Danaos Corporation (DAC) Exchange: NYSE
Data as of May 2, 2025
$82.47 ($2.11) 2.63%
Danaos Corporation - Daily Information
Click for more stock information on Danaos Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $81.50 |
| Previous Close | $82.47 |
| High | $82.78 |
| Low | $80.82 |
| Adjusted Open | $81.50 |
| Previous Adjusted Close | $82.47 |
| Adjusted High | $82.78 |
| Adjusted Low | $80.82 |
Invest in Danaos Corporation (DAC)
Key People Danaos Corporation
| Employee | Position |
|---|---|
| John Coustas | Chairman, President & Chief Executive Officer |
| Iraklis Prokopakis | COO, Treasurer, Director & Senior Vice President |
| Evangelos Chatzis | Chief Financial Officer & Secretary |
| Dimitris Vastarouchas | Technical Director & Deputy COO |
| Anthony Kandylidis | Director |
| Myles R. Itkin | Independent Director |
| Miklós Paul Konkoly-Thege | Independent Director |
| William C. Repko | Independent Director |
| Petros Christodoulou | Independent Director |
| Antonios Kandylidis | Director |
Company Profile Danaos Corporation
Exchange: NYSE
IPO Date: Oct. 6, 2006
Employees: 4
Sector: Industrials
Industry: Marine Shipping
Website: Danaos Corporation Website
Address: 14 Akti Kondyli, Piraeus, Greece, 185 45
Historical Stock Data for Danaos Corporation (DAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $81.50 | $82.78 | $80.82 | $82.47 | $82.47 | 53,989 |
| 2025-05-01 | $81.44 | $81.50 | $79.48 | $80.36 | $80.36 | 63,595 |
| 2025-04-30 | $79.68 | $81.37 | $79.68 | $81.12 | $81.12 | 40,216 |
| 2025-04-29 | $79.80 | $80.81 | $79.80 | $80.47 | $80.47 | 61,635 |
| 2025-04-28 | $80.43 | $81.11 | $79.70 | $79.96 | $79.96 | 68,753 |
| 2025-04-25 | $79.85 | $81.53 | $79.58 | $80.46 | $80.46 | 75,753 |
| 2025-04-24 | $79.47 | $80.57 | $78.93 | $80.46 | $80.46 | 55,144 |
| 2025-04-23 | $77.35 | $80.21 | $76.80 | $79.52 | $79.52 | 127,565 |
| 2025-04-22 | $76.62 | $77.19 | $75.55 | $76.05 | $76.05 | 110,211 |
| 2025-04-21 | $76.57 | $77.35 | $75.11 | $76.03 | $76.03 | 85,428 |
| 2025-04-17 | $76.88 | $77.68 | $76.46 | $76.71 | $76.71 | 77,223 |
| 2025-04-16 | $75.59 | $77.01 | $75.46 | $76.03 | $76.03 | 76,754 |
| 2025-04-15 | $76.96 | $77.08 | $75.59 | $75.59 | $75.59 | 73,866 |
| 2025-04-14 | $76.16 | $78.00 | $75.47 | $77.29 | $77.29 | 164,557 |
| 2025-04-11 | $69.96 | $74.40 | $69.96 | $73.45 | $73.45 | 149,331 |
| 2025-04-10 | $71.50 | $72.50 | $68.28 | $68.92 | $68.92 | 156,453 |
| 2025-04-09 | $66.14 | $72.53 | $65.40 | $71.88 | $71.88 | 164,629 |
| 2025-04-08 | $70.78 | $70.99 | $65.67 | $66.47 | $66.47 | 174,618 |
| 2025-04-07 | $67.23 | $72.23 | $65.62 | $68.94 | $68.94 | 166,075 |
| 2025-04-04 | $71.09 | $71.96 | $67.75 | $69.29 | $69.29 | 223,575 |
| 2025-04-03 | $77.70 | $77.70 | $73.28 | $73.57 | $73.57 | 158,626 |
| 2025-04-02 | $79.08 | $79.95 | $79.08 | $79.56 | $79.56 | 41,705 |
| 2025-04-01 | $78.41 | $79.97 | $77.49 | $79.54 | $79.54 | 77,370 |
| 2025-03-31 | $78.42 | $78.42 | $76.66 | $78.03 | $78.03 | 67,559 |
| 2025-03-28 | $79.21 | $79.61 | $77.82 | $79.32 | $79.32 | 101,970 |
| 2025-03-27 | $80.22 | $81.00 | $78.26 | $79.07 | $79.07 | 142,377 |
| 2025-03-26 | $80.50 | $81.38 | $80.26 | $80.57 | $80.57 | 33,475 |
| 2025-03-25 | $81.66 | $81.94 | $80.62 | $80.80 | $80.80 | 59,782 |
| 2025-03-24 | $81.28 | $82.49 | $81.00 | $81.14 | $81.14 | 69,615 |
| 2025-03-21 | $83.10 | $83.34 | $80.95 | $81.28 | $81.28 | 105,132 |
| 2025-03-20 | $81.75 | $83.80 | $81.48 | $83.67 | $83.67 | 99,157 |
| 2025-03-19 | $81.19 | $82.20 | $80.06 | $81.99 | $81.99 | 68,150 |
| 2025-03-18 | $80.55 | $80.95 | $79.58 | $80.80 | $80.80 | 47,403 |
| 2025-03-17 | $79.90 | $81.30 | $79.60 | $80.01 | $80.01 | 88,850 |
| 2025-03-14 | $78.75 | $79.62 | $77.57 | $79.60 | $79.60 | 77,412 |
| 2025-03-13 | $81.14 | $81.50 | $78.50 | $78.75 | $78.75 | 81,318 |
| 2025-03-12 | $80.97 | $81.17 | $79.70 | $80.87 | $80.87 | 62,065 |
| 2025-03-11 | $79.96 | $80.86 | $79.00 | $80.37 | $80.37 | 50,467 |
| 2025-03-10 | $80.70 | $80.76 | $79.29 | $79.97 | $79.97 | 122,859 |
| 2025-03-07 | $79.15 | $81.11 | $79.03 | $80.70 | $80.70 | 78,886 |
| 2025-03-06 | $78.64 | $79.58 | $78.41 | $79.40 | $79.40 | 58,758 |
| 2025-03-05 | $77.97 | $79.13 | $77.02 | $78.36 | $78.36 | 92,218 |
| 2025-03-04 | $76.00 | $77.97 | $75.05 | $77.42 | $77.42 | 107,008 |
| 2025-03-03 | $79.12 | $79.33 | $76.81 | $77.21 | $77.21 | 111,902 |
| 2025-02-28 | $79.59 | $80.36 | $77.71 | $78.62 | $78.62 | 76,303 |
| 2025-02-27 | $81.36 | $81.66 | $79.30 | $79.51 | $79.51 | 126,420 |
| 2025-02-26 | $82.16 | $82.65 | $81.45 | $81.76 | $81.76 | 66,025 |
| 2025-02-25 | $82.63 | $83.34 | $81.51 | $81.81 | $81.81 | 135,553 |
| 2025-02-24 | $84.01 | $84.64 | $82.47 | $82.67 | $82.67 | 85,247 |
| 2025-02-21 | $85.99 | $86.60 | $84.48 | $84.72 | $84.72 | 105,336 |
| 2025-02-20 | $83.80 | $85.74 | $83.80 | $85.73 | $85.73 | 86,431 |
| 2025-02-19 | $84.54 | $84.67 | $83.68 | $83.77 | $83.77 | 69,653 |
| 2025-02-18 | $83.96 | $85.73 | $83.65 | $84.74 | $84.74 | 187,063 |
| 2025-02-14 | $83.01 | $84.02 | $82.13 | $83.97 | $83.97 | 93,093 |
| 2025-02-13 | $82.56 | $83.85 | $81.99 | $82.52 | $82.52 | 109,348 |
| 2025-02-12 | $83.57 | $83.84 | $82.21 | $82.90 | $82.90 | 123,596 |
| 2025-02-11 | $81.61 | $84.19 | $81.50 | $84.15 | $84.15 | 269,042 |
| 2025-02-10 | $80.25 | $81.64 | $79.19 | $80.95 | $80.95 | 155,765 |
| 2025-02-07 | $79.68 | $80.48 | $79.35 | $80.03 | $80.03 | 114,485 |
| 2025-02-06 | $79.78 | $80.20 | $79.07 | $79.60 | $79.60 | 98,431 |
| 2025-02-05 | $79.97 | $80.40 | $79.50 | $79.79 | $79.79 | 82,448 |
| 2025-02-04 | $78.49 | $81.24 | $78.37 | $80.15 | $80.15 | 73,720 |
| 2025-02-03 | $78.37 | $78.75 | $77.05 | $78.48 | $78.48 | 127,194 |
| 2025-01-31 | $80.00 | $80.82 | $79.06 | $79.23 | $79.23 | 82,922 |
| 2025-01-30 | $79.37 | $79.87 | $78.77 | $79.83 | $79.83 | 81,066 |
| 2025-01-29 | $77.60 | $78.79 | $77.13 | $78.79 | $78.79 | 66,770 |
| 2025-01-28 | $77.69 | $78.13 | $76.65 | $77.42 | $77.42 | 81,649 |
| 2025-01-27 | $77.27 | $78.86 | $77.21 | $77.82 | $77.82 | 80,928 |
| 2025-01-24 | $77.63 | $78.40 | $76.73 | $77.46 | $77.46 | 76,544 |
| 2025-01-23 | $76.87 | $78.80 | $76.87 | $77.55 | $77.55 | 86,451 |
| 2025-01-22 | $76.82 | $77.25 | $76.40 | $76.71 | $76.71 | 120,707 |
| 2025-01-21 | $77.45 | $77.93 | $76.67 | $77.17 | $77.17 | 148,904 |
| 2025-01-17 | $77.58 | $79.39 | $77.45 | $77.46 | $77.46 | 153,146 |
| 2025-01-16 | $79.79 | $80.25 | $77.87 | $77.95 | $77.95 | 147,259 |
| 2025-01-15 | $81.19 | $81.50 | $79.50 | $80.11 | $80.11 | 103,834 |
| 2025-01-14 | $78.50 | $80.58 | $78.30 | $79.93 | $79.93 | 155,123 |
| 2025-01-13 | $78.21 | $78.99 | $77.50 | $78.30 | $78.30 | 105,612 |
| 2025-01-10 | $79.74 | $79.74 | $77.37 | $78.21 | $78.21 | 156,756 |
| 2025-01-08 | $80.37 | $80.46 | $79.19 | $79.74 | $79.74 | 99,029 |
| 2025-01-07 | $80.05 | $80.85 | $79.69 | $80.48 | $80.48 | 106,079 |
| 2025-01-06 | $81.96 | $82.71 | $79.20 | $79.48 | $79.48 | 98,211 |
| 2025-01-03 | $83.09 | $83.09 | $81.25 | $81.54 | $81.54 | 94,221 |
| 2025-01-02 | $80.77 | $83.30 | $80.74 | $82.90 | $82.90 | 133,451 |
| 2024-12-31 | $78.84 | $80.14 | $78.73 | $80.07 | $80.07 | 122,037 |
| 2024-12-30 | $78.68 | $78.97 | $78.00 | $78.84 | $78.84 | 74,482 |
| 2024-12-27 | $79.01 | $79.75 | $78.58 | $78.91 | $78.91 | 73,197 |
| 2024-12-26 | $79.84 | $80.10 | $79.03 | $79.21 | $79.21 | 66,078 |
| 2024-12-24 | $79.55 | $80.93 | $79.41 | $79.84 | $79.84 | 79,117 |
| 2024-12-23 | $76.50 | $79.67 | $76.50 | $79.42 | $79.42 | 240,873 |
| 2024-12-20 | $76.06 | $77.58 | $75.52 | $76.40 | $76.40 | 130,596 |
| 2024-12-19 | $77.55 | $77.99 | $76.45 | $76.59 | $76.59 | 74,542 |
| 2024-12-18 | $77.56 | $78.16 | $76.70 | $76.93 | $76.93 | 90,789 |
| 2024-12-17 | $77.76 | $78.16 | $76.67 | $77.30 | $77.30 | 109,341 |
| 2024-12-16 | $79.22 | $79.67 | $77.84 | $78.13 | $78.13 | 148,459 |
| 2024-12-13 | $79.36 | $79.36 | $78.00 | $79.21 | $79.21 | 78,699 |
| 2024-12-12 | $78.63 | $79.56 | $77.93 | $78.95 | $78.95 | 65,700 |
| 2024-12-11 | $82.26 | $82.43 | $78.46 | $78.85 | $78.85 | 203,715 |
| 2024-12-10 | $82.00 | $82.65 | $81.38 | $82.15 | $82.15 | 126,768 |
| 2024-12-09 | $81.42 | $82.51 | $80.90 | $81.99 | $81.99 | 158,116 |
| 2024-12-06 | $80.88 | $81.80 | $80.72 | $81.37 | $81.37 | 245,512 |
| 2024-12-05 | $81.00 | $82.50 | $81.00 | $81.15 | $81.15 | 96,198 |
| 2024-12-04 | $82.40 | $82.83 | $80.17 | $80.75 | $80.75 | 121,076 |
| 2024-12-03 | $80.84 | $83.74 | $80.84 | $82.02 | $82.02 | 176,092 |
| 2024-12-02 | $79.50 | $81.05 | $79.43 | $80.34 | $80.34 | 181,996 |
| 2024-11-29 | $79.29 | $80.17 | $79.21 | $79.38 | $79.38 | 44,308 |
| 2024-11-27 | $79.22 | $79.88 | $78.25 | $79.01 | $79.01 | 146,551 |
| 2024-11-26 | $81.00 | $81.77 | $78.77 | $79.22 | $79.22 | 197,999 |
| 2024-11-25 | $84.77 | $85.18 | $80.83 | $80.86 | $80.86 | 254,033 |
| 2024-11-22 | $84.29 | $86.19 | $84.00 | $85.91 | $85.02 | 82,686 |
| 2024-11-21 | $84.79 | $84.89 | $83.02 | $84.61 | $83.73 | 103,177 |
| 2024-11-20 | $86.52 | $87.47 | $84.66 | $85.37 | $84.48 | 118,804 |
| 2024-11-19 | $86.00 | $86.46 | $85.50 | $86.33 | $85.43 | 85,360 |
| 2024-11-18 | $86.00 | $87.38 | $86.00 | $86.39 | $85.49 | 155,282 |
| 2024-11-15 | $86.17 | $86.50 | $84.64 | $85.76 | $84.87 | 104,045 |
| 2024-11-14 | $86.70 | $89.40 | $85.01 | $85.91 | $85.02 | 259,669 |
| 2024-11-13 | $82.64 | $86.17 | $82.64 | $86.03 | $85.14 | 242,805 |
| 2024-11-12 | $80.36 | $83.73 | $80.25 | $82.69 | $81.83 | 199,103 |
| 2024-11-11 | $81.60 | $82.21 | $80.80 | $81.11 | $80.27 | 139,573 |
| 2024-11-08 | $82.77 | $82.77 | $81.54 | $81.96 | $81.11 | 94,093 |
| 2024-11-07 | $82.23 | $83.67 | $81.64 | $82.97 | $82.11 | 90,494 |
| 2024-11-06 | $82.24 | $82.24 | $80.33 | $82.10 | $81.25 | 100,130 |
| 2024-11-05 | $81.57 | $83.00 | $81.57 | $82.54 | $81.68 | 51,654 |
| 2024-11-04 | $81.95 | $82.58 | $81.34 | $81.75 | $80.90 | 73,690 |
| 2024-11-01 | $82.55 | $83.76 | $81.77 | $81.95 | $81.10 | 83,659 |
| 2024-10-31 | $80.33 | $82.14 | $80.12 | $82.01 | $81.16 | 75,713 |
| 2024-10-30 | $80.49 | $82.08 | $79.64 | $80.04 | $79.21 | 107,761 |
| 2024-10-29 | $81.45 | $81.98 | $80.78 | $81.11 | $80.27 | 57,913 |
| 2024-10-28 | $82.85 | $83.61 | $81.85 | $81.92 | $81.07 | 80,513 |
| 2024-10-25 | $82.72 | $84.03 | $82.43 | $82.84 | $81.98 | 72,617 |
| 2024-10-24 | $82.42 | $82.42 | $81.26 | $82.08 | $81.23 | 106,305 |
| 2024-10-23 | $84.99 | $85.73 | $81.55 | $81.85 | $81.00 | 92,814 |
| 2024-10-22 | $85.39 | $85.79 | $85.05 | $85.28 | $84.39 | 87,077 |
| 2024-10-21 | $84.15 | $85.65 | $83.79 | $85.30 | $84.41 | 132,058 |
| 2024-10-18 | $83.79 | $84.68 | $83.20 | $84.42 | $83.54 | 97,728 |
| 2024-10-17 | $83.31 | $83.38 | $82.46 | $83.12 | $82.26 | 54,792 |
| 2024-10-16 | $83.02 | $83.90 | $82.46 | $83.58 | $82.71 | 125,820 |
| 2024-10-15 | $84.80 | $84.80 | $82.40 | $82.47 | $81.61 | 180,404 |
| 2024-10-14 | $86.59 | $86.59 | $85.02 | $85.24 | $84.35 | 77,989 |
| 2024-10-11 | $87.28 | $87.62 | $86.60 | $86.96 | $86.06 | 72,216 |
| 2024-10-10 | $85.87 | $88.06 | $85.68 | $87.06 | $86.15 | 103,313 |
| 2024-10-09 | $85.68 | $86.60 | $85.00 | $85.55 | $84.66 | 318,712 |
| 2024-10-08 | $86.91 | $87.53 | $85.85 | $85.93 | $85.04 | 104,803 |
| 2024-10-07 | $86.73 | $88.38 | $86.39 | $86.91 | $86.01 | 66,178 |
| 2024-10-04 | $86.99 | $87.39 | $86.00 | $86.61 | $85.71 | 122,294 |
| 2024-10-03 | $87.54 | $88.46 | $87.28 | $87.28 | $86.37 | 81,617 |
| 2024-10-02 | $87.23 | $88.35 | $87.23 | $87.80 | $86.89 | 77,346 |
| 2024-10-01 | $86.37 | $87.44 | $85.59 | $86.85 | $85.95 | 80,973 |
| 2024-09-30 | $86.20 | $87.22 | $86.00 | $86.74 | $85.84 | 91,828 |
| 2024-09-27 | $85.79 | $87.11 | $85.59 | $85.98 | $85.98 | 72,833 |
| 2024-09-26 | $85.97 | $86.11 | $85.10 | $85.66 | $85.66 | 98,831 |
| 2024-09-25 | $84.44 | $86.80 | $84.44 | $85.35 | $85.35 | 140,141 |
| 2024-09-24 | $82.50 | $85.00 | $82.33 | $84.45 | $84.45 | 263,640 |
| 2024-09-23 | $81.16 | $82.27 | $81.05 | $82.02 | $82.02 | 75,844 |
| 2024-09-20 | $81.06 | $81.78 | $80.01 | $80.74 | $80.74 | 110,589 |
| 2024-09-19 | $81.00 | $82.00 | $80.38 | $81.73 | $81.73 | 123,443 |
| 2024-09-18 | $79.90 | $81.16 | $79.62 | $80.12 | $80.12 | 62,402 |
| 2024-09-17 | $80.25 | $80.31 | $79.66 | $79.90 | $79.90 | 63,953 |
| 2024-09-16 | $78.81 | $80.10 | $78.80 | $80.08 | $80.08 | 125,099 |
| 2024-09-13 | $79.29 | $79.44 | $78.38 | $78.84 | $78.84 | 53,677 |
| 2024-09-12 | $78.84 | $79.53 | $78.17 | $78.67 | $78.67 | 59,414 |
| 2024-09-11 | $76.00 | $79.01 | $76.00 | $78.39 | $78.39 | 105,188 |
| 2024-09-10 | $77.07 | $77.07 | $74.77 | $75.79 | $75.79 | 103,222 |
| 2024-09-09 | $77.10 | $78.00 | $76.83 | $77.01 | $77.01 | 81,834 |
| 2024-09-06 | $78.36 | $78.99 | $76.57 | $77.07 | $77.07 | 165,085 |
| 2024-09-05 | $79.52 | $79.84 | $78.22 | $78.99 | $78.99 | 106,729 |
| 2024-09-04 | $79.47 | $80.32 | $78.99 | $79.16 | $79.16 | 127,003 |
| 2024-09-03 | $81.71 | $82.00 | $78.64 | $79.47 | $79.47 | 127,262 |
| 2024-08-30 | $82.10 | $82.44 | $81.38 | $82.04 | $82.04 | 49,943 |
| 2024-08-29 | $82.00 | $82.24 | $81.22 | $81.54 | $81.54 | 50,979 |
| 2024-08-28 | $82.35 | $82.35 | $81.20 | $81.99 | $81.99 | 70,904 |
| 2024-08-27 | $82.31 | $83.21 | $81.77 | $82.80 | $82.80 | 71,572 |
| 2024-08-26 | $82.96 | $83.75 | $82.55 | $82.58 | $82.58 | 68,471 |
| 2024-08-23 | $81.86 | $82.80 | $81.21 | $82.51 | $82.51 | 106,117 |
| 2024-08-22 | $82.13 | $82.35 | $81.58 | $81.63 | $81.63 | 130,496 |
| 2024-08-21 | $83.51 | $83.77 | $82.08 | $82.36 | $82.36 | 80,784 |
| 2024-08-20 | $83.25 | $84.19 | $82.51 | $83.11 | $83.11 | 152,689 |
| 2024-08-19 | $82.73 | $85.83 | $82.73 | $84.23 | $83.43 | 161,427 |
| 2024-08-16 | $82.05 | $82.74 | $81.60 | $82.58 | $81.79 | 101,509 |
| 2024-08-15 | $82.76 | $82.98 | $81.67 | $82.01 | $81.23 | 100,129 |
| 2024-08-14 | $82.68 | $83.02 | $81.37 | $81.73 | $80.95 | 111,200 |
| 2024-08-13 | $82.62 | $82.99 | $81.65 | $82.25 | $81.47 | 115,354 |
| 2024-08-12 | $80.83 | $82.45 | $80.51 | $82.23 | $81.45 | 78,453 |
| 2024-08-09 | $81.07 | $81.49 | $80.36 | $80.51 | $79.74 | 102,801 |
| 2024-08-08 | $81.00 | $81.44 | $79.64 | $81.16 | $80.39 | 106,155 |
| 2024-08-07 | $81.04 | $81.22 | $80.00 | $80.70 | $79.93 | 69,495 |
| 2024-08-06 | $80.70 | $82.29 | $79.66 | $80.75 | $79.98 | 172,855 |
| 2024-08-05 | $79.52 | $83.06 | $77.56 | $81.36 | $80.58 | 193,889 |
| 2024-08-02 | $83.23 | $83.37 | $80.84 | $82.13 | $81.35 | 118,770 |
