 | $26.40 | 103,256 |
| 2022-09-22 | $27.52 | $27.56 | $27.01 | $27.35 | $27.35 | 54,089 |
| 2022-09-21 | $27.50 | $28.61 | $27.06 | $27.06 | $27.06 | 71,861 |
| 2022-09-20 | $28.47 | $28.47 | $27.77 | $27.98 | $27.98 | 57,784 |
| 2022-09-19 | $27.09 | $28.35 | $27.06 | $28.05 | $28.05 | 41,110 |
| 2022-09-16 | $27.00 | $27.72 | $26.88 | $27.12 | $27.12 | 55,160 |
| 2022-09-15 | $27.65 | $28.03 | $27.27 | $27.27 | $27.27 | 91,871 |
| 2022-09-14 | $27.75 | $28.25 | $27.67 | $28.10 | $28.10 | 53,818 |
| 2022-09-13 | $28.84 | $29.15 | $28.50 | $28.50 | $28.50 | 95,347 |
| 2022-09-12 | $28.47 | $29.00 | $28.44 | $28.84 | $28.84 | 55,580 |
| 2022-09-09 | $27.93 | $28.94 | $27.87 | $28.30 | $28.30 | 75,238 |
| 2022-09-08 | $27.33 | $28.42 | $27.32 | $27.68 | $27.68 | 152,317 |
| 2022-09-07 | $27.36 | $29.00 | $27.35 | $28.79 | $28.79 | 345,598 |
| 2022-09-06 | $27.50 | $27.85 | $27.46 | $27.57 | $27.57 | 259,437 |
| 2022-09-02 | $28.24 | $28.24 | $27.16 | $27.35 | $27.35 | 953,807 |
| 2022-09-01 | $29.40 | $30.00 | $29.03 | $29.44 | $29.44 | 275,586 |
| 2022-08-31 | $30.86 | $30.98 | $30.51 | $30.75 | $30.75 | 220,472 |
| 2022-08-30 | $32.77 | $34.76 | $31.80 | $32.15 | $32.15 | 390,274 |
| 2022-08-29 | $33.85 | $34.88 | $33.85 | $34.88 | $34.88 | 86,227 |
| 2022-08-26 | $33.95 | $35.03 | $33.61 | $33.75 | $33.75 | 91,506 |
| 2022-08-25 | $33.94 | $33.98 | $33.22 | $33.90 | $33.90 | 92,674 |
| 2022-08-24 | $33.65 | $33.78 | $32.88 | $33.60 | $33.60 | 107,753 |
| 2022-08-23 | $35.12 | $35.62 | $34.10 | $34.60 | $34.60 | 98,193 |
| 2022-08-22 | $34.85 | $35.24 | $34.85 | $35.12 | $35.12 | 57,976 |
| 2022-08-19 | $35.95 | $35.95 | $34.80 | $34.85 | $34.85 | 109,316 |
| 2022-08-18 | $36.53 | $36.53 | $35.67 | $36.18 | $36.18 | 33,329 |
| 2022-08-17 | $36.71 | $37.50 | $36.32 | $36.61 | $36.61 | 37,827 |
| 2022-08-16 | $36.39 | $36.57 | $34.43 | $36.24 | $36.24 | 122,408 |
| 2022-08-15 | $36.90 | $36.90 | $36.00 | $36.37 | $36.37 | 58,542 |
| 2022-08-12 | $36.44 | $36.74 | $36.07 | $36.69 | $36.69 | 56,446 |
| 2022-08-11 | $36.48 | $37.15 | $36.47 | $36.69 | $36.69 | 86,909 |
| 2022-08-10 | $36.95 | $36.95 | $35.12 | $36.18 | $36.18 | 128,273 |
| 2022-08-09 | $37.00 | $37.02 | $36.30 | $36.36 | $36.36 | 52,954 |
| 2022-08-08 | $36.14 | $37.58 | $36.14 | $37.29 | $37.29 | 73,396 |
| 2022-08-05 | $37.74 | $37.74 | $36.51 | $36.75 | $36.75 | 68,694 |
| 2022-08-04 | $38.14 | $38.28 | $37.58 | $38.10 | $38.10 | 74,108 |
| 2022-08-03 | $36.41 | $37.23 | $36.41 | $37.12 | $37.12 | 61,730 |
| 2022-08-02 | $36.50 | $36.95 | $36.00 | $36.75 | $36.75 | 73,914 |
| 2022-08-01 | $36.32 | $38.35 | $36.31 | $37.30 | $37.30 | 126,796 |
| 2022-07-29 | $36.49 | $36.49 | $35.96 | $36.34 | $36.34 | 156,114 |
| 2022-07-28 | $37.73 | $37.73 | $36.59 | $37.17 | $37.17 | 41,990 |
| 2022-07-27 | $36.50 | $37.10 | $36.50 | $36.90 | $36.90 | 78,956 |
| 2022-07-26 | $36.70 | $36.84 | $36.20 | $36.20 | $36.20 | 44,811 |
| 2022-07-25 | $36.05 | $36.41 | $35.92 | $36.40 | $36.40 | 99,172 |
| 2022-07-22 | $36.85 | $36.85 | $35.63 | $35.77 | $35.77 | 81,052 |
| 2022-07-21 | $36.02 | $36.86 | $36.01 | $36.85 | $36.85 | 78,689 |
| 2022-07-20 | $36.81 | $36.96 | $36.31 | $36.43 | $36.43 | 148,710 |
| 2022-07-19 | $37.19 | $37.45 | $36.87 | $37.40 | $37.40 | 86,066 |
| 2022-07-18 | $38.00 | $38.08 | $37.00 | $37.19 | $37.19 | 111,563 |
| 2022-07-15 | $37.85 | $38.11 | $37.00 | $37.74 | $37.74 | 78,033 |
| 2022-07-14 | $36.62 | $37.71 | $36.62 | $37.71 | $37.71 | 125,919 |
| 2022-07-13 | $33.12 | $34.95 | $32.91 | $34.80 | $34.80 | 262,658 |
| 2022-07-12 | $35.40 | $35.50 | $34.25 | $34.50 | $34.50 | 529,913 |
| 2022-07-11 | $39.34 | $39.34 | $38.75 | $38.90 | $38.90 | 180,055 |
| 2022-07-08 | $41.79 | $41.82 | $40.85 | $41.29 | $41.29 | 177,487 |
| 2022-07-07 | $41.71 | $42.49 | $41.09 | $42.40 | $42.40 | 224,809 |
| 2022-07-06 | $40.50 | $40.66 | $39.61 | $40.55 | $40.55 | 129,097 |
| 2022-07-05 | $39.51 | $40.23 | $39.01 | $40.10 | $40.10 | 245,509 |
| 2022-07-01 | $41.43 | $41.43 | $39.25 | $39.97 | $39.97 | 56,482 |
| 2022-06-30 | $40.50 | $41.25 | $39.40 | $40.28 | $40.28 | 61,389 |
| 2022-06-29 | $40.00 | $41.05 | $39.15 | $40.53 | $40.53 | 192,778 |
| 2022-06-28 | $41.00 | $43.61 | $40.91 | $41.43 | $41.43 | 198,754 |
| 2022-06-27 | $39.92 | $40.84 | $39.25 | $40.25 | $40.25 | 161,241 |
| 2022-06-24 | $39.50 | $40.69 | $39.24 | $39.50 | $39.50 | 143,413 |
| 2022-06-23 | $39.10 | $39.80 | $38.84 | $39.50 | $39.50 | 179,314 |
| 2022-06-22 | $38.00 | $38.64 | $37.95 | $38.30 | $38.30 | 77,534 |
| 2022-06-21 | $39.00 | $39.00 | $37.90 | $38.65 | $38.65 | 190,581 |
| 2022-06-17 | $36.80 | $37.55 | $36.80 | $37.45 | $37.45 | 86,068 |
| 2022-06-16 | $37.31 | $37.35 | $36.00 | $36.00 | $36.00 | 124,005 |
| 2022-06-15 | $38.88 | $38.88 | $37.22 | $37.85 | $37.85 | 180,959 |
| 2022-06-14 | $38.13 | $39.71 | $38.10 | $39.61 | $39.61 | 168,111 |
| 2022-06-13 | $38.66 | $38.66 | $37.47 | $37.75 | $37.75 | 292,449 |
| 2022-06-10 | $39.43 | $39.51 | $38.67 | $39.06 | $39.04 | 145,307 |
| 2022-06-09 | $39.00 | $39.44 | $37.37 | $37.39 | $37.37 | 136,378 |
| 2022-06-08 | $38.85 | $39.24 | $37.95 | $38.80 | $38.78 | 185,884 |
| 2022-06-07 | $37.59 | $38.25 | $36.94 | $38.13 | $38.11 | 114,321 |
| 2022-06-06 | $38.05 | $38.81 | $38.05 | $38.33 | $38.31 | 147,768 |
| 2022-06-03 | $36.66 | $36.92 | $36.50 | $36.60 | $36.58 | 65,477 |
| 2022-06-02 | $36.01 | $37.50 | $36.01 | $37.37 | $37.35 | 170,041 |
| 2022-06-01 | $36.00 | $36.45 | $35.40 | $35.75 | $35.73 | 63,036 |
| 2022-05-31 | $35.34 | $36.00 | $35.34 | $35.80 | $35.78 | 135,063 |
| 2022-05-27 | $34.88 | $34.88 | $34.15 | $34.83 | $34.82 | 103,008 |
| 2022-05-26 | $33.16 | $35.20 | $33.11 | $34.66 | $34.65 | 75,979 |
| 2022-05-25 | $32.93 | $33.20 | $32.71 | $32.90 | $32.89 | 63,668 |
| 2022-05-24 | $33.33 | $33.64 | $31.80 | $31.85 | $31.84 | 79,433 |
| 2022-05-23 | $34.20 | $34.40 | $33.94 | $34.19 | $34.18 | 114,725 |
| 2022-05-20 | $34.50 | $34.50 | $32.69 | $33.33 | $33.32 | 173,832 |
| 2022-05-19 | $33.19 | $33.98 | $32.17 | $33.62 | $33.60 | 84,336 |
| 2022-05-18 | $32.41 | $33.25 | $32.27 | $32.27 | $32.26 | 168,314 |
| 2022-05-17 | $32.11 | $32.50 | $32.07 | $32.40 | $32.39 | 100,215 |
| 2022-05-16 | $29.88 | $30.69 | $29.88 | $30.40 | $30.39 | 61,424 |
| 2022-05-13 | $29.78 | $30.51 | $29.64 | $30.31 | $30.30 | 112,132 |
| 2022-05-12 | $27.85 | $29.26 | $27.85 | $28.50 | $28.49 | 95,728 |
| 2022-05-11 | $29.10 | $30.16 | $28.20 | $28.20 | $28.19 | 89,874 |
| 2022-05-10 | $26.95 | $27.52 | $26.39 | $27.10 | $27.09 | 71,071 |
| 2022-05-09 | $27.60 | $28.30 | $26.38 | $26.39 | $26.38 | 262,412 |
| 2022-05-06 | $28.65 | $29.09 | $28.54 | $28.80 | $28.79 | 34,627 |
| 2022-05-05 | $30.60 | $30.74 | $28.75 | $29.00 | $28.99 | 76,936 |
| 2022-05-04 | $29.91 | $31.00 | $29.80 | $30.90 | $30.89 | 58,034 |
| 2022-05-03 | $29.99 | $30.12 | $29.51 | $30.12 | $30.11 | 227,326 |
| 2022-05-02 | $29.50 | $29.50 | $28.28 | $29.00 | $28.99 | 52,509 |
| 2022-04-29 | $29.26 | $29.95 | $29.00 | $29.02 | $29.01 | 41,040 |
| 2022-04-28 | $29.50 | $29.50 | $28.25 | $28.93 | $28.92 | 40,579 |
| 2022-04-27 | $28.14 | $28.80 | $28.14 | $28.48 | $28.46 | 65,091 |
| 2022-04-26 | $28.70 | $28.88 | $27.50 | $28.60 | $28.59 | 48,996 |
| 2022-04-25 | $28.00 | $28.60 | $27.70 | $28.60 | $28.59 | 48,998 |
| 2022-04-22 | $29.08 | $29.74 | $28.86 | $29.27 | $29.26 | 27,416 |
| 2022-04-21 | $28.58 | $29.80 | $28.50 | $28.51 | $28.50 | 53,587 |
| 2022-04-20 | $30.48 | $30.84 | $29.60 | $29.70 | $29.69 | 40,568 |
| 2022-04-19 | $30.83 | $30.83 | $30.08 | $30.75 | $30.74 | 59,164 |
| 2022-04-18 | $29.44 | $30.00 | $29.00 | $29.72 | $29.70 | 80,708 |
| 2022-04-14 | $29.87 | $30.93 | $29.75 | $30.00 | $29.99 | 61,196 |
| 2022-04-13 | $28.79 | $29.93 | $28.79 | $29.65 | $29.64 | 48,918 |
| 2022-04-12 | $27.47 | $29.51 | $27.47 | $28.20 | $28.19 | 46,097 |
| 2022-04-11 | $27.66 | $28.88 | $27.57 | $28.49 | $28.48 | 116,745 |
| 2022-04-08 | $30.75 | $30.75 | $30.09 | $30.09 | $30.08 | 50,607 |
| 2022-04-07 | $29.88 | $31.03 | $29.52 | $30.05 | $30.04 | 52,507 |
| 2022-04-06 | $30.25 | $30.74 | $29.63 | $30.02 | $30.01 | 79,088 |
| 2022-04-05 | $31.32 | $31.55 | $30.50 | $30.50 | $30.49 | 95,216 |
| 2022-04-04 | $31.05 | $31.40 | $30.52 | $31.40 | $31.39 | 165,456 |
| 2022-04-01 | $29.83 | $29.83 | $28.30 | $28.86 | $28.85 | 35,840 |
| 2022-03-31 | $28.44 | $28.78 | $27.57 | $27.86 | $27.85 | 101,137 |
| 2022-03-30 | $28.18 | $29.00 | $28.11 | $28.55 | $28.54 | 76,989 |
| 2022-03-29 | $27.51 | $28.63 | $27.13 | $27.46 | $27.45 | 73,410 |
| 2022-03-28 | $26.61 | $27.56 | $26.61 | $27.49 | $27.48 | 68,165 |
| 2022-03-25 | $27.99 | $27.99 | $26.75 | $27.30 | $27.29 | 74,469 |
| 2022-03-24 | $28.35 | $29.87 | $28.35 | $28.80 | $28.79 | 46,226 |
| 2022-03-23 | $27.88 | $29.25 | $27.88 | $28.68 | $28.67 | 143,197 |
| 2022-03-22 | $27.41 | $28.44 | $27.41 | $27.43 | $27.42 | 77,638 |
| 2022-03-21 | $28.17 | $28.17 | $26.95 | $27.43 | $27.42 | 77,638 |
| 2022-03-18 | $27.00 | $28.57 | $27.00 | $28.43 | $28.42 | 131,968 |
| 2022-03-17 | $27.36 | $28.39 | $26.40 | $26.95 | $26.94 | 130,104 |
| 2022-03-16 | $25.00 | $27.50 | $24.76 | $27.48 | $27.47 | 199,287 |
| 2022-03-15 | $21.49 | $22.70 | $21.42 | $22.39 | $22.38 | 335,521 |
| 2022-03-14 | $22.15 | $22.88 | $21.62 | $21.70 | $21.69 | 242,584 |
| 2022-03-11 | $25.06 | $25.50 | $23.62 | $23.74 | $23.73 | 227,114 |
| 2022-03-10 | $24.63 | $26.17 | $24.50 | $24.56 | $24.55 | 73,121 |
| 2022-03-09 | $24.66 | $25.60 | $24.66 | $25.60 | $25.59 | 119,114 |
| 2022-03-08 | $24.35 | $25.60 | $23.42 | $24.10 | $24.09 | 247,284 |
| 2022-03-07 | $26.01 | $26.60 | $25.32 | $25.32 | $25.31 | 147,715 |
| 2022-03-04 | $26.98 | $27.60 | $26.76 | $26.79 | $26.78 | 140,344 |
| 2022-03-03 | $29.58 | $29.91 | $29.06 | $29.10 | $29.09 | 45,396 |
| 2022-03-02 | $29.80 | $30.74 | $29.80 | $30.60 | $30.59 | 31,756 |
| 2022-03-01 | $29.66 | $30.89 | $29.66 | $30.00 | $29.99 | 35,704 |
| 2022-02-28 | $31.00 | $31.22 | $29.30 | $31.00 | $30.99 | 57,003 |
| 2022-02-25 | $30.31 | $30.70 | $29.98 | $30.60 | $30.59 | 78,833 |
| 2022-02-24 | $28.58 | $29.95 | $28.45 | $29.94 | $29.92 | 138,775 |
| 2022-02-23 | $31.00 | $31.27 | $30.26 | $30.31 | $30.30 | 93,565 |
| 2022-02-22 | $30.54 | $30.54 | $29.75 | $30.08 | $30.07 | 116,703 |
| 2022-02-18 | $31.49 | $31.80 | $30.75 | $30.93 | $30.92 | 68,535 |
| 2022-02-17 | $31.71 | $32.75 | $31.69 | $32.20 | $32.19 | 76,754 |
| 2022-02-16 | $30.54 | $31.99 | $30.54 | $31.62 | $31.61 | 27,883 |
| 2022-02-15 | $31.01 | $31.50 | $31.01 | $31.50 | $31.49 | 62,903 |
| 2022-02-14 | $29.52 | $30.18 | $29.34 | $29.94 | $29.93 | 60,079 |
| 2022-02-11 | $30.65 | $30.65 | $29.10 | $29.25 | $29.24 | 82,878 |
| 2022-02-10 | $30.89 | $31.24 | $30.50 | $30.50 | $30.49 | 54,892 |
| 2022-02-09 | $31.50 | $32.43 | $31.50 | $31.82 | $31.81 | 53,281 |
| 2022-02-08 | $31.11 | $31.11 | $30.05 | $30.90 | $30.89 | 29,971 |
| 2022-02-07 | $31.05 | $31.18 | $30.75 | $31.05 | $31.03 | 55,274 |
| 2022-02-04 | $30.01 | $30.90 | $30.01 | $30.76 | $30.75 | 56,553 |
| 2022-02-03 | $29.48 | $30.01 | $29.35 | $29.35 | $29.34 | 63,557 |
| 2022-02-02 | $30.27 | $31.00 | $29.88 | $30.02 | $30.01 | 38,546 |
| 2022-02-01 | $29.35 | $30.16 | $29.35 | $29.88 | $29.87 | 108,190 |
| 2022-01-31 | $29.00 | $29.82 | $28.03 | $29.71 | $29.70 | 122,255 |
| 2022-01-28 | $29.00 | $29.27 | $27.15 | $28.31 | $28.30 | 357,197 |
| 2022-01-27 | $32.00 | $32.17 | $30.30 | $30.80 | $30.79 | 80,428 |
| 2022-01-26 | $32.00 | $32.00 | $31.10 | $31.23 | $31.21 | 65,047 |
| 2022-01-25 | $30.15 | $31.40 | $30.15 | $31.01 | $31.00 | 135,443 |
| 2022-01-24 | $31.14 | $31.41 | $29.73 | $30.93 | $30.92 | 358,432 |
| 2022-01-21 | $33.43 | $33.50 | $32.48 | $32.60 | $32.59 | 90,063 |
| 2022-01-20 | $33.50 | $34.46 | $33.16 | $33.50 | $33.49 | 54,665 |
| 2022-01-19 | $34.35 | $34.35 | $32.67 | $33.86 | $33.85 | 116,608 |
| 2022-01-18 | $33.99 | $34.00 | $32.88 | $33.86 | $33.85 | 116,608 |
| 2022-01-14 | $33.26 | $34.68 | $33.20 | $33.95 | $33.94 | 82,525 |
| 2022-01-13 | $34.44 | $34.44 | $33.03 | $33.17 | $33.15 | 98,738 |
| 2022-01-12 | $32.93 | $34.53 | $32.93 | $33.82 | $33.80 | 101,182 |
| 2022-01-11 | $30.60 | $31.94 | $30.59 | $31.83 | $31.82 | 77,580 |
| 2022-01-10 | $30.41 | $31.40 | $30.06 | $30.65 | $30.64 | 250,108 |
| 2022-01-07 | $31.75 | $32.76 | $31.47 | $31.55 | $31.54 | 75,799 |
| 2022-01-06 | $31.76 | $32.05 | $31.61 | $31.81 | $31.80 | 143,704 |
| 2022-01-05 | $32.52 | $32.79 | $32.05 | $32.10 | $32.09 | 224,423 |
| 2022-01-04 | $35.45 | $35.45 | $33.98 | $34.66 | $34.65 | 117,578 |
| 2022-01-03 | $34.30 | $35.00 | $34.30 | $34.96 | $34.94 | 171,954 |
| 2021-12-31 | $34.75 | $35.00 | $34.00 | $34.00 | $33.99 | 84,309 |
| 2021-12-30 | $32.61 | $35.28 | $32.61 | $34.90 | $34.89 | 164,365 |
| 2021-12-29 | $33.55 | $33.71 | $33.06 | $33.45 | $33.44 | 68,120 |
| 2021-12-28 | $33.10 | $33.42 | $33.10 | $33.20 | $33.19 | 72,376 |
| 2021-12-27 | $34.13 | $34.13 | $33.65 | $33.75 | $33.74 | 119,129 |
| 2021-12-23 | $34.50 | $35.21 | $34.05 | $34.55 | $34.54 | 76,854 |
| 2021-12-22 | $34.00 | $34.50 | $34.00 | $34.35 | $34.34 | 69,085 |
| 2021-12-21 | $32.66 | $33.50 | $32.66 | $33.43 | $33.42 | 137,920 |
| 2021-12-20 | $31.67 | $33.20 | $31.12 | $31.44 | $31.43 | 719,881 |
| 2021-12-17 | $34.28 | $34.28 | $33.34 | $33.95 | $33.94 | 101,710 |
| 2021-12-16 | $34.52 | $35.75 | $34.52 | $34.92 | $34.91 | 107,736 |
| 2021-12-15 | $34.65 | $34.65 | $33.33 | $34.29 | $34.28 | 511,989 |
| 2021-12-14 | $35.58 | $35.90 | $35.00 | $35.26 | $35.25 | 846,280 |
| 2021-12-13 | $38.08 | $38.08 | $36.20 | $36.25 | $36.23 | 82,300 |
| 2021-12-10 | $37.04 | $38.20 | $37.01 | $37.40 | $37.38 | 173,479 |
| 2021-12-09 | $38.40 | $38.40 | $37.00 | $37.05 | $37.03 | 629,982 |
| 2021-12-08 | $38.15 | $38.59 | $36.73 | $37.92 | $37.90 | 60,234 |
| 2021-12-07 | $37.07 | $38.34 | $37.07 | $37.74 | $37.72 | 124,922 |
| 2021-12-06 | $36.49 | $37.00 | $35.99 | $36.96 | $36.94 | 347,329 |
| 2021-12-03 | $38.00 | $39.37 | $37.06 | $37.34 | $37.33 | 818,748 |
| 2021-12-02 | $40.24 | $40.24 | $38.66 | $38.78 | $38.76 | 86,208 |
| 2021-12-01 | $40.20 | $40.20 | $38.76 | $39.00 | $38.98 | 106,262 |
| 2021-11-30 | $39.02 | $39.99 | $39.02 | $39.55 | $39.53 | 99,658 |
| 2021-11-29 | $38.63 | $39.68 | $38.63 | $39.10 | $39.08 | 121,185 |
| 2021-11-26 | $37.45 | $39.90 | $37.45 | $38.63 | $38.61 | 95,508 |
| 2021-11-24 | $40.26 | $40.62 | $40.00 | $40.62 | $40.60 | 64,457 |
| 2021-11-23 | $41.00 | $41.24 | $39.51 | $40.80 | $40.78 | 141,548 |
| 2021-11-22 | $39.61 | $40.63 | $39.61 | $40.33 | $40.31 | 206,890 |
| 2021-11-19 | $38.88 | $38.88 | $37.69 | $38.55 | $38.53 | 90,845 |
| 2021-11-18 | $39.50 | $39.50 | $38.41 | $38.58 | $38.56 | 126,094 |
| 2021-11-17 | $38.80 | $38.80 | $38.04 | $38.13 | $38.11 | 200,323 |
| 2021-11-16 | $38.06 | $39.08 | $38.06 | $39.08 | $39.06 | 113,771 |
| 2021-11-15 | $39.04 | $39.04 | $37.50 | $37.55 | $37.53 | 136,942 |
| 2021-11-12 | $39.60 | $39.60 | $38.32 | $38.55 | $38.53 | 125,007 |
| 2021-11-11 | $38.48 | $39.95 | $38.21 | $39.60 | $39.58 | 82,746 |
| 2021-11-10 | $38.93 | $39.05 | $38.14 | $38.46 | $38.44 | 116,504 |
| 2021-11-09 | $41.00 | $41.00 | $39.30 | $39.41 | $39.39 | 206,165 |
| 2021-11-08 | $39.50 | $40.47 | $39.23 | $39.48 | $39.46 | 155,920 |
| 2021-11-05 | $39.99 | $39.99 | $39.25 | $39.55 | $39.53 | 147,314 |
| 2021-11-04 | $39.95 | $40.55 | $39.91 | $40.16 | $40.15 | 161,918 |
| 2021-11-03 | $37.50 | $38.76 | $37.50 | $37.98 | $37.96 | 87,264 |
| 2021-11-02 | $37.50 | $39.54 | $37.25 | $37.49 | $37.47 | 174,402 |
| 2021-11-01 | $38.00 | $38.00 | $35.66 | $37.49 | $37.47 | 174,402 |
| 2021-10-29 | $36.99 | $37.00 | $36.00 | $36.27 | $36.25 | 207,423 |
| 2021-10-28 | $39.97 | $39.97 | $36.50 | $37.60 | $37.58 | 323,871 |
| 2021-10-27 | $39.85 | $40.20 | $39.52 | $40.00 | $39.98 | 84,831 |
| 2021-10-26 | $39.82 | $40.79 | $39.69 | $39.80 | $39.78 | 195,944 |
| 2021-10-25 | $39.02 | $40.25 | $39.02 | $40.15 | $40.13 | 220,621 |
| 2021-10-22 | $37.51 | $38.33 | $37.51 | $38.10 | $38.08 | 181,398 |
| 2021-10-21 | $36.95 | $36.95 | $36.35 | $36.72 | $36.70 | 73,939 |
| 2021-10-20 | $36.94 | $36.94 | $36.49 | $36.69 | $36.67 | 53,856 |
| 2021-10-19 | $36.25 | $36.50 | $36.10 | $36.50 | $36.48 | 119,433 |
| 2021-10-18 | $35.56 | $35.99 | $35.56 | $35.91 | $35.89 | 133,834 |
| 2021-10-15 | $34.65 | $35.48 | $34.65 | $35.28 | $35.27 | 178,067 |
| 2021-10-14 | $33.85 | $33.85 | $33.43 | $33.80 | $33.79 | 93,330 |
| 2021-10-13 | $32.84 | $33.90 | $32.84 | $33.90 | $33.89 | 81,284 |
| 2021-10-12 | $32.98 | $32.98 | $32.37 | $32.73 | $32.72 | 76,559 |
| 2021-10-11 | $32.17 | $33.10 | $32.17 | $32.91 | $32.90 | 154,735 |
| 2021-10-08 | $32.76 | $32.76 | $31.50 | $31.92 | $31.91 | 51,731 |
| 2021-10-07 | $32.49 | $32.49 | $31.51 | $32.49 | $32.48 | 122,567 |
| 2021-10-06 | $31.01 | $31.12 | $30.80 | $30.99 | $30.98 | 57,279 |
| 2021-10-05 | $30.75 | $31.95 | $30.75 | $31.91 | $31.90 | 113,739 |
| 2021-10-04 | $30.68 | $31.07 | $30.50 | $30.65 | $30.64 | 116,361 |
| 2021-10-01 | $31.50 | $31.50 | $30.72 | $30.83 | $30.82 | 54,851 |
| 2021-09-30 | $31.88 | $31.88 | $30.70 | $31.12 | $31.11 | 70,345 |
| 2021-09-29 | $30.84 | $30.84 | $30.11 | $30.27 | $30.26 | 65,130 |
| 2021-09-28 | $30.91 | $31.09 | $30.50 | $30.80 | $30.79 | 96,447 |
| 2021-09-27 | $30.73 | $31.35 | $30.73 | $31.25 | $31.23 | 52,355 |
| 2021-09-24 | $30.06 | $31.00 | $30.06 | $30.72 | $30.71 | 68,272 |
| 2021-09-23 | $30.91 | $31.41 | $30.87 | $31.06 | $31.04 | 106,828 |
| 2021-09-22 | $31.65 | $32.38 | $31.50 | $32.00 | $31.99 | 67,902 |
| 2021-09-21 | $30.95 | $31.40 | $30.94 | $31.35 | $31.34 | 121,356 |
| 2021-09-20 | $30.42 | $30.88 | $30.00 | $30.39 | $30.38 | 336,618 |
| 2021-09-17 | $32.52 | $32.97 | $32.47 | $32.77 | $32.76 | 90,413 |
| 2021-09-16 | $32.42 | $32.42 | $31.85 | $31.99 | $31.97 | 143,078 |
| 2021-09-15 | $33.26 | $33.86 | $33.01 | $33.35 | $33.34 | 59,130 |
| 2021-09-14 | $33.38 | $34.00 | $33.38 | $33.54 | $33.53 | 87,831 |
| 2021-09-13 | $33.58 | $33.58 | $32.75 | $33.05 | $33.04 | 99,767 |
| 2021-09-10 | $33.33 | $33.84 | $33.07 | $33.15 | $33.14 | 90,789 |
| 2021-09-09 | $33.13 | $34.39 | $32.75 | $34.35 | $34.34 | 107,810 |
| 2021-09-08 | $34.73 | $34.93 | $34.02 | $34.08 | $34.07 | 82,942 |
| 2021-09-07 | $34.41 | $35.25 | $34.41 | $35.25 | $35.24 | 271,800 |
| 2021-09-03 | $33.29 | $33.29 | $32.62 | $32.95 | $32.94 | 97,197 |
| 2021-09-02 | $33.99 | $33.99 | $33.31 | $33.60 | $33.59 | 56,496 |
| 2021-09-01 | $34.07 | $34.07 | $31.98 | $33.38 | $33.37 | 78,047 |
| 2021-08-31 | $33.25 | $33.66 | $33.25 | $33.59 | $33.57 | 44,007 |
| 2021-08-30 | $33.10 | $33.70 | $32.90 | $33.60 | $33.59 | 83,468 |
| 2021-08-27 | $32.57 | $33.60 | $32.57 | $32.80 | $32.79 | 101,243 |
| 2021-08-26 | $33.26 | $33.26 | $32.66 | $32.66 | $32.65 | 88,238 |
| 2021-08-25 | $33.90 | $34.45 | $33.90 | $34.14 | $34.13 | 60,911 |
| 2021-08-24 | $34.23 | $34.55 | $34.05 | $34.49 | $34.48 | 73,578 |
| 2021-08-23 | $33.73 | $34.33 | $33.55 | $34.23 | $34.22 | 102,103 |
| 2021-08-20 | $32.83 | $32.96 | $31.79 | $32.63 | $32.62 | 95,916 |
| 2021-08-19 | $33.04 | $33.59 | $32.10 | $33.10 | $33.09 | 114,349 |
| 2021-08-18 | $32.57 | $33.35 | $32.57 | $33.08 | $33.07 | 84,280 |
| 2021-08-17 | $32.35 | $32.65 | $32.01 | $32.36 | $32.35 | 124,393 |
| 2021-08-16 | $32.32 | $32.69 | $32.04 | $32.32 | $32.31 | 164,987 |
| 2021-08-13 | $34.96 | $35.15 | $34.86 | $35.00 | $34.99 | 93,797 |
| 2021-08-12 | $35.11 | $35.56 | $35.00 | $35.20 | $35.19 | 103,352 |
| 2021-08-11 | $34.56 | $34.99 | $34.17 | $34.51 | $34.49 | 78,676 |
| 2021-08-10 | $34.48 | $34.75 | $34.25 | $34.39 | $34.38 | 101,773 |
| 2021-08-09 | $33.26 | $34.53 | $33.21 | $34.30 | $34.29 | 115,394 |
| 2021-08-06 | $35.26 | $35.74 | $34.71 | $34.82 | $34.81 | 593,661 |
| 2021-08-05 | $35.45 | $35.91 | $35.09 | $35.90 | $35.88 | 537,016 |
| 2021-08-04 | $35.06 | $35.60 | $35.01 | $35.45 | $35.43 | 386,899 |
| 2021-08-03 | $32.95 | $33.15 | $32.73 | $33.00 | $32.99 | 143,789 |
| 2021-08-02 | $32.88 | $33.33 | $32.75 | $33.00 | $32.99 | 599,350 |
| 2021-07-30 | $30.15 | $31.00 | $30.00 | $30.81 | $30.80 | 265,382 |
| 2021-07-29 | $29.48 | $29.65 | $29.12 | $29.54 | $29.53 | 154,254 |
| 2021-07-28 | $27.11 | $28.68 | $27.05 | $28.63 | $28.62 | 194,466 |
| 2021-07-27 | $26.48 | $26.60 | $25.48 | $26.17 | $26.16 | 307,486 |
| 2021-07-26 | $27.85 | $28.30 | $27.64 | $27.71 | $27.70 | 210,342 |
| 2021-07-23 | $28.70 | $29.00 | $28.61 | $28.80 | $28.79 | 144,466 |
| 2021-07-22 | $28.30 | $28.77 | $28.26 | $28.54 | $28.53 | 57,014 |
| 2021-07-21 | $27.91 | $28.50 | $27.81 | $28.37 | $28.36 | 169,739 |
| 2021-07-20 | $26.00 | $26.70 | $25.57 | $26.65 | $26.63 | 167,484 |
| 2021-07-19 | $26.90 | $26.94 | $26.04 | $26.48 | $26.47 | 173,995 |
| 2021-07-16 | $27.51 | $27.57 | $26.90 | $26.90 | $26.89 | 140,613 |
| 2021-07-15 | $28.32 | $28.33 | $27.28 | $27.49 | $27.48 | 143,865 |
| 2021-07-14 | $29.43 | $29.50 | $28.25 | $28.36 | $28.35 | 221,255 |
| 2021-07-13 | $29.82 | $30.25 | $29.71 | $29.95 | $29.94 | 145,399 |
| 2021-07-12 | $29.55 | $29.99 | $29.50 | $29.92 | $29.91 | 174,417 |
| 2021-07-09 | $27.93 | $28.35 | $27.81 | $28.23 | $28.22 | 84,321 |
| 2021-07-08 | $27.89 | $28.24 | $26.88 | $28.15 | $28.14 | 277,364 |
| 2021-07-07 | $28.63 | $28.95 | $28.45 | $28.46 | $28.45 | 147,272 |
| 2021-07-06 | $28.54 | $28.84 | $28.50 | $28.67 | $28.66 | 193,351 |
| 2021-07-02 | $28.50 | $28.55 | $28.25 | $28.45 | $28.44 | 157,051 |
| 2021-07-01 | $29.94 | $29.94 | $29.15 | $29.31 | $29.30 | 166,853 |
| 2021-06-30 | $29.94 | $30.12 | $29.42 | $29.99 | $29.98 | 135,147 |
| 2021-06-29 | $30.63 | $31.30 | $30.15 | $30.51 | $30.50 | 124,487 |
| 2021-06-28 | $30.08 | $31.24 | $29.78 | $30.67 | $30.66 | 174,958 |
| 2021-06-25 | $29.36 | $29.54 | $29.35 | $29.45 | $29.44 | 100,780 |
| 2021-06-24 | $29.56 | $29.74 | $29.09 | $29.28 | $29.27 | 134,895 |
| 2021-06-23 | $29.20 | $29.66 | $29.20 | $29.55 | $29.54 | 117,959 |
| 2021-06-22 | $29.09 | $29.09 | $28.44 | $28.53 | $28.52 | 194,103 |
| 2021-06-21 | $29.50 | $30.09 | $29.50 | $29.82 | $29.81 | 154,702 |
| 2021-06-18 | $29.00 | $29.98 | $28.91 | $29.76 | $29.75 | 381,238 |
| 2021-06-17 | $28.40 | $29.00 | $28.40 | $28.79 | $28.78 | 297,564 |
| 2021-06-16 | $27.23 | $27.23 | $26.42 | $26.75 | $26.74 | 308,218 |
| 2021-06-15 | $29.04 | $29.04 | $28.47 | $28.48 | $28.47 | 180,397 |
| 2021-06-14 | $28.15 | $28.25 | $27.71 | $28.14 | $28.13 | 190,615 |
| 2021-06-11 | $28.52 | $28.54 | $27.49 | $27.65 | $27.64 | 155,042 |
| 2021-06-10 | $26.54 | $27.41 | $26.54 | $27.39 | $27.37 | 226,201 |
| 2021-06-09 | $26.57 | $26.57 | $25.70 | $25.70 | $25.67 | 116,633 |
| 2021-06-08 | $26.08 | $26.41 | $25.72 | $26.10 | $26.07 | 252,215 |
| 2021-06-07 | $24.50 | $25.39 | $24.33 | $24.72 | $24.69 | 134,022 |
| 2021-06-04 | $25.09 | $25.10 | $24.35 | $25.10 | $25.07 | 124,180 |
| 2021-06-03 | $24.27 | $24.34 | $24.08 | $24.24 | $24.21 | 116,622 |
| 2021-06-02 | $25.00 | $25.00 | $24.64 | $24.80 | $24.77 | 134,437 |
| 2021-06-01 | $24.60 | $24.89 | $24.34 | $24.68 | $24.65 | 199,289 |
| 2021-05-28 | $22.22 | $23.10 | $22.22 | $23.00 | $22.97 | 165,967 |
| 2021-05-27 | $23.25 | $23.45 | $22.43 | $22.76 | $22.73 | 99,581 |
| 2021-05-26 | $22.93 | $23.00 | $22.40 | $22.97 | $22.94 | 176,300 |
| 2021-05-25 | $22.87 | $22.93 | $21.22 | $22.05 | $22.02 | 99,910 |
| 2021-05-24 | $21.74 | $22.09 | $21.45 | $22.00 | $21.97 | 119,545 |
| 2021-05-21 | $21.50 | $21.88 | $21.40 | $21.58 | $21.56 | 119,920 |
| 2021-05-20 | $20.94 | $21.15 | $20.73 | $21.07 | $21.04 | 175,532 |
| 2021-05-19 | $19.25 | $19.94 | $19.25 | $19.94 | $19.91 | 197,505 |
| 2021-05-18 | $19.59 | $20.15 | $19.45 | $19.83 | $19.80 | 104,148 |
| 2021-05-17 | $19.45 | $19.84 | $19.06 | $19.72 | $19.70 | 128,747 |
| 2021-05-14 | $17.98 | $19.10 | $17.98 | $18.92 | $18.90 | 127,071 |
| 2021-05-13 | $18.66 | $18.85 | $17.72 | $18.08 | $18.06 | 181,057 |
| 2021-05-12 | $18.55 | $19.70 | $18.55 | $18.59 | $18.57 | 164,739 |
| 2021-05-11 | $17.61 | $18.38 | $17.41 | $18.38 | $18.36 | 360,963 |
| 2021-05-10 | $18.80 | $18.81 | $18.00 | $18.00 | $17.98 | 475,254 |
| 2021-05-07 | $18.95 | $19.08 | $18.55 | $18.80 | $18.78 | 277,678 |
| 2021-05-06 | $19.75 | $19.75 | $19.21 | $19.45 | $19.43 | 328,626 |
| 2021-05-05 | $20.23 | $20.68 | $19.87 | $20.20 | $20.17 | 167,040 |
| 2021-05-04 | $20.28 | $20.45 | $19.75 | $20.00 | $19.97 | 189,657 |
| 2021-05-03 | $20.50 | $20.80 | $20.15 | $20.18 | $20.15 | 178,364 |
| 2021-04-30 | $21.00 | $21.00 | $20.40 | $20.75 | $20.72 | 223,078 |
| 2021-04-29 | $22.36 | $22.42 | $21.16 | $21.52 | $21.49 | 205,195 |
| 2021-04-28 | $22.81 | $22.81 | $22.28 | $22.30 | $22.27 | 173,029 |
| 2021-04-27 | $22.88 | $22.95 | $22.60 | $22.85 | $22.82 | 87,923 |
| 2021-04-26 | $22.75 | $22.95 | $22.65 | $22.90 | $22.87 | 152,614 |
| 2021-04-23 | $23.00 | $23.44 | $22.94 | $23.41 | $23.38 | 88,613 |
| 2021-04-22 | $23.06 | $23.26 | $22.80 | $22.84 | $22.81 | 144,349 |
| 2021-04-21 | $23.29 | $23.79 | $22.84 | $23.38 | $23.35 | 94,436 |
| 2021-04-20 | $23.62 | $24.49 | $23.19 | $23.26 | $23.23 | 142,791 |
| 2021-04-19 | $23.19 | $23.60 | $23.13 | $23.50 | $23.47 | 153,924 |
| 2021-04-16 | $22.59 | $22.90 | $22.50 | $22.84 | $22.81 | 180,183 |
| 2021-04-15 | $23.27 | $23.27 | $22.35 | $22.55 | $22.52 | 180,153 |
| 2021-04-14 | $23.01 | $23.59 | $22.50 | $22.51 | $22.48 | 126,085 |
| 2021-04-13 | $21.88 | $22.45 | $21.51 | $22.44 | $22.41 | 165,710 |
| 2021-04-12 | $22.41 | $22.41 | $21.53 | $21.87 | $21.84 | 278,040 |
| 2021-04-09 | $22.55 | $22.79 | $22.31 | $22.54 | $22.51 | 142,295 |
| 2021-04-08 | $23.40 | $23.40 | $22.95 | $23.00 | $22.97 | 193,997 |
| 2021-04-07 | $23.25 | $23.25 | $22.47 | $22.54 | $22.51 | 243,092 |
| 2021-04-06 | $23.40 | $23.40 | $23.00 | $23.10 | $23.07 | 179,424 |
| 2021-04-05 | $23.00 | $23.34 | $23.00 | $23.15 | $23.12 | 222,513 |
| 2021-04-01 | $22.70 | $23.32 | $22.62 | $22.77 | $22.74 | 183,073 |
| 2021-03-31 | $21.46 | $21.92 | $21.00 | $21.76 | $21.73 | 179,999 |
| 2021-03-30 | $21.17 | $22.41 | $21.13 | $22.41 | $22.38 | 189,160 |
| 2021-03-29 | $22.53 | $22.54 | $21.73 | $21.80 | $21.77 | 250,062 |
| 2021-03-26 | $22.39 | $22.90 | $22.23 | $22.81 | $22.78 | 237,911 |
| 2021-03-25 | $20.95 | $21.85 | $20.94 | $21.76 | $21.74 | 263,649 |
| 2021-03-24 | $22.50 | $22.50 | $20.85 | $20.85 | $20.82 | 593,383 |
| 2021-03-23 | $23.81 | $23.82 | $23.10 | $23.20 | $23.17 | 253,079 |
| 2021-03-22 | $24.22 | $24.48 | $23.84 | $24.39 | $24.36 | 154,240 |
| 2021-03-19 | $23.63 | $24.45 | $23.51 | $24.10 | $24.07 | 182,660 |
| 2021-03-18 | $25.35 | $25.50 | $24.05 | $24.14 | $24.11 | 189,270 |
| 2021-03-17 | $24.30 | $25.18 | $24.00 | $25.18 | $25.15 | 324,947 |
| 2021-03-16 | $24.53 | $24.88 | $24.33 | $24.66 | $24.63 | 166,654 |
| 2021-03-15 | $24.62 | $24.62 | $23.99 | $24.34 | $24.30 | 314,674 |
| 2021-03-12 | $25.06 | $25.12 | $24.50 | $24.98 | $24.95 | 344,235 |
| 2021-03-11 | $25.46 | $26.19 | $25.37 | $25.99 | $25.96 | 492,320 |
| 2021-03-10 | $24.71 | $24.84 | $23.75 | $23.95 | $23.92 | 551,479 |
| 2021-03-09 | $23.68 | $25.19 | $23.23 | $24.65 | $24.62 | 499,802 |
| 2021-03-08 | $23.27 | $23.42 | $22.32 | $22.37 | $22.34 | 842,441 |
| 2021-03-05 | $24.66 | $26.08 | $23.10 | $24.82 | $24.79 | 1,066,664 |
| 2021-03-04 | $25.56 | $25.62 | $23.67 | $24.38 | $24.34 | 911,683 |
| 2021-03-03 | $27.65 | $27.79 | $26.63 | $26.63 | $26.60 | 409,043 |
| 2021-03-02 | $28.72 | $28.72 | $27.18 | $27.22 | $27.19 | 580,037 |
| 2021-03-01 | $26.97 | $28.71 | $26.97 | $28.50 | $28.46 | 587,190 |
| 2021-02-26 | $25.13 | $26.00 | $24.67 | $25.90 | $25.87 | 584,105 |
| 2021-02-25 | $28.35 | $28.83 | $26.51 | $28.35 | $28.31 | 315,012 |
| 2021-02-24 | $27.81 | $28.55 | $27.61 | $28.35 | $28.31 | 315,012 |
| 2021-02-23 | $27.33 | $28.28 | $26.53 | $28.22 | $28.18 | 1,048,748 |
| 2021-02-22 | $31.89 | $31.89 | $30.06 | $30.23 | $30.19 | 511,039 |
| 2021-02-19 | $32.55 | $32.99 | $31.97 | $32.19 | $32.14 | 186,480 |
| 2021-02-18 | $33.10 | $33.10 | $32.07 | $32.55 | $32.51 | 341,149 |
| 2021-02-17 | $34.63 | $34.75 | $33.54 | $34.00 | $33.96 | 320,994 |
| 2021-02-16 | $34.50 | $34.72 | $34.27 | $34.49 | $34.45 | 229,200 |
| 2021-02-12 | $34.04 | $34.53 | $33.82 | $34.22 | $34.18 | 174,358 |
| 2021-02-11 | $34.20 | $34.44 | $33.99 | $34.25 | $34.21 | 226,157 |
| 2021-02-10 | $35.00 | $35.00 | $33.82 | $34.20 | $34.16 | 294,867 |
| 2021-02-09 | $33.03 | $34.79 | $33.01 | $34.20 | $34.16 | 294,867 |
| 2021-02-08 | $33.42 | $33.46 | $32.23 | $32.74 | $32.70 | 368,881 |
| 2021-02-05 | $33.10 | $33.10 | $32.16 | $32.45 | $32.41 | 245,576 |
| 2021-02-04 | $32.94 | $33.86 | $32.02 | $33.06 | $33.02 | 298,885 |
| 2021-02-03 | $35.00 | $35.73 | $33.82 | $34.07 | $34.02 | 404,708 |
| 2021-02-02 | $34.54 | $35.08 | $33.24 | $34.53 | $34.49 | 1,241,249 |
| 2021-02-01 | $31.36 | $32.15 | $31.23 | $32.10 | $32.06 | 386,554 |
| 2021-01-29 | $31.43 | $31.43 | $30.10 | $30.51 | $30.47 | 324,950 |
| 2021-01-28 | $31.58 | $31.58 | $30.80 | $31.31 | $31.27 | 353,911 |
| 2021-01-27 | $32.61 | $32.83 | $32.02 | $32.17 | $32.13 | 743,100 |
| 2021-01-26 | $34.44 | $34.98 | $34.05 | $34.43 | $34.39 | 459,811 |
| 2021-01-25 | $35.79 | $35.94 | $34.90 | $35.26 | $35.22 | 761,977 |
| 2021-01-22 | $32.25 | $33.53 | $31.67 | $33.24 | $33.20 | 363,828 |
| 2021-01-21 | $31.95 | $32.80 | $31.61 | $32.13 | $32.09 | 382,579 |
| 2021-01-20 | $31.06 | $31.11 | $29.43 | $29.93 | $29.89 | 955,213 |
| 2021-01-19 | $31.02 | $31.09 | $30.48 | $30.77 | $30.73 | 306,345 |
| 2021-01-15 | $31.03 | $31.05 | $29.65 | $30.00 | $29.96 | 511,232 |
| 2021-01-14 | $33.00 | $33.00 | $31.89 | $31.97 | $31.93 | 446,628 |
| 2021-01-13 | $33.55 | $33.55 | $32.98 | $33.45 | $33.41 | 704,103 |
| 2021-01-12 | $33.16 | $34.11 | $33.10 | $34.11 | $34.07 | 671,323 |
| 2021-01-11 | $32.90 | $33.10 | $32.26 | $32.35 | $32.30 | 645,616 |
| 2021-01-08 | $31.22 | $31.41 | $31.05 | $31.40 | $31.36 | 428,899 |
| 2021-01-07 | $30.28 | $31.08 | $30.04 | $31.02 | $30.98 | 544,133 |
| 2021-01-06 | $29.48 | $29.78 | $29.00 | $29.11 | $29.07 | 613,249 |