| 2024-08-01 | $85.87 | $86.27 | $82.81 | $83.81 | $83.01 | 108,435 |
| 2024-07-31 | $85.64 | $86.49 | $85.26 | $86.49 | $85.67 | 66,809 |
| 2024-07-30 | $85.03 | $85.70 | $84.38 | $84.55 | $83.74 | 50,989 |
| 2024-07-29 | $84.48 | $86.53 | $84.28 | $84.97 | $84.16 | 89,354 |
| 2024-07-26 | $83.17 | $84.19 | $82.40 | $83.84 | $83.84 | 107,807 |
| 2024-07-25 | $84.68 | $84.74 | $83.43 | $84.10 | $84.10 | 113,023 |
| 2024-07-24 | $86.24 | $86.24 | $84.68 | $84.68 | $84.68 | 63,758 |
| 2024-07-23 | $86.40 | $87.29 | $86.00 | $86.35 | $86.35 | 31,746 |
| 2024-07-22 | $84.55 | $86.69 | $84.49 | $86.27 | $86.27 | 59,033 |
| 2024-07-19 | $86.66 | $86.66 | $84.58 | $84.97 | $84.97 | 88,659 |
| 2024-07-18 | $87.44 | $87.61 | $85.17 | $86.08 | $86.08 | 90,237 |
| 2024-07-17 | $87.74 | $88.45 | $86.77 | $87.20 | $87.20 | 79,503 |
| 2024-07-16 | $87.89 | $88.50 | $87.26 | $88.11 | $88.11 | 51,943 |
| 2024-07-15 | $87.39 | $88.70 | $87.39 | $87.60 | $87.60 | 73,292 |
| 2024-07-12 | $89.57 | $89.57 | $87.17 | $87.25 | $87.25 | 87,435 |
| 2024-07-11 | $89.57 | $90.44 | $88.98 | $89.30 | $89.30 | 69,808 |
| 2024-07-10 | $87.00 | $89.94 | $86.85 | $89.22 | $89.22 | 89,389 |
| 2024-07-09 | $87.47 | $87.99 | $86.53 | $86.85 | $86.85 | 189,407 |
| 2024-07-08 | $89.50 | $89.50 | $87.50 | $87.63 | $87.63 | 227,203 |
| 2024-07-05 | $92.10 | $92.28 | $89.04 | $89.68 | $89.68 | 92,587 |
| 2024-07-03 | $91.72 | $92.85 | $91.72 | $92.49 | $92.49 | 39,464 |
| 2024-07-02 | $91.18 | $92.09 | $90.58 | $91.40 | $91.40 | 147,993 |
| 2024-07-01 | $93.87 | $93.87 | $91.17 | $92.02 | $92.02 | 136,592 |
| 2024-06-28 | $93.11 | $93.33 | $92.33 | $92.36 | $92.36 | 126,526 |
| 2024-06-27 | $94.00 | $94.27 | $91.71 | $92.54 | $92.54 | 66,112 |
| 2024-06-26 | $94.00 | $94.63 | $93.19 | $93.57 | $93.57 | 152,263 |
| 2024-06-25 | $93.18 | $94.23 | $93.01 | $94.02 | $94.02 | 58,088 |
| 2024-06-24 | $92.50 | $93.65 | $92.49 | $93.28 | $93.28 | 56,080 |
| 2024-06-21 | $91.65 | $93.00 | $91.46 | $92.05 | $92.05 | 130,801 |
| 2024-06-20 | $90.00 | $92.70 | $90.00 | $91.76 | $91.76 | 77,947 |
| 2024-06-18 | $90.31 | $90.80 | $89.84 | $89.95 | $89.95 | 60,230 |
| 2024-06-17 | $90.18 | $90.99 | $89.08 | $90.14 | $90.14 | 111,470 |
| 2024-06-14 | $91.45 | $91.52 | $89.69 | $90.26 | $90.26 | 131,397 |
| 2024-06-13 | $91.88 | $92.40 | $90.51 | $92.36 | $92.36 | 89,796 |
| 2024-06-12 | $92.32 | $92.39 | $91.52 | $91.90 | $91.90 | 73,678 |
| 2024-06-11 | $92.00 | $92.50 | $90.41 | $91.96 | $91.96 | 116,349 |
| 2024-06-10 | $94.42 | $95.47 | $93.77 | $95.34 | $94.52 | 134,427 |
| 2024-06-07 | $95.15 | $95.49 | $93.82 | $94.30 | $94.30 | 114,852 |
| 2024-06-06 | $96.99 | $97.46 | $94.77 | $95.42 | $95.42 | 172,888 |
| 2024-06-05 | $94.17 | $97.34 | $93.87 | $97.02 | $97.02 | 137,938 |
| 2024-06-04 | $97.00 | $97.43 | $93.24 | $93.60 | $93.60 | 218,885 |
| 2024-06-03 | $97.37 | $98.25 | $96.00 | $97.07 | $97.07 | 166,303 |
| 2024-05-31 | $95.00 | $96.92 | $94.63 | $96.77 | $96.77 | 150,010 |
| 2024-05-30 | $91.55 | $94.73 | $91.38 | $94.09 | $94.09 | 156,933 |
| 2024-05-29 | $88.00 | $91.59 | $88.00 | $91.48 | $91.48 | 147,175 |
| 2024-05-28 | $87.71 | $89.79 | $87.00 | $87.95 | $87.95 | 256,849 |
| 2024-05-24 | $88.50 | $90.95 | $88.50 | $90.59 | $90.59 | 157,061 |
| 2024-05-23 | $86.60 | $88.45 | $86.55 | $88.20 | $88.20 | 159,132 |
| 2024-05-22 | $86.01 | $86.48 | $85.00 | $86.28 | $86.28 | 96,718 |
| 2024-05-21 | $85.44 | $86.24 | $85.19 | $86.22 | $86.22 | 130,202 |
| 2024-05-20 | $85.00 | $86.28 | $84.88 | $85.86 | $85.86 | 144,465 |
| 2024-05-17 | $85.61 | $86.35 | $84.84 | $85.15 | $85.15 | 118,777 |
| 2024-05-16 | $84.47 | $85.77 | $83.86 | $85.31 | $85.31 | 105,777 |
| 2024-05-15 | $84.52 | $85.00 | $83.48 | $84.38 | $84.38 | 86,786 |
| 2024-05-14 | $83.50 | $84.68 | $82.65 | $84.58 | $84.58 | 120,198 |
| 2024-05-13 | $83.00 | $83.87 | $82.81 | $83.25 | $83.25 | 81,203 |
| 2024-05-10 | $83.00 | $84.84 | $82.05 | $82.82 | $82.82 | 190,270 |
| 2024-05-09 | $81.47 | $82.98 | $81.24 | $82.90 | $82.90 | 121,630 |
| 2024-05-08 | $79.96 | $81.14 | $79.96 | $81.11 | $81.11 | 94,336 |
| 2024-05-07 | $79.55 | $80.19 | $79.37 | $80.11 | $80.11 | 78,132 |
| 2024-05-06 | $78.50 | $80.17 | $78.30 | $78.96 | $78.96 | 97,772 |
| 2024-05-03 | $77.54 | $78.80 | $77.37 | $78.54 | $78.54 | 124,124 |
| 2024-05-02 | $76.88 | $77.29 | $76.50 | $76.55 | $76.55 | 53,364 |
| 2024-05-01 | $76.35 | $76.75 | $75.90 | $76.38 | $76.38 | 54,240 |
| 2024-04-30 | $76.60 | $76.84 | $75.68 | $76.51 | $76.51 | 91,672 |
| 2024-04-29 | $75.97 | $77.25 | $75.25 | $77.09 | $77.09 | 112,590 |
| 2024-04-26 | $74.36 | $75.80 | $74.36 | $75.21 | $75.21 | 69,120 |
| 2024-04-25 | $73.58 | $74.40 | $73.06 | $73.98 | $73.98 | 39,231 |
| 2024-04-24 | $74.60 | $74.86 | $73.63 | $73.91 | $73.91 | 81,978 |
| 2024-04-23 | $73.90 | $74.91 | $73.89 | $74.33 | $74.33 | 90,024 |
| 2024-04-22 | $72.95 | $74.00 | $72.72 | $73.89 | $73.89 | 81,506 |
| 2024-04-19 | $71.96 | $72.97 | $71.85 | $72.96 | $72.96 | 86,406 |
| 2024-04-18 | $72.54 | $72.92 | $71.79 | $71.96 | $71.96 | 78,161 |
| 2024-04-17 | $72.47 | $72.80 | $71.92 | $72.07 | $72.07 | 74,202 |
| 2024-04-16 | $72.38 | $72.65 | $71.32 | $72.32 | $72.32 | 85,071 |
| 2024-04-15 | $72.58 | $73.29 | $72.15 | $72.38 | $72.38 | 78,436 |
| 2024-04-12 | $73.64 | $73.64 | $72.15 | $72.26 | $72.26 | 65,807 |
| 2024-04-11 | $73.59 | $74.93 | $73.53 | $73.60 | $73.60 | 64,302 |
| 2024-04-10 | $73.26 | $73.96 | $72.75 | $73.14 | $73.14 | 105,973 |
| 2024-04-09 | $73.77 | $73.77 | $72.57 | $73.30 | $73.30 | 100,921 |
| 2024-04-08 | $73.67 | $74.15 | $73.35 | $73.67 | $73.67 | 84,084 |
| 2024-04-05 | $74.00 | $74.07 | $73.40 | $73.90 | $73.90 | 60,445 |
| 2024-04-04 | $74.78 | $75.02 | $73.79 | $73.89 | $73.89 | 68,338 |
| 2024-04-03 | $72.49 | $75.42 | $72.10 | $74.65 | $74.65 | 212,456 |
| 2024-04-02 | $72.70 | $72.70 | $71.92 | $72.04 | $72.04 | 73,194 |
| 2024-04-01 | $72.20 | $72.98 | $72.15 | $72.45 | $72.45 | 54,526 |
| 2024-03-28 | $72.90 | $73.10 | $72.00 | $72.20 | $72.20 | 75,219 |
| 2024-03-27 | $72.27 | $72.79 | $72.04 | $72.53 | $72.53 | 54,509 |
| 2024-03-26 | $71.83 | $72.59 | $71.57 | $71.97 | $71.97 | 92,284 |
| 2024-03-25 | $71.55 | $72.26 | $71.55 | $72.02 | $72.02 | 73,553 |
| 2024-03-22 | $71.74 | $72.07 | $71.34 | $71.55 | $71.55 | 62,147 |
| 2024-03-21 | $71.43 | $72.20 | $71.18 | $71.81 | $71.81 | 95,118 |
| 2024-03-20 | $69.84 | $71.64 | $69.33 | $71.30 | $71.30 | 149,035 |
| 2024-03-19 | $70.00 | $70.25 | $69.63 | $70.10 | $70.10 | 74,372 |
| 2024-03-18 | $70.08 | $70.53 | $69.46 | $70.15 | $70.15 | 81,987 |
| 2024-03-15 | $70.04 | $70.80 | $69.68 | $70.13 | $70.13 | 96,916 |
| 2024-03-14 | $70.35 | $70.74 | $69.80 | $70.04 | $70.04 | 77,523 |
| 2024-03-13 | $71.57 | $71.68 | $70.70 | $70.81 | $70.81 | 74,015 |
| 2024-03-12 | $70.72 | $71.77 | $70.54 | $71.74 | $71.74 | 83,543 |
| 2024-03-11 | $70.57 | $70.64 | $70.03 | $70.42 | $70.42 | 76,928 |
| 2024-03-08 | $71.16 | $71.93 | $70.40 | $70.60 | $70.60 | 118,939 |
| 2024-03-07 | $71.15 | $71.98 | $71.09 | $71.45 | $71.45 | 80,329 |
| 2024-03-06 | $69.60 | $71.75 | $69.60 | $71.43 | $71.43 | 102,450 |
| 2024-03-05 | $69.74 | $71.18 | $69.53 | $69.62 | $69.62 | 97,686 |
| 2024-03-04 | $72.46 | $72.46 | $69.62 | $69.75 | $69.75 | 156,212 |
| 2024-03-01 | $72.17 | $72.80 | $72.14 | $72.46 | $72.46 | 131,446 |
| 2024-02-29 | $72.12 | $72.94 | $71.65 | $71.95 | $71.95 | 97,563 |
| 2024-02-28 | $72.66 | $73.57 | $72.11 | $72.22 | $72.22 | 56,728 |
| 2024-02-27 | $71.95 | $73.45 | $71.95 | $72.78 | $72.78 | 78,048 |
| 2024-02-26 | $73.46 | $73.46 | $72.25 | $72.75 | $71.96 | 72,505 |
| 2024-02-23 | $72.51 | $73.53 | $72.02 | $73.40 | $72.60 | 79,988 |
| 2024-02-22 | $72.30 | $72.85 | $71.75 | $72.31 | $71.52 | 96,119 |
| 2024-02-21 | $71.18 | $72.49 | $70.49 | $72.28 | $71.49 | 104,908 |
| 2024-02-20 | $71.64 | $71.64 | $70.10 | $70.86 | $70.09 | 120,765 |
| 2024-02-16 | $72.04 | $72.50 | $71.29 | $71.67 | $70.89 | 106,833 |
| 2024-02-15 | $72.36 | $72.85 | $71.66 | $72.04 | $71.26 | 128,669 |
| 2024-02-14 | $72.65 | $74.95 | $72.02 | $72.57 | $71.78 | 189,769 |
| 2024-02-13 | $75.99 | $76.44 | $74.98 | $75.45 | $74.63 | 110,390 |
| 2024-02-12 | $74.97 | $76.50 | $74.97 | $76.06 | $75.23 | 98,842 |
| 2024-02-09 | $74.31 | $74.45 | $73.83 | $74.34 | $73.53 | 57,224 |
| 2024-02-08 | $74.38 | $74.38 | $72.77 | $74.01 | $73.21 | 150,800 |
| 2024-02-07 | $73.65 | $75.33 | $73.65 | $75.20 | $74.38 | 84,512 |
| 2024-02-06 | $74.54 | $75.46 | $73.83 | $73.93 | $73.93 | 160,923 |
| 2024-02-05 | $74.05 | $74.84 | $73.49 | $74.37 | $74.37 | 63,389 |
| 2024-02-02 | $75.97 | $75.97 | $74.27 | $74.30 | $74.30 | 96,655 |
| 2024-02-01 | $76.77 | $77.44 | $73.27 | $75.65 | $75.65 | 175,805 |
| 2024-01-31 | $78.00 | $78.25 | $76.28 | $76.28 | $76.28 | 95,444 |
| 2024-01-30 | $76.20 | $77.93 | $76.19 | $77.71 | $77.71 | 96,173 |
| 2024-01-29 | $77.30 | $77.64 | $76.15 | $76.39 | $76.39 | 61,427 |
| 2024-01-26 | $76.86 | $77.21 | $75.93 | $77.13 | $77.13 | 75,878 |
| 2024-01-25 | $77.25 | $77.35 | $75.72 | $76.97 | $76.97 | 78,882 |
| 2024-01-24 | $76.59 | $78.00 | $75.65 | $77.03 | $77.03 | 111,398 |
| 2024-01-23 | $75.31 | $76.26 | $75.18 | $75.78 | $75.78 | 69,664 |
| 2024-01-22 | $75.45 | $76.17 | $75.17 | $75.37 | $75.37 | 148,774 |
| 2024-01-19 | $76.61 | $76.69 | $75.56 | $75.58 | $75.58 | 123,020 |
| 2024-01-18 | $76.15 | $76.75 | $75.00 | $76.63 | $76.63 | 130,930 |
| 2024-01-17 | $75.96 | $77.15 | $75.78 | $76.78 | $76.78 | 88,110 |
| 2024-01-16 | $76.71 | $77.05 | $75.91 | $76.55 | $76.55 | 71,632 |
| 2024-01-12 | $77.89 | $77.91 | $75.69 | $75.99 | $75.99 | 113,007 |
| 2024-01-11 | $76.32 | $76.52 | $75.15 | $76.14 | $76.14 | 94,364 |
| 2024-01-10 | $76.83 | $77.45 | $76.00 | $76.50 | $76.50 | 105,372 |
| 2024-01-09 | $77.52 | $77.82 | $74.51 | $76.55 | $76.55 | 209,175 |
| 2024-01-08 | $78.47 | $78.58 | $76.29 | $77.95 | $77.95 | 231,285 |
| 2024-01-05 | $77.78 | $80.39 | $77.42 | $79.37 | $79.37 | 238,754 |
| 2024-01-04 | $77.06 | $78.01 | $76.77 | $77.61 | $77.61 | 190,811 |
| 2024-01-03 | $74.40 | $76.67 | $74.03 | $76.32 | $76.32 | 138,798 |
| 2024-01-02 | $74.13 | $75.75 | $74.00 | $74.51 | $74.51 | 118,515 |
| 2023-12-29 | $73.81 | $74.14 | $72.84 | $74.06 | $74.06 | 153,344 |
| 2023-12-28 | $73.87 | $74.37 | $73.33 | $73.52 | $73.52 | 97,801 |
| 2023-12-27 | $73.92 | $74.31 | $73.12 | $73.77 | $73.77 | 67,465 |
| 2023-12-26 | $73.75 | $74.16 | $72.40 | $73.59 | $73.59 | 70,086 |
| 2023-12-22 | $73.53 | $74.78 | $73.53 | $73.85 | $73.85 | 120,243 |
| 2023-12-21 | $72.17 | $73.30 | $71.70 | $73.25 | $73.25 | 96,081 |
| 2023-12-20 | $71.59 | $73.10 | $71.57 | $71.70 | $71.70 | 93,003 |
| 2023-12-19 | $70.36 | $71.99 | $69.72 | $71.80 | $71.80 | 114,829 |
| 2023-12-18 | $72.00 | $72.76 | $70.51 | $70.62 | $70.62 | 201,763 |
| 2023-12-15 | $68.60 | $71.37 | $68.60 | $70.89 | $70.89 | 251,173 |
| 2023-12-14 | $67.82 | $69.18 | $67.79 | $68.34 | $68.34 | 160,178 |
| 2023-12-13 | $67.23 | $68.07 | $66.45 | $67.72 | $67.72 | 90,299 |
| 2023-12-12 | $67.22 | $67.70 | $66.81 | $67.13 | $67.13 | 74,651 |
| 2023-12-11 | $67.90 | $68.35 | $67.10 | $67.14 | $67.14 | 101,597 |
| 2023-12-08 | $68.08 | $69.45 | $67.88 | $68.14 | $68.14 | 65,282 |
| 2023-12-07 | $69.19 | $69.39 | $67.86 | $67.90 | $67.90 | 136,083 |
| 2023-12-06 | $69.63 | $70.16 | $68.33 | $68.94 | $68.94 | 108,113 |
| 2023-12-05 | $71.41 | $71.59 | $69.51 | $69.59 | $69.59 | 80,943 |
| 2023-12-04 | $71.15 | $71.90 | $70.85 | $71.44 | $71.44 | 97,470 |
| 2023-12-01 | $70.40 | $71.48 | $69.95 | $71.48 | $71.48 | 130,658 |
| 2023-11-30 | $68.78 | $70.56 | $68.28 | $70.36 | $70.36 | 159,144 |
| 2023-11-29 | $69.40 | $69.74 | $68.14 | $68.70 | $68.70 | 95,786 |
| 2023-11-28 | $69.29 | $69.88 | $68.70 | $69.32 | $69.32 | 92,588 |
| 2023-11-27 | $68.98 | $69.75 | $68.98 | $69.46 | $69.46 | 97,112 |
| 2023-11-24 | $69.23 | $70.01 | $69.21 | $69.35 | $69.35 | 40,931 |
| 2023-11-22 | $69.49 | $69.84 | $68.69 | $69.66 | $68.87 | 85,852 |
| 2023-11-21 | $68.80 | $69.39 | $68.69 | $69.25 | $68.46 | 83,630 |
| 2023-11-20 | $68.88 | $69.23 | $68.31 | $68.81 | $68.03 | 124,278 |
| 2023-11-17 | $68.71 | $68.95 | $68.07 | $68.28 | $67.50 | 170,712 |
| 2023-11-16 | $68.69 | $68.93 | $67.07 | $67.19 | $66.42 | 88,657 |
| 2023-11-15 | $67.31 | $69.42 | $67.19 | $68.76 | $67.98 | 198,942 |
| 2023-11-14 | $66.00 | $67.75 | $64.96 | $67.44 | $66.67 | 278,949 |
| 2023-11-13 | $63.14 | $63.56 | $62.61 | $63.34 | $62.62 | 141,053 |
| 2023-11-10 | $63.46 | $63.75 | $62.63 | $63.40 | $62.68 | 108,732 |
| 2023-11-09 | $63.11 | $64.65 | $63.11 | $63.60 | $62.87 | 106,408 |
| 2023-11-08 | $64.79 | $64.99 | $62.37 | $63.11 | $62.39 | 169,800 |
| 2023-11-07 | $65.00 | $65.44 | $64.30 | $65.03 | $64.29 | 96,979 |
| 2023-11-06 | $66.19 | $66.67 | $65.30 | $65.62 | $64.87 | 128,417 |
| 2023-11-03 | $67.20 | $67.47 | $66.30 | $66.49 | $65.73 | 74,879 |
| 2023-11-02 | $66.38 | $67.73 | $66.20 | $67.46 | $66.69 | 88,822 |
| 2023-11-01 | $66.27 | $66.38 | $65.56 | $66.23 | $65.47 | 69,878 |
| 2023-10-31 | $66.90 | $67.43 | $65.97 | $66.26 | $65.50 | 56,667 |
| 2023-10-30 | $65.84 | $66.93 | $65.22 | $66.82 | $66.06 | 105,109 |
| 2023-10-27 | $65.78 | $66.40 | $65.59 | $65.79 | $65.79 | 55,593 |
| 2023-10-26 | $65.99 | $66.30 | $65.30 | $65.84 | $65.84 | 47,058 |
| 2023-10-25 | $65.95 | $66.67 | $65.24 | $65.99 | $65.99 | 83,317 |
| 2023-10-24 | $66.32 | $66.78 | $65.95 | $66.33 | $66.33 | 63,305 |
| 2023-10-23 | $65.43 | $66.44 | $64.70 | $65.85 | $65.85 | 83,272 |
| 2023-10-20 | $65.80 | $66.31 | $65.63 | $65.75 | $65.75 | 64,076 |
| 2023-10-19 | $66.04 | $66.24 | $65.46 | $65.65 | $65.65 | 87,834 |
| 2023-10-18 | $65.72 | $66.13 | $65.21 | $66.04 | $66.04 | 101,311 |
| 2023-10-17 | $65.56 | $66.75 | $65.54 | $66.01 | $66.01 | 72,817 |
| 2023-10-16 | $66.46 | $66.77 | $65.75 | $65.86 | $65.86 | 78,764 |
| 2023-10-13 | $66.53 | $67.17 | $65.62 | $66.21 | $66.21 | 76,385 |
| 2023-10-12 | $66.96 | $66.96 | $65.60 | $66.16 | $66.16 | 55,409 |
| 2023-10-11 | $67.39 | $67.54 | $66.56 | $66.62 | $66.62 | 66,541 |
| 2023-10-10 | $67.27 | $68.00 | $67.27 | $67.36 | $67.36 | 86,523 |
| 2023-10-09 | $66.29 | $67.75 | $66.29 | $67.17 | $67.17 | 110,339 |
| 2023-10-06 | $66.05 | $66.54 | $65.51 | $66.39 | $66.39 | 96,548 |
| 2023-10-05 | $64.51 | $66.41 | $64.35 | $66.14 | $66.14 | 148,015 |
| 2023-10-04 | $65.14 | $65.14 | $63.87 | $64.58 | $64.58 | 141,257 |
| 2023-10-03 | $65.39 | $65.62 | $64.80 | $65.34 | $65.34 | 85,257 |
| 2023-10-02 | $66.31 | $66.88 | $65.83 | $65.91 | $65.91 | 80,931 |
| 2023-09-29 | $66.04 | $66.60 | $65.82 | $66.22 | $66.22 | 74,769 |
| 2023-09-28 | $66.49 | $66.79 | $65.79 | $65.81 | $65.81 | 70,517 |
| 2023-09-27 | $66.81 | $66.99 | $65.68 | $66.52 | $66.52 | 95,959 |
| 2023-09-26 | $65.80 | $66.59 | $65.76 | $66.27 | $66.27 | 67,872 |
| 2023-09-25 | $66.00 | $66.49 | $65.51 | $66.00 | $66.00 | 72,065 |
| 2023-09-22 | $66.13 | $66.81 | $65.72 | $66.28 | $66.28 | 66,619 |
| 2023-09-21 | $65.02 | $66.17 | $64.56 | $66.04 | $66.04 | 141,834 |
| 2023-09-20 | $64.71 | $65.65 | $64.66 | $64.89 | $64.89 | 130,701 |
| 2023-09-19 | $64.69 | $65.61 | $64.33 | $64.43 | $64.43 | 97,028 |
| 2023-09-18 | $64.08 | $64.69 | $63.64 | $64.37 | $64.37 | 95,190 |
| 2023-09-15 | $64.45 | $64.78 | $63.79 | $64.05 | $64.05 | 86,065 |
| 2023-09-14 | $64.67 | $65.32 | $64.38 | $64.50 | $64.50 | 81,289 |
| 2023-09-13 | $64.41 | $65.12 | $64.02 | $64.27 | $64.27 | 84,184 |
| 2023-09-12 | $65.42 | $65.80 | $63.92 | $64.25 | $64.25 | 107,481 |
| 2023-09-11 | $65.18 | $66.04 | $65.02 | $65.12 | $65.12 | 67,132 |
| 2023-09-08 | $63.86 | $65.59 | $63.79 | $65.18 | $65.18 | 89,151 |
| 2023-09-07 | $64.24 | $64.87 | $63.37 | $64.01 | $64.01 | 81,040 |
| 2023-09-06 | $64.39 | $65.61 | $63.79 | $64.59 | $64.59 | 120,785 |
| 2023-09-05 | $66.80 | $66.81 | $63.57 | $64.37 | $64.37 | 197,595 |
| 2023-09-01 | $67.33 | $67.76 | $67.04 | $67.39 | $67.39 | 53,208 |
| 2023-08-31 | $67.32 | $67.54 | $66.58 | $67.12 | $67.12 | 57,182 |
| 2023-08-30 | $66.87 | $67.62 | $66.87 | $67.37 | $67.37 | 50,037 |
| 2023-08-29 | $66.21 | $67.26 | $66.21 | $67.06 | $67.06 | 49,367 |
| 2023-08-28 | $66.70 | $67.19 | $65.45 | $65.85 | $65.85 | 61,245 |
| 2023-08-25 | $66.05 | $66.93 | $65.71 | $66.34 | $66.34 | 79,303 |
| 2023-08-24 | $67.48 | $67.88 | $65.43 | $66.06 | $66.06 | 126,475 |
| 2023-08-23 | $67.35 | $68.10 | $66.27 | $67.77 | $67.77 | 133,220 |
| 2023-08-22 | $69.20 | $69.21 | $67.35 | $67.35 | $67.35 | 134,426 |
| 2023-08-21 | $69.49 | $70.10 | $69.30 | $69.63 | $69.63 | 98,706 |
| 2023-08-18 | $68.93 | $70.19 | $68.37 | $69.43 | $69.43 | 70,352 |
| 2023-08-17 | $70.16 | $70.84 | $69.40 | $69.68 | $69.68 | 60,756 |
| 2023-08-16 | $69.42 | $70.56 | $69.23 | $69.73 | $69.73 | 179,879 |
| 2023-08-15 | $68.75 | $69.72 | $68.75 | $69.50 | $69.50 | 59,152 |
| 2023-08-14 | $69.58 | $69.58 | $68.30 | $69.15 | $69.15 | 60,164 |
| 2023-08-11 | $69.70 | $70.43 | $69.29 | $69.59 | $69.59 | 47,267 |
| 2023-08-10 | $70.39 | $70.39 | $69.26 | $69.98 | $69.98 | 82,157 |
| 2023-08-09 | $70.00 | $70.57 | $69.29 | $70.00 | $70.00 | 109,096 |
| 2023-08-08 | $67.35 | $70.48 | $66.92 | $69.92 | $69.92 | 178,360 |
| 2023-08-07 | $69.99 | $69.99 | $66.72 | $68.17 | $68.17 | 215,984 |
| 2023-08-04 | $68.94 | $69.51 | $67.86 | $68.13 | $68.13 | 110,677 |
| 2023-08-03 | $68.00 | $69.14 | $68.00 | $69.04 | $69.04 | 96,967 |
| 2023-08-02 | $69.18 | $69.18 | $67.25 | $68.28 | $68.28 | 127,821 |
| 2023-08-01 | $70.10 | $70.24 | $68.46 | $69.51 | $69.51 | 57,192 |
| 2023-07-31 | $71.50 | $71.65 | $70.17 | $70.42 | $70.42 | 91,866 |
| 2023-07-28 | $67.73 | $71.27 | $67.66 | $71.19 | $71.19 | 154,336 |
| 2023-07-27 | $67.80 | $68.39 | $67.09 | $67.20 | $67.20 | 104,851 |
| 2023-07-26 | $66.04 | $67.70 | $66.04 | $67.44 | $67.44 | 95,255 |
| 2023-07-25 | $67.23 | $67.98 | $66.06 | $66.31 | $66.31 | 89,314 |
| 2023-07-24 | $65.73 | $67.31 | $65.07 | $66.88 | $66.88 | 120,957 |
| 2023-07-21 | $66.63 | $66.65 | $65.11 | $65.83 | $65.83 | 131,342 |
| 2023-07-20 | $67.41 | $67.45 | $65.70 | $66.61 | $66.61 | 79,665 |
| 2023-07-19 | $67.19 | $68.00 | $66.50 | $67.38 | $67.38 | 103,294 |
| 2023-07-18 | $66.34 | $67.68 | $66.25 | $67.06 | $67.06 | 92,656 |
| 2023-07-17 | $65.95 | $66.49 | $64.05 | $66.31 | $66.31 | 158,703 |
| 2023-07-14 | $68.83 | $68.83 | $66.34 | $66.66 | $66.66 | 119,411 |
| 2023-07-13 | $68.75 | $69.09 | $67.37 | $68.87 | $68.87 | 91,329 |
| 2023-07-12 | $70.31 | $70.31 | $68.51 | $68.64 | $68.64 | 52,206 |
| 2023-07-11 | $69.40 | $70.56 | $69.10 | $69.52 | $69.52 | 129,225 |
| 2023-07-10 | $68.39 | $69.49 | $68.35 | $69.19 | $69.19 | 119,301 |
| 2023-07-07 | $68.09 | $69.01 | $67.73 | $68.29 | $68.29 | 118,937 |
| 2023-07-06 | $67.05 | $68.02 | $66.06 | $67.86 | $67.86 | 103,938 |
| 2023-07-05 | $68.10 | $68.96 | $67.36 | $67.82 | $67.82 | 106,593 |
| 2023-07-03 | $67.06 | $68.42 | $67.06 | $68.39 | $68.39 | 70,088 |
| 2023-06-30 | $67.14 | $67.44 | $66.00 | $66.79 | $66.79 | 119,987 |
| 2023-06-29 | $66.18 | $67.26 | $65.86 | $66.61 | $66.61 | 146,258 |
| 2023-06-28 | $67.00 | $67.10 | $66.01 | $66.17 | $66.17 | 153,002 |
| 2023-06-27 | $66.27 | $67.01 | $65.81 | $66.97 | $66.97 | 134,611 |
| 2023-06-26 | $66.47 | $66.99 | $65.60 | $66.25 | $66.25 | 95,003 |
| 2023-06-23 | $66.22 | $67.52 | $65.68 | $66.39 | $66.39 | 111,585 |
| 2023-06-22 | $66.50 | $67.70 | $66.06 | $66.85 | $66.85 | 150,648 |
| 2023-06-21 | $66.11 | $67.11 | $65.71 | $66.67 | $66.67 | 145,937 |
| 2023-06-20 | $65.21 | $66.57 | $64.77 | $66.41 | $66.41 | 173,898 |
| 2023-06-16 | $66.21 | $66.21 | $64.89 | $65.33 | $65.33 | 173,068 |
| 2023-06-15 | $64.86 | $66.35 | $64.73 | $66.00 | $66.00 | 151,568 |
| 2023-06-14 | $64.68 | $65.79 | $64.68 | $65.23 | $65.23 | 155,939 |
| 2023-06-13 | $65.22 | $65.75 | $64.21 | $64.26 | $64.26 | 141,408 |
| 2023-06-12 | $65.00 | $65.70 | $64.49 | $64.82 | $64.82 | 90,193 |
| 2023-06-09 | $65.76 | $66.09 | $64.53 | $64.94 | $64.94 | 133,002 |
| 2023-06-08 | $64.33 | $65.70 | $63.79 | $65.42 | $65.42 | 130,685 |
| 2023-06-07 | $63.20 | $64.68 | $63.00 | $64.32 | $64.32 | 152,062 |
| 2023-06-06 | $60.50 | $63.56 | $60.49 | $62.94 | $62.94 | 170,989 |
| 2023-06-05 | $60.95 | $61.10 | $60.06 | $60.69 | $60.69 | 82,863 |
| 2023-06-02 | $60.33 | $61.86 | $60.33 | $60.99 | $60.99 | 219,327 |
| 2023-06-01 | $58.50 | $59.64 | $58.50 | $59.61 | $59.61 | 184,922 |
| 2023-05-31 | $60.68 | $60.99 | $58.32 | $58.33 | $58.33 | 164,251 |
| 2023-05-30 | $58.17 | $61.88 | $57.75 | $61.11 | $61.11 | 253,869 |
| 2023-05-26 | $59.00 | $59.73 | $58.10 | $58.20 | $58.20 | 85,023 |
| 2023-05-25 | $58.41 | $59.19 | $57.89 | $58.80 | $58.80 | 102,516 |
| 2023-05-24 | $59.70 | $60.49 | $58.61 | $59.67 | $58.92 | 128,223 |
| 2023-05-23 | $59.60 | $60.98 | $59.60 | $60.00 | $59.24 | 185,492 |
| 2023-05-22 | $61.72 | $62.28 | $58.93 | $59.61 | $58.86 | 169,607 |
| 2023-05-19 | $62.92 | $62.92 | $61.58 | $61.67 | $60.89 | 131,383 |
| 2023-05-18 | $62.00 | $62.59 | $61.50 | $62.31 | $61.53 | 108,510 |
| 2023-05-17 | $62.22 | $63.44 | $60.90 | $61.93 | $61.15 | 186,495 |
| 2023-05-16 | $60.50 | $64.11 | $60.30 | $61.70 | $60.92 | 609,816 |
| 2023-05-15 | $56.86 | $59.42 | $56.36 | $59.00 | $58.26 | 212,072 |
| 2023-05-12 | $57.09 | $57.19 | $56.05 | $56.58 | $55.87 | 122,759 |
| 2023-05-11 | $56.35 | $57.17 | $56.07 | $56.66 | $55.95 | 128,659 |
| 2023-05-10 | $57.51 | $57.51 | $55.71 | $56.68 | $55.97 | 82,003 |
| 2023-05-09 | $56.70 | $57.26 | $56.07 | $56.98 | $56.26 | 88,190 |
| 2023-05-08 | $56.81 | $57.21 | $56.47 | $56.92 | $56.20 | 70,231 |
| 2023-05-05 | $54.46 | $56.92 | $54.46 | $56.51 | $56.51 | 151,197 |
| 2023-05-04 | $54.84 | $55.20 | $53.89 | $54.46 | $54.46 | 164,054 |
| 2023-05-03 | $56.22 | $56.32 | $55.25 | $55.42 | $55.42 | 130,520 |
| 2023-05-02 | $56.59 | $56.59 | $54.70 | $56.22 | $56.22 | 147,264 |
| 2023-05-01 | $57.93 | $57.93 | $56.28 | $56.89 | $56.89 | 92,999 |
| 2023-04-28 | $57.11 | $58.28 | $57.04 | $57.93 | $57.93 | 83,105 |
| 2023-04-27 | $57.95 | $58.33 | $57.34 | $57.34 | $57.34 | 105,628 |
| 2023-04-26 | $57.70 | $58.21 | $56.60 | $57.66 | $57.66 | 150,073 |
| 2023-04-25 | $57.97 | $58.18 | $57.23 | $57.49 | $57.49 | 138,599 |
| 2023-04-24 | $57.26 | $58.82 | $57.20 | $58.57 | $58.57 | 157,428 |
| 2023-04-21 | $58.71 | $58.77 | $56.99 | $57.06 | $57.06 | 110,207 |
| 2023-04-20 | $60.04 | $60.38 | $58.49 | $58.82 | $58.82 | 85,601 |
| 2023-04-19 | $60.12 | $60.54 | $59.43 | $60.34 | $60.34 | 173,196 |
| 2023-04-18 | $60.25 | $60.64 | $58.80 | $60.59 | $60.59 | 138,520 |
| 2023-04-17 | $59.84 | $60.45 | $59.15 | $60.43 | $60.43 | 164,877 |
| 2023-04-14 | $59.30 | $59.50 | $58.69 | $59.28 | $59.28 | 90,402 |
| 2023-04-13 | $57.86 | $59.30 | $57.74 | $58.93 | $58.93 | 173,249 |
| 2023-04-12 | $57.35 | $57.63 | $57.02 | $57.22 | $57.22 | 90,049 |
| 2023-04-11 | $55.65 | $57.23 | $55.65 | $56.82 | $56.82 | 121,271 |
| 2023-04-10 | $54.42 | $56.09 | $54.42 | $55.58 | $55.58 | 120,647 |
| 2023-04-06 | $55.11 | $55.37 | $53.95 | $54.32 | $54.32 | 147,443 |
| 2023-04-05 | $54.00 | $55.07 | $52.86 | $55.00 | $55.00 | 167,538 |
| 2023-04-04 | $55.49 | $56.12 | $54.16 | $54.34 | $54.34 | 114,612 |
| 2023-04-03 | $55.20 | $55.24 | $53.95 | $55.10 | $55.10 | 275,756 |
| 2023-03-31 | $53.85 | $55.33 | $53.47 | $54.62 | $54.62 | 195,483 |
| 2023-03-30 | $54.52 | $54.69 | $53.28 | $53.65 | $53.65 | 85,376 |
| 2023-03-29 | $53.52 | $54.06 | $53.11 | $53.90 | $53.90 | 88,289 |
| 2023-03-28 | $53.72 | $53.72 | $52.46 | $53.05 | $53.05 | 91,110 |
| 2023-03-27 | $52.77 | $53.78 | $52.07 | $53.52 | $53.52 | 123,702 |
| 2023-03-24 | $52.60 | $52.90 | $51.55 | $52.50 | $52.50 | 60,727 |
| 2023-03-23 | $53.84 | $54.15 | $52.62 | $53.00 | $53.00 | 68,174 |
| 2023-03-22 | $52.83 | $53.91 | $52.59 | $53.03 | $53.03 | 88,095 |
| 2023-03-21 | $52.50 | $53.44 | $52.39 | $52.81 | $52.81 | 111,719 |
| 2023-03-20 | $52.09 | $53.21 | $51.66 | $51.88 | $51.88 | 161,874 |
| 2023-03-17 | $53.18 | $53.38 | $51.19 | $51.90 | $51.90 | 165,536 |
| 2023-03-16 | $53.85 | $54.23 | $52.23 | $53.70 | $53.70 | 174,385 |
| 2023-03-15 | $54.19 | $54.82 | $52.67 | $54.43 | $54.43 | 164,766 |
| 2023-03-14 | $55.60 | $56.19 | $54.86 | $55.47 | $55.47 | 159,333 |
| 2023-03-13 | $54.57 | $55.73 | $53.72 | $54.31 | $54.31 | 186,497 |
| 2023-03-10 | $55.44 | $56.31 | $54.66 | $55.50 | $55.50 | 172,963 |
| 2023-03-09 | $57.09 | $57.43 | $55.35 | $55.46 | $55.46 | 153,367 |
| 2023-03-08 | $57.70 | $58.01 | $56.60 | $57.14 | $57.14 | 73,149 |
| 2023-03-07 | $57.81 | $57.86 | $57.13 | $57.51 | $57.51 | 80,256 |
| 2023-03-06 | $59.00 | $59.00 | $57.72 | $57.91 | $57.91 | 117,690 |
| 2023-03-03 | $59.80 | $59.97 | $58.90 | $58.98 | $58.98 | 100,194 |
| 2023-03-02 | $58.73 | $59.55 | $58.08 | $59.55 | $59.55 | 143,727 |
| 2023-03-01 | $58.54 | $60.39 | $58.46 | $58.94 | $58.94 | 159,071 |
| 2023-02-28 | $60.23 | $60.52 | $57.67 | $58.17 | $58.17 | 141,477 |
| 2023-02-27 | $59.25 | $60.97 | $59.07 | $60.08 | $60.08 | 158,746 |
| 2023-02-24 | $58.70 | $59.75 | $58.40 | $59.51 | $58.78 | 124,008 |
| 2023-02-23 | $56.91 | $59.35 | $56.70 | $59.14 | $58.41 | 160,988 |
| 2023-02-22 | $57.94 | $57.94 | $56.04 | $56.29 | $55.60 | 187,840 |
| 2023-02-21 | $59.63 | $59.72 | $57.98 | $58.03 | $57.31 | 121,368 |
| 2023-02-17 | $59.00 | $60.12 | $58.21 | $59.65 | $58.91 | 195,342 |
| 2023-02-16 | $57.40 | $59.04 | $56.97 | $58.81 | $58.08 | 222,038 |
| 2023-02-15 | $57.75 | $58.50 | $55.16 | $57.38 | $56.67 | 465,318 |
| 2023-02-14 | $59.50 | $59.76 | $58.31 | $59.26 | $58.53 | 256,519 |
| 2023-02-13 | $60.66 | $60.74 | $59.59 | $59.65 | $58.91 | 168,300 |
| 2023-02-10 | $60.73 | $61.26 | $59.75 | $60.84 | $60.09 | 121,715 |
| 2023-02-09 | $61.40 | $61.94 | $60.51 | $60.73 | $59.98 | 189,786 |
| 2023-02-08 | $62.10 | $62.38 | $60.86 | $60.87 | $60.12 | 172,977 |
| 2023-02-07 | $60.78 | $61.92 | $59.75 | $61.61 | $60.85 | 182,426 |
| 2023-02-06 | $59.82 | $61.27 | $59.50 | $60.51 | $59.76 | 137,543 |
| 2023-02-03 | $60.50 | $61.27 | $59.95 | $60.00 | $59.26 | 136,092 |
| 2023-02-02 | $61.71 | $62.97 | $60.53 | $60.83 | $60.08 | 196,150 |
| 2023-02-01 | $59.31 | $61.89 | $59.15 | $61.29 | $60.53 | 206,905 |
| 2023-01-31 | $58.15 | $59.32 | $58.14 | $59.18 | $58.45 | 114,535 |
| 2023-01-30 | $58.92 | $59.45 | $58.00 | $58.10 | $58.10 | 91,625 |
| 2023-01-27 | $57.42 | $59.35 | $57.18 | $59.34 | $59.34 | 202,407 |
| 2023-01-26 | $57.79 | $57.79 | $55.30 | $57.24 | $57.24 | 134,462 |
| 2023-01-25 | $57.76 | $57.76 | $55.71 | $57.24 | $57.24 | 113,978 |
| 2023-01-24 | $57.86 | $58.47 | $57.00 | $57.95 | $57.95 | 101,706 |
| 2023-01-23 | $57.31 | $58.43 | $56.40 | $57.68 | $57.68 | 147,136 |
| 2023-01-20 | $56.99 | $57.38 | $56.09 | $57.09 | $57.09 | 143,918 |
| 2023-01-19 | $56.34 | $56.81 | $55.69 | $56.43 | $56.43 | 102,360 |
| 2023-01-18 | $56.12 | $58.11 | $56.12 | $56.55 | $56.55 | 180,435 |
| 2023-01-17 | $55.00 | $56.28 | $54.79 | $55.79 | $55.79 | 117,330 |
| 2023-01-13 | $55.40 | $55.40 | $54.71 | $55.03 | $55.03 | 91,375 |
| 2023-01-12 | $54.41 | $55.54 | $53.80 | $55.38 | $55.38 | 92,746 |
| 2023-01-11 | $55.90 | $56.05 | $53.78 | $54.26 | $54.26 | 141,954 |
| 2023-01-10 | $54.49 | $55.86 | $54.34 | $55.59 | $55.59 | 115,711 |
| 2023-01-09 | $54.92 | $56.09 | $54.05 | $54.28 | $54.28 | 148,652 |
| 2023-01-06 | $53.95 | $54.79 | $53.25 | $54.60 | $54.60 | 129,472 |
| 2023-01-05 | $52.90 | $53.45 | $51.98 | $53.28 | $53.28 | 92,087 |
| 2023-01-04 | $53.37 | $53.83 | $52.81 | $53.07 | $53.07 | 133,680 |
| 2023-01-03 | $53.24 | $54.11 | $52.82 | $53.53 | $53.53 | 202,603 |
| 2022-12-30 | $53.76 | $53.88 | $52.36 | $52.66 | $52.66 | 217,360 |
| 2022-12-29 | $54.17 | $55.31 | $54.17 | $54.63 | $54.63 | 209,763 |
| 2022-12-28 | $52.87 | $53.71 | $52.22 | $53.63 | $53.63 | 215,902 |
| 2022-12-27 | $54.32 | $54.32 | $52.30 | $53.20 | $53.20 | 199,185 |
| 2022-12-23 | $53.43 | $55.20 | $53.17 | $54.56 | $54.56 | 186,695 |
| 2022-12-22 | $54.17 | $54.17 | $52.26 | $53.14 | $53.14 | 103,034 |
| 2022-12-21 | $54.01 | $54.96 | $53.94 | $54.84 | $54.84 | 254,200 |
| 2022-12-20 | $51.58 | $53.72 | $51.58 | $53.50 | $53.50 | 167,539 |
| 2022-12-19 | $53.55 | $53.55 | $51.10 | $51.46 | $51.46 | 208,870 |
| 2022-12-16 | $54.27 | $54.51 | $53.45 | $53.55 | $53.55 | 111,890 |
| 2022-12-15 | $54.06 | $54.88 | $53.67 | $54.86 | $54.86 | 135,614 |
| 2022-12-14 | $54.70 | $54.70 | $53.02 | $54.40 | $54.40 | 186,557 |
| 2022-12-13 | $55.15 | $55.72 | $53.84 | $54.70 | $54.70 | 120,789 |
| 2022-12-12 | $54.41 | $54.91 | $53.54 | $53.93 | $53.93 | 166,930 |
| 2022-12-09 | $53.53 | $54.68 | $52.95 | $54.51 | $54.51 | 129,321 |
| 2022-12-08 | $52.38 | $53.82 | $52.09 | $53.60 | $53.60 | 94,055 |