| 2021-01-05 | $29.17 | $29.95 | $29.10 | $29.95 | $29.91 | 543,267 |
| 2021-01-04 | $27.71 | $28.53 | $27.71 | $28.05 | $28.01 | 526,441 |
| 2020-12-31 | $26.36 | $26.55 | $26.17 | $26.43 | $26.39 | 288,378 |
| 2020-12-30 | $25.75 | $25.75 | $25.00 | $25.71 | $25.68 | 173,994 |
| 2020-12-29 | $25.01 | $25.18 | $24.61 | $25.15 | $25.12 | 201,953 |
| 2020-12-28 | $25.62 | $25.74 | $25.31 | $25.42 | $25.39 | 283,626 |
| 2020-12-24 | $24.10 | $25.65 | $24.10 | $24.52 | $24.49 | 130,919 |
| 2020-12-23 | $25.68 | $25.68 | $25.12 | $25.45 | $25.42 | 232,826 |
| 2020-12-22 | $25.55 | $25.55 | $24.80 | $24.96 | $24.93 | 345,843 |
| 2020-12-21 | $25.64 | $26.20 | $25.64 | $26.15 | $26.12 | 471,833 |
| 2020-12-18 | $23.80 | $24.00 | $23.80 | $23.93 | $23.90 | 184,671 |
| 2020-12-17 | $23.55 | $23.64 | $23.32 | $23.52 | $23.49 | 157,776 |
| 2020-12-16 | $23.61 | $23.61 | $23.11 | $23.30 | $23.27 | 228,401 |
| 2020-12-15 | $23.80 | $23.80 | $23.20 | $23.75 | $23.72 | 136,278 |
| 2020-12-14 | $23.04 | $23.45 | $23.01 | $23.13 | $23.10 | 238,746 |
| 2020-12-11 | $22.20 | $22.61 | $22.12 | $22.22 | $22.19 | 190,656 |
| 2020-12-10 | $22.44 | $22.90 | $22.33 | $22.89 | $22.86 | 160,663 |
| 2020-12-09 | $23.39 | $23.40 | $22.35 | $22.70 | $22.67 | 343,569 |
| 2020-12-08 | $23.27 | $23.69 | $23.27 | $23.65 | $23.62 | 190,333 |
| 2020-12-07 | $22.81 | $23.20 | $22.60 | $23.10 | $23.07 | 462,273 |
| 2020-12-04 | $22.08 | $23.00 | $21.94 | $22.80 | $22.77 | 208,182 |
| 2020-12-03 | $22.85 | $22.85 | $22.11 | $22.11 | $22.08 | 350,359 |
| 2020-12-02 | $22.99 | $22.99 | $22.10 | $22.82 | $22.79 | 634,095 |
| 2020-12-01 | $24.25 | $24.74 | $23.55 | $23.61 | $23.58 | 567,958 |
| 2020-11-30 | $24.00 | $24.14 | $23.10 | $23.44 | $23.41 | 612,244 |
| 2020-11-27 | $24.35 | $24.59 | $24.31 | $24.41 | $24.38 | 516,356 |
| 2020-11-25 | $25.13 | $25.82 | $24.81 | $25.17 | $25.13 | 524,719 |
| 2020-11-24 | $27.20 | $27.20 | $25.70 | $26.11 | $26.08 | 819,896 |
| 2020-11-23 | $26.00 | $26.38 | $24.60 | $26.38 | $26.35 | 965,035 |
| 2020-11-20 | $23.79 | $23.79 | $23.41 | $23.77 | $23.73 | 558,147 |
| 2020-11-19 | $22.55 | $22.83 | $22.28 | $22.67 | $22.64 | 570,819 |
| 2020-11-18 | $23.13 | $23.33 | $22.59 | $23.14 | $23.11 | 431,718 |
| 2020-11-17 | $22.35 | $22.47 | $21.92 | $22.22 | $22.19 | 843,289 |
| 2020-11-16 | $23.02 | $23.59 | $22.70 | $23.44 | $23.41 | 1,185,284 |
| 2020-11-13 | $24.09 | $25.00 | $23.23 | $23.60 | $23.57 | 1,014,720 |
| 2020-11-12 | $23.20 | $23.76 | $22.95 | $23.67 | $23.64 | 841,661 |
| 2020-11-11 | $21.02 | $21.59 | $20.42 | $21.52 | $21.49 | 828,146 |
| 2020-11-10 | $23.65 | $23.65 | $21.84 | $22.71 | $22.68 | 1,670,759 |
| 2020-11-09 | $25.89 | $25.89 | $25.25 | $25.31 | $25.28 | 746,776 |
| 2020-11-06 | $25.49 | $25.61 | $25.22 | $25.61 | $25.57 | 726,528 |
| 2020-11-05 | $25.66 | $25.92 | $25.15 | $25.90 | $25.87 | 1,110,028 |
| 2020-11-04 | $22.67 | $23.05 | $22.40 | $22.95 | $22.92 | 686,809 |
| 2020-11-03 | $22.34 | $22.39 | $21.90 | $22.34 | $22.31 | 722,195 |
| 2020-11-02 | $22.50 | $22.55 | $22.31 | $22.32 | $22.29 | 1,320,071 |
| 2020-10-30 | $20.77 | $20.84 | $20.21 | $20.42 | $20.39 | 721,062 |
| 2020-10-29 | $19.86 | $21.30 | $19.86 | $20.60 | $20.57 | 1,453,230 |
| 2020-10-28 | $18.88 | $18.88 | $18.33 | $18.48 | $18.45 | 336,864 |
| 2020-10-27 | $18.10 | $18.42 | $18.10 | $18.38 | $18.36 | 198,530 |
| 2020-10-26 | $17.25 | $17.57 | $17.05 | $17.28 | $17.25 | 260,302 |
| 2020-10-23 | $18.07 | $18.07 | $17.64 | $17.90 | $17.88 | 364,205 |
| 2020-10-22 | $18.75 | $19.21 | $18.75 | $19.05 | $19.03 | 401,879 |
| 2020-10-21 | $18.09 | $18.27 | $18.00 | $18.01 | $17.99 | 215,319 |
| 2020-10-20 | $17.82 | $18.05 | $17.82 | $18.04 | $18.02 | 241,482 |
| 2020-10-19 | $16.79 | $16.79 | $16.35 | $16.35 | $16.33 | 215,608 |
| 2020-10-16 | $17.30 | $17.30 | $16.82 | $16.84 | $16.82 | 231,135 |
| 2020-10-15 | $17.35 | $17.62 | $17.31 | $17.58 | $17.56 | 268,486 |
| 2020-10-14 | $17.53 | $17.53 | $17.25 | $17.27 | $17.25 | 248,410 |
| 2020-10-13 | $16.68 | $16.86 | $16.67 | $16.86 | $16.84 | 93,765 |
| 2020-10-12 | $17.00 | $17.00 | $16.62 | $16.64 | $16.62 | 279,955 |
| 2020-10-09 | $16.29 | $16.29 | $16.00 | $16.27 | $16.25 | 146,792 |
| 2020-10-08 | $16.56 | $16.71 | $16.54 | $16.63 | $16.60 | 259,122 |
| 2020-10-07 | $15.72 | $15.92 | $15.72 | $15.89 | $15.86 | 166,669 |
| 2020-10-06 | $16.01 | $16.01 | $15.71 | $15.72 | $15.70 | 247,775 |
| 2020-10-05 | $16.31 | $16.31 | $16.10 | $16.19 | $16.17 | 224,491 |
| 2020-10-02 | $16.25 | $16.52 | $16.15 | $16.23 | $16.21 | 338,628 |
| 2020-10-01 | $16.99 | $16.99 | $16.45 | $16.69 | $16.67 | 456,741 |
| 2020-09-30 | $15.72 | $16.32 | $15.72 | $16.23 | $16.20 | 539,959 |
| 2020-09-29 | $14.11 | $14.26 | $14.01 | $14.16 | $14.14 | 204,214 |
| 2020-09-28 | $13.80 | $13.83 | $13.61 | $13.71 | $13.69 | 85,198 |
| 2020-09-25 | $13.55 | $13.55 | $13.10 | $13.33 | $13.31 | 142,592 |
| 2020-09-24 | $13.43 | $13.70 | $13.39 | $13.60 | $13.58 | 104,500 |
| 2020-09-23 | $14.25 | $14.34 | $13.86 | $13.95 | $13.93 | 350,774 |
| 2020-09-22 | $14.01 | $14.10 | $13.96 | $14.09 | $14.07 | 297,213 |
| 2020-09-21 | $13.09 | $13.23 | $12.89 | $13.19 | $13.17 | 2,295,559 |
| 2020-09-18 | $14.40 | $14.40 | $14.11 | $14.12 | $14.10 | 393,208 |
| 2020-09-17 | $13.61 | $14.25 | $13.61 | $14.20 | $14.18 | 456,955 |
| 2020-09-16 | $13.34 | $13.43 | $13.21 | $13.21 | $13.19 | 2,284,413 |
| 2020-09-15 | $12.50 | $12.66 | $12.35 | $12.64 | $12.62 | 1,910,329 |
| 2020-09-14 | $11.21 | $11.21 | $11.00 | $11.16 | $11.15 | 434,476 |
| 2020-09-11 | $11.10 | $11.26 | $11.07 | $11.15 | $11.14 | 191,792 |
| 2020-09-10 | $10.50 | $10.65 | $10.40 | $10.46 | $10.44 | 77,238 |
| 2020-09-09 | $10.34 | $10.44 | $10.25 | $10.38 | $10.36 | 207,839 |
| 2020-09-08 | $10.59 | $10.59 | $10.40 | $10.46 | $10.45 | 265,320 |
| 2020-09-04 | $10.39 | $10.45 | $10.15 | $10.40 | $10.39 | 160,759 |
| 2020-09-03 | $11.04 | $11.04 | $10.52 | $10.60 | $10.59 | 208,253 |
| 2020-09-02 | $11.20 | $11.24 | $11.10 | $11.17 | $11.16 | 163,751 |
| 2020-09-01 | $11.05 | $11.24 | $10.93 | $11.21 | $11.20 | 248,577 |
| 2020-08-31 | $10.05 | $10.39 | $9.99 | $10.36 | $10.35 | 598,217 |
| 2020-08-28 | $10.10 | $10.27 | $9.96 | $10.20 | $10.19 | 232,228 |
| 2020-08-27 | $10.15 | $10.36 | $10.00 | $10.10 | $10.09 | 355,230 |
| 2020-08-26 | $9.56 | $10.05 | $9.46 | $10.04 | $10.03 | 292,143 |
| 2020-08-25 | $9.18 | $9.66 | $9.15 | $9.56 | $9.55 | 389,027 |
| 2020-08-24 | $9.21 | $9.28 | $9.11 | $9.20 | $9.19 | 193,441 |
| 2020-08-21 | $9.00 | $9.06 | $8.90 | $9.02 | $9.01 | 82,287 |
| 2020-08-20 | $8.89 | $9.08 | $8.75 | $9.08 | $9.07 | 298,146 |
| 2020-08-19 | $9.16 | $9.26 | $9.12 | $9.16 | $9.15 | 89,159 |
| 2020-08-18 | $9.28 | $9.42 | $9.15 | $9.17 | $9.16 | 598,761 |
| 2020-08-17 | $9.32 | $9.42 | $9.24 | $9.42 | $9.41 | 444,433 |
| 2020-08-14 | $9.28 | $9.76 | $9.28 | $9.45 | $9.44 | 59,298 |
| 2020-08-13 | $9.80 | $9.89 | $9.40 | $9.44 | $9.43 | 56,471 |
| 2020-08-12 | $9.63 | $9.65 | $9.48 | $9.54 | $9.52 | 127,154 |
| 2020-08-11 | $9.72 | $9.91 | $9.65 | $9.67 | $9.65 | 84,125 |
| 2020-08-10 | $9.80 | $10.15 | $9.59 | $9.85 | $9.84 | 82,345 |
| 2020-08-07 | $10.10 | $10.17 | $9.92 | $10.02 | $10.00 | 70,687 |
| 2020-08-06 | $10.20 | $10.30 | $10.06 | $10.30 | $10.29 | 57,673 |
| 2020-08-05 | $10.08 | $10.25 | $10.04 | $10.11 | $10.10 | 58,444 |
| 2020-08-04 | $9.92 | $10.06 | $9.92 | $10.06 | $10.05 | 80,990 |
| 2020-08-03 | $9.56 | $9.74 | $9.56 | $9.68 | $9.67 | 67,900 |
| 2020-07-31 | $9.43 | $9.55 | $9.39 | $9.46 | $9.45 | 38,464 |
| 2020-07-30 | $9.29 | $9.70 | $9.29 | $9.41 | $9.40 | 60,118 |
| 2020-07-29 | $9.67 | $9.82 | $9.60 | $9.74 | $9.73 | 128,102 |
| 2020-07-28 | $9.30 | $9.52 | $9.30 | $9.50 | $9.48 | 94,271 |
| 2020-07-27 | $8.94 | $9.39 | $8.80 | $9.33 | $9.32 | 84,364 |
| 2020-07-24 | $9.46 | $9.65 | $9.30 | $9.40 | $9.39 | 131,989 |
| 2020-07-23 | $10.30 | $10.47 | $10.08 | $10.09 | $10.08 | 199,707 |
| 2020-07-22 | $9.90 | $9.98 | $9.57 | $9.65 | $9.63 | 230,918 |
| 2020-07-21 | $10.28 | $10.40 | $10.08 | $10.09 | $10.08 | 132,901 |
| 2020-07-20 | $10.00 | $10.24 | $9.88 | $10.24 | $10.23 | 429,660 |
| 2020-07-17 | $9.05 | $9.25 | $9.03 | $9.04 | $9.03 | 233,696 |
| 2020-07-16 | $9.30 | $9.30 | $8.58 | $9.01 | $9.00 | 287,399 |
| 2020-07-15 | $10.17 | $10.20 | $10.00 | $10.12 | $10.11 | 537,076 |
| 2020-07-14 | $10.30 | $10.40 | $10.19 | $10.38 | $10.37 | 412,082 |
| 2020-07-13 | $11.10 | $11.71 | $11.10 | $11.25 | $11.24 | 774,682 |
| 2020-07-10 | $9.86 | $9.99 | $9.55 | $9.99 | $9.98 | 356,862 |
| 2020-07-09 | $9.60 | $9.65 | $9.48 | $9.52 | $9.51 | 559,465 |
| 2020-07-08 | $9.90 | $9.90 | $9.12 | $9.56 | $9.55 | 369,640 |
| 2020-07-07 | $9.41 | $9.46 | $9.18 | $9.22 | $9.21 | 2,921,099 |
| 2020-07-06 | $9.11 | $9.38 | $8.87 | $9.37 | $9.36 | 465,263 |
| 2020-07-02 | $7.81 | $7.94 | $7.68 | $7.73 | $7.72 | 118,300 |
| 2020-07-01 | $7.76 | $7.79 | $7.64 | $7.73 | $7.72 | 77,926 |
| 2020-06-30 | $7.89 | $7.90 | $7.63 | $7.64 | $7.63 | 106,862 |
| 2020-06-29 | $7.66 | $7.71 | $7.50 | $7.64 | $7.63 | 103,403 |
| 2020-06-26 | $7.77 | $7.77 | $7.59 | $7.61 | $7.60 | 165,953 |
| 2020-06-25 | $7.51 | $7.77 | $7.51 | $7.71 | $7.70 | 75,736 |
| 2020-06-24 | $8.00 | $8.00 | $7.68 | $7.72 | $7.71 | 121,608 |
| 2020-06-23 | $7.94 | $7.94 | $7.66 | $7.81 | $7.80 | 121,579 |
| 2020-06-22 | $7.63 | $7.69 | $7.50 | $7.66 | $7.65 | 189,171 |
| 2020-06-19 | $7.43 | $7.74 | $7.43 | $7.61 | $7.60 | 257,241 |
| 2020-06-18 | $7.35 | $7.45 | $7.21 | $7.45 | $7.44 | 186,322 |
| 2020-06-17 | $7.24 | $7.24 | $6.96 | $7.13 | $7.12 | 57,608 |
| 2020-06-16 | $6.87 | $7.05 | $6.87 | $6.99 | $6.98 | 178,148 |
| 2020-06-15 | $6.81 | $6.97 | $6.54 | $6.97 | $6.96 | 179,812 |
| 2020-06-12 | $6.71 | $6.73 | $6.48 | $6.57 | $6.56 | 51,596 |
| 2020-06-11 | $6.85 | $6.87 | $6.68 | $6.71 | $6.70 | 111,225 |
| 2020-06-10 | $6.68 | $6.87 | $6.68 | $6.83 | $6.82 | 106,875 |
| 2020-06-09 | $6.85 | $6.85 | $6.65 | $6.72 | $6.71 | 190,145 |
| 2020-06-08 | $6.80 | $6.85 | $6.74 | $6.85 | $6.84 | 591,468 |
| 2020-06-05 | $6.36 | $6.73 | $6.35 | $6.62 | $6.61 | 459,902 |
| 2020-06-04 | $6.30 | $6.33 | $6.25 | $6.33 | $6.32 | 218,784 |
| 2020-06-03 | $6.29 | $6.30 | $6.17 | $6.27 | $6.26 | 204,298 |
| 2020-06-02 | $6.17 | $6.26 | $6.17 | $6.26 | $6.25 | 274,102 |
| 2020-06-01 | $5.74 | $6.01 | $5.74 | $5.99 | $5.98 | 247,326 |
| 2020-05-29 | $5.56 | $5.71 | $5.51 | $5.68 | $5.67 | 90,570 |
| 2020-05-28 | $5.52 | $5.75 | $5.52 | $5.61 | $5.60 | 38,963 |
| 2020-05-27 | $5.76 | $5.76 | $5.58 | $5.60 | $5.59 | 104,402 |
| 2020-05-26 | $5.66 | $5.82 | $5.66 | $5.76 | $5.75 | 107,450 |
| 2020-05-22 | $5.51 | $5.60 | $5.38 | $5.41 | $5.40 | 1,115,109 |
| 2020-05-21 | $5.85 | $5.85 | $5.64 | $5.67 | $5.66 | 119,875 |
| 2020-05-20 | $5.99 | $5.99 | $5.88 | $5.90 | $5.89 | 56,169 |
| 2020-05-19 | $5.53 | $5.87 | $5.53 | $5.82 | $5.81 | 105,114 |
| 2020-05-18 | $5.49 | $5.80 | $5.49 | $5.66 | $5.65 | 44,153 |
| 2020-05-15 | $5.80 | $5.80 | $5.54 | $5.62 | $5.61 | 43,097 |
| 2020-05-14 | $5.84 | $5.85 | $5.49 | $5.54 | $5.53 | 375,771 |
| 2020-05-13 | $5.92 | $5.92 | $5.72 | $5.78 | $5.77 | 113,044 |
| 2020-05-12 | $5.75 | $5.98 | $5.74 | $5.87 | $5.86 | 146,110 |
| 2020-05-11 | $6.03 | $6.04 | $5.80 | $5.89 | $5.88 | 104,442 |
| 2020-05-08 | $6.18 | $6.18 | $6.00 | $6.06 | $6.05 | 81,688 |
| 2020-05-07 | $6.19 | $6.30 | $6.05 | $6.08 | $6.07 | 130,558 |
| 2020-05-06 | $6.43 | $6.43 | $6.18 | $6.18 | $6.17 | 822,557 |
| 2020-05-05 | $5.95 | $6.19 | $5.95 | $6.16 | $6.15 | 964,467 |
| 2020-05-04 | $5.96 | $6.11 | $5.95 | $6.07 | $6.06 | 212,804 |
| 2020-05-01 | $6.50 | $6.50 | $5.89 | $5.98 | $5.97 | 206,203 |
| 2020-04-30 | $6.43 | $6.49 | $6.10 | $6.14 | $6.13 | 245,315 |
| 2020-04-29 | $6.45 | $6.45 | $5.98 | $6.31 | $6.30 | 210,245 |
| 2020-04-28 | $5.72 | $5.93 | $5.72 | $5.91 | $5.90 | 257,967 |
| 2020-04-27 | $5.39 | $5.85 | $5.39 | $5.70 | $5.69 | 94,661 |
| 2020-04-24 | $5.70 | $5.70 | $5.55 | $5.63 | $5.62 | 65,460 |
| 2020-04-23 | $5.52 | $5.65 | $5.52 | $5.54 | $5.53 | 64,934 |
| 2020-04-22 | $5.19 | $5.53 | $5.19 | $5.48 | $5.47 | 157,022 |
| 2020-04-21 | $5.50 | $5.60 | $5.30 | $5.30 | $5.29 | 100,775 |
| 2020-04-20 | $5.72 | $5.96 | $5.62 | $5.63 | $5.62 | 200,691 |
| 2020-04-17 | $5.73 | $5.76 | $5.62 | $5.66 | $5.65 | 102,792 |
| 2020-04-16 | $5.69 | $5.69 | $5.50 | $5.61 | $5.60 | 223,629 |
| 2020-04-15 | $5.35 | $5.85 | $5.35 | $5.50 | $5.49 | 193,160 |
| 2020-04-14 | $5.30 | $5.47 | $5.30 | $5.47 | $5.46 | 784,867 |
| 2020-04-13 | $5.01 | $5.24 | $5.01 | $5.07 | $5.06 | 69,214 |
| 2020-04-09 | $5.23 | $5.28 | $5.00 | $5.18 | $5.17 | 115,639 |
| 2020-04-08 | $5.39 | $5.39 | $4.88 | $5.16 | $5.15 | 124,505 |
| 2020-04-07 | $5.17 | $5.35 | $5.11 | $5.17 | $5.16 | 348,329 |
| 2020-04-06 | $5.03 | $5.19 | $4.95 | $5.13 | $5.12 | 262,758 |
| 2020-04-03 | $5.02 | $5.07 | $4.82 | $4.95 | $4.94 | 94,284 |
| 2020-04-02 | $4.72 | $5.24 | $4.70 | $5.05 | $5.04 | 90,758 |
| 2020-04-01 | $4.84 | $5.05 | $4.77 | $4.83 | $4.82 | 330,954 |
| 2020-03-31 | $5.38 | $5.38 | $5.06 | $5.31 | $5.30 | 2,330,738 |
| 2020-03-30 | $5.13 | $5.26 | $4.71 | $5.04 | $5.03 | 2,272,283 |
| 2020-03-27 | $4.80 | $5.20 | $4.79 | $4.83 | $4.82 | 872,297 |
| 2020-03-26 | $4.75 | $5.13 | $4.75 | $5.13 | $5.12 | 140,654 |
| 2020-03-25 | $5.05 | $5.05 | $4.70 | $5.04 | $5.03 | 439,240 |
| 2020-03-24 | $4.50 | $4.76 | $4.50 | $4.70 | $4.69 | 462,765 |
| 2020-03-23 | $4.71 | $4.71 | $4.07 | $4.35 | $4.34 | 205,657 |
| 2020-03-20 | $4.58 | $4.77 | $4.51 | $4.52 | $4.51 | 102,616 |
| 2020-03-19 | $4.39 | $4.65 | $4.39 | $4.64 | $4.63 | 216,956 |
| 2020-03-18 | $4.41 | $4.74 | $4.41 | $4.58 | $4.57 | 508,439 |
| 2020-03-17 | $4.77 | $6.81 | $4.73 | $4.96 | $4.95 | 540,328 |
| 2020-03-16 | $4.93 | $5.02 | $4.70 | $4.89 | $4.88 | 345,376 |
| 2020-03-13 | $5.24 | $5.52 | $5.17 | $5.42 | $5.41 | 185,299 |
| 2020-03-12 | $5.22 | $5.44 | $4.90 | $5.00 | $4.99 | 509,496 |
| 2020-03-11 | $5.73 | $5.76 | $5.43 | $5.58 | $5.57 | 327,245 |
| 2020-03-10 | $5.50 | $5.96 | $5.44 | $5.76 | $5.75 | 183,964 |
| 2020-03-09 | $5.63 | $5.70 | $5.53 | $5.55 | $5.54 | 215,094 |
| 2020-03-06 | $6.15 | $6.15 | $5.91 | $6.02 | $6.01 | 235,386 |
| 2020-03-05 | $6.25 | $6.28 | $6.21 | $6.21 | $6.20 | 269,180 |
| 2020-03-04 | $6.38 | $6.41 | $6.25 | $6.34 | $6.33 | 32,824 |
| 2020-03-03 | $6.48 | $6.48 | $6.26 | $6.41 | $6.40 | 184,283 |
| 2020-03-02 | $6.24 | $6.25 | $6.14 | $6.25 | $6.24 | 232,481 |
| 2020-02-28 | $5.92 | $6.25 | $5.81 | $6.11 | $6.10 | 303,552 |
| 2020-02-27 | $6.48 | $6.48 | $6.21 | $6.32 | $6.31 | 453,572 |
| 2020-02-26 | $6.50 | $6.69 | $6.41 | $6.63 | $6.62 | 172,401 |
| 2020-02-25 | $7.00 | $7.00 | $6.35 | $6.44 | $6.43 | 378,033 |
| 2020-02-24 | $6.31 | $6.31 | $5.88 | $6.14 | $6.13 | 653,548 |
| 2020-02-21 | $6.75 | $6.93 | $6.71 | $6.72 | $6.71 | 327,513 |
| 2020-02-20 | $6.76 | $6.81 | $6.63 | $6.73 | $6.72 | 602,580 |
| 2020-02-19 | $6.11 | $6.20 | $5.90 | $6.19 | $6.18 | 2,732,691 |