| 2022-12-07 | $52.45 | $52.48 | $51.10 | $51.84 | $51.84 | 151,171 |
| 2022-12-06 | $53.84 | $54.24 | $52.00 | $52.64 | $52.64 | 134,604 |
| 2022-12-05 | $55.14 | $55.51 | $53.24 | $53.71 | $53.71 | 212,490 |
| 2022-12-02 | $54.67 | $55.51 | $53.92 | $55.03 | $55.03 | 104,944 |
| 2022-12-01 | $55.56 | $56.60 | $54.93 | $55.08 | $55.08 | 215,114 |
| 2022-11-30 | $54.77 | $55.83 | $53.07 | $55.32 | $55.32 | 306,263 |
| 2022-11-29 | $55.45 | $57.12 | $53.87 | $54.34 | $54.34 | 321,575 |
| 2022-11-28 | $56.84 | $56.84 | $54.66 | $54.98 | $54.98 | 228,985 |
| 2022-11-25 | $57.14 | $58.30 | $57.14 | $57.26 | $57.26 | 41,189 |
| 2022-11-23 | $56.65 | $58.16 | $56.20 | $57.13 | $57.13 | 108,115 |
| 2022-11-22 | $56.77 | $57.94 | $56.03 | $56.71 | $56.71 | 149,930 |
| 2022-11-21 | $55.01 | $57.28 | $54.50 | $56.81 | $56.81 | 168,997 |
| 2022-11-18 | $56.18 | $56.20 | $54.45 | $55.54 | $55.54 | 189,087 |
| 2022-11-17 | $56.25 | $56.71 | $55.16 | $55.76 | $55.76 | 174,942 |
| 2022-11-16 | $59.10 | $59.86 | $57.19 | $57.56 | $56.80 | 226,786 |
| 2022-11-15 | $60.41 | $62.37 | $58.65 | $58.81 | $58.03 | 340,122 |
| 2022-11-14 | $61.67 | $62.22 | $58.89 | $59.05 | $58.27 | 221,918 |
| 2022-11-11 | $59.60 | $62.00 | $59.30 | $61.75 | $60.93 | 314,854 |
| 2022-11-10 | $58.00 | $58.96 | $57.23 | $58.87 | $58.09 | 238,182 |
| 2022-11-09 | $58.29 | $58.84 | $56.45 | $56.55 | $55.80 | 244,445 |
| 2022-11-08 | $60.57 | $60.63 | $57.52 | $58.93 | $58.15 | 443,870 |
| 2022-11-07 | $61.00 | $62.49 | $60.95 | $61.76 | $60.94 | 302,500 |
| 2022-11-04 | $58.56 | $60.95 | $58.40 | $60.80 | $59.99 | 209,938 |
| 2022-11-03 | $56.79 | $57.95 | $56.34 | $57.17 | $56.41 | 112,051 |
| 2022-11-02 | $58.50 | $59.13 | $56.91 | $57.00 | $56.24 | 139,681 |
| 2022-11-01 | $57.31 | $59.69 | $57.31 | $59.52 | $58.73 | 152,799 |
| 2022-10-31 | $56.95 | $58.02 | $56.05 | $56.70 | $55.95 | 128,528 |
| 2022-10-28 | $56.38 | $57.66 | $55.54 | $57.61 | $57.61 | 123,586 |
| 2022-10-27 | $59.09 | $59.30 | $55.87 | $56.16 | $56.16 | 185,893 |
| 2022-10-26 | $59.68 | $60.45 | $58.43 | $58.57 | $58.57 | 131,008 |
| 2022-10-25 | $58.64 | $59.98 | $58.39 | $59.31 | $59.31 | 121,882 |
| 2022-10-24 | $58.42 | $58.63 | $56.70 | $58.34 | $58.34 | 163,484 |
| 2022-10-21 | $57.21 | $58.72 | $56.81 | $58.60 | $58.60 | 152,359 |
| 2022-10-20 | $57.38 | $58.33 | $56.00 | $57.21 | $57.21 | 246,647 |
| 2022-10-19 | $59.20 | $59.20 | $57.34 | $57.70 | $57.70 | 156,198 |
| 2022-10-18 | $58.34 | $59.56 | $58.26 | $59.22 | $59.22 | 117,216 |
| 2022-10-17 | $59.21 | $59.38 | $57.56 | $58.31 | $58.31 | 160,899 |
| 2022-10-14 | $58.26 | $58.62 | $57.30 | $58.38 | $58.38 | 169,689 |
| 2022-10-13 | $54.35 | $58.23 | $53.32 | $58.13 | $58.13 | 258,772 |
| 2022-10-12 | $54.65 | $55.44 | $53.49 | $55.24 | $55.24 | 218,841 |
| 2022-10-11 | $53.91 | $55.32 | $52.73 | $54.72 | $54.72 | 280,305 |
| 2022-10-10 | $57.00 | $57.19 | $54.30 | $54.58 | $54.58 | 279,670 |
| 2022-10-07 | $57.04 | $57.62 | $56.34 | $57.31 | $57.31 | 159,224 |
| 2022-10-06 | $57.62 | $58.43 | $56.71 | $57.47 | $57.47 | 145,064 |
| 2022-10-05 | $57.67 | $58.33 | $56.06 | $57.72 | $57.72 | 175,780 |
| 2022-10-04 | $57.72 | $59.29 | $57.61 | $58.85 | $58.85 | 163,159 |
| 2022-10-03 | $56.33 | $58.25 | $55.77 | $56.19 | $56.19 | 227,386 |
| 2022-09-30 | $54.47 | $56.65 | $54.18 | $55.68 | $55.68 | 119,846 |
| 2022-09-29 | $56.68 | $56.87 | $53.54 | $54.63 | $54.63 | 347,190 |
| 2022-09-28 | $57.97 | $58.69 | $56.97 | $57.56 | $57.56 | 170,208 |
| 2022-09-27 | $56.23 | $58.75 | $56.23 | $58.30 | $58.30 | 275,009 |
| 2022-09-26 | $56.42 | $57.85 | $55.50 | $56.00 | $56.00 | 272,119 |
| 2022-09-23 | $57.71 | $57.83 | $55.57 | $57.36 | $57.36 | 451,293 |
| 2022-09-22 | $59.71 | $60.52 | $57.95 | $59.13 | $59.13 | 272,524 |
| 2022-09-21 | $61.25 | $61.41 | $59.58 | $59.58 | $59.58 | 120,554 |
| 2022-09-20 | $60.33 | $61.40 | $59.80 | $60.89 | $60.89 | 163,763 |
| 2022-09-19 | $62.68 | $63.27 | $60.39 | $60.73 | $60.73 | 274,150 |
| 2022-09-16 | $64.66 | $65.03 | $63.21 | $63.77 | $63.77 | 249,310 |
| 2022-09-15 | $67.28 | $67.64 | $66.01 | $66.34 | $66.34 | 179,758 |
| 2022-09-14 | $68.46 | $69.38 | $67.27 | $67.66 | $67.66 | 163,707 |
| 2022-09-13 | $69.23 | $70.41 | $67.89 | $67.98 | $67.98 | 141,582 |
| 2022-09-12 | $70.71 | $72.14 | $70.15 | $70.91 | $70.91 | 223,241 |
| 2022-09-09 | $67.86 | $70.54 | $67.02 | $70.02 | $70.02 | 354,414 |
| 2022-09-08 | $63.39 | $66.27 | $62.75 | $66.13 | $66.13 | 238,695 |
| 2022-09-07 | $64.99 | $65.00 | $63.10 | $63.33 | $63.33 | 268,121 |
| 2022-09-06 | $67.32 | $67.72 | $65.47 | $65.61 | $65.61 | 138,502 |
| 2022-09-02 | $68.27 | $68.63 | $66.25 | $67.31 | $67.31 | 186,892 |
| 2022-09-01 | $68.07 | $68.59 | $66.80 | $67.66 | $67.66 | 176,048 |
| 2022-08-31 | $69.19 | $70.57 | $68.60 | $69.25 | $69.25 | 243,880 |
| 2022-08-30 | $64.80 | $69.03 | $63.55 | $68.82 | $68.82 | 493,127 |
| 2022-08-29 | $65.30 | $66.33 | $64.74 | $64.84 | $64.84 | 293,088 |
| 2022-08-26 | $68.65 | $69.55 | $65.82 | $66.15 | $66.15 | 235,086 |
| 2022-08-25 | $68.00 | $68.70 | $66.76 | $68.67 | $68.67 | 136,793 |
| 2022-08-24 | $68.11 | $68.54 | $66.70 | $67.17 | $67.17 | 260,898 |
| 2022-08-23 | $70.39 | $70.39 | $67.73 | $67.87 | $67.87 | 253,430 |
| 2022-08-22 | $68.12 | $70.76 | $67.73 | $69.95 | $69.95 | 208,726 |
| 2022-08-19 | $72.25 | $72.25 | $69.88 | $70.90 | $70.90 | 175,723 |
| 2022-08-18 | $70.79 | $73.44 | $70.71 | $72.99 | $72.99 | 217,050 |
| 2022-08-17 | $71.60 | $71.63 | $69.60 | $70.32 | $70.32 | 279,784 |
| 2022-08-16 | $72.45 | $73.65 | $71.87 | $73.19 | $73.19 | 242,700 |
| 2022-08-15 | $73.42 | $74.76 | $72.05 | $73.33 | $72.59 | 219,603 |
| 2022-08-12 | $76.50 | $76.50 | $72.74 | $75.38 | $74.62 | 433,593 |
| 2022-08-11 | $78.45 | $79.04 | $76.07 | $76.42 | $75.64 | 209,070 |
| 2022-08-10 | $76.77 | $78.33 | $75.50 | $78.07 | $77.28 | 226,912 |
| 2022-08-09 | $76.41 | $77.14 | $75.00 | $76.06 | $75.29 | 387,836 |
| 2022-08-08 | $76.36 | $77.82 | $75.78 | $75.99 | $75.22 | 305,542 |
| 2022-08-05 | $74.04 | $76.00 | $73.61 | $75.97 | $75.20 | 395,288 |
| 2022-08-04 | $74.34 | $74.46 | $72.46 | $73.36 | $72.62 | 315,907 |
| 2022-08-03 | $76.98 | $76.98 | $73.65 | $74.93 | $74.17 | 251,569 |
| 2022-08-02 | $74.75 | $77.26 | $72.80 | $76.24 | $75.47 | 466,794 |
| 2022-08-01 | $74.00 | $74.10 | $72.05 | $73.49 | $72.74 | 336,085 |
| 2022-07-29 | $71.87 | $73.47 | $70.02 | $73.13 | $72.39 | 259,076 |
| 2022-07-28 | $69.38 | $71.07 | $68.56 | $70.70 | $69.98 | 308,788 |
| 2022-07-27 | $68.96 | $68.96 | $67.05 | $68.22 | $67.53 | 353,209 |
| 2022-07-26 | $67.78 | $67.93 | $66.19 | $67.32 | $66.64 | 174,546 |
| 2022-07-25 | $66.96 | $67.86 | $66.00 | $67.80 | $67.11 | 134,564 |
| 2022-07-22 | $68.51 | $69.10 | $65.10 | $66.12 | $65.45 | 211,423 |
| 2022-07-21 | $68.69 | $69.29 | $67.01 | $68.67 | $67.97 | 213,286 |
| 2022-07-20 | $65.62 | $68.03 | $64.75 | $68.03 | $67.34 | 220,301 |
| 2022-07-19 | $63.96 | $65.94 | $63.93 | $65.90 | $65.23 | 228,681 |
| 2022-07-18 | $62.05 | $64.39 | $61.88 | $63.58 | $62.94 | 422,729 |
| 2022-07-15 | $58.38 | $61.14 | $57.88 | $61.00 | $60.38 | 244,394 |
| 2022-07-14 | $58.21 | $58.34 | $56.75 | $57.79 | $57.20 | 165,939 |
| 2022-07-13 | $57.35 | $59.88 | $57.00 | $59.55 | $58.95 | 189,318 |
| 2022-07-12 | $59.00 | $59.34 | $58.02 | $58.25 | $57.66 | 143,100 |
| 2022-07-11 | $60.15 | $60.66 | $58.78 | $59.07 | $58.47 | 179,955 |
| 2022-07-08 | $60.26 | $60.92 | $59.65 | $60.48 | $59.87 | 193,090 |
| 2022-07-07 | $59.59 | $61.30 | $59.59 | $60.37 | $59.76 | 359,072 |
| 2022-07-06 | $60.13 | $60.13 | $55.71 | $57.38 | $56.80 | 427,237 |
| 2022-07-05 | $60.68 | $60.81 | $58.76 | $60.02 | $59.41 | 453,310 |
| 2022-07-01 | $62.23 | $62.75 | $59.77 | $61.91 | $61.28 | 303,877 |
| 2022-06-30 | $62.00 | $63.92 | $61.18 | $63.10 | $62.46 | 241,513 |
| 2022-06-29 | $64.41 | $64.41 | $62.19 | $63.10 | $62.46 | 200,870 |
| 2022-06-28 | $65.91 | $65.91 | $63.67 | $63.99 | $63.34 | 209,480 |
| 2022-06-27 | $63.00 | $66.57 | $63.00 | $65.64 | $64.97 | 344,531 |
| 2022-06-24 | $63.40 | $64.38 | $61.68 | $62.02 | $61.39 | 390,727 |
| 2022-06-23 | $64.56 | $65.00 | $61.32 | $62.56 | $61.93 | 615,362 |
| 2022-06-22 | $67.28 | $68.00 | $63.66 | $63.95 | $63.30 | 508,212 |
| 2022-06-21 | $69.50 | $70.39 | $68.13 | $69.19 | $68.49 | 416,381 |
| 2022-06-17 | $68.00 | $69.83 | $67.00 | $67.43 | $66.75 | 281,927 |
| 2022-06-16 | $68.63 | $70.05 | $67.33 | $68.41 | $67.72 | 275,937 |
| 2022-06-15 | $71.38 | $72.45 | $69.44 | $71.15 | $70.43 | 264,461 |
| 2022-06-14 | $68.73 | $72.34 | $68.50 | $71.38 | $70.66 | 488,828 |
| 2022-06-13 | $67.72 | $69.29 | $64.90 | $65.16 | $64.50 | 624,027 |
| 2022-06-10 | $70.00 | $72.71 | $69.01 | $71.04 | $70.32 | 302,934 |
| 2022-06-09 | $74.00 | $74.63 | $71.51 | $71.55 | $70.82 | 655,458 |
| 2022-06-08 | $78.30 | $79.19 | $74.19 | $75.21 | $74.45 | 929,890 |
| 2022-06-07 | $81.00 | $82.08 | $79.56 | $82.08 | $81.25 | 438,573 |
| 2022-06-06 | $86.00 | $86.20 | $81.48 | $81.94 | $81.11 | 292,119 |
| 2022-06-03 | $84.40 | $84.99 | $82.76 | $84.35 | $83.49 | 228,151 |
| 2022-06-02 | $85.46 | $87.12 | $84.40 | $84.83 | $83.97 | 312,781 |
| 2022-06-01 | $82.99 | $86.32 | $81.13 | $85.20 | $84.34 | 316,476 |
| 2022-05-31 | $83.96 | $84.08 | $80.35 | $81.24 | $80.42 | 364,960 |
| 2022-05-27 | $82.93 | $84.62 | $81.15 | $83.64 | $82.79 | 313,431 |
| 2022-05-26 | $81.83 | $82.93 | $81.00 | $82.64 | $81.80 | 267,071 |
| 2022-05-25 | $81.45 | $82.27 | $79.26 | $81.63 | $80.08 | 352,341 |
| 2022-05-24 | $82.15 | $82.70 | $80.08 | $81.94 | $80.38 | 291,938 |
| 2022-05-23 | $81.88 | $84.08 | $80.67 | $82.79 | $81.21 | 370,285 |
| 2022-05-20 | $80.00 | $81.93 | $78.20 | $81.63 | $80.08 | 520,580 |
| 2022-05-19 | $73.65 | $80.37 | $72.61 | $78.68 | $77.18 | 420,398 |
| 2022-05-18 | $80.09 | $80.09 | $74.05 | $74.50 | $73.08 | 633,345 |
| 2022-05-17 | $83.30 | $84.85 | $77.44 | $78.91 | $77.41 | 778,884 |
| 2022-05-16 | $80.00 | $82.72 | $80.00 | $81.65 | $80.09 | 691,552 |
| 2022-05-13 | $78.39 | $81.53 | $78.35 | $79.82 | $78.30 | 322,031 |
| 2022-05-12 | $77.15 | $77.76 | $73.30 | $77.36 | $75.89 | 636,271 |
| 2022-05-11 | $80.43 | $82.37 | $77.83 | $78.76 | $77.26 | 347,516 |
| 2022-05-10 | $80.53 | $82.79 | $78.69 | $81.05 | $79.51 | 289,243 |
| 2022-05-09 | $82.15 | $82.48 | $77.05 | $79.47 | $77.96 | 501,586 |
| 2022-05-06 | $86.27 | $86.27 | $82.63 | $84.60 | $82.99 | 287,931 |
| 2022-05-05 | $87.53 | $88.91 | $83.69 | $86.69 | $85.04 | 288,543 |
| 2022-05-04 | $86.23 | $88.26 | $84.20 | $88.00 | $86.32 | 281,750 |
| 2022-05-03 | $82.00 | $86.47 | $82.00 | $85.12 | $83.50 | 441,720 |
| 2022-05-02 | $81.08 | $82.35 | $79.71 | $82.14 | $80.58 | 413,903 |
| 2022-04-29 | $82.51 | $84.98 | $81.27 | $81.74 | $80.18 | 275,820 |
| 2022-04-28 | $83.39 | $83.71 | $79.25 | $82.45 | $80.88 | 315,261 |
| 2022-04-27 | $77.57 | $82.25 | $77.34 | $82.18 | $80.61 | 477,886 |
| 2022-04-26 | $79.29 | $80.02 | $76.70 | $76.73 | $75.27 | 399,369 |
| 2022-04-25 | $80.96 | $81.24 | $73.80 | $77.73 | $76.25 | 1,206,918 |
| 2022-04-22 | $86.22 | $87.37 | $82.70 | $83.19 | $81.61 | 393,158 |
| 2022-04-21 | $90.88 | $91.00 | $85.22 | $86.44 | $84.79 | 306,747 |
| 2022-04-20 | $94.04 | $94.53 | $89.20 | $90.44 | $88.72 | 384,332 |
| 2022-04-19 | $93.00 | $93.59 | $90.90 | $93.35 | $91.57 | 440,091 |
| 2022-04-18 | $89.41 | $92.90 | $87.66 | $92.14 | $90.39 | 337,211 |
| 2022-04-14 | $88.93 | $88.94 | $86.70 | $88.77 | $87.08 | 403,615 |
| 2022-04-13 | $87.32 | $88.92 | $86.83 | $88.43 | $86.75 | 278,693 |
| 2022-04-12 | $88.05 | $88.61 | $85.68 | $86.71 | $85.06 | 363,162 |
| 2022-04-11 | $89.47 | $89.47 | $84.77 | $87.13 | $85.47 | 593,735 |
| 2022-04-08 | $91.07 | $91.79 | $89.76 | $90.21 | $88.49 | 316,280 |
| 2022-04-07 | $89.89 | $92.76 | $89.00 | $90.83 | $89.10 | 344,978 |
| 2022-04-06 | $91.52 | $92.50 | $88.60 | $90.24 | $88.52 | 814,743 |
| 2022-04-05 | $96.99 | $97.97 | $92.40 | $93.00 | $91.23 | 888,659 |
| 2022-04-04 | $104.00 | $104.28 | $96.10 | $97.62 | $95.76 | 946,850 |
| 2022-04-01 | $103.65 | $104.50 | $101.50 | $104.34 | $102.35 | 264,580 |
| 2022-03-31 | $104.00 | $104.76 | $102.18 | $102.58 | $100.63 | 262,931 |
| 2022-03-30 | $104.42 | $106.06 | $103.04 | $103.45 | $101.48 | 269,847 |
| 2022-03-29 | $105.50 | $105.50 | $99.16 | $104.97 | $102.97 | 429,992 |
| 2022-03-28 | $102.50 | $106.57 | $101.61 | $105.35 | $103.34 | 390,000 |
| 2022-03-25 | $102.12 | $102.50 | $99.21 | $102.37 | $100.42 | 362,118 |
| 2022-03-24 | $104.07 | $104.07 | $99.77 | $102.41 | $100.46 | 368,839 |
| 2022-03-23 | $104.13 | $106.99 | $103.75 | $104.04 | $102.06 | 278,206 |
| 2022-03-22 | $104.50 | $107.30 | $102.83 | $104.66 | $102.67 | 355,094 |
| 2022-03-21 | $106.24 | $106.79 | $101.06 | $104.37 | $102.38 | 788,494 |
| 2022-03-18 | $107.00 | $107.00 | $103.42 | $105.23 | $103.23 | 460,819 |
| 2022-03-17 | $106.82 | $107.47 | $105.23 | $106.64 | $104.61 | 506,982 |
| 2022-03-16 | $99.46 | $106.25 | $99.46 | $105.83 | $103.81 | 1,075,871 |
| 2022-03-15 | $94.21 | $98.44 | $91.50 | $98.34 | $96.47 | 669,521 |
| 2022-03-14 | $95.49 | $97.56 | $92.10 | $93.85 | $92.06 | 644,112 |
| 2022-03-11 | $93.62 | $96.89 | $93.51 | $95.13 | $93.32 | 536,625 |
| 2022-03-10 | $93.50 | $95.82 | $91.30 | $93.12 | $91.35 | 479,434 |
| 2022-03-09 | $93.55 | $94.78 | $90.25 | $92.71 | $90.94 | 549,546 |
| 2022-03-08 | $89.12 | $91.87 | $87.21 | $90.15 | $88.43 | 392,040 |
| 2022-03-07 | $88.28 | $90.79 | $88.01 | $88.95 | $87.26 | 432,486 |
| 2022-03-04 | $92.75 | $92.82 | $86.88 | $88.97 | $87.28 | 717,889 |
| 2022-03-03 | $91.07 | $94.39 | $90.65 | $93.40 | $91.62 | 389,824 |
| 2022-03-02 | $90.32 | $91.80 | $89.31 | $90.52 | $88.80 | 399,574 |
| 2022-03-01 | $93.40 | $93.88 | $89.76 | $90.37 | $88.65 | 368,091 |
| 2022-02-28 | $93.28 | $94.49 | $90.50 | $93.67 | $91.89 | 515,977 |
| 2022-02-25 | $93.50 | $95.36 | $92.50 | $94.20 | $92.41 | 389,731 |
| 2022-02-24 | $88.69 | $93.18 | $88.00 | $92.86 | $91.09 | 381,929 |
| 2022-02-23 | $95.00 | $97.40 | $90.85 | $92.28 | $90.52 | 453,513 |
| 2022-02-22 | $93.35 | $95.83 | $92.07 | $93.55 | $91.77 | 402,377 |
| 2022-02-18 | $96.08 | $97.16 | $93.71 | $95.07 | $93.26 | 515,375 |
| 2022-02-17 | $97.75 | $99.69 | $96.40 | $97.04 | $95.19 | 366,903 |
| 2022-02-16 | $99.50 | $99.89 | $97.49 | $98.76 | $96.88 | 297,525 |
| 2022-02-15 | $100.58 | $102.85 | $99.01 | $100.30 | $97.65 | 404,161 |