| 2020-02-18 | $5.57 | $6.13 | $5.54 | $5.87 | $5.86 | 328,044 |
| 2020-02-14 | $5.69 | $5.78 | $5.67 | $5.68 | $5.67 | 100,564 |
| 2020-02-13 | $5.84 | $5.88 | $5.76 | $5.77 | $5.76 | 122,716 |
| 2020-02-12 | $5.86 | $5.99 | $5.82 | $5.94 | $5.93 | 195,754 |
| 2020-02-11 | $5.78 | $5.88 | $5.78 | $5.86 | $5.85 | 164,641 |
| 2020-02-10 | $6.03 | $6.03 | $5.76 | $5.86 | $5.85 | 1,459,391 |
| 2020-02-07 | $5.70 | $5.92 | $5.69 | $5.78 | $5.77 | 249,043 |
| 2020-02-06 | $6.00 | $6.00 | $5.90 | $5.91 | $5.90 | 135,022 |
| 2020-02-05 | $6.04 | $6.12 | $5.95 | $5.96 | $5.95 | 326,375 |
| 2020-02-04 | $5.75 | $5.84 | $5.65 | $5.80 | $5.79 | 469,791 |
| 2020-02-03 | $5.38 | $5.38 | $5.26 | $5.32 | $5.31 | 179,267 |
| 2020-01-31 | $5.33 | $5.33 | $5.20 | $5.21 | $5.20 | 173,641 |
| 2020-01-30 | $5.40 | $5.44 | $5.29 | $5.39 | $5.38 | 161,666 |
| 2020-01-29 | $5.61 | $5.61 | $5.49 | $5.49 | $5.48 | 175,771 |
| 2020-01-28 | $5.58 | $5.70 | $5.56 | $5.65 | $5.64 | 329,638 |
| 2020-01-27 | $5.48 | $5.60 | $5.46 | $5.60 | $5.59 | 379,284 |
| 2020-01-24 | $5.98 | $5.98 | $5.85 | $5.87 | $5.86 | 168,887 |
| 2020-01-23 | $5.99 | $5.99 | $5.90 | $5.98 | $5.97 | 94,091 |
| 2020-01-22 | $6.21 | $6.21 | $5.80 | $6.06 | $6.05 | 148,175 |
| 2020-01-21 | $5.89 | $5.97 | $5.86 | $5.87 | $5.86 | 178,886 |
| 2020-01-17 | $6.10 | $6.20 | $5.87 | $6.17 | $6.16 | 385,503 |
| 2020-01-16 | $5.92 | $5.94 | $5.80 | $5.84 | $5.83 | 100,113 |
| 2020-01-15 | $5.82 | $5.98 | $5.82 | $5.88 | $5.87 | 254,119 |
| 2020-01-14 | $5.75 | $5.80 | $5.72 | $5.76 | $5.75 | 274,438 |
| 2020-01-13 | $5.49 | $5.74 | $5.48 | $5.74 | $5.73 | 685,507 |
| 2020-01-10 | $5.00 | $5.03 | $4.93 | $4.98 | $4.97 | 69,888 |
| 2020-01-09 | $5.02 | $5.04 | $4.92 | $4.96 | $4.95 | 66,297 |
| 2020-01-08 | $4.97 | $4.97 | $4.90 | $4.96 | $4.95 | 67,792 |
| 2020-01-07 | $4.89 | $5.00 | $4.88 | $4.94 | $4.93 | 104,917 |
| 2020-01-06 | $5.02 | $5.04 | $4.93 | $5.00 | $4.99 | 109,627 |
| 2020-01-03 | $5.10 | $5.10 | $5.00 | $5.03 | $5.02 | 53,866 |
| 2020-01-02 | $4.98 | $5.08 | $4.98 | $5.08 | $5.07 | 261,496 |
| 2019-12-31 | $4.93 | $5.03 | $4.93 | $4.97 | $4.96 | 191,348 |
| 2019-12-30 | $4.98 | $4.99 | $4.94 | $4.96 | $4.95 | 857,031 |
| 2019-12-27 | $4.80 | $4.85 | $4.80 | $4.80 | $4.79 | 540,491 |
| 2019-12-26 | $4.78 | $4.83 | $4.76 | $4.80 | $4.79 | 346,072 |
| 2019-12-24 | $4.80 | $4.80 | $4.71 | $4.77 | $4.76 | 75,703 |
| 2019-12-23 | $4.69 | $4.77 | $4.62 | $4.74 | $4.73 | 309,707 |
| 2019-12-20 | $4.79 | $4.83 | $4.78 | $4.80 | $4.79 | 127,421 |
| 2019-12-19 | $4.76 | $4.84 | $4.76 | $4.79 | $4.78 | 119,575 |
| 2019-12-18 | $4.86 | $4.86 | $4.80 | $4.84 | $4.83 | 328,034 |
| 2019-12-17 | $4.95 | $4.99 | $4.95 | $4.98 | $4.97 | 640,467 |
| 2019-12-16 | $4.89 | $4.93 | $4.88 | $4.89 | $4.88 | 721,399 |
| 2019-12-13 | $4.83 | $4.90 | $4.82 | $4.85 | $4.84 | 128,285 |
| 2019-12-12 | $4.76 | $4.80 | $4.75 | $4.78 | $4.77 | 325,894 |
| 2019-12-11 | $4.83 | $4.83 | $4.72 | $4.76 | $4.75 | 94,641 |
| 2019-12-10 | $4.70 | $4.73 | $4.69 | $4.71 | $4.70 | 121,415 |
| 2019-12-09 | $4.75 | $4.75 | $4.70 | $4.72 | $4.71 | 36,027 |
| 2019-12-06 | $4.64 | $4.74 | $4.64 | $4.73 | $4.72 | 104,593 |
| 2019-12-05 | $4.73 | $4.79 | $4.73 | $4.76 | $4.75 | 44,020 |
| 2019-12-04 | $4.82 | $4.83 | $4.73 | $4.76 | $4.75 | 32,048 |
| 2019-12-03 | $4.67 | $4.73 | $4.67 | $4.71 | $4.70 | 66,203 |
| 2019-12-02 | $4.75 | $4.75 | $4.71 | $4.72 | $4.71 | 159,485 |
| 2019-11-29 | $4.75 | $4.85 | $4.68 | $4.77 | $4.76 | 75,998 |
| 2019-11-27 | $4.89 | $4.93 | $4.86 | $4.88 | $4.87 | 48,558 |
| 2019-11-26 | $4.89 | $4.95 | $4.89 | $4.93 | $4.92 | 49,188 |
| 2019-11-25 | $4.90 | $4.92 | $4.85 | $4.89 | $4.88 | 75,826 |
| 2019-11-22 | $4.86 | $4.86 | $4.81 | $4.83 | $4.82 | 119,849 |
| 2019-11-21 | $4.85 | $4.85 | $4.80 | $4.80 | $4.79 | 197,828 |
| 2019-11-20 | $4.80 | $4.84 | $4.80 | $4.81 | $4.80 | 110,546 |
| 2019-11-19 | $4.88 | $4.88 | $4.84 | $4.86 | $4.85 | 520,952 |
| 2019-11-18 | $4.81 | $4.89 | $4.81 | $4.85 | $4.84 | 281,529 |
| 2019-11-15 | $4.83 | $4.89 | $4.83 | $4.86 | $4.85 | 207,629 |
| 2019-11-14 | $4.79 | $4.88 | $4.79 | $4.87 | $4.86 | 218,631 |
| 2019-11-13 | $4.84 | $4.91 | $4.82 | $4.87 | $4.86 | 158,127 |
| 2019-11-12 | $4.91 | $4.92 | $4.85 | $4.89 | $4.88 | 120,039 |
| 2019-11-11 | $4.87 | $4.97 | $4.87 | $4.95 | $4.94 | 90,123 |
| 2019-11-08 | $5.09 | $5.09 | $5.01 | $5.01 | $5.00 | 92,739 |
| 2019-11-07 | $5.11 | $5.15 | $4.97 | $5.01 | $5.00 | 243,586 |
| 2019-11-06 | $4.82 | $4.88 | $4.82 | $4.82 | $4.81 | 48,590 |
| 2019-11-05 | $4.91 | $4.91 | $4.88 | $4.89 | $4.88 | 49,097 |
| 2019-11-04 | $4.95 | $4.95 | $4.79 | $4.89 | $4.88 | 222,660 |
| 2019-11-01 | $4.80 | $4.84 | $4.76 | $4.84 | $4.83 | 251,440 |
| 2019-10-31 | $4.69 | $4.73 | $4.65 | $4.72 | $4.71 | 1,006,779 |
| 2019-10-30 | $4.84 | $4.84 | $4.67 | $4.82 | $4.81 | 645,755 |
| 2019-10-29 | $4.81 | $5.06 | $4.81 | $4.95 | $4.94 | 1,056,012 |
| 2019-10-28 | $5.16 | $5.16 | $4.99 | $5.07 | $5.06 | 200,864 |
| 2019-10-25 | $4.86 | $4.94 | $4.86 | $4.92 | $4.91 | 82,532 |
| 2019-10-24 | $4.98 | $4.98 | $4.88 | $4.90 | $4.89 | 553,086 |
| 2019-10-23 | $4.88 | $4.92 | $4.88 | $4.91 | $4.90 | 77,959 |
| 2019-10-22 | $4.82 | $4.87 | $4.82 | $4.86 | $4.85 | 142,149 |
| 2019-10-21 | $4.82 | $4.91 | $4.82 | $4.88 | $4.87 | 211,475 |
| 2019-10-18 | $4.89 | $4.93 | $4.87 | $4.91 | $4.90 | 242,103 |
| 2019-10-17 | $4.96 | $4.96 | $4.89 | $4.93 | $4.92 | 44,307 |
| 2019-10-16 | $4.90 | $4.91 | $4.88 | $4.91 | $4.90 | 264,174 |
| 2019-10-15 | $4.85 | $4.92 | $4.80 | $4.91 | $4.90 | 87,388 |
| 2019-10-14 | $4.88 | $5.00 | $4.88 | $4.95 | $4.94 | 91,719 |
| 2019-10-11 | $4.90 | $5.00 | $4.90 | $4.96 | $4.95 | 184,463 |
| 2019-10-10 | $4.82 | $4.89 | $4.82 | $4.89 | $4.88 | 481,391 |
| 2019-10-09 | $4.87 | $4.87 | $4.82 | $4.85 | $4.84 | 156,194 |
| 2019-10-08 | $4.89 | $4.98 | $4.88 | $4.92 | $4.91 | 173,940 |
| 2019-10-07 | $4.82 | $4.92 | $4.82 | $4.91 | $4.90 | 49,812 |
| 2019-10-04 | $4.87 | $4.92 | $4.82 | $4.90 | $4.89 | 96,377 |
| 2019-10-03 | $4.92 | $4.95 | $4.85 | $4.91 | $4.90 | 105,387 |
| 2019-10-02 | $4.96 | $4.96 | $4.91 | $4.92 | $4.91 | 45,338 |
| 2019-10-01 | $5.05 | $5.05 | $4.97 | $4.99 | $4.98 | 48,427 |
| 2019-09-30 | $5.02 | $5.02 | $4.99 | $5.02 | $5.01 | 50,980 |
| 2019-09-27 | $4.98 | $5.04 | $4.94 | $4.97 | $4.96 | 262,144 |
| 2019-09-26 | $5.01 | $5.03 | $4.96 | $4.98 | $4.97 | 241,034 |
| 2019-09-25 | $4.98 | $5.02 | $4.95 | $5.00 | $4.99 | 181,108 |
| 2019-09-24 | $5.18 | $5.22 | $5.15 | $5.17 | $5.16 | 33,412 |
| 2019-09-23 | $5.11 | $5.20 | $5.11 | $5.20 | $5.19 | 269,716 |
| 2019-09-20 | $5.27 | $5.31 | $5.25 | $5.28 | $5.27 | 149,606 |
| 2019-09-19 | $5.35 | $5.38 | $5.32 | $5.33 | $5.32 | 39,599 |
| 2019-09-18 | $5.40 | $5.41 | $5.35 | $5.40 | $5.39 | 286,973 |
| 2019-09-17 | $5.38 | $5.38 | $5.32 | $5.38 | $5.37 | 126,768 |
| 2019-09-16 | $5.36 | $5.45 | $5.35 | $5.43 | $5.42 | 183,213 |
| 2019-09-13 | $5.48 | $5.48 | $5.41 | $5.46 | $5.45 | 180,877 |
| 2019-09-12 | $5.40 | $5.41 | $5.25 | $5.29 | $5.28 | 113,102 |
| 2019-09-11 | $5.42 | $5.44 | $5.36 | $5.43 | $5.42 | 161,134 |
| 2019-09-10 | $5.37 | $5.37 | $5.31 | $5.32 | $5.31 | 99,675 |
| 2019-09-09 | $5.34 | $5.41 | $5.34 | $5.37 | $5.36 | 114,428 |
| 2019-09-06 | $5.20 | $5.30 | $5.20 | $5.28 | $5.27 | 157,013 |
| 2019-09-05 | $5.20 | $5.22 | $5.15 | $5.22 | $5.21 | 101,973 |
| 2019-09-04 | $5.05 | $5.05 | $5.00 | $5.04 | $5.03 | 75,187 |
| 2019-09-03 | $5.07 | $5.07 | $5.02 | $5.07 | $5.06 | 134,872 |
| 2019-08-30 | $5.15 | $5.25 | $5.12 | $5.21 | $5.20 | 106,033 |
| 2019-08-29 | $4.85 | $5.05 | $4.85 | $5.02 | $5.01 | 132,407 |
| 2019-08-28 | $4.85 | $4.89 | $4.78 | $4.89 | $4.88 | 123,257 |
| 2019-08-27 | $4.84 | $4.92 | $4.84 | $4.88 | $4.87 | 173,627 |
| 2019-08-26 | $4.96 | $5.02 | $4.96 | $5.02 | $5.01 | 210,630 |
| 2019-08-23 | $5.09 | $5.09 | $4.89 | $4.93 | $4.92 | 2,356,570 |
| 2019-08-22 | $5.21 | $5.21 | $5.12 | $5.18 | $5.17 | 546,599 |
| 2019-08-21 | $5.53 | $5.53 | $5.43 | $5.45 | $5.44 | 1,324,085 |
| 2019-08-20 | $5.54 | $5.56 | $5.50 | $5.53 | $5.52 | 71,289 |
| 2019-08-19 | $5.50 | $5.57 | $5.47 | $5.51 | $5.50 | 117,703 |
| 2019-08-16 | $5.40 | $5.40 | $5.34 | $5.40 | $5.39 | 174,177 |
| 2019-08-15 | $5.31 | $5.39 | $5.30 | $5.39 | $5.38 | 213,115 |
| 2019-08-14 | $5.35 | $5.50 | $5.35 | $5.36 | $5.35 | 96,880 |
| 2019-08-13 | $5.36 | $5.57 | $5.36 | $5.52 | $5.51 | 139,669 |
| 2019-08-12 | $5.45 | $5.58 | $5.45 | $5.50 | $5.49 | 95,021 |
| 2019-08-09 | $5.60 | $5.64 | $5.53 | $5.59 | $5.58 | 42,402 |
| 2019-08-08 | $5.67 | $5.68 | $5.61 | $5.65 | $5.64 | 127,662 |
| 2019-08-07 | $5.41 | $5.56 | $5.35 | $5.54 | $5.53 | 220,325 |
| 2019-08-06 | $5.47 | $5.87 | $5.47 | $5.75 | $5.74 | 167,051 |
| 2019-08-05 | $5.82 | $5.87 | $5.75 | $5.75 | $5.74 | 110,475 |
| 2019-08-02 | $5.99 | $6.04 | $5.98 | $6.02 | $6.01 | 54,403 |
| 2019-08-01 | $6.29 | $6.31 | $6.06 | $6.09 | $6.08 | 78,444 |
| 2019-07-31 | $6.35 | $6.35 | $6.25 | $6.25 | $6.24 | 18,594 |
| 2019-07-30 | $6.30 | $6.34 | $6.28 | $6.32 | $6.31 | 14,203 |
| 2019-07-29 | $6.38 | $6.38 | $6.30 | $6.38 | $6.37 | 127,076 |
| 2019-07-26 | $6.34 | $6.49 | $6.29 | $6.48 | $6.47 | 85,592 |
| 2019-07-25 | $6.40 | $6.40 | $6.27 | $6.27 | $6.26 | 43,090 |
| 2019-07-24 | $6.40 | $6.40 | $6.34 | $6.39 | $6.38 | 47,185 |
| 2019-07-23 | $6.17 | $6.32 | $6.17 | $6.31 | $6.30 | 79,064 |
| 2019-07-22 | $6.25 | $6.25 | $6.11 | $6.16 | $6.15 | 21,455 |
| 2019-07-19 | $6.12 | $6.18 | $6.12 | $6.15 | $6.14 | 30,804 |
| 2019-07-18 | $6.04 | $6.15 | $6.04 | $6.13 | $6.12 | 45,889 |
| 2019-07-17 | $6.20 | $6.22 | $6.17 | $6.20 | $6.19 | 16,229 |
| 2019-07-16 | $6.11 | $6.18 | $6.10 | $6.12 | $6.11 | 34,920 |
| 2019-07-15 | $6.07 | $6.17 | $6.07 | $6.15 | $6.14 | 54,419 |
| 2019-07-12 | $6.08 | $6.10 | $6.04 | $6.07 | $6.06 | 26,837 |
| 2019-07-11 | $6.12 | $6.13 | $6.05 | $6.08 | $6.07 | 76,305 |
| 2019-07-10 | $6.16 | $6.16 | $6.09 | $6.12 | $6.11 | 58,346 |
| 2019-07-09 | $6.00 | $6.10 | $5.99 | $6.10 | $6.09 | 12,610 |
| 2019-07-08 | $6.10 | $6.11 | $5.96 | $5.99 | $5.98 | 36,066 |
| 2019-07-05 | $6.07 | $6.19 | $6.03 | $6.11 | $6.10 | 29,286 |
| 2019-07-03 | $6.30 | $6.30 | $6.25 | $6.26 | $6.25 | 20,609 |
| 2019-07-02 | $6.30 | $6.30 | $6.17 | $6.24 | $6.23 | 31,218 |
| 2019-07-01 | $6.05 | $6.17 | $6.05 | $6.12 | $6.11 | 19,399 |
| 2019-06-28 | $6.03 | $6.08 | $6.00 | $6.03 | $6.02 | 50,707 |
| 2019-06-27 | $5.92 | $6.00 | $5.92 | $5.99 | $5.98 | 63,407 |
| 2019-06-26 | $5.94 | $5.98 | $5.89 | $5.93 | $5.92 | 31,562 |
| 2019-06-25 | $5.97 | $5.99 | $5.96 | $5.99 | $5.98 | 58,106 |
| 2019-06-24 | $6.02 | $6.05 | $6.01 | $6.03 | $6.02 | 61,025 |
| 2019-06-21 | $5.97 | $6.07 | $5.97 | $6.02 | $6.01 | 27,071 |
| 2019-06-20 | $6.12 | $6.12 | $6.07 | $6.08 | $6.07 | 48,885 |
| 2019-06-19 | $6.00 | $6.00 | $5.95 | $5.99 | $5.98 | 30,838 |
| 2019-06-18 | $5.81 | $5.96 | $5.81 | $5.95 | $5.94 | 136,420 |
| 2019-06-17 | $5.77 | $5.85 | $5.77 | $5.84 | $5.83 | 31,249 |
| 2019-06-14 | $5.87 | $5.87 | $5.75 | $5.80 | $5.79 | 81,666 |
| 2019-06-13 | $5.99 | $5.99 | $5.90 | $5.91 | $5.90 | 90,480 |
| 2019-06-12 | $5.99 | $6.02 | $5.95 | $5.98 | $5.97 | 9,845 |
| 2019-06-11 | $6.18 | $6.18 | $5.99 | $6.10 | $6.09 | 33,072 |
| 2019-06-10 | $6.06 | $6.07 | $6.00 | $6.00 | $5.96 | 63,480 |
| 2019-06-07 | $6.09 | $6.16 | $6.09 | $6.12 | $6.08 | 62,017 |
| 2019-06-06 | $5.81 | $6.06 | $5.80 | $6.05 | $6.01 | 108,113 |
| 2019-06-05 | $5.81 | $5.81 | $5.74 | $5.74 | $5.71 | 86,911 |
| 2019-06-04 | $5.85 | $5.88 | $5.74 | $5.85 | $5.81 | 87,336 |
| 2019-06-03 | $5.98 | $5.98 | $5.83 | $5.88 | $5.84 | 64,274 |
| 2019-05-31 | $5.80 | $5.87 | $5.77 | $5.81 | $5.78 | 102,334 |
| 2019-05-30 | $5.99 | $6.00 | $5.93 | $5.97 | $5.93 | 16,533 |
| 2019-05-29 | $5.99 | $6.05 | $5.98 | $6.03 | $5.99 | 85,600 |
| 2019-05-28 | $6.05 | $6.08 | $6.00 | $6.03 | $5.99 | 45,521 |
| 2019-05-24 | $5.77 | $5.82 | $5.74 | $5.78 | $5.75 | 53,325 |
| 2019-05-23 | $5.70 | $5.74 | $5.65 | $5.72 | $5.69 | 75,099 |
| 2019-05-22 | $5.92 | $5.96 | $5.90 | $5.90 | $5.86 | 39,567 |
| 2019-05-21 | $5.98 | $5.99 | $5.92 | $5.98 | $5.94 | 127,081 |
| 2019-05-20 | $6.04 | $6.04 | $5.88 | $5.91 | $5.87 | 201,645 |
| 2019-05-17 | $6.11 | $6.15 | $6.05 | $6.05 | $6.01 | 184,615 |
| 2019-05-16 | $6.23 | $6.26 | $6.11 | $6.25 | $6.21 | 333,743 |
| 2019-05-15 | $6.27 | $6.33 | $6.18 | $6.26 | $6.22 | 27,540 |
| 2019-05-14 | $6.21 | $6.24 | $6.17 | $6.21 | $6.17 | 80,889 |
| 2019-05-13 | $6.15 | $6.17 | $6.05 | $6.07 | $6.03 | 70,513 |
| 2019-05-10 | $6.23 | $6.41 | $6.20 | $6.36 | $6.32 | 106,025 |
| 2019-05-09 | $6.25 | $6.28 | $6.13 | $6.25 | $6.21 | 275,680 |
| 2019-05-08 | $6.31 | $6.39 | $6.30 | $6.38 | $6.34 | 141,323 |
| 2019-05-07 | $6.54 | $6.61 | $6.40 | $6.41 | $6.37 | 219,971 |
| 2019-05-06 | $6.58 | $6.62 | $6.50 | $6.60 | $6.56 | 140,802 |
| 2019-05-03 | $6.86 | $6.86 | $6.80 | $6.86 | $6.82 | 25,023 |
| 2019-05-02 | $6.72 | $6.86 | $6.72 | $6.82 | $6.78 | 61,170 |
| 2019-05-01 | $6.83 | $6.85 | $6.78 | $6.78 | $6.74 | 43,162 |
| 2019-04-30 | $6.75 | $6.82 | $6.74 | $6.78 | $6.74 | 80,874 |
| 2019-04-29 | $6.77 | $6.80 | $6.74 | $6.78 | $6.74 | 212,867 |
| 2019-04-26 | $6.81 | $6.87 | $6.76 | $6.77 | $6.73 | 78,843 |
| 2019-04-25 | $6.84 | $6.84 | $6.69 | $6.73 | $6.69 | 80,590 |
| 2019-04-24 | $6.97 | $7.02 | $6.91 | $6.91 | $6.87 | 71,375 |
| 2019-04-23 | $7.00 | $7.16 | $7.00 | $7.12 | $7.08 | 104,734 |
| 2019-04-22 | $7.30 | $7.39 | $7.18 | $7.20 | $7.16 | 51,409 |
| 2019-04-18 | $7.32 | $7.32 | $7.22 | $7.29 | $7.25 | 106,679 |
| 2019-04-17 | $7.25 | $7.45 | $7.25 | $7.41 | $7.37 | 598,281 |
| 2019-04-16 | $6.71 | $6.72 | $6.65 | $6.67 | $6.63 | 66,493 |
| 2019-04-15 | $6.60 | $6.73 | $6.59 | $6.69 | $6.65 | 149,486 |
| 2019-04-12 | $6.62 | $6.66 | $6.62 | $6.66 | $6.62 | 118,007 |
| 2019-04-11 | $6.62 | $6.71 | $6.55 | $6.61 | $6.57 | 314,817 |
| 2019-04-10 | $6.75 | $6.76 | $6.68 | $6.69 | $6.65 | 138,159 |
| 2019-04-09 | $6.64 | $6.65 | $6.56 | $6.58 | $6.54 | 92,525 |
| 2019-04-08 | $6.48 | $6.54 | $6.48 | $6.54 | $6.50 | 30,127 |
| 2019-04-05 | $6.45 | $6.52 | $6.41 | $6.46 | $6.42 | 113,432 |
| 2019-04-04 | $6.45 | $6.47 | $6.42 | $6.45 | $6.41 | 188,555 |
| 2019-04-03 | $6.40 | $6.46 | $6.34 | $6.39 | $6.35 | 117,651 |
| 2019-04-02 | $6.25 | $6.31 | $6.24 | $6.29 | $6.25 | 64,203 |
| 2019-04-01 | $6.11 | $6.18 | $6.10 | $6.18 | $6.14 | 76,243 |
| 2019-03-29 | $6.04 | $6.07 | $6.01 | $6.07 | $6.03 | 93,369 |
| 2019-03-28 | $5.95 | $6.15 | $5.92 | $6.07 | $6.03 | 186,932 |
| 2019-03-27 | $6.30 | $6.41 | $6.05 | $6.07 | $6.03 | 146,710 |
| 2019-03-26 | $6.44 | $6.44 | $6.36 | $6.38 | $6.34 | 106,174 |
| 2019-03-25 | $6.46 | $6.46 | $6.34 | $6.37 | $6.33 | 102,389 |
| 2019-03-22 | $6.43 | $6.50 | $6.35 | $6.39 | $6.35 | 88,039 |
| 2019-03-21 | $6.33 | $6.45 | $6.33 | $6.45 | $6.41 | 28,851 |
| 2019-03-20 | $6.42 | $6.44 | $6.33 | $6.40 | $6.36 | 56,158 |
| 2019-03-19 | $6.34 | $6.42 | $6.34 | $6.35 | $6.31 | 18,026 |
| 2019-03-18 | $6.30 | $6.49 | $6.26 | $6.38 | $6.34 | 258,523 |
| 2019-03-15 | $6.16 | $6.26 | $6.16 | $6.26 | $6.22 | 48,575 |
| 2019-03-14 | $6.03 | $6.09 | $6.00 | $6.06 | $6.02 | 30,775 |
| 2019-03-13 | $5.97 | $6.04 | $5.97 | $5.99 | $5.95 | 94,265 |
| 2019-03-12 | $6.02 | $6.11 | $6.02 | $6.05 | $6.01 | 38,216 |
| 2019-03-11 | $5.99 | $6.04 | $5.99 | $6.01 | $5.97 | 168,884 |
| 2019-03-08 | $6.07 | $6.08 | $6.00 | $6.04 | $6.00 | 116,135 |
| 2019-03-07 | $6.43 | $6.43 | $6.22 | $6.28 | $6.24 | 56,057 |
| 2019-03-06 | $6.28 | $6.40 | $6.28 | $6.30 | $6.26 | 53,220 |
| 2019-03-05 | $6.25 | $6.33 | $6.25 | $6.33 | $6.29 | 50,599 |
| 2019-03-04 | $6.17 | $6.31 | $6.16 | $6.17 | $6.13 | 346,218 |
| 2019-03-01 | $6.35 | $6.46 | $6.35 | $6.40 | $6.36 | 116,604 |
| 2019-02-28 | $6.39 | $6.47 | $6.39 | $6.42 | $6.38 | 66,779 |
| 2019-02-27 | $6.32 | $6.43 | $6.32 | $6.39 | $6.35 | 492,199 |
| 2019-02-26 | $6.68 | $6.75 | $6.57 | $6.59 | $6.55 | 275,522 |
| 2019-02-25 | $6.87 | $6.93 | $6.76 | $6.83 | $6.78 | 148,989 |
| 2019-02-22 | $6.40 | $6.44 | $6.33 | $6.41 | $6.37 | 56,159 |
| 2019-02-21 | $6.43 | $6.45 | $6.35 | $6.35 | $6.31 | 74,900 |
| 2019-02-20 | $6.44 | $6.46 | $6.29 | $6.40 | $6.36 | 66,772 |
| 2019-02-19 | $6.24 | $6.34 | $6.18 | $6.33 | $6.29 | 186,984 |
| 2019-02-15 | $6.46 | $6.55 | $6.45 | $6.50 | $6.46 | 193,263 |
| 2019-02-14 | $6.70 | $6.70 | $6.55 | $6.62 | $6.58 | 208,327 |
| 2019-02-13 | $6.50 | $6.53 | $6.29 | $6.47 | $6.43 | 54,377 |
| 2019-02-12 | $6.30 | $6.30 | $6.20 | $6.27 | $6.23 | 159,580 |
| 2019-02-11 | $6.10 | $6.10 | $6.01 | $6.03 | $5.99 | 36,175 |
| 2019-02-08 | $5.91 | $6.00 | $5.90 | $5.95 | $5.91 | 71,034 |
| 2019-02-07 | $6.09 | $6.11 | $6.00 | $6.02 | $5.98 | 75,447 |
| 2019-02-06 | $6.19 | $6.22 | $6.11 | $6.12 | $6.08 | 51,623 |
| 2019-02-05 | $6.05 | $6.18 | $6.05 | $6.18 | $6.14 | 153,220 |
| 2019-02-04 | $6.10 | $6.14 | $6.00 | $6.05 | $6.01 | 72,168 |
| 2019-02-01 | $6.05 | $6.05 | $5.90 | $6.00 | $5.96 | 120,330 |
| 2019-01-31 | $5.82 | $5.95 | $5.82 | $5.92 | $5.88 | 285,426 |
| 2019-01-30 | $5.85 | $5.87 | $5.74 | $5.87 | $5.83 | 90,604 |
| 2019-01-29 | $5.94 | $5.94 | $5.85 | $5.87 | $5.83 | 127,519 |
| 2019-01-28 | $6.00 | $6.00 | $5.90 | $6.00 | $5.96 | 205,614 |
| 2019-01-25 | $6.00 | $6.01 | $5.98 | $6.00 | $5.96 | 43,490 |
| 2019-01-24 | $5.97 | $5.97 | $5.83 | $5.90 | $5.86 | 222,315 |
| 2019-01-23 | $5.70 | $5.82 | $5.70 | $5.77 | $5.74 | 78,153 |
| 2019-01-22 | $5.59 | $5.72 | $5.59 | $5.62 | $5.59 | 102,509 |
| 2019-01-18 | $5.61 | $5.70 | $5.61 | $5.69 | $5.66 | 322,487 |
| 2019-01-17 | $5.52 | $5.63 | $5.51 | $5.62 | $5.59 | 699,228 |
| 2019-01-16 | $5.85 | $5.90 | $5.85 | $5.89 | $5.85 | 53,227 |
| 2019-01-15 | $5.76 | $5.89 | $5.75 | $5.85 | $5.81 | 639,967 |
| 2019-01-14 | $5.78 | $5.94 | $5.67 | $5.77 | $5.74 | 1,755,990 |
| 2019-01-11 | $5.95 | $6.09 | $5.95 | $6.09 | $6.05 | 48,584 |
| 2019-01-10 | $6.04 | $6.13 | $6.00 | $6.07 | $6.03 | 738,954 |
| 2019-01-09 | $6.22 | $6.27 | $6.20 | $6.25 | $6.21 | 69,379 |
| 2019-01-08 | $6.20 | $6.47 | $6.20 | $6.46 | $6.42 | 161,435 |
| 2019-01-07 | $6.13 | $6.22 | $6.05 | $6.13 | $6.09 | 87,550 |
| 2019-01-04 | $6.00 | $6.17 | $5.98 | $6.14 | $6.10 | 205,742 |
| 2019-01-03 | $5.95 | $5.96 | $5.89 | $5.91 | $5.87 | 251,761 |
| 2019-01-02 | $6.16 | $6.21 | $6.14 | $6.18 | $6.14 | 174,187 |
| 2018-12-31 | $6.38 | $6.45 | $6.30 | $6.33 | $6.29 | 64,037 |
| 2018-12-28 | $6.31 | $6.46 | $6.31 | $6.44 | $6.40 | 582,885 |
| 2018-12-27 | $6.20 | $6.29 | $6.15 | $6.18 | $6.14 | 163,237 |
| 2018-12-26 | $6.43 | $6.59 | $6.41 | $6.59 | $6.55 | 95,758 |
| 2018-12-24 | $6.56 | $6.56 | $6.41 | $6.47 | $6.43 | 62,480 |
| 2018-12-21 | $6.48 | $6.62 | $6.45 | $6.47 | $6.43 | 342,465 |
| 2018-12-20 | $6.57 | $6.60 | $6.40 | $6.46 | $6.42 | 193,707 |
| 2018-12-19 | $6.80 | $6.89 | $6.58 | $6.66 | $6.62 | 100,834 |
| 2018-12-18 | $6.91 | $7.00 | $6.91 | $6.99 | $6.95 | 116,632 |
| 2018-12-17 | $6.93 | $6.98 | $6.86 | $6.86 | $6.82 | 401,588 |
| 2018-12-14 | $7.36 | $7.36 | $7.24 | $7.30 | $7.26 | 31,428 |
| 2018-12-13 | $7.31 | $7.33 | $7.25 | $7.33 | $7.29 | 61,865 |
| 2018-12-12 | $7.12 | $7.29 | $7.10 | $7.22 | $7.18 | 176,769 |
| 2018-12-11 | $7.00 | $7.08 | $6.91 | $6.99 | $6.95 | 65,497 |
| 2018-12-10 | $6.91 | $6.95 | $6.76 | $6.87 | $6.83 | 54,172 |
| 2018-12-07 | $7.09 | $7.11 | $6.93 | $6.93 | $6.89 | 101,247 |
| 2018-12-06 | $7.16 | $7.16 | $6.90 | $7.10 | $7.06 | 111,348 |
| 2018-12-04 | $7.25 | $7.39 | $7.16 | $7.16 | $7.12 | 78,922 |
| 2018-12-03 | $7.33 | $7.34 | $7.21 | $7.27 | $7.23 | 119,310 |
| 2018-11-30 | $7.57 | $7.58 | $7.45 | $7.53 | $7.48 | 54,156 |
| 2018-11-29 | $7.51 | $7.60 | $7.51 | $7.57 | $7.52 | 53,640 |
| 2018-11-28 | $7.41 | $7.59 | $7.41 | $7.56 | $7.51 | 95,618 |
| 2018-11-27 | $7.28 | $7.39 | $7.28 | $7.30 | $7.26 | 37,234 |
| 2018-11-26 | $7.22 | $7.22 | $7.10 | $7.15 | $7.11 | 113,083 |
| 2018-11-23 | $7.04 | $7.25 | $7.04 | $7.10 | $7.06 | 17,193 |
| 2018-11-21 | $7.23 | $7.37 | $7.23 | $7.29 | $7.25 | 34,435 |
| 2018-11-20 | $7.30 | $7.40 | $7.29 | $7.31 | $7.27 | 253,757 |
| 2018-11-19 | $7.43 | $7.44 | $7.27 | $7.27 | $7.23 | 325,896 |
| 2018-11-16 | $6.98 | $7.12 | $6.97 | $7.12 | $7.08 | 190,147 |
| 2018-11-15 | $6.83 | $6.95 | $6.80 | $6.87 | $6.83 | 64,871 |
| 2018-11-14 | $6.86 | $6.90 | $6.75 | $6.84 | $6.80 | 102,106 |
| 2018-11-13 | $6.70 | $6.84 | $6.69 | $6.82 | $6.78 | 58,708 |
| 2018-11-12 | $6.74 | $6.80 | $6.68 | $6.69 | $6.65 | 872,979 |
| 2018-11-09 | $6.69 | $6.75 | $6.68 | $6.68 | $6.64 | 86,107 |
| 2018-11-08 | $6.75 | $6.75 | $6.60 | $6.70 | $6.66 | 91,879 |
| 2018-11-07 | $6.49 | $6.62 | $6.49 | $6.62 | $6.58 | 51,389 |
| 2018-11-06 | $6.65 | $6.65 | $6.50 | $6.57 | $6.53 | 163,346 |
| 2018-11-05 | $6.66 | $6.66 | $6.59 | $6.65 | $6.61 | 347,584 |
| 2018-11-02 | $6.39 | $6.68 | $6.39 | $6.50 | $6.46 | 107,086 |
| 2018-11-01 | $6.31 | $6.44 | $6.21 | $6.39 | $6.35 | 42,475 |
| 2018-10-31 | $6.40 | $6.47 | $6.40 | $6.47 | $6.43 | 56,934 |
| 2018-10-30 | $6.24 | $6.27 | $6.10 | $6.20 | $6.16 | 303,554 |
| 2018-10-29 | $6.37 | $6.55 | $6.35 | $6.38 | $6.34 | 95,741 |
| 2018-10-26 | $6.54 | $6.57 | $6.45 | $6.52 | $6.48 | 79,862 |
| 2018-10-25 | $6.67 | $6.80 | $6.67 | $6.75 | $6.71 | 266,019 |
| 2018-10-24 | $6.70 | $6.71 | $6.52 | $6.53 | $6.49 | 71,568 |
| 2018-10-23 | $6.47 | $6.58 | $6.46 | $6.58 | $6.54 | 185,449 |
| 2018-10-22 | $6.71 | $6.75 | $6.51 | $6.71 | $6.67 | 65,389 |
| 2018-10-19 | $6.26 | $6.32 | $6.20 | $6.25 | $6.21 | 33,475 |
| 2018-10-18 | $6.33 | $6.37 | $6.20 | $6.20 | $6.16 | 87,878 |
| 2018-10-17 | $6.45 | $6.56 | $6.45 | $6.55 | $6.51 | 69,545 |
| 2018-10-16 | $6.43 | $6.54 | $6.43 | $6.54 | $6.50 | 151,615 |
| 2018-10-15 | $6.33 | $6.44 | $6.33 | $6.43 | $6.39 | 78,831 |
| 2018-10-12 | $6.46 | $6.46 | $6.29 | $6.45 | $6.41 | 216,576 |
| 2018-10-11 | $6.32 | $6.32 | $6.01 | $6.09 | $6.05 | 172,084 |
| 2018-10-10 | $6.45 | $6.49 | $6.34 | $6.34 | $6.30 | 321,302 |
| 2018-10-09 | $6.54 | $6.54 | $6.44 | $6.51 | $6.47 | 108,757 |
| 2018-10-08 | $6.60 | $6.60 | $6.43 | $6.54 | $6.50 | 85,601 |
| 2018-10-05 | $6.62 | $6.68 | $6.55 | $6.59 | $6.55 | 47,954 |
| 2018-10-04 | $6.68 | $6.72 | $6.50 | $6.55 | $6.51 | 152,444 |
| 2018-10-03 | $6.95 | $6.95 | $6.83 | $6.86 | $6.82 | 123,758 |
| 2018-10-02 | $6.82 | $6.88 | $6.82 | $6.84 | $6.80 | 139,847 |
| 2018-10-01 | $7.19 | $7.22 | $7.11 | $7.16 | $7.12 | 248,129 |
| 2018-09-28 | $7.13 | $7.17 | $7.10 | $7.13 | $7.09 | 92,023 |
| 2018-09-27 | $7.05 | $7.07 | $7.03 | $7.07 | $7.03 | 301,445 |
| 2018-09-26 | $7.07 | $7.20 | $7.07 | $7.16 | $7.12 | 498,479 |
| 2018-09-25 | $6.97 | $7.05 | $6.97 | $7.05 | $7.01 | 98,650 |
| 2018-09-24 | $6.96 | $7.05 | $6.96 | $6.99 | $6.95 | 159,720 |
| 2018-09-21 | $6.99 | $6.99 | $6.93 | $6.97 | $6.93 | 187,000 |
| 2018-09-20 | $6.68 | $6.68 | $6.63 | $6.64 | $6.60 | 309,793 |
| 2018-09-19 | $6.60 | $6.68 | $6.55 | $6.66 | $6.62 | 464,273 |
| 2018-09-18 | $6.06 | $6.21 | $6.06 | $6.20 | $6.16 | 354,274 |
| 2018-09-17 | $6.20 | $6.22 | $6.15 | $6.16 | $6.12 | 166,654 |
| 2018-09-14 | $6.23 | $6.28 | $6.17 | $6.27 | $6.23 | 283,295 |
| 2018-09-13 | $5.81 | $5.90 | $5.75 | $5.86 | $5.82 | 78,203 |
| 2018-09-12 | $5.56 | $5.69 | $5.55 | $5.69 | $5.66 | 91,774 |
| 2018-09-11 | $5.51 | $5.61 | $5.51 | $5.60 | $5.57 | 160,698 |
| 2018-09-10 | $5.71 | $5.71 | $5.66 | $5.68 | $5.65 | 81,211 |
| 2018-09-07 | $5.71 | $5.76 | $5.60 | $5.76 | $5.73 | 403,074 |
| 2018-09-06 | $5.78 | $5.83 | $5.76 | $5.80 | $5.77 | 203,357 |
| 2018-09-05 | $5.88 | $5.88 | $5.80 | $5.85 | $5.81 | 54,265 |
| 2018-09-04 | $6.03 | $6.03 | $5.97 | $5.99 | $5.95 | 193,470 |
| 2018-08-31 | $5.92 | $5.97 | $5.87 | $5.90 | $5.86 | 167,233 |
| 2018-08-30 | $6.13 | $6.13 | $6.00 | $6.01 | $5.97 | 369,768 |
| 2018-08-29 | $6.40 | $6.40 | $6.14 | $6.20 | $6.16 | 133,643 |
| 2018-08-28 | $6.35 | $6.40 | $6.31 | $6.33 | $6.29 | 79,977 |
| 2018-08-27 | $6.31 | $6.40 | $6.25 | $6.39 | $6.35 | 129,084 |
| 2018-08-24 | $5.98 | $6.12 | $5.98 | $6.12 | $6.08 | 55,892 |
| 2018-08-23 | $6.14 | $6.14 | $6.03 | $6.06 | $6.02 | 105,522 |
| 2018-08-22 | $6.30 | $6.34 | $6.28 | $6.33 | $6.29 | 82,205 |
| 2018-08-21 | $6.05 | $6.28 | $6.05 | $6.22 | $6.18 | 257,097 |
| 2018-08-20 | $5.80 | $5.96 | $5.80 | $5.96 | $5.92 | 256,139 |
| 2018-08-17 | $5.81 | $5.81 | $5.48 | $5.63 | $5.60 | 94,357 |
| 2018-08-16 | $5.36 | $5.52 | $5.36 | $5.48 | $5.45 | 87,181 |
| 2018-08-15 | $5.41 | $5.41 | $5.30 | $5.36 | $5.33 | 171,505 |
| 2018-08-14 | $5.70 | $5.73 | $5.68 | $5.72 | $5.69 | 102,115 |
| 2018-08-13 | $5.72 | $5.75 | $5.69 | $5.69 | $5.66 | 53,485 |
| 2018-08-10 | $5.71 | $5.75 | $5.62 | $5.68 | $5.65 | 101,713 |
| 2018-08-09 | $5.56 | $5.60 | $5.43 | $5.59 | $5.56 | 385,119 |
| 2018-08-08 | $5.32 | $5.37 | $5.32 | $5.36 | $5.33 | 78,080 |
| 2018-08-07 | $5.26 | $5.40 | $5.25 | $5.38 | $5.35 | 151,329 |
| 2018-08-06 | $5.18 | $5.26 | $5.16 | $5.21 | $5.18 | 179,221 |
| 2018-08-03 | $5.37 | $5.38 | $5.25 | $5.38 | $5.35 | 149,578 |
| 2018-08-02 | $5.56 | $5.59 | $5.54 | $5.56 | $5.53 | 128,645 |
| 2018-08-01 | $5.65 | $5.79 | $5.65 | $5.70 | $5.67 | 224,316 |
| 2018-07-31 | $5.54 | $5.75 | $5.54 | $5.70 | $5.67 | 57,934 |
| 2018-07-30 | $5.57 | $5.62 | $5.52 | $5.59 | $5.56 | 252,310 |
| 2018-07-27 | $5.68 | $5.79 | $5.67 | $5.75 | $5.72 | 128,295 |
| 2018-07-26 | $5.64 | $5.73 | $5.64 | $5.70 | $5.67 | 70,355 |
| 2018-07-25 | $5.73 | $5.81 | $5.71 | $5.75 | $5.72 | 107,807 |
| 2018-07-24 | $5.62 | $5.79 | $5.62 | $5.70 | $5.67 | 61,194 |
| 2018-07-23 | $5.56 | $5.59 | $5.55 | $5.58 | $5.55 | 87,175 |
| 2018-07-20 | $5.64 | $5.65 | $5.56 | $5.65 | $5.62 | 177,735 |
| 2018-07-19 | $5.59 | $5.59 | $5.54 | $5.58 | $5.55 | 267,937 |
| 2018-07-18 | $5.55 | $5.66 | $5.55 | $5.65 | $5.62 | 245,548 |
| 2018-07-17 | $5.68 | $5.70 | $5.65 | $5.68 | $5.65 | 324,810 |
| 2018-07-16 | $5.85 | $5.86 | $5.79 | $5.83 | $5.80 | 360,712 |
| 2018-07-13 | $6.09 | $6.15 | $6.09 | $6.13 | $6.09 | 153,643 |
| 2018-07-12 | $6.08 | $6.17 | $6.07 | $6.15 | $6.11 | 126,097 |
| 2018-07-11 | $6.03 | $6.08 | $6.03 | $6.06 | $6.02 | 627,200 |
| 2018-07-10 | $6.03 | $6.11 | $6.03 | $6.10 | $6.06 | 70,198 |
| 2018-07-09 | $5.99 | $6.14 | $5.97 | $6.14 | $6.10 | 112,335 |
| 2018-07-06 | $6.12 | $6.17 | $6.00 | $6.16 | $6.12 | 56,928 |
| 2018-07-05 | $6.11 | $6.24 | $6.06 | $6.18 | $6.14 | 154,448 |
| 2018-07-03 | $6.11 | $6.11 | $6.00 | $6.05 | $6.01 | 122,604 |
| 2018-07-02 | $6.09 | $6.15 | $6.07 | $6.15 | $6.11 | 162,887 |
| 2018-06-29 | $6.01 | $6.25 | $6.01 | $6.21 | $6.17 | 213,288 |
| 2018-06-28 | $5.79 | $5.91 | $5.78 | $5.91 | $5.87 | 89,911 |
| 2018-06-27 | $5.93 | $5.96 | $5.84 | $5.89 | $5.85 | 183,259 |
| 2018-06-26 | $6.00 | $6.04 | $5.91 | $6.00 | $5.96 | 110,388 |
| 2018-06-25 | $6.24 | $6.29 | $5.96 | $6.00 | $5.96 | 368,057 |
| 2018-06-22 | $6.54 | $6.54 | $6.00 | $6.25 | $6.21 | 1,036,132 |
| 2018-06-21 | $6.09 | $6.18 | $6.09 | $6.13 | $6.09 | 1,292,198 |
| 2018-06-20 | $6.22 | $6.22 | $6.16 | $6.21 | $6.17 | 124,763 |
| 2018-06-19 | $6.23 | $6.43 | $6.22 | $6.35 | $6.31 | 117,139 |
| 2018-06-18 | $6.57 | $6.58 | $6.46 | $6.51 | $6.47 | 136,523 |
| 2018-06-15 | $6.48 | $6.58 | $6.48 | $6.54 | $6.50 | 185,457 |
| 2018-06-14 | $6.65 | $6.72 | $6.65 | $6.67 | $6.63 | 157,927 |
| 2018-06-13 | $6.64 | $6.76 | $6.64 | $6.69 | $6.65 | 64,346 |
| 2018-06-12 | $6.89 | $6.90 | $6.78 | $6.78 | $6.74 | 110,679 |
| 2018-06-11 | $6.84 | $6.95 | $6.82 | $6.94 | $6.90 | 71,979 |
| 2018-06-08 | $6.82 | $6.96 | $6.82 | $6.96 | $6.92 | 42,978 |
| 2018-06-07 | $7.00 | $7.12 | $6.98 | $7.02 | $6.98 | 117,082 |
| 2018-06-06 | $6.79 | $6.95 | $6.79 | $6.95 | $6.91 | 134,046 |
| 2018-06-05 | $6.75 | $6.75 | $6.62 | $6.73 | $6.69 | 63,703 |
| 2018-06-04 | $6.54 | $6.63 | $6.48 | $6.63 | $6.59 | 56,303 |
| 2018-06-01 | $6.50 | $6.50 | $6.44 | $6.48 | $6.44 | 40,973 |
| 2018-05-31 | $6.42 | $6.53 | $6.42 | $6.51 | $6.47 | 81,689 |
| 2018-05-30 | $6.37 | $6.40 | $6.33 | $6.40 | $6.36 | 140,921 |
| 2018-05-29 | $6.53 | $6.53 | $6.41 | $6.45 | $6.41 | 328,141 |
| 2018-05-25 | $6.67 | $6.72 | $6.61 | $6.67 | $6.63 | 49,291 |
| 2018-05-24 | $6.74 | $6.76 | $6.68 | $6.71 | $6.67 | 82,402 |
| 2018-05-23 | $6.88 | $6.88 | $6.78 | $6.88 | $6.84 | 48,338 |
| 2018-05-22 | $6.88 | $6.88 | $6.78 | $6.80 | $6.76 | 48,721 |
| 2018-05-21 | $6.88 | $6.88 | $6.80 | $6.84 | $6.80 | 86,870 |
| 2018-05-18 | $6.68 | $6.76 | $6.68 | $6.74 | $6.70 | 50,882 |
| 2018-05-17 | $6.79 | $6.79 | $6.73 | $6.75 | $6.71 | 97,528 |
| 2018-05-16 | $6.90 | $6.96 | $6.79 | $6.93 | $6.89 | 68,932 |
| 2018-05-15 | $6.97 | $6.97 | $6.87 | $6.90 | $6.86 | 83,920 |
| 2018-05-14 | $6.89 | $7.05 | $6.89 | $6.96 | $6.92 | 92,917 |
| 2018-05-11 | $6.86 | $6.97 | $6.83 | $6.89 | $6.85 | 521,878 |
| 2018-05-10 | $6.65 | $6.74 | $6.60 | $6.73 | $6.69 | 185,157 |
| 2018-05-09 | $6.65 | $6.72 | $6.57 | $6.69 | $6.65 | 208,446 |
| 2018-05-08 | $6.68 | $6.73 | $6.62 | $6.71 | $6.67 | 88,350 |
| 2018-05-07 | $6.50 | $6.55 | $6.45 | $6.55 | $6.51 | 290,520 |
| 2018-05-04 | $6.52 | $6.54 | $6.43 | $6.51 | $6.47 | 240,274 |
| 2018-05-03 | $6.69 | $6.72 | $6.54 | $6.63 | $6.59 | 162,947 |
| 2018-05-02 | $6.90 | $6.94 | $6.80 | $6.84 | $6.80 | 596,933 |
| 2018-05-01 | $6.95 | $7.05 | $6.84 | $6.94 | $6.90 | 270,075 |
| 2018-04-30 | $7.11 | $7.15 | $7.05 | $7.06 | $7.02 | 336,080 |
| 2018-04-27 | $7.49 | $7.52 | $7.42 | $7.45 | $7.41 | 111,062 |
| 2018-04-26 | $7.41 | $7.50 | $7.41 | $7.50 | $7.46 | 81,017 |
| 2018-04-25 | $7.42 | $7.49 | $7.42 | $7.42 | $7.38 | 103,154 |
| 2018-04-24 | $7.48 | $7.60 | $7.48 | $7.55 | $7.50 | 84,179 |
| 2018-04-23 | $7.40 | $7.51 | $7.40 | $7.42 | $7.38 | 67,251 |
| 2018-04-20 | $7.64 | $7.64 | $7.44 | $7.44 | $7.40 | 1,654,474 |
| 2018-04-19 | $7.69 | $7.70 | $7.59 | $7.64 | $7.59 | 435,748 |
| 2018-04-18 | $7.67 | $7.67 | $7.53 | $7.57 | $7.52 | 141,337 |
| 2018-04-17 | $7.85 | $7.95 | $7.82 | $7.94 | $7.89 | 83,351 |
| 2018-04-16 | $7.86 | $7.98 | $7.86 | $7.95 | $7.90 | 59,865 |
| 2018-04-13 | $8.11 | $8.11 | $7.93 | $7.94 | $7.89 | 30,654 |
| 2018-04-12 | $8.13 | $8.13 | $7.98 | $8.06 | $8.01 | 40,633 |