| 2022-02-14 | $97.39 | $100.78 | $96.80 | $99.18 | $96.56 | 359,620 |
| 2022-02-11 | $98.28 | $102.95 | $97.50 | $98.34 | $95.74 | 756,347 |
| 2022-02-10 | $95.94 | $100.55 | $95.94 | $98.89 | $96.28 | 488,672 |
| 2022-02-09 | $96.47 | $99.88 | $96.09 | $97.11 | $94.54 | 572,267 |
| 2022-02-08 | $97.89 | $98.30 | $92.47 | $95.94 | $93.40 | 861,998 |
| 2022-02-07 | $95.70 | $98.25 | $95.50 | $97.38 | $94.81 | 675,216 |
| 2022-02-04 | $94.66 | $95.66 | $92.86 | $95.08 | $92.57 | 427,573 |
| 2022-02-03 | $93.47 | $96.09 | $92.14 | $95.11 | $92.60 | 450,115 |
| 2022-02-02 | $96.46 | $96.70 | $93.63 | $95.00 | $92.49 | 456,034 |
| 2022-02-01 | $92.49 | $97.04 | $92.29 | $95.86 | $93.33 | 762,729 |
| 2022-01-31 | $92.17 | $92.17 | $87.34 | $91.50 | $89.08 | 769,051 |
| 2022-01-28 | $86.00 | $91.59 | $84.52 | $91.46 | $89.04 | 1,059,470 |
| 2022-01-27 | $82.21 | $86.50 | $81.93 | $85.89 | $83.62 | 930,964 |
| 2022-01-26 | $80.46 | $83.41 | $79.51 | $80.58 | $78.45 | 474,033 |
| 2022-01-25 | $76.13 | $79.90 | $74.80 | $79.17 | $77.08 | 415,261 |
| 2022-01-24 | $76.12 | $77.87 | $70.82 | $77.75 | $75.69 | 862,765 |
| 2022-01-21 | $80.62 | $80.86 | $77.05 | $78.12 | $76.05 | 708,145 |
| 2022-01-20 | $83.50 | $84.04 | $80.71 | $81.87 | $79.71 | 535,760 |
| 2022-01-19 | $79.84 | $81.74 | $78.12 | $81.20 | $79.05 | 531,331 |
| 2022-01-18 | $75.00 | $80.94 | $74.78 | $79.87 | $77.76 | 1,321,856 |
| 2022-01-14 | $72.00 | $74.20 | $71.60 | $74.05 | $72.09 | 234,824 |
| 2022-01-13 | $73.96 | $74.83 | $72.55 | $73.04 | $71.11 | 312,608 |
| 2022-01-12 | $74.00 | $74.50 | $72.07 | $73.97 | $72.01 | 339,228 |
| 2022-01-11 | $70.64 | $73.63 | $69.88 | $73.63 | $71.68 | 472,075 |
| 2022-01-10 | $69.72 | $70.44 | $68.20 | $70.40 | $68.54 | 333,644 |
| 2022-01-07 | $70.50 | $72.05 | $69.80 | $70.06 | $68.21 | 308,262 |
| 2022-01-06 | $70.32 | $72.23 | $69.51 | $70.50 | $68.64 | 261,479 |
| 2022-01-05 | $72.25 | $73.54 | $69.65 | $70.23 | $68.37 | 403,665 |
| 2022-01-04 | $73.11 | $74.35 | $71.54 | $72.09 | $70.18 | 349,232 |
| 2022-01-03 | $76.00 | $76.31 | $72.41 | $72.75 | $70.83 | 409,862 |
| 2021-12-31 | $72.05 | $75.31 | $71.90 | $74.65 | $72.68 | 375,417 |
| 2021-12-30 | $71.30 | $73.26 | $71.23 | $72.36 | $70.45 | 276,209 |
| 2021-12-29 | $70.00 | $71.30 | $69.69 | $71.02 | $69.14 | 257,510 |
| 2021-12-28 | $70.80 | $72.19 | $69.78 | $70.09 | $68.24 | 314,938 |
| 2021-12-27 | $69.56 | $70.95 | $69.52 | $70.92 | $69.04 | 252,177 |
| 2021-12-23 | $70.36 | $70.96 | $69.80 | $70.07 | $68.22 | 325,830 |
| 2021-12-22 | $70.64 | $71.29 | $69.12 | $70.00 | $68.15 | 441,610 |
| 2021-12-21 | $70.42 | $72.22 | $69.83 | $70.59 | $68.72 | 285,312 |
| 2021-12-20 | $69.11 | $69.88 | $67.80 | $69.72 | $67.88 | 276,543 |
| 2021-12-17 | $68.61 | $71.11 | $67.60 | $70.07 | $68.22 | 248,595 |
| 2021-12-16 | $71.91 | $72.75 | $69.12 | $69.51 | $67.67 | 218,455 |
| 2021-12-15 | $66.77 | $70.19 | $65.81 | $70.19 | $68.33 | 292,713 |
| 2021-12-14 | $67.90 | $69.17 | $66.57 | $67.12 | $65.35 | 217,011 |
| 2021-12-13 | $71.61 | $71.61 | $68.02 | $68.70 | $66.88 | 258,291 |
| 2021-12-10 | $72.59 | $73.99 | $70.58 | $71.84 | $69.94 | 220,703 |
| 2021-12-09 | $72.10 | $73.49 | $71.35 | $72.34 | $70.43 | 212,409 |
| 2021-12-08 | $71.49 | $74.26 | $70.80 | $72.33 | $70.42 | 430,298 |
| 2021-12-07 | $70.00 | $72.30 | $69.63 | $70.23 | $68.37 | 308,880 |
| 2021-12-06 | $68.34 | $69.42 | $66.55 | $69.06 | $67.23 | 284,702 |
| 2021-12-03 | $69.07 | $69.31 | $65.74 | $68.59 | $66.78 | 315,041 |
| 2021-12-02 | $65.70 | $69.55 | $65.70 | $68.86 | $67.04 | 337,023 |
| 2021-12-01 | $69.70 | $69.99 | $65.19 | $65.69 | $63.95 | 484,193 |
| 2021-11-30 | $70.03 | $71.43 | $66.05 | $68.69 | $66.87 | 428,211 |
| 2021-11-29 | $72.81 | $73.19 | $69.70 | $71.44 | $69.55 | 285,782 |
| 2021-11-26 | $69.60 | $72.00 | $68.50 | $71.79 | $69.89 | 228,168 |
| 2021-11-24 | $70.57 | $72.60 | $68.36 | $72.10 | $70.19 | 293,626 |
| 2021-11-23 | $71.75 | $72.90 | $69.26 | $71.47 | $69.58 | 269,131 |
| 2021-11-22 | $73.08 | $74.80 | $70.88 | $72.05 | $70.15 | 373,359 |
| 2021-11-19 | $71.57 | $75.36 | $71.50 | $72.62 | $70.70 | 458,514 |
| 2021-11-18 | $72.50 | $74.24 | $71.67 | $72.03 | $70.13 | 264,653 |
| 2021-11-17 | $72.81 | $73.02 | $71.09 | $72.21 | $69.82 | 248,626 |
| 2021-11-16 | $72.66 | $72.66 | $70.11 | $71.81 | $69.43 | 233,705 |
| 2021-11-15 | $74.59 | $74.69 | $71.50 | $72.33 | $69.93 | 235,011 |
| 2021-11-12 | $72.56 | $74.00 | $71.77 | $73.94 | $71.49 | 244,189 |
| 2021-11-11 | $74.09 | $76.22 | $72.71 | $72.98 | $70.56 | 262,217 |
| 2021-11-10 | $75.66 | $76.00 | $71.89 | $73.46 | $71.02 | 396,549 |
| 2021-11-09 | $76.00 | $76.20 | $72.55 | $75.66 | $73.15 | 463,540 |
| 2021-11-08 | $72.54 | $74.29 | $71.85 | $72.64 | $70.23 | 465,618 |
| 2021-11-05 | $72.86 | $72.94 | $69.13 | $70.84 | $68.49 | 402,956 |
| 2021-11-04 | $76.99 | $76.99 | $72.00 | $72.95 | $70.53 | 346,363 |
| 2021-11-03 | $74.68 | $76.81 | $73.22 | $76.32 | $73.79 | 211,928 |
| 2021-11-02 | $75.00 | $75.00 | $70.81 | $74.03 | $71.58 | 393,860 |
| 2021-11-01 | $75.00 | $77.06 | $74.62 | $75.98 | $73.46 | 274,621 |
| 2021-10-29 | $73.16 | $74.60 | $72.59 | $74.60 | $72.13 | 182,993 |
| 2021-10-28 | $73.00 | $74.54 | $72.01 | $73.97 | $71.52 | 323,413 |
| 2021-10-27 | $73.42 | $74.45 | $69.69 | $71.17 | $68.81 | 242,603 |
| 2021-10-26 | $76.00 | $76.01 | $72.77 | $73.77 | $71.32 | 197,591 |
| 2021-10-25 | $73.42 | $76.65 | $73.16 | $75.99 | $73.47 | 257,549 |
| 2021-10-22 | $75.18 | $75.18 | $72.20 | $73.42 | $70.99 | 238,447 |
| 2021-10-21 | $78.00 | $78.30 | $74.25 | $75.17 | $72.68 | 259,796 |
| 2021-10-20 | $77.01 | $77.99 | $74.01 | $77.63 | $75.06 | 237,122 |
| 2021-10-19 | $74.10 | $77.15 | $73.65 | $75.96 | $73.44 | 335,651 |
| 2021-10-18 | $70.45 | $74.26 | $70.23 | $73.60 | $71.16 | 254,646 |
| 2021-10-15 | $70.32 | $72.14 | $69.72 | $70.05 | $67.73 | 336,087 |
| 2021-10-14 | $72.01 | $73.00 | $68.40 | $69.87 | $67.55 | 554,789 |
| 2021-10-13 | $73.42 | $73.63 | $70.34 | $71.76 | $69.38 | 316,671 |
| 2021-10-12 | $71.70 | $74.50 | $71.51 | $73.25 | $70.82 | 378,676 |
| 2021-10-11 | $71.17 | $73.66 | $70.51 | $70.92 | $68.57 | 294,933 |
| 2021-10-08 | $74.75 | $75.35 | $69.50 | $72.23 | $69.84 | 458,838 |
| 2021-10-07 | $75.34 | $77.82 | $72.85 | $74.09 | $71.63 | 285,899 |
| 2021-10-06 | $71.63 | $75.66 | $71.43 | $74.73 | $72.25 | 307,962 |
| 2021-10-05 | $72.29 | $75.49 | $70.71 | $73.46 | $71.02 | 514,829 |
| 2021-10-04 | $81.43 | $81.43 | $68.00 | $70.89 | $68.54 | 1,523,594 |
| 2021-10-01 | $82.27 | $83.86 | $81.22 | $81.88 | $79.17 | 212,354 |
| 2021-09-30 | $81.45 | $82.70 | $80.00 | $81.90 | $79.18 | 253,485 |
| 2021-09-29 | $82.50 | $82.58 | $79.50 | $81.45 | $78.75 | 232,691 |
| 2021-09-28 | $82.78 | $83.48 | $78.40 | $81.86 | $79.15 | 344,951 |
| 2021-09-27 | $78.18 | $83.30 | $77.90 | $81.71 | $79.00 | 707,767 |
| 2021-09-24 | $79.00 | $80.62 | $78.50 | $78.67 | $76.06 | 161,648 |
| 2021-09-23 | $78.76 | $81.25 | $78.11 | $79.88 | $77.23 | 243,180 |
| 2021-09-22 | $77.85 | $79.18 | $77.04 | $77.87 | $75.29 | 244,812 |
| 2021-09-21 | $78.18 | $78.40 | $75.80 | $76.17 | $73.64 | 252,060 |
| 2021-09-20 | $77.19 | $78.47 | $73.27 | $76.50 | $73.96 | 685,866 |
| 2021-09-17 | $82.48 | $83.78 | $80.30 | $81.30 | $78.60 | 187,512 |
| 2021-09-16 | $84.13 | $85.94 | $82.60 | $83.14 | $80.38 | 191,225 |
| 2021-09-15 | $81.39 | $84.16 | $80.97 | $83.99 | $81.21 | 219,634 |
| 2021-09-14 | $83.55 | $84.35 | $80.21 | $81.10 | $78.41 | 305,286 |
| 2021-09-13 | $86.00 | $86.16 | $82.23 | $83.63 | $80.86 | 295,744 |
| 2021-09-10 | $87.16 | $87.22 | $84.61 | $84.98 | $82.16 | 274,922 |
| 2021-09-09 | $85.48 | $88.62 | $84.74 | $85.49 | $82.66 | 362,442 |
| 2021-09-08 | $87.85 | $88.80 | $83.63 | $86.14 | $83.28 | 256,647 |
| 2021-09-07 | $87.00 | $89.31 | $86.47 | $87.73 | $84.82 | 284,932 |
| 2021-09-03 | $85.72 | $87.93 | $84.58 | $86.59 | $83.72 | 209,725 |
| 2021-09-02 | $89.00 | $89.41 | $83.66 | $85.53 | $82.69 | 344,431 |
| 2021-09-01 | $83.58 | $87.40 | $82.57 | $87.04 | $84.15 | 348,574 |
| 2021-08-31 | $84.50 | $84.72 | $82.15 | $83.52 | $80.75 | 273,468 |
| 2021-08-30 | $85.10 | $86.23 | $82.50 | $84.81 | $82.00 | 273,536 |
| 2021-08-27 | $83.27 | $85.40 | $82.78 | $84.89 | $82.08 | 368,496 |
| 2021-08-26 | $84.91 | $84.91 | $81.74 | $83.26 | $80.50 | 284,236 |
| 2021-08-25 | $85.63 | $88.13 | $83.29 | $83.93 | $81.15 | 437,339 |
| 2021-08-24 | $82.70 | $87.48 | $82.70 | $85.57 | $82.73 | 505,494 |
| 2021-08-23 | $77.18 | $82.39 | $76.77 | $82.25 | $79.52 | 772,193 |
| 2021-08-20 | $74.53 | $77.17 | $73.64 | $76.41 | $73.88 | 282,328 |
| 2021-08-19 | $74.23 | $75.99 | $71.11 | $74.53 | $72.06 | 636,773 |
| 2021-08-18 | $74.55 | $77.44 | $74.00 | $76.76 | $74.22 | 631,251 |
| 2021-08-17 | $73.00 | $75.00 | $70.92 | $73.70 | $71.26 | 270,702 |
| 2021-08-16 | $70.61 | $75.00 | $69.06 | $73.88 | $71.43 | 430,814 |
| 2021-08-13 | $72.42 | $72.65 | $70.89 | $71.07 | $68.71 | 224,421 |
| 2021-08-12 | $72.88 | $73.24 | $71.07 | $72.53 | $69.64 | 183,587 |
| 2021-08-11 | $72.57 | $73.55 | $70.89 | $72.89 | $69.98 | 283,235 |
| 2021-08-10 | $68.85 | $73.40 | $68.26 | $72.28 | $69.40 | 352,810 |
| 2021-08-09 | $70.74 | $70.74 | $67.77 | $68.77 | $66.03 | 276,180 |
| 2021-08-06 | $71.98 | $72.90 | $68.80 | $71.25 | $68.41 | 218,761 |
| 2021-08-05 | $69.78 | $71.57 | $69.01 | $71.48 | $68.63 | 289,844 |
| 2021-08-04 | $68.99 | $71.13 | $67.00 | $68.79 | $66.04 | 355,096 |
| 2021-08-03 | $68.34 | $70.39 | $64.20 | $69.23 | $66.47 | 386,745 |
| 2021-08-02 | $67.92 | $71.80 | $67.92 | $69.49 | $66.72 | 432,527 |
| 2021-07-30 | $67.98 | $68.96 | $66.02 | $67.39 | $64.70 | 218,452 |
| 2021-07-29 | $68.00 | $69.85 | $66.76 | $68.69 | $65.95 | 192,298 |
| 2021-07-28 | $65.08 | $67.90 | $64.82 | $67.16 | $64.48 | 215,775 |
| 2021-07-27 | $66.53 | $66.71 | $63.08 | $64.20 | $61.64 | 362,964 |
| 2021-07-26 | $67.22 | $69.88 | $66.07 | $67.61 | $64.91 | 232,599 |
| 2021-07-23 | $69.32 | $69.90 | $65.70 | $66.98 | $64.31 | 371,472 |
| 2021-07-22 | $70.83 | $71.60 | $68.77 | $69.83 | $67.04 | 396,653 |
| 2021-07-21 | $65.68 | $70.33 | $65.60 | $70.30 | $67.49 | 329,638 |
| 2021-07-20 | $64.64 | $65.52 | $63.09 | $64.99 | $62.40 | 327,207 |
| 2021-07-19 | $59.58 | $63.72 | $58.00 | $63.20 | $60.68 | 582,673 |
| 2021-07-16 | $66.28 | $66.69 | $61.25 | $62.14 | $59.66 | 503,896 |
| 2021-07-15 | $66.47 | $67.29 | $64.18 | $65.85 | $63.22 | 455,278 |
| 2021-07-14 | $69.92 | $70.97 | $65.87 | $66.99 | $64.32 | 402,344 |
| 2021-07-13 | $72.40 | $72.89 | $68.76 | $69.41 | $66.64 | 372,934 |
| 2021-07-12 | $71.60 | $73.35 | $68.94 | $73.16 | $70.24 | 243,372 |
| 2021-07-09 | $69.00 | $72.29 | $68.52 | $72.05 | $69.17 | 295,871 |
| 2021-07-08 | $69.73 | $70.39 | $66.23 | $68.17 | $65.45 | 850,091 |
| 2021-07-07 | $73.88 | $75.73 | $71.71 | $73.40 | $70.47 | 389,785 |
| 2021-07-06 | $75.53 | $76.39 | $72.68 | $74.87 | $71.88 | 277,711 |
| 2021-07-02 | $75.54 | $76.15 | $72.00 | $75.25 | $72.25 | 308,623 |
| 2021-07-01 | $77.11 | $77.31 | $71.75 | $74.80 | $71.82 | 498,589 |
| 2021-06-30 | $74.00 | $77.30 | $72.50 | $76.79 | $73.73 | 330,489 |
| 2021-06-29 | $77.01 | $77.50 | $73.55 | $74.37 | $71.40 | 373,126 |
| 2021-06-28 | $79.20 | $79.25 | $75.01 | $76.65 | $73.59 | 421,350 |
| 2021-06-25 | $76.40 | $79.49 | $76.36 | $78.75 | $75.61 | 408,062 |
| 2021-06-24 | $74.36 | $76.17 | $73.54 | $75.80 | $72.78 | 433,539 |
| 2021-06-23 | $75.46 | $75.83 | $72.61 | $73.50 | $70.57 | 303,325 |
| 2021-06-22 | $74.01 | $75.25 | $71.50 | $74.98 | $71.99 | 325,368 |
| 2021-06-21 | $72.13 | $74.43 | $71.95 | $72.78 | $69.88 | 318,976 |
| 2021-06-18 | $70.63 | $73.16 | $69.59 | $72.13 | $69.25 | 292,190 |
| 2021-06-17 | $73.41 | $74.94 | $69.56 | $71.81 | $68.94 | 447,404 |
| 2021-06-16 | $70.96 | $74.98 | $70.96 | $74.11 | $71.15 | 482,296 |
| 2021-06-15 | $72.30 | $73.32 | $67.44 | $70.73 | $67.91 | 447,864 |
| 2021-06-14 | $75.47 | $75.93 | $70.14 | $71.63 | $68.77 | 503,330 |
| 2021-06-11 | $72.21 | $74.54 | $71.13 | $73.93 | $70.98 | 357,165 |
| 2021-06-10 | $69.06 | $72.52 | $68.87 | $71.22 | $68.38 | 461,950 |
| 2021-06-09 | $67.38 | $69.85 | $67.15 | $67.65 | $64.95 | 486,120 |
| 2021-06-08 | $67.70 | $68.08 | $64.83 | $67.28 | $64.60 | 327,513 |
| 2021-06-07 | $62.80 | $67.49 | $62.65 | $67.26 | $64.58 | 472,538 |
| 2021-06-04 | $62.00 | $62.71 | $60.28 | $62.38 | $59.89 | 372,218 |
| 2021-06-03 | $64.32 | $64.55 | $62.01 | $62.50 | $60.01 | 442,799 |
| 2021-06-02 | $65.99 | $66.50 | $64.15 | $64.98 | $62.39 | 310,043 |
| 2021-06-01 | $65.23 | $65.92 | $63.70 | $65.71 | $63.09 | 391,574 |
| 2021-05-28 | $63.25 | $65.05 | $61.61 | $63.73 | $61.19 | 339,832 |
| 2021-05-27 | $61.99 | $63.13 | $59.69 | $63.13 | $60.61 | 322,505 |
| 2021-05-26 | $60.40 | $62.59 | $60.20 | $60.63 | $58.21 | 436,519 |
| 2021-05-25 | $64.70 | $65.78 | $60.81 | $61.58 | $58.64 | 628,853 |
| 2021-05-24 | $63.00 | $65.32 | $62.05 | $65.26 | $62.14 | 481,820 |
| 2021-05-21 | $62.50 | $64.95 | $62.22 | $62.49 | $59.51 | 469,301 |
| 2021-05-20 | $61.50 | $62.00 | $58.33 | $61.94 | $58.98 | 419,358 |
| 2021-05-19 | $58.11 | $62.49 | $57.08 | $61.16 | $58.24 | 766,232 |
| 2021-05-18 | $60.50 | $61.53 | $59.71 | $59.79 | $56.93 | 499,342 |
| 2021-05-17 | $58.39 | $60.63 | $57.50 | $59.99 | $57.12 | 406,356 |
| 2021-05-14 | $56.17 | $58.62 | $55.17 | $58.17 | $55.39 | 433,116 |
| 2021-05-13 | $56.20 | $59.50 | $53.16 | $55.47 | $52.82 | 536,179 |
| 2021-05-12 | $56.63 | $58.30 | $54.85 | $55.65 | $52.99 | 642,848 |
| 2021-05-11 | $58.10 | $61.93 | $55.78 | $56.52 | $53.82 | 1,181,651 |
| 2021-05-10 | $66.66 | $66.66 | $63.31 | $63.75 | $60.71 | 543,387 |
| 2021-05-07 | $63.30 | $65.86 | $62.30 | $65.56 | $62.43 | 435,804 |
| 2021-05-06 | $65.59 | $65.59 | $59.02 | $63.31 | $60.29 | 691,728 |
| 2021-05-05 | $64.30 | $67.40 | $63.85 | $65.41 | $62.29 | 373,924 |
| 2021-05-04 | $61.52 | $62.72 | $56.51 | $62.56 | $59.57 | 669,074 |
| 2021-05-03 | $55.41 | $62.76 | $54.90 | $61.62 | $58.68 | 1,037,678 |
| 2021-04-30 | $53.64 | $55.79 | $53.25 | $54.29 | $51.70 | 278,115 |
| 2021-04-29 | $56.00 | $56.00 | $53.08 | $53.97 | $51.39 | 201,596 |
| 2021-04-28 | $52.71 | $55.33 | $52.52 | $54.75 | $52.14 | 231,088 |
| 2021-04-27 | $53.50 | $54.75 | $52.15 | $53.39 | $50.84 | 242,813 |
| 2021-04-26 | $51.99 | $53.59 | $51.54 | $52.86 | $50.34 | 303,706 |