| 2018-04-11 | $7.88 | $7.99 | $7.88 | $7.96 | $7.91 | 72,012 |
| 2018-04-10 | $8.05 | $8.07 | $7.98 | $7.99 | $7.94 | 28,309 |
| 2018-04-09 | $8.07 | $8.24 | $8.03 | $8.03 | $7.98 | 119,011 |
| 2018-04-06 | $7.83 | $7.93 | $7.71 | $7.80 | $7.75 | 85,419 |
| 2018-04-05 | $7.92 | $7.99 | $7.83 | $7.85 | $7.80 | 133,893 |
| 2018-04-04 | $7.50 | $7.65 | $7.40 | $7.65 | $7.60 | 206,842 |
| 2018-04-03 | $7.76 | $7.83 | $7.65 | $7.74 | $7.69 | 95,725 |
| 2018-04-02 | $7.87 | $7.97 | $7.76 | $7.80 | $7.75 | 190,057 |
| 2018-03-29 | $7.87 | $8.07 | $7.85 | $8.03 | $7.98 | 162,484 |
| 2018-03-28 | $8.05 | $8.05 | $7.93 | $7.98 | $7.93 | 492,671 |
| 2018-03-27 | $9.06 | $9.06 | $8.61 | $8.63 | $8.58 | 144,619 |
| 2018-03-26 | $8.91 | $8.99 | $8.84 | $8.98 | $8.93 | 100,913 |
| 2018-03-23 | $8.89 | $8.97 | $8.78 | $8.78 | $8.73 | 167,659 |
| 2018-03-22 | $9.22 | $9.22 | $9.05 | $9.10 | $9.05 | 96,854 |
| 2018-03-21 | $9.41 | $9.48 | $9.38 | $9.46 | $9.40 | 53,198 |
| 2018-03-20 | $9.29 | $9.40 | $9.29 | $9.39 | $9.33 | 27,236 |
| 2018-03-19 | $9.29 | $9.46 | $9.26 | $9.30 | $9.24 | 71,334 |
| 2018-03-16 | $9.42 | $9.55 | $9.34 | $9.50 | $9.44 | 96,949 |
| 2018-03-15 | $9.56 | $9.64 | $9.52 | $9.55 | $9.49 | 70,481 |
| 2018-03-14 | $9.66 | $9.68 | $9.56 | $9.63 | $9.57 | 60,492 |
| 2018-03-13 | $9.78 | $9.79 | $9.55 | $9.57 | $9.51 | 71,227 |
| 2018-03-12 | $9.59 | $9.78 | $9.59 | $9.67 | $9.61 | 42,895 |
| 2018-03-09 | $9.56 | $9.58 | $9.45 | $9.58 | $9.52 | 74,994 |
| 2018-03-08 | $9.63 | $9.63 | $9.45 | $9.50 | $9.44 | 38,815 |
| 2018-03-07 | $9.58 | $9.58 | $9.35 | $9.48 | $9.42 | 174,260 |
| 2018-03-06 | $9.72 | $9.75 | $9.57 | $9.62 | $9.56 | 108,054 |
| 2018-03-05 | $9.21 | $9.25 | $9.06 | $9.25 | $9.19 | 143,310 |
| 2018-03-02 | $8.98 | $8.98 | $8.76 | $8.91 | $8.86 | 90,124 |
| 2018-03-01 | $9.25 | $9.25 | $8.88 | $9.00 | $8.95 | 165,395 |
| 2018-02-28 | $9.36 | $9.36 | $9.14 | $9.14 | $9.09 | 144,069 |
| 2018-02-27 | $9.54 | $9.54 | $9.25 | $9.25 | $9.19 | 103,684 |
| 2018-02-26 | $9.51 | $9.68 | $9.46 | $9.54 | $9.48 | 143,091 |
| 2018-02-23 | $9.45 | $9.47 | $9.30 | $9.36 | $9.30 | 44,208 |
| 2018-02-22 | $9.49 | $9.49 | $9.35 | $9.45 | $9.39 | 67,697 |
| 2018-02-21 | $9.48 | $9.53 | $9.39 | $9.50 | $9.44 | 86,774 |
| 2018-02-20 | $9.23 | $9.36 | $9.23 | $9.31 | $9.25 | 77,157 |
| 2018-02-16 | $9.40 | $9.48 | $9.36 | $9.45 | $9.39 | 227,808 |
| 2018-02-15 | $9.29 | $9.48 | $9.26 | $9.36 | $9.30 | 230,320 |
| 2018-02-14 | $8.88 | $9.29 | $8.88 | $9.28 | $9.22 | 284,152 |
| 2018-02-13 | $8.87 | $8.87 | $8.75 | $8.86 | $8.81 | 124,822 |
| 2018-02-12 | $8.82 | $8.95 | $8.73 | $8.95 | $8.90 | 254,457 |
| 2018-02-09 | $8.46 | $8.46 | $8.20 | $8.39 | $8.34 | 214,048 |
| 2018-02-08 | $8.80 | $8.87 | $8.47 | $8.50 | $8.45 | 273,371 |
| 2018-02-07 | $8.85 | $8.88 | $8.70 | $8.79 | $8.74 | 316,489 |
| 2018-02-06 | $8.57 | $8.99 | $8.50 | $8.99 | $8.94 | 295,885 |
| 2018-02-05 | $9.02 | $9.13 | $8.79 | $8.84 | $8.79 | 153,832 |
| 2018-02-02 | $9.24 | $9.29 | $9.09 | $9.09 | $9.04 | 144,926 |
| 2018-02-01 | $9.32 | $9.33 | $9.24 | $9.24 | $9.18 | 108,863 |
| 2018-01-31 | $9.40 | $9.56 | $9.40 | $9.44 | $9.38 | 107,517 |
| 2018-01-30 | $9.33 | $9.45 | $9.31 | $9.32 | $9.26 | 100,873 |
| 2018-01-29 | $9.44 | $9.48 | $9.32 | $9.40 | $9.34 | 152,967 |
| 2018-01-26 | $9.69 | $9.69 | $9.53 | $9.66 | $9.60 | 109,891 |
| 2018-01-25 | $9.63 | $9.63 | $9.52 | $9.59 | $9.53 | 145,670 |
| 2018-01-24 | $9.77 | $9.85 | $9.68 | $9.75 | $9.69 | 201,900 |
| 2018-01-23 | $9.86 | $9.92 | $9.77 | $9.87 | $9.81 | 188,156 |
| 2018-01-22 | $9.76 | $9.76 | $9.51 | $9.70 | $9.64 | 200,014 |
| 2018-01-19 | $8.95 | $9.06 | $8.95 | $9.04 | $8.99 | 91,188 |
| 2018-01-18 | $8.96 | $9.09 | $8.83 | $8.97 | $8.92 | 106,381 |
| 2018-01-17 | $8.98 | $9.19 | $8.95 | $9.13 | $9.08 | 110,928 |
| 2018-01-16 | $8.98 | $8.98 | $8.84 | $8.87 | $8.82 | 173,013 |
| 2018-01-12 | $8.99 | $9.16 | $8.99 | $9.16 | $9.11 | 222,593 |
| 2018-01-11 | $8.77 | $8.87 | $8.77 | $8.87 | $8.82 | 69,663 |
| 2018-01-10 | $8.83 | $8.89 | $8.80 | $8.82 | $8.77 | 104,559 |
| 2018-01-09 | $9.07 | $9.07 | $8.99 | $9.02 | $8.97 | 54,977 |
| 2018-01-08 | $9.01 | $9.08 | $8.86 | $9.03 | $8.98 | 121,837 |
| 2018-01-05 | $8.94 | $9.12 | $8.94 | $9.01 | $8.96 | 78,041 |
| 2018-01-04 | $9.07 | $9.26 | $9.05 | $9.08 | $9.03 | 125,797 |
| 2018-01-03 | $9.00 | $9.22 | $9.00 | $9.22 | $9.16 | 181,680 |
| 2018-01-02 | $8.85 | $9.00 | $8.85 | $8.91 | $8.86 | 179,111 |
| 2017-12-29 | $8.77 | $8.82 | $8.76 | $8.79 | $8.74 | 314,849 |
| 2017-12-28 | $8.71 | $8.83 | $8.70 | $8.83 | $8.78 | 356,101 |
| 2017-12-27 | $8.83 | $8.83 | $8.70 | $8.71 | $8.66 | 153,715 |
| 2017-12-26 | $8.29 | $8.39 | $8.22 | $8.26 | $8.21 | 238,803 |
| 2017-12-22 | $8.21 | $8.34 | $8.21 | $8.26 | $8.21 | 46,937 |
| 2017-12-21 | $8.18 | $8.26 | $8.17 | $8.24 | $8.19 | 77,751 |
| 2017-12-20 | $8.25 | $8.25 | $8.13 | $8.15 | $8.10 | 134,343 |
| 2017-12-19 | $8.32 | $8.45 | $8.30 | $8.31 | $8.26 | 106,794 |
| 2017-12-18 | $8.36 | $8.38 | $8.28 | $8.38 | $8.33 | 107,264 |
| 2017-12-15 | $8.42 | $8.42 | $8.34 | $8.41 | $8.36 | 102,360 |
| 2017-12-14 | $8.47 | $8.56 | $8.47 | $8.52 | $8.47 | 44,105 |
| 2017-12-13 | $8.49 | $8.52 | $8.45 | $8.52 | $8.47 | 117,537 |
| 2017-12-12 | $8.51 | $8.51 | $8.40 | $8.45 | $8.40 | 71,837 |
| 2017-12-11 | $8.53 | $8.64 | $8.24 | $8.62 | $8.57 | 98,168 |
| 2017-12-08 | $8.38 | $8.43 | $8.34 | $8.41 | $8.36 | 219,388 |
| 2017-12-07 | $8.11 | $8.17 | $8.09 | $8.15 | $8.10 | 216,182 |
| 2017-12-06 | $8.45 | $8.45 | $8.27 | $8.28 | $8.23 | 229,761 |
| 2017-12-05 | $8.89 | $8.89 | $8.78 | $8.78 | $8.73 | 99,242 |
| 2017-12-04 | $8.95 | $9.00 | $8.84 | $8.93 | $8.88 | 219,367 |
| 2017-12-01 | $8.85 | $8.87 | $8.75 | $8.83 | $8.78 | 79,067 |
| 2017-11-30 | $9.00 | $9.00 | $8.84 | $8.85 | $8.80 | 222,546 |
| 2017-11-29 | $9.17 | $9.17 | $9.09 | $9.12 | $9.07 | 365,796 |
| 2017-11-28 | $9.40 | $9.40 | $9.28 | $9.39 | $9.33 | 146,125 |
| 2017-11-27 | $9.28 | $9.36 | $9.23 | $9.23 | $9.17 | 206,287 |
| 2017-11-24 | $9.60 | $9.60 | $9.57 | $9.58 | $9.52 | 129,990 |
| 2017-11-22 | $9.80 | $9.80 | $9.75 | $9.80 | $9.74 | 609,274 |
| 2017-11-21 | $9.60 | $9.94 | $9.60 | $9.92 | $9.86 | 307,436 |
| 2017-11-20 | $9.40 | $9.58 | $9.38 | $9.57 | $9.51 | 392,140 |
| 2017-11-17 | $8.80 | $8.89 | $8.70 | $8.81 | $8.76 | 197,403 |
| 2017-11-16 | $8.90 | $8.99 | $8.89 | $8.99 | $8.93 | 157,385 |
| 2017-11-15 | $8.74 | $8.80 | $8.72 | $8.76 | $8.71 | 215,330 |
| 2017-11-14 | $9.16 | $9.16 | $9.06 | $9.15 | $9.10 | 99,017 |
| 2017-11-13 | $9.25 | $9.40 | $9.23 | $9.40 | $9.34 | 155,093 |
| 2017-11-10 | $9.30 | $9.30 | $9.20 | $9.23 | $9.17 | 139,097 |
| 2017-11-09 | $9.46 | $9.46 | $9.33 | $9.37 | $9.31 | 193,972 |
| 2017-11-08 | $9.18 | $9.33 | $9.17 | $9.28 | $9.22 | 176,333 |
| 2017-11-07 | $8.99 | $9.04 | $8.91 | $8.93 | $8.88 | 201,579 |
| 2017-11-06 | $8.94 | $9.00 | $8.92 | $9.00 | $8.95 | 338,078 |
| 2017-11-03 | $8.70 | $8.70 | $8.51 | $8.55 | $8.50 | 504,110 |
| 2017-11-02 | $8.84 | $8.84 | $8.64 | $8.64 | $8.59 | 151,179 |
| 2017-11-01 | $8.95 | $8.95 | $8.90 | $8.92 | $8.87 | 217,925 |
| 2017-10-31 | $8.71 | $8.84 | $8.70 | $8.77 | $8.72 | 183,618 |
| 2017-10-30 | $8.61 | $8.66 | $8.51 | $8.53 | $8.48 | 334,426 |
| 2017-10-27 | $9.00 | $9.11 | $8.85 | $8.89 | $8.84 | 191,118 |
| 2017-10-26 | $9.12 | $9.18 | $9.07 | $9.11 | $9.06 | 148,733 |
| 2017-10-25 | $9.20 | $9.29 | $9.09 | $9.15 | $9.10 | 174,553 |
| 2017-10-24 | $9.08 | $9.08 | $9.00 | $9.06 | $9.01 | 167,825 |
| 2017-10-23 | $9.44 | $9.44 | $9.38 | $9.40 | $9.34 | 243,971 |
| 2017-10-20 | $9.65 | $9.80 | $9.65 | $9.80 | $9.74 | 94,712 |
| 2017-10-19 | $9.58 | $9.58 | $9.49 | $9.51 | $9.45 | 206,108 |
| 2017-10-18 | $9.95 | $10.07 | $9.95 | $10.05 | $9.99 | 209,331 |
| 2017-10-17 | $9.98 | $10.04 | $9.89 | $10.03 | $9.97 | 165,324 |
| 2017-10-16 | $9.97 | $10.05 | $9.92 | $9.93 | $9.87 | 189,295 |
| 2017-10-13 | $10.00 | $10.15 | $10.00 | $10.11 | $10.05 | 100,060 |
| 2017-10-12 | $10.00 | $10.21 | $10.00 | $10.10 | $10.04 | 273,374 |
| 2017-10-11 | $10.04 | $10.06 | $9.90 | $9.95 | $9.89 | 467,071 |
| 2017-10-10 | $10.30 | $10.30 | $10.15 | $10.27 | $10.21 | 219,287 |
| 2017-10-09 | $10.45 | $10.45 | $10.28 | $10.33 | $10.27 | 334,319 |
| 2017-10-06 | $10.36 | $10.52 | $10.36 | $10.52 | $10.46 | 456,165 |
| 2017-10-05 | $10.15 | $10.34 | $10.05 | $10.32 | $10.26 | 844,942 |
| 2017-10-04 | $10.10 | $10.18 | $9.90 | $9.94 | $9.88 | 1,812,849 |
| 2017-10-03 | $9.49 | $9.49 | $9.40 | $9.45 | $9.39 | 404,749 |
| 2017-10-02 | $9.70 | $9.80 | $9.63 | $9.65 | $9.59 | 394,847 |
| 2017-09-29 | $9.25 | $9.52 | $9.25 | $9.52 | $9.46 | 217,176 |
| 2017-09-28 | $9.81 | $9.82 | $9.71 | $9.72 | $9.66 | 425,756 |
| 2017-09-27 | $9.78 | $10.02 | $9.64 | $9.79 | $9.73 | 951,664 |
| 2017-09-26 | $9.40 | $9.49 | $9.29 | $9.37 | $9.31 | 434,360 |
| 2017-09-25 | $8.39 | $8.39 | $8.30 | $8.32 | $8.27 | 597,980 |
| 2017-09-22 | $8.95 | $8.95 | $8.81 | $8.84 | $8.79 | 606,236 |
| 2017-09-21 | $9.17 | $9.27 | $9.11 | $9.20 | $9.14 | 372,318 |
| 2017-09-20 | $8.81 | $8.89 | $8.79 | $8.87 | $8.82 | 765,084 |
| 2017-09-19 | $7.89 | $7.90 | $7.78 | $7.89 | $7.84 | 201,609 |
| 2017-09-18 | $7.84 | $7.90 | $7.75 | $7.81 | $7.76 | 501,280 |
| 2017-09-15 | $7.16 | $7.23 | $7.16 | $7.22 | $7.18 | 220,754 |
| 2017-09-14 | $7.15 | $7.15 | $7.05 | $7.11 | $7.07 | 216,449 |
| 2017-09-13 | $7.26 | $7.33 | $7.12 | $7.28 | $7.24 | 307,007 |
| 2017-09-12 | $6.92 | $7.07 | $6.92 | $7.05 | $7.01 | 394,933 |
| 2017-09-11 | $6.28 | $6.50 | $6.25 | $6.49 | $6.45 | 416,526 |
| 2017-09-08 | $6.08 | $6.10 | $6.01 | $6.03 | $5.99 | 57,654 |
| 2017-09-07 | $6.02 | $6.09 | $6.02 | $6.09 | $6.05 | 35,930 |
| 2017-09-06 | $5.97 | $6.07 | $5.97 | $6.07 | $6.03 | 60,996 |
| 2017-09-05 | $6.00 | $6.01 | $5.97 | $5.98 | $5.94 | 66,013 |
| 2017-09-01 | $6.00 | $6.03 | $5.97 | $5.99 | $5.95 | 37,560 |
| 2017-08-31 | $6.02 | $6.02 | $5.97 | $6.01 | $5.97 | 76,252 |
| 2017-08-30 | $5.97 | $6.06 | $5.97 | $6.06 | $6.02 | 25,073 |
| 2017-08-29 | $6.04 | $6.09 | $6.02 | $6.07 | $6.03 | 31,470 |
| 2017-08-28 | $6.15 | $6.23 | $6.12 | $6.17 | $6.13 | 54,061 |
| 2017-08-25 | $6.21 | $6.21 | $6.15 | $6.19 | $6.15 | 67,400 |
| 2017-08-24 | $6.14 | $6.20 | $6.14 | $6.20 | $6.16 | 32,754 |
| 2017-08-23 | $6.20 | $6.20 | $6.19 | $6.20 | $6.16 | 29,433 |
| 2017-08-22 | $6.15 | $6.20 | $6.12 | $6.18 | $6.14 | 89,511 |
| 2017-08-21 | $6.13 | $6.20 | $6.13 | $6.17 | $6.13 | 36,780 |
| 2017-08-18 | $6.19 | $6.20 | $6.14 | $6.18 | $6.14 | 32,384 |
| 2017-08-17 | $6.23 | $6.23 | $6.15 | $6.16 | $6.12 | 42,751 |
| 2017-08-16 | $6.26 | $6.28 | $6.22 | $6.25 | $6.21 | 15,504 |
| 2017-08-15 | $6.15 | $6.25 | $6.15 | $6.22 | $6.18 | 25,705 |
| 2017-08-14 | $6.30 | $6.30 | $6.21 | $6.25 | $6.21 | 25,072 |
| 2017-08-11 | $6.22 | $6.28 | $6.22 | $6.28 | $6.24 | 46,408 |
| 2017-08-10 | $6.36 | $6.37 | $6.22 | $6.24 | $6.20 | 29,904 |
| 2017-08-09 | $6.35 | $6.35 | $6.30 | $6.33 | $6.29 | 17,362 |
| 2017-08-08 | $6.37 | $6.41 | $6.33 | $6.39 | $6.35 | 175,368 |
| 2017-08-07 | $6.21 | $6.28 | $6.21 | $6.24 | $6.20 | 28,640 |
| 2017-08-04 | $6.20 | $6.27 | $6.20 | $6.25 | $6.21 | 32,737 |
| 2017-08-03 | $6.21 | $6.21 | $6.12 | $6.20 | $6.16 | 67,992 |
| 2017-08-02 | $6.20 | $6.28 | $6.20 | $6.26 | $6.22 | 45,493 |
| 2017-08-01 | $6.28 | $6.28 | $6.23 | $6.25 | $6.21 | 23,150 |
| 2017-07-31 | $6.28 | $6.28 | $6.22 | $6.28 | $6.24 | 116,651 |
| 2017-07-28 | $6.29 | $6.29 | $6.25 | $6.28 | $6.24 | 40,811 |
| 2017-07-27 | $6.31 | $6.31 | $6.26 | $6.27 | $6.23 | 49,621 |
| 2017-07-26 | $6.30 | $6.34 | $6.22 | $6.30 | $6.26 | 109,209 |
| 2017-07-25 | $6.38 | $6.42 | $6.35 | $6.36 | $6.32 | 225,645 |
| 2017-07-24 | $6.45 | $6.49 | $6.45 | $6.49 | $6.45 | 110,205 |
| 2017-07-21 | $6.62 | $6.67 | $6.49 | $6.60 | $6.56 | 73,886 |
| 2017-07-20 | $6.50 | $6.59 | $6.45 | $6.58 | $6.54 | 176,634 |
| 2017-07-19 | $6.41 | $6.45 | $6.36 | $6.43 | $6.39 | 46,526 |
| 2017-07-18 | $6.31 | $6.36 | $6.30 | $6.35 | $6.31 | 55,959 |
| 2017-07-17 | $6.39 | $6.40 | $6.29 | $6.34 | $6.30 | 66,809 |
| 2017-07-14 | $6.32 | $6.40 | $6.29 | $6.40 | $6.36 | 280,701 |
| 2017-07-13 | $6.29 | $6.29 | $6.26 | $6.28 | $6.24 | 69,685 |
| 2017-07-12 | $6.24 | $6.24 | $6.21 | $6.24 | $6.20 | 47,599 |
| 2017-07-11 | $6.20 | $6.27 | $6.20 | $6.24 | $6.20 | 50,834 |
| 2017-07-10 | $6.21 | $6.21 | $6.15 | $6.20 | $6.16 | 53,021 |
| 2017-07-07 | $6.27 | $6.27 | $6.20 | $6.24 | $6.20 | 24,124 |
| 2017-07-06 | $6.28 | $6.33 | $6.28 | $6.30 | $6.26 | 17,872 |
| 2017-07-05 | $6.26 | $6.26 | $6.18 | $6.23 | $6.19 | 70,959 |
| 2017-07-03 | $6.26 | $6.32 | $6.20 | $6.28 | $6.24 | 25,462 |
| 2017-06-30 | $6.21 | $6.21 | $6.12 | $6.19 | $6.15 | 76,800 |
| 2017-06-29 | $6.30 | $6.34 | $6.25 | $6.26 | $6.22 | 44,797 |
| 2017-06-28 | $6.29 | $6.31 | $6.27 | $6.30 | $6.26 | 70,521 |
| 2017-06-27 | $6.39 | $6.46 | $6.36 | $6.38 | $6.34 | 154,400 |
| 2017-06-26 | $6.35 | $6.42 | $6.35 | $6.41 | $6.37 | 54,900 |
| 2017-06-23 | $6.15 | $6.25 | $6.15 | $6.20 | $6.16 | 44,400 |
| 2017-06-22 | $6.23 | $6.24 | $6.18 | $6.21 | $6.17 | 35,200 |
| 2017-06-21 | $6.26 | $6.30 | $6.25 | $6.30 | $6.26 | 23,200 |
| 2017-06-20 | $6.35 | $6.35 | $6.27 | $6.29 | $6.25 | 33,200 |
| 2017-06-19 | $6.41 | $6.43 | $6.32 | $6.34 | $6.30 | 41,400 |
| 2017-06-16 | $6.31 | $6.36 | $6.31 | $6.36 | $6.32 | 21,000 |
| 2017-06-15 | $6.18 | $6.35 | $6.18 | $6.30 | $6.26 | 30,100 |
| 2017-06-14 | $6.36 | $6.47 | $6.35 | $6.41 | $6.37 | 35,816 |
| 2017-06-13 | $6.15 | $6.22 | $6.15 | $6.20 | $6.16 | 157,229 |
| 2017-06-12 | $5.94 | $5.94 | $5.80 | $5.84 | $5.81 | 28,287 |
| 2017-06-09 | $5.97 | $6.03 | $5.97 | $6.00 | $5.96 | 16,651 |
| 2017-06-08 | $6.05 | $6.05 | $6.00 | $6.04 | $6.00 | 37,140 |
| 2017-06-07 | $5.94 | $6.10 | $5.94 | $6.05 | $6.01 | 44,547 |
| 2017-06-06 | $6.05 | $6.08 | $6.02 | $6.05 | $5.84 | 45,775 |
| 2017-06-05 | $6.05 | $6.07 | $5.95 | $6.04 | $5.83 | 92,233 |
| 2017-06-02 | $5.98 | $5.98 | $5.85 | $5.91 | $5.71 | 65,783 |
| 2017-06-01 | $5.95 | $5.98 | $5.92 | $5.98 | $5.77 | 29,582 |
| 2017-05-31 | $5.91 | $6.00 | $5.91 | $5.95 | $5.75 | 128,225 |
| 2017-05-30 | $5.72 | $5.85 | $5.72 | $5.82 | $5.62 | 75,254 |
| 2017-05-26 | $5.70 | $5.75 | $5.70 | $5.75 | $5.55 | 85,541 |
| 2017-05-25 | $5.70 | $5.75 | $5.66 | $5.70 | $5.50 | 66,759 |
| 2017-05-24 | $5.56 | $5.73 | $5.56 | $5.65 | $5.46 | 18,639 |
| 2017-05-23 | $5.67 | $5.74 | $5.60 | $5.70 | $5.50 | 42,195 |
| 2017-05-22 | $5.73 | $5.74 | $5.68 | $5.74 | $5.54 | 58,861 |
| 2017-05-19 | $5.68 | $5.69 | $5.64 | $5.68 | $5.48 | 79,125 |
| 2017-05-18 | $5.70 | $5.70 | $5.62 | $5.69 | $5.49 | 6,023 |
| 2017-05-17 | $5.61 | $5.70 | $5.61 | $5.67 | $5.47 | 142,304 |
| 2017-05-16 | $5.55 | $5.72 | $5.55 | $5.65 | $5.46 | 14,965 |
| 2017-05-15 | $5.54 | $5.64 | $5.54 | $5.62 | $5.43 | 13,332 |
| 2017-05-12 | $5.60 | $5.66 | $5.58 | $5.64 | $5.45 | 24,436 |
| 2017-05-11 | $5.64 | $5.65 | $5.61 | $5.65 | $5.46 | 12,405 |
| 2017-05-10 | $5.57 | $5.70 | $5.57 | $5.67 | $5.47 | 19,070 |
| 2017-05-09 | $5.63 | $5.73 | $5.63 | $5.72 | $5.52 | 11,653 |
| 2017-05-08 | $5.57 | $5.70 | $5.57 | $5.63 | $5.44 | 45,270 |
| 2017-05-05 | $5.68 | $5.68 | $5.60 | $5.61 | $5.42 | 17,359 |
| 2017-05-04 | $5.75 | $5.75 | $5.66 | $5.66 | $5.47 | 127,904 |
| 2017-05-03 | $5.85 | $5.85 | $5.78 | $5.81 | $5.61 | 26,419 |
| 2017-05-02 | $5.81 | $5.87 | $5.73 | $5.85 | $5.65 | 46,455 |
| 2017-05-01 | $5.85 | $5.90 | $5.85 | $5.90 | $5.70 | 48,468 |
| 2017-04-28 | $5.95 | $5.96 | $5.87 | $5.89 | $5.69 | 112,358 |
| 2017-04-27 | $5.97 | $5.97 | $5.82 | $5.92 | $5.72 | 35,700 |
| 2017-04-26 | $5.98 | $5.98 | $5.90 | $5.94 | $5.74 | 18,366 |
| 2017-04-25 | $5.86 | $5.97 | $5.86 | $5.94 | $5.74 | 41,783 |
| 2017-04-24 | $5.85 | $5.99 | $5.85 | $5.91 | $5.71 | 31,911 |
| 2017-04-21 | $5.95 | $5.95 | $5.87 | $5.87 | $5.67 | 29,599 |
| 2017-04-20 | $5.97 | $5.97 | $5.90 | $5.92 | $5.72 | 16,243 |
| 2017-04-19 | $5.79 | $5.91 | $5.79 | $5.85 | $5.65 | 22,057 |
| 2017-04-18 | $5.90 | $5.90 | $5.85 | $5.85 | $5.65 | 23,459 |
| 2017-04-17 | $5.90 | $5.99 | $5.83 | $5.94 | $5.74 | 40,743 |
| 2017-04-13 | $6.00 | $6.00 | $5.90 | $5.90 | $5.70 | 51,521 |
| 2017-04-12 | $5.95 | $5.99 | $5.90 | $5.97 | $5.76 | 73,694 |
| 2017-04-11 | $5.81 | $5.95 | $5.81 | $5.90 | $5.70 | 42,401 |
| 2017-04-10 | $5.79 | $5.87 | $5.71 | $5.82 | $5.62 | 41,981 |
| 2017-04-07 | $5.86 | $5.86 | $5.81 | $5.84 | $5.64 | 19,402 |
| 2017-04-06 | $5.85 | $5.86 | $5.81 | $5.82 | $5.62 | 111,326 |
| 2017-04-05 | $5.74 | $5.82 | $5.74 | $5.81 | $5.61 | 134,837 |
| 2017-04-04 | $5.61 | $5.65 | $5.61 | $5.65 | $5.46 | 54,539 |
| 2017-04-03 | $5.50 | $5.61 | $5.50 | $5.59 | $5.40 | 55,800 |
| 2017-03-31 | $5.58 | $5.59 | $5.53 | $5.53 | $5.34 | 18,600 |
| 2017-03-30 | $5.56 | $5.56 | $5.50 | $5.51 | $5.32 | 62,100 |
| 2017-03-29 | $5.59 | $5.59 | $5.50 | $5.51 | $5.32 | 96,600 |
| 2017-03-28 | $5.60 | $5.70 | $5.60 | $5.64 | $5.45 | 41,500 |
| 2017-03-27 | $5.75 | $5.75 | $5.60 | $5.67 | $5.47 | 34,500 |
| 2017-03-24 | $5.82 | $5.82 | $5.68 | $5.74 | $5.54 | 11,800 |
| 2017-03-23 | $5.67 | $5.72 | $5.67 | $5.72 | $5.52 | 47,700 |
| 2017-03-22 | $5.63 | $5.70 | $5.63 | $5.68 | $5.48 | 44,400 |
| 2017-03-21 | $5.72 | $5.72 | $5.63 | $5.66 | $5.47 | 50,800 |
| 2017-03-20 | $5.73 | $5.75 | $5.70 | $5.72 | $5.52 | 20,400 |
| 2017-03-17 | $5.78 | $5.78 | $5.66 | $5.71 | $5.51 | 28,200 |
| 2017-03-16 | $5.75 | $5.83 | $5.75 | $5.81 | $5.61 | 41,000 |
| 2017-03-15 | $5.74 | $5.84 | $5.72 | $5.84 | $5.64 | 49,400 |
| 2017-03-14 | $5.87 | $5.87 | $5.77 | $5.77 | $5.57 | 40,200 |
| 2017-03-13 | $5.75 | $5.82 | $5.75 | $5.77 | $5.57 | 32,800 |
| 2017-03-10 | $5.80 | $5.88 | $5.80 | $5.82 | $5.62 | 88,400 |
| 2017-03-09 | $5.85 | $5.85 | $5.69 | $5.75 | $5.55 | 25,100 |
| 2017-03-08 | $5.75 | $5.83 | $5.75 | $5.79 | $5.59 | 20,400 |
| 2017-03-07 | $5.69 | $5.74 | $5.69 | $5.72 | $5.52 | 11,700 |
| 2017-03-06 | $5.80 | $5.80 | $5.70 | $5.75 | $5.55 | 69,700 |
| 2017-03-03 | $5.75 | $5.85 | $5.75 | $5.85 | $5.65 | 34,300 |
| 2017-03-02 | $5.91 | $5.92 | $5.80 | $5.83 | $5.63 | 109,300 |
| 2017-03-01 | $5.88 | $5.98 | $5.88 | $5.94 | $5.74 | 63,400 |
| 2017-02-28 | $5.93 | $5.95 | $5.88 | $5.91 | $5.71 | 38,400 |
| 2017-02-27 | $5.86 | $5.94 | $5.86 | $5.92 | $5.72 | 45,600 |
| 2017-02-24 | $5.85 | $5.85 | $5.69 | $5.78 | $5.58 | 18,400 |
| 2017-02-23 | $5.84 | $5.91 | $5.84 | $5.87 | $5.67 | 13,700 |
| 2017-02-22 | $5.90 | $5.90 | $5.84 | $5.88 | $5.68 | 20,300 |
| 2017-02-21 | $5.96 | $5.96 | $5.82 | $5.92 | $5.72 | 66,000 |
| 2017-02-17 | $5.69 | $5.69 | $5.64 | $5.65 | $5.46 | 27,500 |
| 2017-02-16 | $5.70 | $5.70 | $5.67 | $5.69 | $5.49 | 83,300 |
| 2017-02-15 | $5.62 | $5.75 | $5.62 | $5.71 | $5.51 | 48,000 |
| 2017-02-14 | $5.83 | $5.83 | $5.77 | $5.80 | $5.60 | 67,700 |
| 2017-02-13 | $5.85 | $5.93 | $5.78 | $5.86 | $5.66 | 55,900 |
| 2017-02-10 | $5.84 | $5.95 | $5.84 | $5.89 | $5.69 | 30,800 |
| 2017-02-09 | $5.96 | $5.98 | $5.79 | $5.93 | $5.73 | 51,300 |
| 2017-02-08 | $5.97 | $5.98 | $5.83 | $5.97 | $5.76 | 306,600 |
| 2017-02-07 | $5.60 | $5.67 | $5.60 | $5.67 | $5.47 | 78,900 |
| 2017-02-06 | $5.54 | $5.64 | $5.54 | $5.63 | $5.44 | 69,200 |
| 2017-02-03 | $5.50 | $5.55 | $5.50 | $5.50 | $5.31 | 16,700 |
| 2017-02-02 | $5.52 | $5.54 | $5.50 | $5.50 | $5.31 | 17,700 |
| 2017-02-01 | $5.54 | $5.58 | $5.53 | $5.55 | $5.36 | 20,047 |
| 2017-01-31 | $5.55 | $5.58 | $5.52 | $5.58 | $5.39 | 52,026 |
| 2017-01-30 | $5.52 | $5.63 | $5.51 | $5.53 | $5.34 | 126,744 |
| 2017-01-27 | $5.65 | $5.65 | $5.57 | $5.59 | $5.40 | 14,105 |
| 2017-01-26 | $5.65 | $5.66 | $5.62 | $5.65 | $5.45 | 60,352 |
| 2017-01-25 | $5.45 | $5.63 | $5.45 | $5.62 | $5.43 | 39,307 |
| 2017-01-24 | $5.46 | $5.49 | $5.42 | $5.48 | $5.29 | 22,696 |
| 2017-01-23 | $5.55 | $5.55 | $5.49 | $5.49 | $5.30 | 26,201 |
| 2017-01-20 | $5.55 | $5.63 | $5.55 | $5.55 | $5.35 | 13,582 |
| 2017-01-19 | $5.50 | $5.68 | $5.50 | $5.50 | $5.31 | 36,604 |
| 2017-01-18 | $5.50 | $5.52 | $5.47 | $5.49 | $5.30 | 25,385 |
| 2017-01-17 | $5.54 | $5.54 | $5.45 | $5.46 | $5.27 | 49,173 |
| 2017-01-13 | $5.62 | $5.70 | $5.62 | $5.65 | $5.46 | 27,185 |
| 2017-01-12 | $5.60 | $5.64 | $5.60 | $5.62 | $5.43 | 18,992 |
| 2017-01-11 | $5.70 | $5.70 | $5.52 | $5.60 | $5.41 | 39,282 |
| 2017-01-10 | $5.45 | $5.54 | $5.45 | $5.51 | $5.32 | 77,304 |
| 2017-01-09 | $5.55 | $5.55 | $5.46 | $5.47 | $5.28 | 34,623 |
| 2017-01-06 | $5.59 | $5.59 | $5.50 | $5.54 | $5.34 | 80,703 |
| 2017-01-05 | $5.52 | $5.58 | $5.48 | $5.56 | $5.37 | 62,685 |
| 2017-01-04 | $5.38 | $5.48 | $5.38 | $5.48 | $5.29 | 148,739 |
| 2017-01-03 | $5.23 | $5.38 | $5.23 | $5.34 | $5.16 | 61,390 |
| 2016-12-30 | $5.18 | $5.32 | $5.18 | $5.25 | $5.07 | 207,163 |
| 2016-12-29 | $5.22 | $5.36 | $5.22 | $5.36 | $5.18 | 55,932 |
| 2016-12-28 | $5.21 | $5.23 | $5.19 | $5.21 | $5.03 | 29,418 |
| 2016-12-27 | $5.20 | $5.23 | $5.16 | $5.20 | $5.02 | 163,930 |
| 2016-12-23 | $5.25 | $5.25 | $5.15 | $5.21 | $5.03 | 406,648 |
| 2016-12-22 | $5.32 | $5.32 | $5.25 | $5.27 | $5.09 | 77,344 |
| 2016-12-21 | $5.25 | $5.40 | $5.25 | $5.32 | $5.14 | 38,794 |
| 2016-12-20 | $5.46 | $5.46 | $5.35 | $5.41 | $5.22 | 43,726 |
| 2016-12-19 | $5.50 | $5.50 | $5.42 | $5.43 | $5.24 | 61,419 |
| 2016-12-16 | $5.46 | $5.51 | $5.46 | $5.46 | $5.27 | 36,965 |
| 2016-12-15 | $5.45 | $5.52 | $5.39 | $5.50 | $5.31 | 152,324 |
| 2016-12-14 | $5.53 | $5.53 | $5.38 | $5.40 | $5.21 | 47,997 |
| 2016-12-13 | $5.42 | $5.55 | $5.42 | $5.54 | $5.35 | 40,449 |
| 2016-12-12 | $5.46 | $5.46 | $5.25 | $5.41 | $5.22 | 98,423 |
| 2016-12-09 | $5.66 | $5.68 | $5.57 | $5.58 | $5.38 | 54,021 |
| 2016-12-08 | $5.74 | $5.77 | $5.67 | $5.72 | $5.52 | 310,280 |
| 2016-12-07 | $5.80 | $5.80 | $5.71 | $5.76 | $5.57 | 69,762 |
| 2016-12-06 | $5.69 | $5.78 | $5.69 | $5.77 | $5.57 | 150,830 |
| 2016-12-05 | $5.74 | $5.74 | $5.65 | $5.69 | $5.49 | 152,809 |
| 2016-12-02 | $5.85 | $5.92 | $5.79 | $5.79 | $5.59 | 97,397 |
| 2016-12-01 | $5.99 | $5.99 | $5.85 | $5.89 | $5.68 | 90,755 |
| 2016-11-30 | $6.03 | $6.07 | $6.03 | $6.05 | $5.84 | 12,832 |
| 2016-11-29 | $5.92 | $6.13 | $5.92 | $6.08 | $5.87 | 67,408 |
| 2016-11-28 | $6.00 | $6.14 | $6.00 | $6.10 | $5.89 | 187,330 |
| 2016-11-25 | $5.96 | $5.96 | $5.90 | $5.92 | $5.72 | 42,994 |
| 2016-11-23 | $5.77 | $5.95 | $5.74 | $5.85 | $5.64 | 37,211 |
| 2016-11-22 | $5.88 | $5.97 | $5.88 | $5.95 | $5.75 | 232,382 |
| 2016-11-21 | $5.93 | $5.96 | $5.80 | $5.95 | $5.75 | 228,821 |
| 2016-11-18 | $5.93 | $5.93 | $5.85 | $5.93 | $5.73 | 67,158 |
| 2016-11-17 | $5.88 | $5.88 | $5.77 | $5.87 | $5.67 | 221,652 |
| 2016-11-16 | $5.98 | $5.98 | $5.90 | $5.91 | $5.71 | 85,081 |
| 2016-11-15 | $5.88 | $6.00 | $5.88 | $5.95 | $5.75 | 77,623 |
| 2016-11-14 | $5.95 | $5.95 | $5.88 | $5.90 | $5.69 | 145,606 |
| 2016-11-11 | $6.10 | $6.13 | $6.00 | $6.07 | $5.86 | 170,896 |
| 2016-11-10 | $6.35 | $6.35 | $6.20 | $6.25 | $6.04 | 88,942 |
| 2016-11-09 | $6.19 | $6.40 | $6.19 | $6.35 | $6.13 | 202,533 |
| 2016-11-08 | $6.46 | $6.48 | $6.28 | $6.45 | $6.23 | 48,710 |
| 2016-11-07 | $6.28 | $6.48 | $6.28 | $6.48 | $6.26 | 63,837 |
| 2016-11-04 | $6.25 | $6.25 | $6.12 | $6.20 | $5.99 | 58,896 |
| 2016-11-03 | $6.42 | $6.43 | $6.38 | $6.38 | $6.16 | 105,541 |
| 2016-11-02 | $6.44 | $6.56 | $6.44 | $6.47 | $6.25 | 353,762 |
| 2016-11-01 | $6.54 | $6.58 | $6.48 | $6.53 | $6.30 | 34,650 |
| 2016-10-31 | $6.50 | $6.58 | $6.50 | $6.55 | $6.32 | 29,918 |
| 2016-10-28 | $6.68 | $6.68 | $6.53 | $6.57 | $6.34 | 30,775 |
| 2016-10-27 | $6.78 | $6.78 | $6.66 | $6.67 | $6.44 | 23,837 |
| 2016-10-26 | $6.87 | $6.87 | $6.76 | $6.83 | $6.60 | 12,339 |
| 2016-10-25 | $6.95 | $6.95 | $6.81 | $6.87 | $6.63 | 17,256 |
| 2016-10-24 | $6.73 | $6.87 | $6.73 | $6.81 | $6.58 | 61,108 |
| 2016-10-21 | $6.68 | $6.68 | $6.54 | $6.64 | $6.41 | 15,049 |
| 2016-10-20 | $6.65 | $6.67 | $6.60 | $6.67 | $6.44 | 7,306 |
| 2016-10-19 | $6.70 | $6.70 | $6.58 | $6.65 | $6.42 | 52,067 |
| 2016-10-18 | $6.65 | $6.75 | $6.65 | $6.72 | $6.49 | 16,584 |
| 2016-10-17 | $6.50 | $6.50 | $6.39 | $6.46 | $6.23 | 19,401 |
| 2016-10-14 | $6.53 | $6.55 | $6.49 | $6.55 | $6.32 | 19,619 |
| 2016-10-13 | $6.54 | $6.54 | $6.40 | $6.51 | $6.28 | 45,226 |
| 2016-10-12 | $6.53 | $6.59 | $6.53 | $6.55 | $6.32 | 42,435 |
| 2016-10-11 | $6.66 | $6.66 | $6.53 | $6.57 | $6.34 | 25,901 |
| 2016-10-10 | $6.57 | $6.71 | $6.57 | $6.71 | $6.48 | 10,973 |
| 2016-10-07 | $6.55 | $6.76 | $6.55 | $6.65 | $6.42 | 12,606 |
| 2016-10-06 | $6.67 | $6.70 | $6.57 | $6.68 | $6.45 | 91,751 |
| 2016-10-05 | $6.67 | $6.67 | $6.65 | $6.67 | $6.44 | 30,253 |
| 2016-10-04 | $6.71 | $6.72 | $6.64 | $6.64 | $6.41 | 28,166 |
| 2016-10-03 | $6.60 | $6.61 | $6.55 | $6.61 | $6.38 | 95,026 |
| 2016-09-30 | $6.64 | $6.70 | $6.63 | $6.70 | $6.47 | 29,407 |
| 2016-09-29 | $6.79 | $6.79 | $6.70 | $6.71 | $6.48 | 32,840 |
| 2016-09-28 | $6.74 | $6.81 | $6.74 | $6.81 | $6.58 | 14,501 |
| 2016-09-27 | $6.76 | $6.78 | $6.72 | $6.77 | $6.54 | 29,613 |
| 2016-09-26 | $6.75 | $6.76 | $6.68 | $6.72 | $6.48 | 55,593 |
| 2016-09-23 | $6.93 | $6.94 | $6.91 | $6.91 | $6.67 | 31,074 |
| 2016-09-22 | $7.00 | $7.05 | $7.00 | $7.00 | $6.76 | 23,332 |
| 2016-09-21 | $6.87 | $6.97 | $6.85 | $6.97 | $6.73 | 73,236 |
| 2016-09-20 | $6.85 | $6.88 | $6.84 | $6.87 | $6.63 | 9,067 |
| 2016-09-19 | $6.87 | $6.91 | $6.82 | $6.84 | $6.60 | 46,714 |
| 2016-09-16 | $6.81 | $6.95 | $6.81 | $6.84 | $6.60 | 17,134 |
| 2016-09-15 | $6.82 | $6.94 | $6.80 | $6.93 | $6.69 | 32,866 |
| 2016-09-14 | $6.76 | $6.85 | $6.75 | $6.80 | $6.57 | 40,295 |
| 2016-09-13 | $6.91 | $6.91 | $6.78 | $6.80 | $6.57 | 56,585 |
| 2016-09-12 | $6.87 | $6.99 | $6.83 | $6.98 | $6.74 | 79,039 |
| 2016-09-09 | $7.20 | $7.20 | $7.05 | $7.05 | $6.81 | 150,330 |
| 2016-09-08 | $7.30 | $7.30 | $7.25 | $7.25 | $7.00 | 37,183 |
| 2016-09-07 | $7.32 | $7.32 | $7.24 | $7.29 | $7.04 | 47,119 |
| 2016-09-06 | $7.19 | $7.30 | $7.19 | $7.29 | $7.04 | 87,408 |
| 2016-09-02 | $6.95 | $7.02 | $6.95 | $6.98 | $6.74 | 64,705 |
| 2016-09-01 | $7.00 | $7.00 | $6.91 | $6.95 | $6.71 | 74,100 |
| 2016-08-31 | $6.96 | $7.01 | $6.95 | $7.00 | $6.76 | 93,141 |
| 2016-08-30 | $6.96 | $6.97 | $6.89 | $6.96 | $6.72 | 152,224 |
| 2016-08-29 | $6.70 | $6.79 | $6.69 | $6.77 | $6.54 | 95,173 |
| 2016-08-26 | $6.54 | $6.63 | $6.50 | $6.51 | $6.28 | 30,907 |
| 2016-08-25 | $6.50 | $6.59 | $6.50 | $6.52 | $6.30 | 49,310 |
| 2016-08-24 | $6.62 | $6.65 | $6.61 | $6.63 | $6.40 | 38,871 |
| 2016-08-23 | $6.56 | $6.57 | $6.52 | $6.52 | $6.30 | 17,874 |
| 2016-08-22 | $6.50 | $6.56 | $6.50 | $6.52 | $6.30 | 43,255 |
| 2016-08-19 | $6.60 | $6.64 | $6.55 | $6.57 | $6.34 | 51,683 |
| 2016-08-18 | $6.62 | $6.68 | $6.62 | $6.65 | $6.42 | 33,877 |
| 2016-08-17 | $6.71 | $6.71 | $6.56 | $6.65 | $6.42 | 56,966 |
| 2016-08-16 | $6.70 | $6.72 | $6.64 | $6.66 | $6.43 | 39,509 |
| 2016-08-15 | $6.73 | $6.75 | $6.70 | $6.73 | $6.50 | 19,401 |
| 2016-08-12 | $6.70 | $6.75 | $6.68 | $6.71 | $6.48 | 34,815 |
| 2016-08-11 | $6.66 | $6.71 | $6.60 | $6.70 | $6.46 | 59,657 |
| 2016-08-10 | $6.47 | $6.47 | $6.40 | $6.43 | $6.21 | 24,192 |
| 2016-08-09 | $6.43 | $6.48 | $6.42 | $6.46 | $6.23 | 11,211 |
| 2016-08-08 | $6.50 | $6.50 | $6.45 | $6.45 | $6.23 | 37,337 |
| 2016-08-05 | $6.37 | $6.45 | $6.37 | $6.42 | $6.19 | 44,806 |
| 2016-08-04 | $6.36 | $6.38 | $6.30 | $6.38 | $6.16 | 31,791 |
| 2016-08-03 | $6.25 | $6.30 | $6.23 | $6.30 | $6.08 | 39,932 |
| 2016-08-02 | $6.38 | $6.39 | $6.30 | $6.33 | $6.12 | 29,912 |
| 2016-08-01 | $6.40 | $6.46 | $6.40 | $6.40 | $6.18 | 42,816 |
| 2016-07-29 | $6.45 | $6.45 | $6.34 | $6.42 | $6.19 | 54,984 |
| 2016-07-28 | $6.46 | $6.49 | $6.43 | $6.46 | $6.24 | 40,705 |
| 2016-07-27 | $6.50 | $6.52 | $6.43 | $6.50 | $6.28 | 61,135 |
| 2016-07-26 | $6.62 | $6.70 | $6.62 | $6.67 | $6.44 | 25,848 |
| 2016-07-25 | $6.57 | $6.70 | $6.57 | $6.66 | $6.43 | 44,261 |
| 2016-07-22 | $6.66 | $6.66 | $6.58 | $6.59 | $6.36 | 99,518 |
| 2016-07-21 | $6.74 | $6.74 | $6.69 | $6.72 | $6.49 | 51,891 |
| 2016-07-20 | $6.81 | $6.81 | $6.73 | $6.79 | $6.56 | 48,436 |
| 2016-07-19 | $6.70 | $6.82 | $6.70 | $6.72 | $6.49 | 80,581 |
| 2016-07-18 | $6.75 | $6.79 | $6.71 | $6.79 | $6.55 | 103,594 |
| 2016-07-15 | $6.54 | $6.65 | $6.53 | $6.65 | $6.42 | 153,544 |
| 2016-07-14 | $6.26 | $6.34 | $6.25 | $6.33 | $6.11 | 67,132 |
| 2016-07-13 | $6.23 | $6.24 | $6.20 | $6.21 | $5.99 | 41,317 |
| 2016-07-12 | $6.16 | $6.18 | $6.10 | $6.18 | $5.97 | 64,211 |
| 2016-07-11 | $6.15 | $6.18 | $6.10 | $6.12 | $5.91 | 131,748 |
| 2016-07-08 | $6.05 | $6.15 | $6.05 | $6.14 | $5.93 | 54,372 |
| 2016-07-07 | $5.97 | $6.03 | $5.93 | $6.00 | $5.79 | 123,238 |
| 2016-07-06 | $5.80 | $5.85 | $5.76 | $5.85 | $5.65 | 44,270 |
| 2016-07-05 | $5.93 | $5.93 | $5.80 | $5.83 | $5.63 | 100,680 |
| 2016-07-01 | $6.00 | $6.05 | $6.00 | $6.04 | $5.83 | 35,501 |
| 2016-06-30 | $6.01 | $6.01 | $5.95 | $5.99 | $5.78 | 20,449 |
| 2016-06-29 | $5.95 | $6.00 | $5.95 | $6.00 | $5.79 | 201,315 |
| 2016-06-28 | $5.90 | $5.97 | $5.90 | $5.91 | $5.71 | 358,041 |
| 2016-06-27 | $5.70 | $5.70 | $5.60 | $5.65 | $5.46 | 40,067 |
| 2016-06-24 | $5.72 | $5.84 | $5.68 | $5.74 | $5.54 | 42,845 |
| 2016-06-23 | $6.00 | $6.02 | $5.96 | $6.00 | $5.79 | 63,721 |
| 2016-06-22 | $6.00 | $6.00 | $5.95 | $5.96 | $5.75 | 35,131 |
| 2016-06-21 | $5.89 | $5.94 | $5.87 | $5.88 | $5.68 | 31,741 |
| 2016-06-20 | $5.87 | $5.87 | $5.78 | $5.80 | $5.60 | 30,669 |
| 2016-06-17 | $5.63 | $5.68 | $5.61 | $5.68 | $5.48 | 12,410 |
| 2016-06-16 | $5.54 | $5.58 | $5.47 | $5.58 | $5.39 | 39,868 |
| 2016-06-15 | $5.69 | $5.73 | $5.66 | $5.68 | $5.48 | 2,934 |
| 2016-06-14 | $5.54 | $5.58 | $5.48 | $5.53 | $5.34 | 64,838 |
| 2016-06-13 | $5.76 | $5.76 | $5.68 | $5.69 | $5.50 | 24,350 |
| 2016-06-10 | $5.86 | $5.86 | $5.81 | $5.81 | $5.61 | 9,406 |
| 2016-06-09 | $5.92 | $5.92 | $5.85 | $5.86 | $5.66 | 79,840 |
| 2016-06-08 | $6.06 | $6.07 | $5.96 | $5.99 | $5.78 | 18,724 |
| 2016-06-07 | $6.07 | $6.09 | $6.04 | $6.08 | $5.87 | 37,956 |
| 2016-06-06 | $5.99 | $6.07 | $5.98 | $6.07 | $5.86 | 142,279 |
| 2016-06-03 | $5.85 | $5.89 | $5.85 | $5.89 | $5.68 | 16,354 |