| 2021-04-23 | $51.00 | $52.50 | $50.33 | $51.47 | $49.01 | 336,312 |
| 2021-04-22 | $50.80 | $52.00 | $49.76 | $50.20 | $47.80 | 300,564 |
| 2021-04-21 | $48.47 | $51.25 | $46.65 | $51.20 | $48.75 | 459,290 |
| 2021-04-20 | $52.90 | $53.13 | $47.84 | $48.47 | $46.16 | 866,943 |
| 2021-04-19 | $53.11 | $54.84 | $52.14 | $53.05 | $50.52 | 456,109 |
| 2021-04-16 | $52.00 | $53.39 | $51.66 | $53.11 | $50.57 | 440,955 |
| 2021-04-15 | $54.00 | $54.13 | $51.05 | $51.92 | $49.44 | 397,972 |
| 2021-04-14 | $51.40 | $54.65 | $51.40 | $53.19 | $50.65 | 275,323 |
| 2021-04-13 | $54.12 | $54.22 | $50.80 | $51.72 | $49.25 | 426,575 |
| 2021-04-12 | $56.25 | $56.25 | $52.96 | $54.12 | $51.54 | 393,589 |
| 2021-04-09 | $56.95 | $57.20 | $54.20 | $56.20 | $53.52 | 380,764 |
| 2021-04-08 | $53.60 | $57.30 | $52.34 | $56.63 | $53.93 | 541,792 |
| 2021-04-07 | $51.94 | $53.81 | $51.30 | $53.59 | $51.03 | 263,732 |
| 2021-04-06 | $53.07 | $54.47 | $51.82 | $52.75 | $50.23 | 443,227 |
| 2021-04-05 | $52.15 | $53.61 | $51.75 | $52.69 | $50.17 | 436,377 |
| 2021-04-01 | $49.54 | $51.28 | $48.61 | $50.97 | $48.54 | 508,843 |
| 2021-03-31 | $51.50 | $51.95 | $48.50 | $49.61 | $47.24 | 513,587 |
| 2021-03-30 | $52.00 | $53.00 | $49.50 | $50.88 | $48.45 | 346,417 |
| 2021-03-29 | $55.00 | $55.94 | $51.11 | $51.70 | $49.23 | 541,457 |
| 2021-03-26 | $53.20 | $57.64 | $52.23 | $54.79 | $52.17 | 803,887 |
| 2021-03-25 | $47.00 | $51.99 | $44.26 | $51.48 | $49.02 | 751,801 |
| 2021-03-24 | $48.68 | $52.13 | $48.28 | $48.76 | $46.43 | 1,160,250 |
| 2021-03-23 | $53.06 | $53.48 | $47.06 | $47.47 | $45.20 | 915,426 |
| 2021-03-22 | $55.40 | $56.19 | $51.60 | $53.12 | $50.58 | 703,223 |
| 2021-03-19 | $50.28 | $54.20 | $48.51 | $53.35 | $50.80 | 840,178 |
| 2021-03-18 | $50.48 | $53.16 | $48.92 | $49.18 | $46.83 | 602,135 |
| 2021-03-17 | $48.35 | $50.02 | $46.39 | $49.89 | $47.51 | 390,454 |
| 2021-03-16 | $49.40 | $51.30 | $48.11 | $48.81 | $46.48 | 388,536 |
| 2021-03-15 | $48.50 | $49.24 | $47.04 | $49.20 | $46.85 | 370,317 |
| 2021-03-12 | $48.12 | $49.56 | $46.62 | $47.73 | $45.45 | 433,159 |
| 2021-03-11 | $46.79 | $49.00 | $44.54 | $48.84 | $46.51 | 654,878 |
| 2021-03-10 | $42.00 | $45.50 | $41.97 | $45.40 | $43.23 | 867,834 |
| 2021-03-09 | $38.50 | $41.79 | $37.10 | $41.64 | $39.65 | 705,716 |
| 2021-03-08 | $40.03 | $40.50 | $37.72 | $38.14 | $36.32 | 477,585 |
| 2021-03-05 | $39.32 | $40.41 | $35.65 | $39.47 | $37.58 | 924,509 |
| 2021-03-04 | $41.75 | $43.58 | $37.53 | $39.50 | $37.61 | 890,445 |
| 2021-03-03 | $41.25 | $43.48 | $40.89 | $42.35 | $40.33 | 464,703 |
| 2021-03-02 | $41.36 | $41.91 | $39.85 | $40.80 | $38.85 | 298,104 |
| 2021-03-01 | $42.36 | $43.99 | $40.37 | $40.44 | $38.51 | 556,159 |
| 2021-02-26 | $40.78 | $42.80 | $37.87 | $41.54 | $39.56 | 679,661 |
| 2021-02-25 | $40.65 | $44.46 | $39.00 | $39.40 | $37.52 | 770,127 |
| 2021-02-24 | $37.68 | $41.07 | $37.18 | $39.88 | $37.98 | 825,428 |
| 2021-02-23 | $38.50 | $38.74 | $33.79 | $36.59 | $34.84 | 737,310 |
| 2021-02-22 | $39.02 | $40.50 | $38.30 | $39.30 | $37.42 | 432,596 |
| 2021-02-19 | $38.52 | $40.20 | $37.75 | $39.11 | $37.24 | 471,949 |
| 2021-02-18 | $38.25 | $39.14 | $36.00 | $37.22 | $35.44 | 506,943 |
| 2021-02-17 | $40.00 | $40.80 | $38.10 | $39.53 | $37.64 | 542,455 |
| 2021-02-16 | $39.50 | $40.20 | $36.40 | $39.43 | $37.55 | 772,232 |
| 2021-02-12 | $33.93 | $38.00 | $33.28 | $37.07 | $35.30 | 696,243 |
| 2021-02-11 | $35.84 | $36.36 | $33.10 | $34.29 | $32.65 | 588,814 |
| 2021-02-10 | $35.75 | $36.76 | $34.65 | $35.84 | $34.13 | 577,031 |
| 2021-02-09 | $33.01 | $35.06 | $31.31 | $34.72 | $33.06 | 514,690 |
| 2021-02-08 | $34.46 | $34.50 | $31.63 | $32.93 | $31.36 | 631,826 |
| 2021-02-05 | $32.80 | $33.03 | $31.28 | $32.82 | $31.25 | 460,929 |
| 2021-02-04 | $29.00 | $32.38 | $28.75 | $32.36 | $30.81 | 704,650 |
| 2021-02-03 | $27.74 | $28.80 | $27.55 | $28.48 | $27.12 | 450,175 |
| 2021-02-02 | $29.00 | $29.24 | $26.78 | $27.36 | $26.05 | 683,818 |
| 2021-02-01 | $27.00 | $28.46 | $26.01 | $28.09 | $26.75 | 563,567 |
| 2021-01-29 | $24.99 | $28.41 | $24.87 | $26.44 | $25.18 | 888,560 |
| 2021-01-28 | $26.50 | $27.47 | $24.48 | $24.87 | $23.68 | 634,334 |
| 2021-01-27 | $25.86 | $26.09 | $24.20 | $24.97 | $23.78 | 779,321 |
| 2021-01-26 | $27.64 | $28.28 | $26.21 | $26.73 | $25.45 | 828,236 |
| 2021-01-25 | $29.54 | $29.86 | $27.40 | $28.03 | $26.69 | 737,699 |
| 2021-01-22 | $27.55 | $30.10 | $27.06 | $30.08 | $28.64 | 471,241 |
| 2021-01-21 | $29.60 | $30.15 | $27.90 | $28.36 | $27.01 | 494,376 |
| 2021-01-20 | $30.00 | $30.50 | $29.00 | $29.51 | $28.10 | 557,746 |
| 2021-01-19 | $29.36 | $30.57 | $27.60 | $29.43 | $28.02 | 558,314 |
| 2021-01-15 | $28.08 | $29.37 | $26.47 | $28.82 | $27.44 | 820,711 |
| 2021-01-14 | $29.98 | $31.35 | $28.54 | $29.09 | $27.70 | 888,029 |
| 2021-01-13 | $33.79 | $34.37 | $29.20 | $29.98 | $28.55 | 1,181,361 |
| 2021-01-12 | $31.10 | $32.98 | $30.70 | $32.98 | $31.40 | 1,232,629 |
| 2021-01-11 | $27.04 | $30.60 | $27.04 | $30.28 | $28.83 | 1,005,943 |
| 2021-01-08 | $28.17 | $28.30 | $26.35 | $27.48 | $26.17 | 690,368 |
| 2021-01-07 | $24.77 | $28.11 | $24.77 | $27.36 | $26.05 | 1,183,648 |
| 2021-01-06 | $23.91 | $24.39 | $22.89 | $24.34 | $23.18 | 693,720 |
| 2021-01-05 | $21.88 | $23.85 | $21.75 | $23.65 | $22.52 | 733,150 |
| 2021-01-04 | $22.42 | $22.58 | $21.00 | $21.76 | $20.72 | 766,766 |
| 2020-12-31 | $20.53 | $21.48 | $20.16 | $21.43 | $20.41 | 590,381 |
| 2020-12-30 | $20.55 | $21.40 | $20.31 | $20.58 | $19.60 | 261,004 |
| 2020-12-29 | $21.12 | $21.24 | $19.69 | $20.33 | $19.36 | 315,899 |
| 2020-12-28 | $21.30 | $22.01 | $20.81 | $21.03 | $20.03 | 527,611 |
| 2020-12-24 | $21.65 | $21.74 | $20.81 | $21.01 | $20.01 | 272,286 |
| 2020-12-23 | $20.09 | $21.61 | $20.09 | $21.35 | $20.33 | 489,588 |
| 2020-12-22 | $21.00 | $21.02 | $19.50 | $20.09 | $19.13 | 543,757 |
| 2020-12-21 | $20.04 | $20.89 | $19.80 | $20.73 | $19.74 | 499,446 |
| 2020-12-18 | $19.20 | $21.33 | $19.15 | $20.31 | $19.34 | 784,566 |
| 2020-12-17 | $18.80 | $19.30 | $17.65 | $19.16 | $18.24 | 513,729 |
| 2020-12-16 | $18.88 | $18.99 | $17.77 | $18.68 | $17.79 | 453,470 |
| 2020-12-15 | $17.37 | $18.70 | $17.05 | $18.69 | $17.80 | 443,138 |
| 2020-12-14 | $18.46 | $19.32 | $17.02 | $17.23 | $16.41 | 1,152,923 |
| 2020-12-11 | $16.11 | $17.98 | $16.01 | $17.61 | $16.77 | 939,055 |
| 2020-12-10 | $14.50 | $16.14 | $14.38 | $16.09 | $15.32 | 802,992 |
| 2020-12-09 | $15.00 | $15.00 | $14.25 | $14.67 | $13.97 | 558,955 |
| 2020-12-08 | $14.22 | $14.65 | $14.07 | $14.40 | $13.71 | 291,813 |
| 2020-12-07 | $14.26 | $14.92 | $14.00 | $14.29 | $13.61 | 414,613 |
| 2020-12-04 | $13.26 | $14.18 | $13.14 | $14.00 | $13.33 | 474,175 |
| 2020-12-03 | $13.15 | $13.39 | $12.91 | $13.09 | $12.46 | 307,110 |
| 2020-12-02 | $12.40 | $13.27 | $12.13 | $12.99 | $12.37 | 307,253 |
| 2020-12-01 | $13.20 | $13.45 | $12.46 | $12.52 | $11.92 | 470,957 |
| 2020-11-30 | $13.45 | $14.25 | $12.87 | $12.89 | $12.27 | 521,862 |
| 2020-11-27 | $13.71 | $13.88 | $12.79 | $13.42 | $12.78 | 329,688 |
| 2020-11-25 | $12.19 | $13.64 | $12.17 | $13.35 | $12.71 | 685,043 |
| 2020-11-24 | $12.39 | $12.75 | $11.75 | $12.26 | $11.67 | 2,760,662 |
| 2020-11-23 | $14.20 | $15.20 | $14.17 | $14.84 | $14.13 | 383,507 |
| 2020-11-20 | $14.99 | $14.99 | $13.82 | $14.06 | $13.39 | 298,499 |
| 2020-11-19 | $14.31 | $14.97 | $14.24 | $14.76 | $14.06 | 195,471 |
| 2020-11-18 | $15.50 | $15.95 | $14.42 | $14.54 | $13.85 | 674,371 |
| 2020-11-17 | $13.29 | $15.37 | $13.27 | $15.00 | $14.28 | 721,551 |
| 2020-11-16 | $11.58 | $13.60 | $11.58 | $13.27 | $12.64 | 500,982 |
| 2020-11-13 | $10.80 | $11.66 | $10.80 | $11.32 | $10.78 | 128,348 |
| 2020-11-12 | $12.09 | $12.11 | $10.55 | $10.74 | $10.23 | 322,598 |
| 2020-11-11 | $11.79 | $12.43 | $11.65 | $12.13 | $11.55 | 318,810 |
| 2020-11-10 | $10.72 | $12.43 | $10.50 | $11.76 | $11.20 | 543,747 |
| 2020-11-09 | $9.90 | $10.39 | $9.81 | $10.09 | $9.61 | 317,712 |
| 2020-11-06 | $9.70 | $9.87 | $8.49 | $9.33 | $8.88 | 227,414 |
| 2020-11-05 | $8.99 | $9.40 | $8.99 | $9.21 | $8.77 | 140,582 |
| 2020-11-04 | $8.90 | $9.23 | $8.56 | $8.87 | $8.45 | 134,904 |
| 2020-11-03 | $8.58 | $9.04 | $8.57 | $8.92 | $8.49 | 92,450 |
| 2020-11-02 | $8.20 | $8.60 | $8.11 | $8.47 | $8.07 | 108,320 |
| 2020-10-30 | $8.32 | $8.45 | $7.90 | $8.21 | $7.82 | 134,923 |
| 2020-10-29 | $8.49 | $8.67 | $8.25 | $8.51 | $8.10 | 103,300 |
| 2020-10-28 | $8.94 | $8.94 | $8.48 | $8.57 | $8.16 | 115,409 |
| 2020-10-27 | $8.65 | $9.24 | $8.65 | $9.16 | $8.72 | 145,699 |
| 2020-10-26 | $9.13 | $9.29 | $8.30 | $8.63 | $8.22 | 330,682 |
| 2020-10-23 | $9.33 | $9.50 | $9.16 | $9.36 | $8.91 | 96,488 |
| 2020-10-22 | $9.63 | $9.89 | $9.25 | $9.29 | $8.85 | 184,329 |
| 2020-10-21 | $9.83 | $9.86 | $9.50 | $9.63 | $9.17 | 130,254 |
| 2020-10-20 | $9.31 | $9.88 | $9.27 | $9.85 | $9.38 | 155,317 |
| 2020-10-19 | $9.50 | $9.70 | $9.05 | $9.19 | $8.75 | 205,468 |
| 2020-10-16 | $9.48 | $9.70 | $9.11 | $9.26 | $8.82 | 251,797 |
| 2020-10-15 | $8.72 | $9.48 | $8.68 | $9.36 | $8.91 | 293,878 |
| 2020-10-14 | $8.91 | $9.15 | $8.57 | $8.76 | $8.34 | 305,311 |
| 2020-10-13 | $8.81 | $8.85 | $8.30 | $8.70 | $8.28 | 173,539 |
| 2020-10-12 | $8.50 | $8.95 | $8.48 | $8.73 | $8.31 | 314,796 |
| 2020-10-09 | $8.80 | $8.95 | $8.06 | $8.41 | $8.01 | 385,024 |
| 2020-10-08 | $7.82 | $9.05 | $7.80 | $8.95 | $8.52 | 339,900 |
| 2020-10-07 | $7.99 | $8.21 | $7.72 | $7.75 | $7.38 | 195,886 |
| 2020-10-06 | $8.50 | $8.51 | $7.65 | $7.78 | $7.41 | 233,476 |
| 2020-10-05 | $8.97 | $9.08 | $8.23 | $8.52 | $8.11 | 272,352 |
| 2020-10-02 | $7.67 | $8.93 | $7.39 | $8.80 | $8.38 | 248,005 |
| 2020-10-01 | $7.49 | $7.94 | $7.45 | $7.89 | $7.51 | 206,948 |
| 2020-09-30 | $6.98 | $7.55 | $6.98 | $7.34 | $6.99 | 339,716 |
| 2020-09-29 | $6.76 | $7.43 | $6.76 | $7.08 | $6.74 | 234,163 |
| 2020-09-28 | $6.26 | $6.78 | $6.21 | $6.71 | $6.39 | 202,662 |
| 2020-09-25 | $6.02 | $6.17 | $5.94 | $6.13 | $5.84 | 51,812 |
| 2020-09-24 | $6.08 | $6.25 | $5.79 | $6.03 | $5.74 | 104,175 |
| 2020-09-23 | $6.26 | $6.43 | $6.05 | $6.11 | $5.82 | 140,470 |
| 2020-09-22 | $6.25 | $6.50 | $6.21 | $6.25 | $5.95 | 113,870 |
| 2020-09-21 | $7.06 | $7.06 | $6.10 | $6.27 | $5.97 | 443,924 |
| 2020-09-18 | $6.85 | $7.19 | $6.51 | $7.05 | $6.71 | 208,909 |
| 2020-09-17 | $6.62 | $6.85 | $6.42 | $6.79 | $6.47 | 99,173 |
| 2020-09-16 | $6.08 | $6.80 | $5.93 | $6.63 | $6.31 | 314,905 |
| 2020-09-15 | $5.80 | $6.07 | $5.78 | $6.02 | $5.73 | 166,132 |
| 2020-09-14 | $5.31 | $5.81 | $5.29 | $5.72 | $5.45 | 338,563 |
| 2020-09-11 | $4.98 | $5.24 | $4.93 | $5.20 | $4.95 | 184,643 |
| 2020-09-10 | $4.77 | $5.01 | $4.77 | $4.98 | $4.74 | 85,947 |
| 2020-09-09 | $4.86 | $4.86 | $4.65 | $4.77 | $4.54 | 43,578 |
| 2020-09-08 | $4.77 | $4.90 | $4.65 | $4.78 | $4.55 | 73,977 |
| 2020-09-04 | $4.60 | $4.84 | $4.58 | $4.74 | $4.51 | 119,601 |
| 2020-09-03 | $4.67 | $4.73 | $4.51 | $4.61 | $4.39 | 89,814 |
| 2020-09-02 | $4.85 | $4.85 | $4.54 | $4.69 | $4.47 | 198,867 |
| 2020-09-01 | $5.00 | $5.00 | $4.72 | $4.81 | $4.58 | 170,327 |
| 2020-08-31 | $5.00 | $5.28 | $4.99 | $5.05 | $4.81 | 121,901 |
| 2020-08-28 | $4.95 | $5.29 | $4.88 | $5.10 | $4.86 | 171,161 |
| 2020-08-27 | $5.00 | $5.12 | $4.82 | $4.94 | $4.70 | 190,205 |
| 2020-08-26 | $5.27 | $5.27 | $4.98 | $5.02 | $4.78 | 116,072 |
| 2020-08-25 | $5.15 | $5.29 | $5.01 | $5.25 | $5.00 | 125,636 |
| 2020-08-24 | $5.18 | $5.22 | $4.82 | $5.09 | $4.85 | 348,317 |
| 2020-08-21 | $5.17 | $5.38 | $5.11 | $5.18 | $4.93 | 177,385 |
| 2020-08-20 | $5.30 | $5.35 | $5.10 | $5.19 | $4.94 | 135,339 |
| 2020-08-19 | $5.45 | $5.55 | $5.24 | $5.34 | $5.08 | 195,317 |
| 2020-08-18 | $5.65 | $5.65 | $5.31 | $5.42 | $5.16 | 211,400 |
| 2020-08-17 | $5.60 | $5.70 | $5.37 | $5.60 | $5.33 | 337,426 |
| 2020-08-14 | $5.30 | $5.59 | $5.26 | $5.51 | $5.25 | 171,588 |
| 2020-08-13 | $5.40 | $5.59 | $5.17 | $5.29 | $5.04 | 161,692 |
| 2020-08-12 | $5.30 | $5.48 | $5.20 | $5.48 | $5.22 | 178,085 |
| 2020-08-11 | $5.12 | $5.45 | $5.02 | $5.14 | $4.89 | 228,084 |
| 2020-08-10 | $4.80 | $5.20 | $4.70 | $5.10 | $4.86 | 364,890 |
| 2020-08-07 | $4.25 | $4.84 | $4.25 | $4.69 | $4.47 | 245,954 |
| 2020-08-06 | $4.25 | $4.34 | $4.10 | $4.28 | $4.08 | 156,401 |
| 2020-08-05 | $4.57 | $4.63 | $4.05 | $4.32 | $4.11 | 336,839 |
| 2020-08-04 | $4.38 | $4.85 | $3.91 | $4.61 | $4.39 | 1,311,174 |
| 2020-08-03 | $3.50 | $3.66 | $3.47 | $3.63 | $3.46 | 392,449 |
| 2020-07-31 | $3.50 | $3.50 | $3.40 | $3.50 | $3.33 | 79,791 |
| 2020-07-30 | $3.50 | $3.53 | $3.38 | $3.52 | $3.35 | 113,738 |
| 2020-07-29 | $3.50 | $3.62 | $3.50 | $3.56 | $3.39 | 83,236 |
| 2020-07-28 | $3.50 | $3.71 | $3.48 | $3.60 | $3.43 | 89,510 |
| 2020-07-27 | $3.55 | $3.78 | $3.54 | $3.60 | $3.43 | 91,672 |
| 2020-07-24 | $3.40 | $3.58 | $3.40 | $3.50 | $3.33 | 73,746 |
| 2020-07-23 | $3.47 | $3.70 | $3.45 | $3.48 | $3.31 | 133,657 |
| 2020-07-22 | $3.44 | $3.61 | $3.38 | $3.43 | $3.27 | 119,682 |
| 2020-07-21 | $3.45 | $3.55 | $3.41 | $3.41 | $3.25 | 42,775 |
| 2020-07-20 | $3.44 | $3.45 | $3.38 | $3.38 | $3.22 | 25,880 |
| 2020-07-17 | $3.47 | $3.54 | $3.38 | $3.41 | $3.25 | 44,933 |
| 2020-07-16 | $3.46 | $3.54 | $3.43 | $3.44 | $3.28 | 39,643 |
| 2020-07-15 | $3.58 | $3.59 | $3.45 | $3.46 | $3.29 | 35,817 |
| 2020-07-14 | $3.49 | $3.49 | $3.38 | $3.45 | $3.29 | 53,471 |
| 2020-07-13 | $3.51 | $3.55 | $3.45 | $3.47 | $3.30 | 54,653 |
| 2020-07-10 | $3.51 | $3.71 | $3.51 | $3.53 | $3.36 | 54,903 |
| 2020-07-09 | $3.56 | $3.56 | $3.33 | $3.50 | $3.33 | 75,973 |
| 2020-07-08 | $3.63 | $3.66 | $3.50 | $3.55 | $3.38 | 51,373 |
| 2020-07-07 | $3.65 | $3.66 | $3.53 | $3.59 | $3.42 | 89,059 |
| 2020-07-06 | $3.75 | $3.82 | $3.62 | $3.64 | $3.47 | 43,338 |
| 2020-07-02 | $3.75 | $3.89 | $3.61 | $3.66 | $3.49 | 20,957 |
| 2020-07-01 | $3.73 | $3.85 | $3.61 | $3.65 | $3.48 | 53,642 |
| 2020-06-30 | $3.76 | $3.81 | $3.66 | $3.73 | $3.55 | 22,136 |
| 2020-06-29 | $3.80 | $3.90 | $3.69 | $3.79 | $3.61 | 28,027 |
| 2020-06-26 | $3.81 | $3.82 | $3.61 | $3.74 | $3.56 | 70,910 |
| 2020-06-25 | $3.73 | $3.90 | $3.50 | $3.83 | $3.65 | 91,336 |
| 2020-06-24 | $3.80 | $3.83 | $3.56 | $3.74 | $3.56 | 110,477 |
| 2020-06-23 | $4.06 | $4.12 | $3.80 | $3.84 | $3.66 | 126,090 |
| 2020-06-22 | $4.02 | $4.12 | $3.88 | $3.96 | $3.77 | 130,701 |
| 2020-06-19 | $4.25 | $4.27 | $3.95 | $4.03 | $3.84 | 104,296 |