| 2016-06-02 | $5.73 | $5.77 | $5.73 | $5.74 | $5.54 | 7,710 |
| 2016-06-01 | $5.66 | $5.73 | $5.66 | $5.73 | $5.53 | 12,562 |
| 2016-05-31 | $5.81 | $5.83 | $5.73 | $5.81 | $5.61 | 23,046 |
| 2016-05-27 | $5.71 | $5.77 | $5.70 | $5.70 | $5.50 | 22,104 |
| 2016-05-26 | $5.75 | $5.75 | $5.67 | $5.68 | $5.48 | 17,870 |
| 2016-05-25 | $5.58 | $5.68 | $5.58 | $5.62 | $5.43 | 22,690 |
| 2016-05-24 | $5.51 | $5.65 | $5.51 | $5.64 | $5.45 | 33,803 |
| 2016-05-23 | $5.34 | $5.45 | $5.34 | $5.40 | $5.21 | 12,974 |
| 2016-05-20 | $5.46 | $5.46 | $5.39 | $5.41 | $5.22 | 20,647 |
| 2016-05-19 | $5.48 | $5.48 | $5.40 | $5.46 | $5.27 | 9,468 |
| 2016-05-18 | $5.47 | $5.50 | $5.41 | $5.42 | $5.23 | 31,682 |
| 2016-05-17 | $5.46 | $5.50 | $5.46 | $5.46 | $5.27 | 12,504 |
| 2016-05-16 | $5.41 | $5.50 | $5.41 | $5.49 | $5.30 | 42,267 |
| 2016-05-13 | $5.38 | $5.40 | $5.35 | $5.37 | $5.19 | 85,389 |
| 2016-05-12 | $5.45 | $5.48 | $5.41 | $5.41 | $5.22 | 28,302 |
| 2016-05-11 | $5.42 | $5.45 | $5.38 | $5.38 | $5.19 | 11,013 |
| 2016-05-10 | $5.40 | $5.46 | $5.36 | $5.46 | $5.27 | 32,503 |
| 2016-05-09 | $5.41 | $5.44 | $5.34 | $5.35 | $5.17 | 18,061 |
| 2016-05-06 | $5.49 | $5.52 | $5.46 | $5.51 | $5.32 | 10,985 |
| 2016-05-05 | $5.60 | $5.65 | $5.60 | $5.62 | $5.43 | 26,063 |
| 2016-05-04 | $5.66 | $5.66 | $5.60 | $5.64 | $5.45 | 60,087 |
| 2016-05-03 | $5.76 | $5.81 | $5.76 | $5.76 | $5.56 | 26,859 |
| 2016-05-02 | $5.83 | $5.86 | $5.81 | $5.86 | $5.66 | 18,613 |
| 2016-04-29 | $5.88 | $5.94 | $5.78 | $5.87 | $5.67 | 29,507 |
| 2016-04-28 | $5.77 | $5.95 | $5.73 | $5.88 | $5.67 | 82,978 |
| 2016-04-27 | $5.76 | $5.80 | $5.71 | $5.80 | $5.60 | 21,975 |
| 2016-04-26 | $5.67 | $5.71 | $5.66 | $5.70 | $5.50 | 53,890 |
| 2016-04-25 | $5.60 | $5.61 | $5.58 | $5.60 | $5.41 | 29,304 |
| 2016-04-22 | $5.67 | $5.72 | $5.63 | $5.70 | $5.50 | 41,092 |
| 2016-04-21 | $5.65 | $5.65 | $5.61 | $5.63 | $5.43 | 37,237 |
| 2016-04-20 | $5.69 | $5.70 | $5.65 | $5.68 | $5.48 | 201,386 |
| 2016-04-19 | $5.71 | $5.77 | $5.71 | $5.77 | $5.57 | 62,317 |
| 2016-04-18 | $5.58 | $5.69 | $5.58 | $5.66 | $5.47 | 77,709 |
| 2016-04-15 | $5.54 | $5.57 | $5.54 | $5.55 | $5.36 | 29,035 |
| 2016-04-14 | $5.60 | $5.60 | $5.55 | $5.58 | $5.39 | 43,930 |
| 2016-04-13 | $5.66 | $5.70 | $5.64 | $5.68 | $5.48 | 43,802 |
| 2016-04-12 | $5.38 | $5.45 | $5.36 | $5.45 | $5.26 | 142,411 |
| 2016-04-11 | $5.29 | $5.29 | $5.23 | $5.24 | $5.06 | 33,120 |
| 2016-04-08 | $5.35 | $5.35 | $5.28 | $5.29 | $5.11 | 30,137 |
| 2016-04-07 | $5.28 | $5.29 | $5.19 | $5.24 | $5.06 | 67,368 |
| 2016-04-06 | $5.29 | $5.38 | $5.29 | $5.38 | $5.19 | 18,210 |
| 2016-04-05 | $5.30 | $5.30 | $5.21 | $5.26 | $5.08 | 50,224 |
| 2016-04-04 | $5.62 | $5.62 | $5.57 | $5.57 | $5.38 | 18,781 |
| 2016-04-01 | $5.69 | $5.69 | $5.53 | $5.62 | $5.43 | 125,302 |
| 2016-03-31 | $5.73 | $5.75 | $5.73 | $5.74 | $5.54 | 16,655 |
| 2016-03-30 | $5.75 | $5.75 | $5.73 | $5.74 | $5.54 | 35,959 |
| 2016-03-29 | $5.73 | $5.81 | $5.64 | $5.80 | $5.60 | 78,966 |
| 2016-03-28 | $5.48 | $5.59 | $5.44 | $5.54 | $5.35 | 36,205 |
| 2016-03-24 | $5.41 | $5.41 | $5.38 | $5.41 | $5.22 | 12,090 |
| 2016-03-23 | $5.49 | $5.52 | $5.43 | $5.49 | $5.30 | 9,337 |
| 2016-03-22 | $5.46 | $5.48 | $5.42 | $5.43 | $5.24 | 21,652 |
| 2016-03-21 | $5.50 | $5.57 | $5.49 | $5.55 | $5.36 | 43,460 |
| 2016-03-18 | $5.64 | $5.64 | $5.60 | $5.60 | $5.41 | 26,664 |
| 2016-03-17 | $5.52 | $5.54 | $5.47 | $5.53 | $5.34 | 28,631 |
| 2016-03-16 | $5.39 | $5.39 | $5.29 | $5.35 | $5.17 | 63,990 |
| 2016-03-15 | $5.42 | $5.42 | $5.36 | $5.39 | $5.20 | 38,823 |
| 2016-03-14 | $5.40 | $5.45 | $5.40 | $5.45 | $5.26 | 17,767 |
| 2016-03-11 | $5.38 | $5.40 | $5.36 | $5.39 | $5.20 | 23,315 |
| 2016-03-10 | $5.23 | $5.26 | $5.17 | $5.18 | $5.00 | 11,892 |
| 2016-03-09 | $5.25 | $5.25 | $5.19 | $5.22 | $5.04 | 17,750 |
| 2016-03-08 | $5.29 | $5.35 | $5.26 | $5.28 | $5.10 | 26,424 |
| 2016-03-07 | $5.40 | $5.43 | $5.37 | $5.40 | $5.21 | 25,769 |
| 2016-03-04 | $5.45 | $5.55 | $5.45 | $5.53 | $5.34 | 89,853 |
| 2016-03-03 | $5.25 | $5.27 | $5.22 | $5.27 | $5.08 | 47,306 |
| 2016-03-02 | $5.19 | $5.22 | $5.14 | $5.18 | $5.00 | 61,560 |
| 2016-03-01 | $5.08 | $5.14 | $5.08 | $5.14 | $4.96 | 80,859 |
| 2016-02-29 | $4.99 | $5.06 | $4.98 | $4.98 | $4.80 | 44,415 |
| 2016-02-26 | $4.91 | $5.00 | $4.91 | $4.99 | $4.82 | 43,828 |
| 2016-02-25 | $4.74 | $4.80 | $4.74 | $4.80 | $4.63 | 6,720 |
| 2016-02-24 | $4.77 | $4.85 | $4.72 | $4.85 | $4.68 | 31,149 |
| 2016-02-23 | $4.88 | $4.88 | $4.88 | $4.88 | $4.71 | 2,598 |
| 2016-02-22 | $4.95 | $5.02 | $4.93 | $4.98 | $4.81 | 55,956 |
| 2016-02-19 | $4.79 | $4.80 | $4.77 | $4.77 | $4.61 | 19,710 |
| 2016-02-18 | $4.84 | $4.88 | $4.80 | $4.80 | $4.63 | 30,245 |
| 2016-02-17 | $4.73 | $4.88 | $4.73 | $4.88 | $4.71 | 37,353 |
| 2016-02-16 | $4.64 | $4.71 | $4.61 | $4.70 | $4.54 | 78,152 |
| 2016-02-12 | $4.16 | $4.24 | $4.12 | $4.22 | $4.07 | 137,392 |
| 2016-02-11 | $4.40 | $4.40 | $4.26 | $4.30 | $4.15 | 17,181 |
| 2016-02-10 | $4.42 | $4.50 | $4.42 | $4.48 | $4.33 | 26,174 |
| 2016-02-09 | $4.41 | $4.43 | $4.37 | $4.38 | $4.23 | 8,147 |
| 2016-02-08 | $4.54 | $4.54 | $4.41 | $4.41 | $4.26 | 56,933 |
| 2016-02-05 | $4.56 | $4.61 | $4.54 | $4.54 | $4.38 | 45,285 |
| 2016-02-04 | $4.57 | $4.64 | $4.54 | $4.55 | $4.39 | 37,527 |
| 2016-02-03 | $4.55 | $4.58 | $4.51 | $4.55 | $4.40 | 5,715 |
| 2016-02-02 | $4.55 | $4.62 | $4.55 | $4.58 | $4.42 | 115,793 |
| 2016-02-01 | $4.52 | $4.55 | $4.50 | $4.55 | $4.39 | 9,636 |
| 2016-01-29 | $4.48 | $4.55 | $4.48 | $4.52 | $4.36 | 22,334 |
| 2016-01-28 | $4.50 | $4.55 | $4.46 | $4.47 | $4.32 | 8,717 |
| 2016-01-27 | $4.50 | $4.57 | $4.43 | $4.44 | $4.29 | 50,405 |
| 2016-01-26 | $4.59 | $4.68 | $4.58 | $4.67 | $4.51 | 36,557 |
| 2016-01-25 | $4.62 | $4.63 | $4.58 | $4.58 | $4.42 | 12,979 |
| 2016-01-22 | $4.64 | $4.67 | $4.64 | $4.65 | $4.49 | 42,678 |
| 2016-01-21 | $4.44 | $4.54 | $4.42 | $4.50 | $4.35 | 24,459 |
| 2016-01-20 | $4.61 | $4.70 | $4.50 | $4.56 | $4.40 | 57,516 |
| 2016-01-19 | $4.90 | $4.90 | $4.84 | $4.85 | $4.69 | 528,486 |
| 2016-01-15 | $4.52 | $4.54 | $4.45 | $4.53 | $4.37 | 196,488 |
| 2016-01-14 | $4.74 | $4.82 | $4.71 | $4.82 | $4.65 | 42,539 |
| 2016-01-13 | $4.75 | $4.78 | $4.61 | $4.61 | $4.45 | 24,920 |
| 2016-01-12 | $4.74 | $4.80 | $4.65 | $4.78 | $4.62 | 37,391 |
| 2016-01-11 | $4.71 | $4.72 | $4.59 | $4.62 | $4.46 | 151,339 |
| 2016-01-08 | $4.86 | $4.90 | $4.83 | $4.84 | $4.67 | 90,739 |
| 2016-01-07 | $4.85 | $4.89 | $4.77 | $4.83 | $4.66 | 251,934 |
| 2016-01-06 | $5.24 | $5.24 | $5.17 | $5.17 | $4.99 | 19,370 |
| 2016-01-05 | $5.25 | $5.27 | $5.20 | $5.22 | $5.04 | 35,225 |
| 2016-01-04 | $5.31 | $5.31 | $5.22 | $5.27 | $5.09 | 80,402 |
| 2015-12-31 | $5.53 | $5.55 | $5.42 | $5.45 | $5.26 | 21,140 |
| 2015-12-30 | $5.62 | $5.68 | $5.62 | $5.62 | $5.43 | 49,473 |
| 2015-12-29 | $5.46 | $5.51 | $5.46 | $5.50 | $5.31 | 14,596 |
| 2015-12-28 | $5.49 | $5.49 | $5.42 | $5.44 | $5.25 | 159,489 |
| 2015-12-24 | $5.61 | $5.62 | $5.54 | $5.56 | $5.37 | 165,085 |
| 2015-12-23 | $5.42 | $5.45 | $5.39 | $5.44 | $5.25 | 17,106 |
| 2015-12-22 | $5.30 | $5.38 | $5.30 | $5.33 | $5.14 | 15,803 |
| 2015-12-21 | $5.45 | $5.48 | $5.40 | $5.41 | $5.22 | 24,260 |
| 2015-12-18 | $5.36 | $5.38 | $5.33 | $5.35 | $5.17 | 69,093 |
| 2015-12-17 | $5.38 | $5.38 | $5.28 | $5.30 | $5.12 | 20,743 |
| 2015-12-16 | $5.21 | $5.23 | $5.19 | $5.23 | $5.05 | 12,440 |
| 2015-12-15 | $5.16 | $5.24 | $5.16 | $5.22 | $5.04 | 83,827 |
| 2015-12-14 | $5.19 | $5.22 | $5.09 | $5.17 | $4.99 | 47,649 |
| 2015-12-11 | $5.15 | $5.15 | $5.02 | $5.03 | $4.86 | 78,619 |
| 2015-12-10 | $5.32 | $5.32 | $5.25 | $5.29 | $5.11 | 83,804 |
| 2015-12-09 | $5.44 | $5.53 | $5.42 | $5.42 | $5.23 | 29,249 |
| 2015-12-08 | $5.18 | $5.22 | $5.12 | $5.19 | $5.01 | 14,472 |
| 2015-12-07 | $5.31 | $5.37 | $5.25 | $5.26 | $5.08 | 23,744 |
| 2015-12-04 | $5.34 | $5.37 | $5.27 | $5.34 | $5.16 | 77,865 |
| 2015-12-03 | $5.41 | $5.42 | $5.25 | $5.25 | $5.07 | 21,681 |
| 2015-12-02 | $5.46 | $5.52 | $5.44 | $5.46 | $5.27 | 43,110 |
| 2015-12-01 | $5.46 | $5.46 | $5.43 | $5.45 | $5.26 | 36,986 |
| 2015-11-30 | $5.37 | $5.47 | $5.37 | $5.46 | $5.27 | 195,926 |
| 2015-11-27 | $5.37 | $5.37 | $5.28 | $5.31 | $5.13 | 136,206 |
| 2015-11-25 | $5.70 | $5.75 | $5.62 | $5.67 | $5.48 | 37,615 |
| 2015-11-24 | $5.71 | $5.77 | $5.66 | $5.76 | $5.56 | 39,906 |
| 2015-11-23 | $5.93 | $5.93 | $5.85 | $5.85 | $5.65 | 83,455 |
| 2015-11-20 | $6.03 | $6.10 | $6.03 | $6.08 | $5.87 | 54,472 |
| 2015-11-19 | $5.99 | $6.00 | $5.97 | $5.99 | $5.78 | 12,955 |
| 2015-11-18 | $5.89 | $5.92 | $5.88 | $5.88 | $5.68 | 6,823 |
| 2015-11-17 | $5.95 | $5.98 | $5.89 | $5.94 | $5.74 | 9,250 |
| 2015-11-16 | $5.91 | $6.01 | $5.86 | $6.01 | $5.80 | 84,925 |
| 2015-11-13 | $6.03 | $6.03 | $5.89 | $5.90 | $5.70 | 58,396 |
| 2015-11-12 | $5.94 | $5.94 | $5.83 | $5.83 | $5.63 | 66,737 |
| 2015-11-11 | $6.03 | $6.07 | $6.00 | $6.00 | $5.79 | 43,955 |
| 2015-11-10 | $5.81 | $5.85 | $5.77 | $5.82 | $5.61 | 36,838 |
| 2015-11-09 | $6.35 | $6.37 | $6.22 | $6.23 | $6.02 | 23,410 |
| 2015-11-06 | $6.24 | $6.25 | $6.20 | $6.25 | $6.04 | 57,770 |
| 2015-11-05 | $6.35 | $6.35 | $6.27 | $6.31 | $6.09 | 42,123 |
| 2015-11-04 | $6.44 | $6.45 | $6.34 | $6.38 | $6.16 | 57,207 |
| 2015-11-03 | $6.21 | $6.25 | $6.20 | $6.20 | $5.99 | 89,431 |
| 2015-11-02 | $6.21 | $6.25 | $6.15 | $6.25 | $6.04 | 23,273 |
| 2015-10-30 | $6.28 | $6.28 | $6.20 | $6.22 | $6.00 | 12,433 |
| 2015-10-29 | $6.20 | $6.30 | $6.13 | $6.28 | $6.06 | 329,663 |
| 2015-10-28 | $6.24 | $6.30 | $6.18 | $6.19 | $5.98 | 23,843 |
| 2015-10-27 | $6.19 | $6.20 | $6.18 | $6.20 | $5.99 | 9,376 |
| 2015-10-26 | $6.21 | $6.25 | $6.16 | $6.20 | $5.99 | 144,576 |
| 2015-10-23 | $6.22 | $6.25 | $6.16 | $6.23 | $6.02 | 59,445 |
| 2015-10-22 | $6.13 | $6.22 | $6.13 | $6.20 | $5.99 | 21,134 |
| 2015-10-21 | $6.15 | $6.15 | $6.08 | $6.08 | $5.87 | 40,000 |
| 2015-10-20 | $6.20 | $6.20 | $6.16 | $6.18 | $5.97 | 24,528 |
| 2015-10-19 | $6.33 | $6.33 | $6.25 | $6.26 | $6.04 | 48,978 |
| 2015-10-16 | $6.15 | $6.20 | $6.15 | $6.19 | $5.98 | 109,431 |
| 2015-10-15 | $6.09 | $6.18 | $6.03 | $6.13 | $5.92 | 59,361 |
| 2015-10-14 | $6.03 | $6.10 | $6.03 | $6.05 | $5.84 | 199,942 |
| 2015-10-13 | $5.90 | $6.00 | $5.89 | $5.94 | $5.74 | 14,880 |
| 2015-10-12 | $5.92 | $6.00 | $5.88 | $5.90 | $5.70 | 88,482 |
| 2015-10-09 | $5.67 | $5.74 | $5.61 | $5.63 | $5.44 | 159,665 |
| 2015-10-08 | $5.88 | $5.88 | $5.82 | $5.87 | $5.67 | 81,230 |
| 2015-10-07 | $5.94 | $6.00 | $5.90 | $5.91 | $5.71 | 84,946 |
| 2015-10-06 | $5.68 | $5.83 | $5.68 | $5.76 | $5.56 | 103,325 |
| 2015-10-05 | $5.54 | $5.59 | $5.50 | $5.57 | $5.38 | 104,962 |
| 2015-10-02 | $5.41 | $5.60 | $5.41 | $5.60 | $5.40 | 185,757 |
| 2015-10-01 | $5.31 | $5.39 | $5.30 | $5.30 | $5.12 | 110,506 |
| 2015-09-30 | $5.25 | $5.30 | $5.20 | $5.28 | $5.10 | 59,249 |
| 2015-09-29 | $4.95 | $5.00 | $4.89 | $4.97 | $4.80 | 611,528 |
| 2015-09-28 | $4.98 | $4.98 | $4.87 | $4.91 | $4.74 | 146,736 |
| 2015-09-25 | $4.99 | $5.05 | $4.98 | $4.99 | $4.81 | 138,186 |
| 2015-09-24 | $4.78 | $4.78 | $4.72 | $4.77 | $4.60 | 60,566 |
| 2015-09-23 | $4.79 | $4.84 | $4.78 | $4.78 | $4.62 | 50,093 |
| 2015-09-22 | $4.72 | $4.72 | $4.67 | $4.67 | $4.51 | 50,651 |
| 2015-09-21 | $4.82 | $4.82 | $4.72 | $4.77 | $4.61 | 34,003 |
| 2015-09-18 | $4.76 | $4.76 | $4.70 | $4.70 | $4.54 | 21,212 |
| 2015-09-17 | $4.64 | $4.70 | $4.57 | $4.68 | $4.52 | 78,748 |
| 2015-09-16 | $4.55 | $4.66 | $4.55 | $4.66 | $4.50 | 24,116 |
| 2015-09-15 | $4.37 | $4.41 | $4.31 | $4.41 | $4.26 | 19,320 |
| 2015-09-14 | $4.35 | $4.35 | $4.28 | $4.33 | $4.18 | 21,765 |
| 2015-09-11 | $4.37 | $4.40 | $4.31 | $4.40 | $4.25 | 41,539 |
| 2015-09-10 | $4.43 | $4.45 | $4.37 | $4.42 | $4.27 | 43,026 |
| 2015-09-09 | $4.41 | $4.45 | $4.33 | $4.33 | $4.18 | 54,372 |
| 2015-09-08 | $4.33 | $4.33 | $4.25 | $4.30 | $4.15 | 52,589 |
| 2015-09-04 | $3.90 | $3.97 | $3.87 | $3.91 | $3.78 | 54,410 |
| 2015-09-03 | $3.95 | $4.03 | $3.94 | $3.98 | $3.84 | 29,308 |
| 2015-09-02 | $3.90 | $3.95 | $3.90 | $3.95 | $3.81 | 50,772 |
| 2015-09-01 | $3.98 | $3.98 | $3.90 | $3.90 | $3.77 | 37,745 |
| 2015-08-31 | $4.09 | $4.09 | $4.03 | $4.04 | $3.90 | 36,913 |
| 2015-08-28 | $4.29 | $4.29 | $4.14 | $4.23 | $4.08 | 15,088 |
| 2015-08-27 | $4.09 | $4.30 | $4.09 | $4.20 | $4.06 | 93,685 |
| 2015-08-26 | $3.82 | $3.99 | $3.82 | $3.99 | $3.85 | 109,294 |
| 2015-08-25 | $3.87 | $3.98 | $3.84 | $3.84 | $3.71 | 249,733 |
| 2015-08-24 | $3.73 | $3.84 | $3.50 | $3.74 | $3.61 | 3,050,988 |
| 2015-08-21 | $3.93 | $4.00 | $3.90 | $3.90 | $3.77 | 153,686 |
| 2015-08-20 | $4.09 | $4.10 | $4.00 | $4.00 | $3.86 | 191,772 |
| 2015-08-19 | $4.32 | $4.33 | $4.25 | $4.29 | $4.14 | 62,276 |
| 2015-08-18 | $4.38 | $4.39 | $4.31 | $4.36 | $4.21 | 28,308 |
| 2015-08-17 | $4.58 | $4.58 | $4.54 | $4.58 | $4.42 | 31,500 |
| 2015-08-14 | $4.58 | $4.63 | $4.56 | $4.60 | $4.44 | 94,825 |
| 2015-08-13 | $4.64 | $4.68 | $4.61 | $4.64 | $4.48 | 45,662 |
| 2015-08-12 | $4.52 | $4.57 | $4.48 | $4.57 | $4.41 | 34,494 |
| 2015-08-11 | $4.70 | $4.70 | $4.61 | $4.66 | $4.50 | 26,548 |
| 2015-08-10 | $4.83 | $4.88 | $4.82 | $4.86 | $4.69 | 29,620 |
| 2015-08-07 | $4.89 | $4.89 | $4.82 | $4.83 | $4.66 | 14,663 |
| 2015-08-06 | $4.98 | $5.00 | $4.95 | $4.97 | $4.80 | 62,325 |
| 2015-08-05 | $4.72 | $4.77 | $4.72 | $4.77 | $4.61 | 74,647 |
| 2015-08-04 | $4.37 | $4.44 | $4.37 | $4.39 | $4.24 | 45,628 |
| 2015-08-03 | $4.39 | $4.40 | $4.33 | $4.33 | $4.18 | 34,009 |
| 2015-07-31 | $4.47 | $4.47 | $4.42 | $4.42 | $4.27 | 20,546 |
| 2015-07-30 | $4.45 | $4.47 | $4.41 | $4.45 | $4.30 | 25,016 |
| 2015-07-29 | $4.49 | $4.59 | $4.49 | $4.57 | $4.41 | 26,928 |
| 2015-07-28 | $4.31 | $4.40 | $4.31 | $4.40 | $4.25 | 51,770 |
| 2015-07-27 | $4.18 | $4.20 | $4.15 | $4.19 | $4.05 | 158,194 |
| 2015-07-24 | $4.56 | $4.60 | $4.50 | $4.50 | $4.35 | 112,057 |
| 2015-07-23 | $4.70 | $4.73 | $4.63 | $4.64 | $4.48 | 46,651 |
| 2015-07-22 | $4.73 | $4.73 | $4.69 | $4.72 | $4.56 | 72,135 |
| 2015-07-21 | $4.78 | $4.86 | $4.78 | $4.84 | $4.67 | 24,953 |
BYD Co - Class H (BYDDF) News Headlines
.jpg)
Morgan Stanley recommends buying this trio of Chinese EV makers after 2024 pullback
Analysts led by Tim Hsiao told clients Sunday that under-owned stocks Li Auto, Xpeng and NIO offer investment opportunities.
cnbc.com March 11, 2024.jpg)
Tesla could be volatile this week on earnings. Using options to mitigate the risk
I think the near-term environment will remain challenging for Tesla, a view reinforced by the recently announced layoffs and production slowdowns.
cnbc.com April 22, 2024.jpg)
Chinese EV start-ups Nio and Xpeng turn to the mass market for growth
Chinese electric car start-ups Nio and Xpeng are turning to a lower-priced segment of the market with plans to release newly-branded cars this year.
cnbc.com April 26, 2024Recent BYD Co - Class H (BYDDF) News
Similar Companies to BYD Co - Class H (BYDDF) 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 | -- | -- | -- |