| 2020-06-18 | $4.16 | $4.31 | $4.07 | $4.13 | $3.93 | 83,962 |
| 2020-06-17 | $4.23 | $4.39 | $4.05 | $4.23 | $4.03 | 98,778 |
| 2020-06-16 | $4.47 | $4.51 | $4.03 | $4.18 | $3.98 | 93,429 |
| 2020-06-15 | $3.87 | $4.39 | $3.85 | $4.20 | $4.00 | 91,382 |
| 2020-06-12 | $4.07 | $4.10 | $3.90 | $3.97 | $3.78 | 78,893 |
| 2020-06-11 | $4.13 | $4.13 | $3.85 | $3.90 | $3.71 | 144,787 |
| 2020-06-10 | $4.66 | $4.66 | $4.19 | $4.32 | $4.11 | 97,920 |
| 2020-06-09 | $4.70 | $4.72 | $4.44 | $4.66 | $4.44 | 130,468 |
| 2020-06-08 | $4.42 | $4.80 | $4.32 | $4.78 | $4.55 | 173,019 |
| 2020-06-05 | $4.50 | $4.60 | $4.22 | $4.38 | $4.17 | 184,640 |
| 2020-06-04 | $4.33 | $4.46 | $4.19 | $4.39 | $4.18 | 72,041 |
| 2020-06-03 | $4.14 | $4.45 | $4.14 | $4.34 | $4.13 | 100,828 |
| 2020-06-02 | $4.05 | $4.13 | $4.00 | $4.07 | $3.88 | 32,179 |
| 2020-06-01 | $4.00 | $4.16 | $4.00 | $4.05 | $3.86 | 25,946 |
| 2020-05-29 | $4.25 | $4.25 | $4.00 | $4.03 | $3.84 | 62,220 |
| 2020-05-28 | $4.43 | $4.45 | $4.22 | $4.25 | $4.05 | 50,621 |
| 2020-05-27 | $4.20 | $4.42 | $4.11 | $4.41 | $4.20 | 112,676 |
| 2020-05-26 | $4.13 | $4.23 | $4.04 | $4.08 | $3.89 | 108,573 |
| 2020-05-22 | $4.20 | $4.20 | $3.97 | $4.13 | $3.93 | 74,719 |
| 2020-05-21 | $4.22 | $4.28 | $4.12 | $4.16 | $3.96 | 67,694 |
| 2020-05-20 | $4.18 | $4.35 | $4.09 | $4.17 | $3.97 | 104,563 |
| 2020-05-19 | $4.54 | $4.68 | $4.00 | $4.13 | $3.93 | 254,250 |
| 2020-05-18 | $3.87 | $4.20 | $3.76 | $4.13 | $3.93 | 300,547 |
| 2020-05-15 | $3.75 | $3.92 | $3.75 | $3.81 | $3.63 | 92,833 |
| 2020-05-14 | $3.84 | $3.88 | $3.72 | $3.75 | $3.57 | 131,803 |
| 2020-05-13 | $4.08 | $4.11 | $3.88 | $3.90 | $3.71 | 59,313 |
| 2020-05-12 | $4.41 | $4.50 | $3.93 | $4.02 | $3.83 | 80,781 |
| 2020-05-11 | $4.50 | $4.51 | $4.15 | $4.39 | $4.18 | 93,290 |
| 2020-05-08 | $4.06 | $4.50 | $4.05 | $4.49 | $4.28 | 66,315 |
| 2020-05-07 | $3.83 | $4.10 | $3.83 | $3.94 | $3.75 | 52,894 |
| 2020-05-06 | $3.96 | $3.96 | $3.70 | $3.78 | $3.60 | 78,776 |
| 2020-05-05 | $4.23 | $4.37 | $3.88 | $3.91 | $3.72 | 85,874 |
| 2020-05-04 | $4.30 | $4.41 | $4.18 | $4.20 | $4.00 | 50,637 |
| 2020-05-01 | $4.70 | $4.70 | $4.20 | $4.42 | $4.21 | 81,037 |
| 2020-04-30 | $4.88 | $4.94 | $4.60 | $4.77 | $4.54 | 50,060 |
| 2020-04-29 | $4.80 | $4.96 | $4.74 | $4.84 | $4.61 | 80,707 |
| 2020-04-28 | $5.25 | $5.37 | $4.55 | $4.82 | $4.59 | 131,478 |
| 2020-04-27 | $4.78 | $5.28 | $4.78 | $5.08 | $4.84 | 114,702 |
| 2020-04-24 | $4.80 | $4.80 | $4.63 | $4.74 | $4.51 | 27,821 |
| 2020-04-23 | $4.55 | $4.79 | $4.55 | $4.74 | $4.51 | 83,361 |
| 2020-04-22 | $4.56 | $4.71 | $4.45 | $4.48 | $4.27 | 30,244 |
| 2020-04-21 | $4.87 | $4.96 | $4.39 | $4.50 | $4.29 | 57,720 |
| 2020-04-20 | $4.86 | $5.14 | $4.69 | $4.89 | $4.66 | 58,164 |
| 2020-04-17 | $4.62 | $4.88 | $4.59 | $4.88 | $4.65 | 76,882 |
| 2020-04-16 | $4.62 | $4.62 | $4.27 | $4.51 | $4.29 | 52,607 |
| 2020-04-15 | $4.67 | $4.73 | $4.40 | $4.63 | $4.41 | 64,425 |
| 2020-04-14 | $4.84 | $4.99 | $4.67 | $4.89 | $4.66 | 68,813 |
| 2020-04-13 | $4.85 | $4.98 | $4.32 | $4.64 | $4.42 | 139,967 |
| 2020-04-09 | $3.98 | $4.45 | $3.98 | $4.41 | $4.20 | 133,357 |
| 2020-04-08 | $3.74 | $3.98 | $3.68 | $3.91 | $3.72 | 66,763 |
| 2020-04-07 | $3.65 | $3.98 | $3.60 | $3.69 | $3.51 | 106,923 |
| 2020-04-06 | $3.51 | $3.70 | $3.45 | $3.52 | $3.35 | 130,291 |
| 2020-04-03 | $3.49 | $3.60 | $3.22 | $3.28 | $3.12 | 85,058 |
| 2020-04-02 | $3.83 | $3.85 | $3.30 | $3.51 | $3.34 | 112,807 |
| 2020-04-01 | $3.78 | $3.98 | $3.73 | $3.83 | $3.65 | 64,530 |
| 2020-03-31 | $4.10 | $4.28 | $3.80 | $4.00 | $3.81 | 74,060 |
| 2020-03-30 | $3.91 | $4.20 | $3.81 | $4.08 | $3.89 | 92,938 |
| 2020-03-27 | $4.03 | $4.15 | $3.76 | $3.92 | $3.73 | 131,474 |
| 2020-03-26 | $3.70 | $4.54 | $3.42 | $4.16 | $3.96 | 165,112 |
| 2020-03-25 | $3.59 | $3.86 | $3.25 | $3.54 | $3.37 | 180,354 |
| 2020-03-24 | $3.11 | $3.46 | $3.05 | $3.38 | $3.22 | 118,820 |
| 2020-03-23 | $2.80 | $3.20 | $2.73 | $2.83 | $2.69 | 93,398 |
| 2020-03-20 | $3.24 | $4.00 | $2.50 | $2.78 | $2.65 | 238,723 |
| 2020-03-19 | $3.22 | $3.48 | $3.15 | $3.25 | $3.09 | 44,181 |
| 2020-03-18 | $3.47 | $3.62 | $3.17 | $3.22 | $3.07 | 87,650 |
| 2020-03-17 | $3.40 | $4.58 | $3.36 | $3.63 | $3.46 | 156,089 |
| 2020-03-16 | $4.02 | $4.09 | $3.26 | $3.27 | $3.11 | 129,698 |
| 2020-03-13 | $4.26 | $4.48 | $4.13 | $4.32 | $4.11 | 25,219 |
| 2020-03-12 | $4.07 | $4.33 | $3.90 | $4.06 | $3.87 | 175,346 |
| 2020-03-11 | $4.75 | $4.97 | $4.47 | $4.53 | $4.31 | 73,192 |
| 2020-03-10 | $4.87 | $5.06 | $4.38 | $4.99 | $4.75 | 134,760 |
| 2020-03-09 | $4.77 | $4.77 | $4.25 | $4.44 | $4.23 | 148,274 |
| 2020-03-06 | $5.00 | $5.28 | $4.97 | $5.02 | $4.78 | 156,438 |
| 2020-03-05 | $5.40 | $5.41 | $5.03 | $5.08 | $4.84 | 144,094 |
| 2020-03-04 | $5.36 | $6.10 | $5.30 | $5.57 | $5.30 | 141,186 |
| 2020-03-03 | $5.20 | $5.44 | $5.09 | $5.24 | $4.99 | 122,099 |
| 2020-03-02 | $5.16 | $5.23 | $5.00 | $5.09 | $4.85 | 156,842 |
| 2020-02-28 | $5.05 | $5.34 | $4.72 | $5.04 | $4.80 | 211,141 |
| 2020-02-27 | $5.78 | $5.79 | $5.20 | $5.24 | $4.99 | 389,204 |
| 2020-02-26 | $5.89 | $6.26 | $5.89 | $5.90 | $5.62 | 103,595 |
| 2020-02-25 | $6.30 | $6.30 | $5.85 | $5.88 | $5.60 | 374,815 |
| 2020-02-24 | $6.03 | $6.55 | $6.03 | $6.33 | $6.03 | 212,886 |
| 2020-02-21 | $6.72 | $6.72 | $6.41 | $6.43 | $6.12 | 95,978 |
| 2020-02-20 | $6.96 | $7.00 | $6.69 | $6.72 | $6.40 | 80,949 |
| 2020-02-19 | $6.76 | $7.11 | $6.72 | $6.89 | $6.56 | 94,756 |
| 2020-02-18 | $6.85 | $6.85 | $6.36 | $6.67 | $6.35 | 168,430 |
| 2020-02-14 | $6.84 | $6.88 | $6.61 | $6.85 | $6.52 | 120,785 |
| 2020-02-13 | $7.00 | $7.01 | $6.52 | $6.91 | $6.58 | 177,760 |
| 2020-02-12 | $6.32 | $7.00 | $6.30 | $7.00 | $6.67 | 336,236 |
| 2020-02-11 | $6.45 | $6.52 | $6.06 | $6.27 | $5.97 | 465,253 |
| 2020-02-10 | $5.94 | $5.99 | $5.70 | $5.76 | $5.48 | 123,035 |
| 2020-02-07 | $5.82 | $6.01 | $5.79 | $5.96 | $5.68 | 88,275 |
| 2020-02-06 | $6.62 | $6.62 | $5.81 | $5.83 | $5.55 | 127,813 |
| 2020-02-05 | $5.83 | $6.60 | $5.83 | $6.46 | $6.15 | 172,421 |
| 2020-02-04 | $5.73 | $5.98 | $5.66 | $5.87 | $5.59 | 75,158 |
| 2020-02-03 | $5.58 | $5.85 | $5.51 | $5.64 | $5.37 | 109,955 |
| 2020-01-31 | $5.96 | $6.02 | $5.53 | $5.61 | $5.34 | 125,858 |
| 2020-01-30 | $6.57 | $6.59 | $6.00 | $6.04 | $5.75 | 101,471 |
| 2020-01-29 | $6.81 | $6.92 | $6.52 | $6.59 | $6.28 | 78,348 |
| 2020-01-28 | $6.58 | $6.74 | $6.42 | $6.72 | $6.40 | 92,021 |
| 2020-01-27 | $6.89 | $6.89 | $6.52 | $6.54 | $6.23 | 128,748 |
| 2020-01-24 | $7.33 | $7.33 | $6.89 | $6.99 | $6.66 | 82,069 |
| 2020-01-23 | $7.11 | $7.35 | $6.88 | $7.33 | $6.98 | 95,283 |
| 2020-01-22 | $7.60 | $7.66 | $7.12 | $7.20 | $6.86 | 111,416 |
| 2020-01-21 | $8.51 | $8.51 | $7.55 | $7.61 | $7.25 | 136,382 |
| 2020-01-17 | $8.72 | $8.90 | $8.42 | $8.51 | $8.10 | 115,421 |
| 2020-01-16 | $8.94 | $9.26 | $8.68 | $8.72 | $8.30 | 246,285 |
| 2020-01-15 | $9.06 | $9.06 | $8.84 | $8.93 | $8.50 | 82,343 |
| 2020-01-14 | $8.93 | $9.26 | $8.93 | $9.08 | $8.65 | 81,854 |
| 2020-01-13 | $9.32 | $9.32 | $8.76 | $8.97 | $8.54 | 146,471 |
| 2020-01-10 | $9.44 | $9.59 | $9.17 | $9.31 | $8.87 | 73,411 |
| 2020-01-09 | $9.44 | $9.55 | $9.10 | $9.43 | $8.98 | 101,088 |
| 2020-01-08 | $9.61 | $9.82 | $9.40 | $9.44 | $8.99 | 138,896 |
| 2020-01-07 | $9.61 | $9.84 | $9.49 | $9.58 | $9.12 | 128,130 |
| 2020-01-06 | $9.17 | $9.66 | $8.85 | $9.61 | $9.15 | 193,636 |
| 2020-01-03 | $9.28 | $9.35 | $8.85 | $9.19 | $8.75 | 145,755 |
| 2020-01-02 | $9.22 | $9.47 | $9.09 | $9.40 | $8.95 | 111,791 |
| 2019-12-31 | $9.00 | $9.18 | $8.96 | $9.18 | $8.74 | 249,178 |
| 2019-12-30 | $9.02 | $9.07 | $8.70 | $9.05 | $8.62 | 199,513 |
| 2019-12-27 | $9.39 | $9.55 | $9.01 | $9.07 | $8.64 | 98,173 |
| 2019-12-26 | $9.32 | $9.67 | $9.28 | $9.40 | $8.95 | 162,219 |
| 2019-12-24 | $9.22 | $9.50 | $9.19 | $9.32 | $8.87 | 29,841 |
| 2019-12-23 | $9.16 | $9.34 | $9.10 | $9.17 | $8.73 | 145,624 |
| 2019-12-20 | $9.26 | $9.48 | $9.00 | $9.20 | $8.76 | 133,302 |
| 2019-12-19 | $8.69 | $9.40 | $8.66 | $9.16 | $8.72 | 262,679 |
| 2019-12-18 | $8.50 | $8.86 | $8.30 | $8.72 | $8.30 | 209,241 |
| 2019-12-17 | $8.75 | $8.88 | $8.42 | $8.59 | $8.18 | 243,415 |
| 2019-12-16 | $8.82 | $8.95 | $8.53 | $8.79 | $8.37 | 273,212 |
| 2019-12-13 | $8.65 | $8.67 | $8.15 | $8.56 | $8.15 | 116,026 |
| 2019-12-12 | $8.38 | $8.99 | $8.12 | $8.64 | $8.23 | 354,539 |
| 2019-12-11 | $7.51 | $8.57 | $7.51 | $8.44 | $8.04 | 281,292 |
| 2019-12-10 | $7.34 | $7.78 | $7.02 | $7.61 | $7.25 | 226,679 |
| 2019-12-09 | $6.93 | $7.35 | $6.78 | $7.31 | $6.96 | 413,189 |
| 2019-12-06 | $6.89 | $7.00 | $6.80 | $6.87 | $6.54 | 228,849 |
| 2019-12-05 | $6.78 | $6.89 | $6.65 | $6.85 | $6.52 | 224,940 |
| 2019-12-04 | $6.75 | $6.93 | $6.68 | $6.78 | $6.46 | 249,311 |
| 2019-12-03 | $6.72 | $6.99 | $6.64 | $6.75 | $6.43 | 799,057 |
| 2019-12-02 | $7.00 | $7.00 | $6.54 | $6.60 | $6.28 | 452,503 |
| 2019-11-29 | $6.30 | $6.95 | $6.28 | $6.95 | $6.62 | 359,010 |
| 2019-11-27 | $6.21 | $6.32 | $5.85 | $6.26 | $5.96 | 892,033 |
| 2019-11-26 | $5.78 | $6.20 | $5.67 | $6.07 | $5.78 | 909,475 |
| 2019-11-25 | $5.86 | $5.95 | $5.61 | $5.66 | $5.39 | 732,037 |
| 2019-11-22 | $5.60 | $5.85 | $5.36 | $5.69 | $5.42 | 2,852,746 |
| 2019-11-21 | $9.25 | $9.25 | $7.26 | $7.65 | $7.28 | 114,138 |
| 2019-11-20 | $10.21 | $10.21 | $9.21 | $9.33 | $8.88 | 51,895 |
| 2019-11-19 | $10.57 | $10.57 | $9.98 | $10.12 | $9.64 | 17,774 |
| 2019-11-18 | $10.00 | $10.37 | $9.88 | $10.30 | $9.81 | 34,529 |
| 2019-11-15 | $10.75 | $11.44 | $10.75 | $11.00 | $10.47 | 25,051 |
| 2019-11-14 | $11.80 | $11.80 | $10.87 | $10.90 | $10.38 | 12,259 |
| 2019-11-13 | $11.37 | $11.91 | $11.04 | $11.67 | $11.11 | 25,875 |
| 2019-11-12 | $11.05 | $11.18 | $10.80 | $10.94 | $10.42 | 12,234 |
| 2019-11-11 | $11.27 | $11.27 | $9.79 | $10.86 | $10.34 | 21,476 |
| 2019-11-08 | $11.80 | $12.39 | $11.25 | $11.32 | $10.78 | 10,804 |
| 2019-11-07 | $12.01 | $12.09 | $11.49 | $11.89 | $11.32 | 33,723 |
| 2019-11-06 | $12.35 | $12.58 | $11.92 | $12.01 | $11.44 | 23,965 |
| 2019-11-05 | $12.10 | $12.49 | $12.01 | $12.39 | $11.80 | 46,551 |
| 2019-11-04 | $10.90 | $11.96 | $10.90 | $11.60 | $11.05 | 34,980 |
| 2019-11-01 | $10.32 | $10.94 | $10.27 | $10.75 | $10.24 | 34,766 |
| 2019-10-31 | $11.15 | $11.15 | $10.52 | $10.68 | $10.17 | 17,893 |
| 2019-10-30 | $11.34 | $11.48 | $11.26 | $11.34 | $10.80 | 8,603 |
| 2019-10-29 | $11.97 | $11.97 | $11.30 | $11.34 | $10.80 | 24,419 |
| 2019-10-28 | $11.70 | $12.09 | $11.69 | $11.99 | $11.42 | 9,804 |
| 2019-10-25 | $11.69 | $11.99 | $11.64 | $11.70 | $11.14 | 16,371 |
| 2019-10-24 | $12.29 | $12.29 | $11.50 | $12.11 | $11.53 | 23,233 |
| 2019-10-23 | $11.83 | $12.36 | $11.32 | $12.36 | $11.77 | 10,924 |
| 2019-10-22 | $12.28 | $12.28 | $11.09 | $11.83 | $11.27 | 64,238 |
| 2019-10-21 | $12.48 | $12.55 | $12.25 | $12.40 | $11.81 | 11,329 |
| 2019-10-18 | $12.36 | $13.12 | $12.23 | $12.48 | $11.88 | 43,887 |
| 2019-10-17 | $12.60 | $12.63 | $12.15 | $12.40 | $11.81 | 28,200 |
| 2019-10-16 | $12.22 | $12.43 | $11.90 | $12.31 | $11.72 | 20,257 |
| 2019-10-15 | $12.00 | $12.62 | $11.90 | $12.22 | $11.64 | 27,571 |
| 2019-10-14 | $11.26 | $12.49 | $11.17 | $12.08 | $11.50 | 31,663 |
| 2019-10-11 | $10.70 | $11.20 | $10.70 | $11.15 | $10.62 | 63,417 |
| 2019-10-10 | $9.00 | $10.94 | $8.87 | $10.37 | $9.87 | 108,304 |
| 2019-10-09 | $9.00 | $9.00 | $8.80 | $9.00 | $8.57 | 71,248 |
| 2019-10-08 | $8.81 | $8.98 | $8.65 | $8.80 | $8.38 | 33,896 |
| 2019-10-07 | $8.90 | $9.00 | $8.33 | $8.71 | $8.29 | 61,840 |
| 2019-10-04 | $8.71 | $8.92 | $8.71 | $8.83 | $8.41 | 114,706 |
| 2019-10-03 | $8.75 | $8.94 | $8.50 | $8.63 | $8.22 | 9,399 |
| 2019-10-02 | $8.92 | $8.94 | $8.60 | $8.75 | $8.33 | 18,158 |
| 2019-10-01 | $8.87 | $8.98 | $8.64 | $8.84 | $8.42 | 18,766 |
| 2019-09-30 | $8.52 | $9.00 | $8.35 | $9.00 | $8.57 | 50,161 |
| 2019-09-27 | $9.18 | $10.03 | $8.20 | $8.20 | $7.81 | 185,621 |
| 2019-09-26 | $8.89 | $9.09 | $8.72 | $8.98 | $8.55 | 21,857 |
| 2019-09-25 | $8.34 | $8.91 | $8.34 | $8.69 | $8.27 | 23,754 |
| 2019-09-24 | $8.84 | $9.07 | $8.07 | $8.36 | $7.96 | 109,243 |
| 2019-09-23 | $8.80 | $9.32 | $8.80 | $8.90 | $8.47 | 173,888 |
| 2019-09-20 | $8.64 | $8.87 | $8.34 | $8.75 | $8.33 | 9,469 |
| 2019-09-19 | $8.41 | $9.13 | $8.15 | $8.34 | $7.94 | 74,520 |
| 2019-09-18 | $8.50 | $8.53 | $8.03 | $8.12 | $7.73 | 12,858 |
| 2019-09-17 | $8.27 | $8.50 | $7.90 | $8.50 | $8.09 | 25,883 |
| 2019-09-16 | $8.10 | $8.31 | $8.04 | $8.20 | $7.81 | 15,487 |
| 2019-09-13 | $8.00 | $8.06 | $7.75 | $8.05 | $7.67 | 13,539 |
| 2019-09-12 | $7.44 | $8.00 | $7.44 | $7.90 | $7.52 | 42,165 |
| 2019-09-11 | $7.06 | $7.50 | $7.06 | $7.31 | $6.96 | 33,400 |
| 2019-09-10 | $6.68 | $7.15 | $6.66 | $7.05 | $6.71 | 25,058 |
| 2019-09-09 | $6.90 | $7.13 | $6.66 | $6.69 | $6.37 | 9,991 |
| 2019-09-06 | $7.23 | $7.23 | $6.65 | $6.79 | $6.47 | 17,072 |
| 2019-09-05 | $7.22 | $7.32 | $7.05 | $7.11 | $6.77 | 3,021 |
| 2019-09-04 | $7.44 | $7.51 | $7.05 | $7.09 | $6.75 | 16,252 |
| 2019-09-03 | $7.17 | $7.39 | $7.10 | $7.21 | $6.87 | 5,757 |
| 2019-08-30 | $7.04 | $7.50 | $7.02 | $7.20 | $6.86 | 28,154 |
| 2019-08-29 | $7.09 | $7.10 | $6.93 | $7.00 | $6.67 | 4,925 |
| 2019-08-28 | $7.04 | $7.15 | $6.97 | $6.98 | $6.65 | 2,601 |
| 2019-08-27 | $7.17 | $7.19 | $7.01 | $7.10 | $6.76 | 4,104 |
| 2019-08-26 | $7.49 | $7.49 | $6.97 | $6.97 | $6.64 | 5,915 |
| 2019-08-23 | $7.56 | $7.56 | $7.30 | $7.36 | $7.01 | 2,238 |
| 2019-08-22 | $7.40 | $7.60 | $7.34 | $7.38 | $7.03 | 7,013 |
| 2019-08-21 | $7.34 | $7.48 | $7.30 | $7.34 | $6.99 | 4,033 |
| 2019-08-20 | $7.25 | $7.56 | $6.89 | $7.24 | $6.89 | 10,487 |
| 2019-08-19 | $7.07 | $7.26 | $6.83 | $7.24 | $6.89 | 6,166 |
| 2019-08-16 | $7.10 | $7.11 | $6.83 | $7.00 | $6.67 | 4,480 |
| 2019-08-15 | $6.87 | $7.10 | $6.87 | $7.10 | $6.76 | 11,729 |
| 2019-08-14 | $7.09 | $7.09 | $6.65 | $6.70 | $6.38 | 7,741 |
| 2019-08-13 | $7.00 | $7.09 | $7.00 | $7.02 | $6.68 | 1,305 |
| 2019-08-12 | $7.10 | $7.10 | $7.00 | $7.07 | $6.73 | 8,528 |
| 2019-08-09 | $7.27 | $7.38 | $7.10 | $7.10 | $6.76 | 4,949 |
| 2019-08-08 | $7.42 | $7.42 | $7.30 | $7.34 | $6.99 | 1,233 |
| 2019-08-07 | $7.30 | $7.43 | $7.30 | $7.30 | $6.95 | 2,155 |
| 2019-08-06 | $7.38 | $7.72 | $7.06 | $7.30 | $6.95 | 9,573 |
| 2019-08-05 | $7.53 | $7.65 | $7.17 | $7.32 | $6.97 | 7,870 |
| 2019-08-02 | $8.30 | $8.33 | $7.55 | $7.75 | $7.38 | 12,977 |
| 2019-08-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.00 | 245 |
| 2019-07-31 | $8.45 | $8.50 | $8.40 | $8.40 | $8.00 | 1,862 |
| 2019-07-30 | $8.30 | $8.30 | $8.30 | $8.30 | $7.90 | 117 |
| 2019-07-29 | $8.55 | $8.55 | $8.30 | $8.30 | $7.90 | 3,928 |
| 2019-07-26 | $8.45 | $8.57 | $8.32 | $8.53 | $8.12 | 5,316 |
| 2019-07-25 | $8.50 | $8.80 | $8.26 | $8.30 | $7.90 | 5,199 |
| 2019-07-24 | $8.68 | $8.94 | $8.42 | $8.58 | $8.17 | 1,894 |
| 2019-07-23 | $8.30 | $8.76 | $8.27 | $8.61 | $8.20 | 5,081 |
| 2019-07-22 | $8.53 | $8.53 | $8.16 | $8.16 | $7.77 | 3,703 |
| 2019-07-19 | $8.12 | $8.51 | $8.12 | $8.51 | $8.10 | 2,992 |
| 2019-07-18 | $8.98 | $8.99 | $8.00 | $8.06 | $7.68 | 14,456 |
| 2019-07-17 | $9.60 | $9.60 | $8.98 | $8.98 | $8.55 | 7,581 |
| 2019-07-16 | $9.30 | $9.43 | $9.27 | $9.38 | $8.93 | 5,026 |
| 2019-07-15 | $9.56 | $9.67 | $9.23 | $9.25 | $8.81 | 5,181 |
| 2019-07-12 | $9.32 | $9.56 | $9.32 | $9.40 | $8.95 | 5,349 |
| 2019-07-11 | $9.50 | $9.69 | $9.40 | $9.40 | $8.95 | 10,894 |
| 2019-07-10 | $9.40 | $9.71 | $9.40 | $9.40 | $8.95 | 5,336 |
| 2019-07-09 | $9.15 | $9.70 | $9.15 | $9.37 | $8.92 | 9,649 |
| 2019-07-08 | $8.89 | $9.27 | $8.89 | $9.08 | $8.65 | 4,894 |
| 2019-07-05 | $8.80 | $8.98 | $8.72 | $8.82 | $8.40 | 8,615 |
| 2019-07-03 | $9.10 | $9.25 | $8.62 | $8.72 | $8.30 | 7,477 |
| 2019-07-02 | $8.57 | $9.06 | $8.40 | $9.01 | $8.58 | 17,484 |
| 2019-07-01 | $8.25 | $8.43 | $8.10 | $8.32 | $7.92 | 6,486 |
| 2019-06-28 | $7.90 | $8.27 | $7.90 | $8.09 | $7.70 | 17,354 |
| 2019-06-27 | $7.99 | $8.09 | $7.77 | $7.82 | $7.45 | 4,425 |
| 2019-06-26 | $8.09 | $8.79 | $7.75 | $8.10 | $7.71 | 51,520 |
| 2019-06-25 | $7.85 | $8.09 | $7.85 | $8.04 | $7.66 | 10,733 |
| 2019-06-24 | $8.75 | $8.75 | $7.60 | $7.85 | $7.48 | 11,120 |
| 2019-06-21 | $8.70 | $9.06 | $8.70 | $8.70 | $8.28 | 10,502 |
| 2019-06-20 | $8.75 | $9.25 | $8.75 | $8.75 | $8.33 | 12,621 |
| 2019-06-19 | $8.50 | $8.95 | $8.18 | $8.68 | $8.27 | 12,068 |
| 2019-06-18 | $9.78 | $9.78 | $8.51 | $8.52 | $8.11 | 9,341 |
| 2019-06-17 | $10.26 | $10.26 | $9.76 | $9.76 | $9.29 | 5,514 |
| 2019-06-14 | $10.16 | $10.39 | $10.16 | $10.25 | $9.76 | 2,714 |
| 2019-06-13 | $10.21 | $10.40 | $10.21 | $10.37 | $9.87 | 2,011 |
| 2019-06-12 | $10.49 | $10.49 | $10.26 | $10.26 | $9.77 | 3,562 |
| 2019-06-11 | $10.55 | $10.91 | $10.55 | $10.58 | $10.07 | 4,013 |
| 2019-06-10 | $11.26 | $11.26 | $10.31 | $10.47 | $9.97 | 8,168 |
| 2019-06-07 | $11.20 | $11.27 | $11.01 | $11.01 | $10.48 | 5,031 |
| 2019-06-06 | $11.23 | $11.23 | $11.01 | $11.03 | $10.50 | 1,618 |
| 2019-06-05 | $11.96 | $11.96 | $10.96 | $11.35 | $10.81 | 6,308 |
| 2019-06-04 | $12.47 | $12.50 | $12.30 | $12.30 | $11.71 | 3,923 |
| 2019-06-03 | $12.33 | $12.33 | $11.90 | $12.28 | $11.69 | 806 |
| 2019-05-31 | $12.22 | $12.26 | $12.11 | $12.11 | $11.53 | 968 |
| 2019-05-30 | $12.55 | $12.55 | $12.55 | $12.55 | $11.95 | 51 |
| 2019-05-29 | $12.48 | $12.65 | $12.03 | $12.55 | $11.95 | 4,937 |
| 2019-05-28 | $12.77 | $12.77 | $12.35 | $12.42 | $11.83 | 5,418 |
| 2019-05-24 | $12.91 | $12.91 | $12.38 | $12.38 | $11.79 | 2,465 |
| 2019-05-23 | $13.08 | $13.13 | $12.24 | $12.24 | $11.66 | 2,812 |
| 2019-05-22 | $13.78 | $13.92 | $13.60 | $13.62 | $12.97 | 4,386 |
| 2019-05-21 | $14.07 | $14.07 | $13.66 | $13.85 | $13.19 | 7,041 |
| 2019-05-20 | $13.50 | $13.85 | $13.31 | $13.85 | $13.19 | 6,956 |
| 2019-05-17 | $13.09 | $13.79 | $13.05 | $13.52 | $12.87 | 18,888 |
| 2019-05-16 | $11.20 | $13.25 | $11.20 | $13.04 | $12.42 | 17,779 |
| 2019-05-15 | $10.80 | $11.29 | $10.80 | $11.29 | $10.75 | 3,887 |
| 2019-05-14 | $10.89 | $11.00 | $10.53 | $10.77 | $10.26 | 9,324 |
| 2019-05-13 | $10.70 | $11.00 | $10.31 | $10.78 | $10.27 | 7,312 |
| 2019-05-10 | $10.75 | $10.84 | $10.53 | $10.70 | $10.19 | 1,086 |
| 2019-05-09 | $10.32 | $10.40 | $10.27 | $10.40 | $9.90 | 4,808 |
| 2019-05-08 | $10.30 | $10.50 | $10.30 | $10.42 | $9.92 | 6,041 |
| 2019-05-07 | $10.76 | $10.76 | $10.20 | $10.20 | $9.71 | 4,033 |
| 2019-05-06 | $11.01 | $11.01 | $10.70 | $10.85 | $10.33 | 7,225 |
| 2019-05-03 | $10.64 | $11.18 | $10.38 | $11.06 | $10.53 | 9,971 |
| 2019-05-02 | $11.90 | $11.90 | $9.78 | $10.89 | $10.37 | 30,666 |
| 2019-05-01 | $0.85 | $0.88 | $0.85 | $0.86 | $11.40 | 5,328 |
| 2019-04-30 | $0.88 | $0.88 | $0.83 | $0.85 | $11.33 | 2,865 |
| 2019-04-29 | $0.82 | $0.87 | $0.80 | $0.83 | $11.07 | 5,233 |
| 2019-04-26 | $0.70 | $0.80 | $0.70 | $0.79 | $10.59 | 4,682 |
| 2019-04-25 | $0.66 | $0.76 | $0.66 | $0.73 | $9.73 | 9,756 |
| 2019-04-24 | $0.85 | $0.86 | $0.79 | $0.79 | $10.53 | 12,338 |
| 2019-04-23 | $0.90 | $0.90 | $0.86 | $0.86 | $11.46 | 8,119 |
| 2019-04-22 | $0.90 | $0.91 | $0.90 | $0.91 | $12.13 | 4,265 |
| 2019-04-18 | $0.92 | $0.94 | $0.91 | $0.92 | $12.26 | 1,855 |
| 2019-04-17 | $0.95 | $0.95 | $0.90 | $0.92 | $12.26 | 2,227 |
| 2019-04-16 | $0.92 | $0.95 | $0.90 | $0.94 | $12.49 | 2,281 |
| 2019-04-15 | $0.93 | $0.93 | $0.90 | $0.91 | $12.13 | 2,873 |
| 2019-04-12 | $0.97 | $0.97 | $0.93 | $0.94 | $12.53 | 4,073 |
| 2019-04-11 | $0.97 | $0.99 | $0.95 | $0.96 | $12.80 | 3,759 |
| 2019-04-10 | $0.98 | $1.00 | $0.97 | $0.97 | $12.93 | 5,657 |
| 2019-04-09 | $1.00 | $1.01 | $0.97 | $0.99 | $13.20 | 7,839 |
| 2019-04-08 | $0.86 | $1.00 | $0.86 | $0.98 | $13.06 | 18,837 |
| 2019-04-05 | $0.85 | $0.86 | $0.84 | $0.86 | $11.46 | 4,818 |
| 2019-04-04 | $0.86 | $0.88 | $0.86 | $0.87 | $11.60 | 1,054 |
| 2019-04-03 | $0.86 | $0.88 | $0.86 | $0.86 | $11.46 | 2,877 |
| 2019-04-02 | $0.89 | $0.89 | $0.86 | $0.87 | $11.60 | 1,693 |
| 2019-04-01 | $0.87 | $0.90 | $0.86 | $0.87 | $11.60 | 1,993 |
| 2019-03-29 | $0.85 | $0.90 | $0.85 | $0.88 | $11.73 | 2,535 |
| 2019-03-28 | $0.91 | $0.94 | $0.85 | $0.88 | $11.73 | 4,293 |
| 2019-03-27 | $0.89 | $0.91 | $0.87 | $0.90 | $12.00 | 2,484 |
| 2019-03-26 | $0.88 | $0.93 | $0.85 | $0.85 | $11.33 | 2,247 |
| 2019-03-25 | $0.88 | $0.88 | $0.85 | $0.85 | $11.33 | 2,380 |
| 2019-03-22 | $0.89 | $0.92 | $0.87 | $0.88 | $11.73 | 3,057 |
| 2019-03-21 | $0.92 | $0.93 | $0.89 | $0.91 | $12.13 | 1,146 |
| 2019-03-20 | $0.92 | $0.93 | $0.89 | $0.92 | $12.26 | 1,359 |
| 2019-03-19 | $0.92 | $0.93 | $0.89 | $0.92 | $12.26 | 1,228 |
| 2019-03-18 | $0.90 | $0.95 | $0.89 | $0.89 | $11.86 | 4,102 |
| 2019-03-15 | $0.92 | $0.96 | $0.91 | $0.91 | $12.17 | 884 |
| 2019-03-14 | $0.93 | $0.95 | $0.92 | $0.92 | $12.26 | 3,770 |
| 2019-03-13 | $0.94 | $0.95 | $0.91 | $0.94 | $12.53 | 2,687 |
| 2019-03-12 | $0.97 | $0.97 | $0.94 | $0.96 | $12.80 | 2,978 |
| 2019-03-11 | $0.95 | $0.97 | $0.93 | $0.97 | $12.93 | 3,447 |
| 2019-03-08 | $0.88 | $0.97 | $0.85 | $0.91 | $12.13 | 3,386 |
| 2019-03-07 | $0.94 | $0.94 | $0.85 | $0.91 | $12.13 | 7,801 |
| 2019-03-06 | $0.96 | $0.98 | $0.88 | $0.94 | $12.53 | 5,523 |
| 2019-03-05 | $0.99 | $1.01 | $0.95 | $0.96 | $12.80 | 4,515 |
| 2019-03-04 | $1.04 | $1.04 | $0.97 | $0.98 | $13.06 | 8,126 |
| 2019-03-01 | $1.10 | $1.10 | $1.02 | $1.03 | $13.73 | 6,653 |
| 2019-02-28 | $1.02 | $1.10 | $1.01 | $1.10 | $14.66 | 19,126 |
| 2019-02-27 | $0.98 | $1.01 | $0.95 | $1.01 | $13.46 | 14,732 |
| 2019-02-26 | $0.97 | $0.98 | $0.93 | $0.98 | $13.06 | 5,254 |
| 2019-02-25 | $0.90 | $0.95 | $0.90 | $0.95 | $12.67 | 19,824 |
| 2019-02-22 | $0.92 | $0.92 | $0.84 | $0.89 | $11.91 | 22,418 |
| 2019-02-21 | $0.87 | $0.87 | $0.83 | $0.85 | $11.32 | 7,131 |
| 2019-02-20 | $0.88 | $0.89 | $0.85 | $0.86 | $11.46 | 2,585 |
| 2019-02-19 | $0.88 | $0.88 | $0.83 | $0.85 | $11.33 | 2,305 |
| 2019-02-15 | $0.83 | $0.89 | $0.83 | $0.83 | $11.07 | 6,367 |
| 2019-02-14 | $0.83 | $0.87 | $0.83 | $0.85 | $11.33 | 6,376 |
| 2019-02-13 | $0.83 | $0.89 | $0.83 | $0.84 | $11.20 | 1,244 |
| 2019-02-12 | $0.86 | $0.89 | $0.84 | $0.89 | $11.86 | 1,666 |
| 2019-02-11 | $0.83 | $0.88 | $0.83 | $0.84 | $11.20 | 3,416 |
| 2019-02-08 | $0.85 | $0.85 | $0.83 | $0.83 | $11.07 | 3,689 |
| 2019-02-07 | $0.90 | $0.95 | $0.88 | $0.88 | $11.73 | 2,852 |
| 2019-02-06 | $0.92 | $0.95 | $0.88 | $0.95 | $12.66 | 392 |
| 2019-02-05 | $0.90 | $0.94 | $0.87 | $0.94 | $12.53 | 3,229 |
| 2019-02-04 | $0.88 | $0.94 | $0.86 | $0.92 | $12.26 | 1,105 |
| 2019-02-01 | $0.94 | $0.94 | $0.88 | $0.88 | $11.73 | 1,985 |
| 2019-01-31 | $0.88 | $0.94 | $0.82 | $0.90 | $12.00 | 1,431 |
| 2019-01-30 | $0.82 | $0.88 | $0.82 | $0.85 | $11.33 | 2,689 |
| 2019-01-29 | $0.86 | $0.86 | $0.85 | $0.85 | $11.33 | 1,725 |
| 2019-01-28 | $0.85 | $0.88 | $0.80 | $0.83 | $11.07 | 3,425 |
| 2019-01-25 | $0.85 | $0.90 | $0.83 | $0.84 | $11.20 | 4,104 |
| 2019-01-24 | $0.87 | $0.93 | $0.85 | $0.85 | $11.33 | 2,416 |
| 2019-01-23 | $0.88 | $0.92 | $0.86 | $0.88 | $11.73 | 827 |
| 2019-01-22 | $0.90 | $0.90 | $0.87 | $0.88 | $11.73 | 4,045 |
| 2019-01-18 | $0.89 | $0.92 | $0.85 | $0.91 | $12.13 | 1,702 |
| 2019-01-17 | $0.86 | $0.92 | $0.86 | $0.91 | $12.13 | 215 |
| 2019-01-16 | $0.86 | $0.90 | $0.82 | $0.90 | $12.00 | 2,253 |
| 2019-01-15 | $0.94 | $0.98 | $0.85 | $0.88 | $11.73 | 1,924 |
| 2019-01-14 | $0.94 | $0.98 | $0.92 | $0.94 | $12.53 | 746 |
| 2019-01-11 | $0.95 | $0.99 | $0.87 | $0.96 | $12.80 | 2,411 |
| 2019-01-10 | $0.95 | $1.00 | $0.92 | $0.95 | $12.66 | 1,075 |
| 2019-01-09 | $0.94 | $1.00 | $0.94 | $0.98 | $13.06 | 3,198 |
| 2019-01-08 | $0.92 | $0.96 | $0.91 | $0.94 | $12.53 | 2,503 |
| 2019-01-07 | $0.91 | $0.96 | $0.89 | $0.91 | $12.13 | 3,373 |
| 2019-01-04 | $0.90 | $0.92 | $0.85 | $0.91 | $12.13 | 3,779 |
| 2019-01-03 | $0.89 | $0.89 | $0.80 | $0.87 | $11.60 | 4,130 |
| 2019-01-02 | $0.75 | $0.88 | $0.75 | $0.85 | $11.27 | 5,671 |
| 2018-12-31 | $0.69 | $0.75 | $0.67 | $0.75 | $10.00 | 9,661 |
| 2018-12-28 | $0.66 | $0.74 | $0.65 | $0.69 | $9.24 | 18,141 |
| 2018-12-27 | $0.60 | $0.71 | $0.57 | $0.70 | $9.33 | 10,734 |
| 2018-12-26 | $0.80 | $0.82 | $0.56 | $0.61 | $8.13 | 16,515 |
| 2018-12-24 | $0.80 | $0.86 | $0.78 | $0.84 | $11.20 | 3,324 |
| 2018-12-21 | $0.86 | $0.88 | $0.80 | $0.83 | $11.07 | 6,023 |
| 2018-12-20 | $0.87 | $0.88 | $0.78 | $0.84 | $11.20 | 8,504 |
| 2018-12-19 | $0.85 | $0.87 | $0.80 | $0.86 | $11.46 | 2,412 |
| 2018-12-18 | $0.87 | $0.89 | $0.78 | $0.83 | $11.07 | 12,300 |
| 2018-12-17 | $0.87 | $0.90 | $0.85 | $0.85 | $11.33 | 3,597 |
| 2018-12-14 | $0.88 | $0.88 | $0.83 | $0.86 | $11.46 | 5,658 |
| 2018-12-13 | $0.88 | $0.92 | $0.84 | $0.87 | $11.60 | 3,706 |
| 2018-12-12 | $0.89 | $0.92 | $0.86 | $0.88 | $11.73 | 2,693 |
| 2018-12-11 | $0.84 | $0.94 | $0.84 | $0.85 | $11.33 | 9,218 |
| 2018-12-10 | $1.01 | $1.01 | $0.82 | $0.84 | $11.20 | 6,514 |
| 2018-12-07 | $1.01 | $1.02 | $0.97 | $0.97 | $12.93 | 5,164 |
| 2018-12-06 | $1.02 | $1.05 | $1.00 | $1.00 | $13.33 | 6,555 |
| 2018-12-04 | $1.06 | $1.08 | $1.03 | $1.04 | $13.86 | 4,529 |
| 2018-12-03 | $1.09 | $1.09 | $1.03 | $1.06 | $14.13 | 2,174 |
| 2018-11-30 | $1.13 | $1.13 | $1.03 | $1.06 | $14.13 | 4,323 |
| 2018-11-29 | $1.10 | $1.12 | $1.08 | $1.10 | $14.66 | 1,745 |
| 2018-11-28 | $1.11 | $1.12 | $1.05 | $1.10 | $14.66 | 2,348 |
| 2018-11-27 | $1.11 | $1.11 | $1.05 | $1.08 | $14.40 | 1,404 |
| 2018-11-26 | $1.10 | $1.13 | $1.08 | $1.11 | $14.80 | 1,816 |
| 2018-11-23 | $1.12 | $1.12 | $1.05 | $1.09 | $14.53 | 1,204 |
| 2018-11-21 | $1.11 | $1.12 | $1.05 | $1.12 | $14.93 | 10,041 |
| 2018-11-20 | $1.09 | $1.11 | $1.05 | $1.05 | $14.00 | 3,376 |
| 2018-11-19 | $1.15 | $1.17 | $1.09 | $1.09 | $14.53 | 4,882 |
| 2018-11-16 | $1.13 | $1.19 | $1.12 | $1.15 | $15.33 | 7,546 |
| 2018-11-15 | $1.10 | $1.15 | $1.07 | $1.12 | $14.93 | 5,278 |
| 2018-11-14 | $1.06 | $1.07 | $1.03 | $1.07 | $14.26 | 3,011 |
| 2018-11-13 | $1.05 | $1.08 | $1.04 | $1.06 | $14.13 | 981 |
| 2018-11-12 | $1.15 | $1.15 | $1.01 | $1.04 | $13.86 | 5,961 |
| 2018-11-09 | $1.05 | $1.15 | $1.05 | $1.15 | $15.33 | 5,614 |
| 2018-11-08 | $1.09 | $1.09 | $1.05 | $1.06 | $14.13 | 3,022 |
| 2018-11-07 | $1.10 | $1.12 | $1.05 | $1.12 | $14.93 | 1,902 |
| 2018-11-06 | $1.10 | $1.10 | $1.05 | $1.05 | $14.00 | 2,892 |
| 2018-11-05 | $1.09 | $1.11 | $1.05 | $1.11 | $14.80 | 1,651 |
| 2018-11-02 | $1.08 | $1.09 | $1.02 | $1.07 | $14.26 | 4,161 |
| 2018-11-01 | $1.05 | $1.15 | $1.02 | $1.08 | $14.40 | 13,097 |
| 2018-10-31 | $1.02 | $1.05 | $1.01 | $1.04 | $13.86 | 3,527 |
| 2018-10-30 | $1.07 | $1.07 | $1.01 | $1.02 | $13.60 | 2,890 |
| 2018-10-29 | $1.09 | $1.12 | $1.02 | $1.04 | $13.86 | 5,379 |
| 2018-10-26 | $1.07 | $1.10 | $1.05 | $1.07 | $14.26 | 4,633 |
| 2018-10-25 | $1.09 | $1.19 | $1.07 | $1.08 | $14.40 | 3,996 |
| 2018-10-24 | $1.14 | $1.14 | $1.08 | $1.08 | $14.40 | 5,107 |
| 2018-10-23 | $1.13 | $1.17 | $1.06 | $1.16 | $15.46 | 8,668 |
| 2018-10-22 | $1.11 | $1.29 | $1.09 | $1.15 | $15.33 | 24,314 |
| 2018-10-19 | $1.15 | $1.15 | $1.07 | $1.11 | $14.80 | 3,380 |
| 2018-10-18 | $1.17 | $1.17 | $1.10 | $1.15 | $15.33 | 4,277 |
| 2018-10-17 | $1.12 | $1.20 | $1.10 | $1.20 | $16.00 | 5,083 |
| 2018-10-16 | $1.09 | $1.12 | $1.08 | $1.09 | $14.53 | 2,141 |
| 2018-10-15 | $1.07 | $1.14 | $1.06 | $1.09 | $14.53 | 4,969 |
| 2018-10-12 | $1.09 | $1.09 | $1.06 | $1.06 | $14.13 | 4,359 |
| 2018-10-11 | $1.10 | $1.12 | $1.06 | $1.07 | $14.26 | 3,719 |
| 2018-10-10 | $1.10 | $1.14 | $1.07 | $1.10 | $14.66 | 6,474 |
| 2018-10-09 | $1.11 | $1.12 | $1.10 | $1.10 | $14.66 | 3,007 |
| 2018-10-08 | $1.13 | $1.14 | $1.10 | $1.11 | $14.80 | 2,391 |
| 2018-10-05 | $1.16 | $1.18 | $1.10 | $1.15 | $15.33 | 5,284 |
| 2018-10-04 | $1.18 | $1.19 | $1.13 | $1.14 | $15.20 | 3,103 |
| 2018-10-03 | $1.17 | $1.19 | $1.05 | $1.18 | $15.73 | 9,468 |
| 2018-10-02 | $1.24 | $1.24 | $1.16 | $1.17 | $15.60 | 6,793 |
| 2018-10-01 | $1.20 | $1.25 | $1.20 | $1.22 | $16.26 | 6,281 |
| 2018-09-28 | $1.20 | $1.25 | $1.20 | $1.20 | $16.00 | 5,227 |
| 2018-09-27 | $1.25 | $1.30 | $1.20 | $1.25 | $16.66 | 11,327 |
| 2018-09-26 | $1.55 | $1.55 | $1.20 | $1.25 | $16.66 | 63,957 |
| 2018-09-25 | $1.55 | $1.60 | $1.46 | $1.55 | $20.66 | 24,696 |
| 2018-09-24 | $1.60 | $1.65 | $1.50 | $1.65 | $22.00 | 12,039 |
| 2018-09-21 | $1.55 | $1.60 | $1.50 | $1.55 | $20.66 | 13,131 |
| 2018-09-20 | $1.60 | $1.60 | $1.55 | $1.60 | $21.33 | 2,064 |
| 2018-09-19 | $1.55 | $1.60 | $1.45 | $1.55 | $20.66 | 4,752 |
| 2018-09-18 | $1.55 | $1.55 | $1.50 | $1.55 | $20.66 | 1,042 |
| 2018-09-17 | $1.50 | $1.55 | $1.45 | $1.50 | $20.00 | 1,142 |
| 2018-09-14 | $1.55 | $1.60 | $1.45 | $1.50 | $20.00 | 6,343 |
| 2018-09-13 | $1.60 | $1.60 | $1.53 | $1.55 | $20.66 | 4,554 |
| 2018-09-12 | $1.60 | $1.61 | $1.55 | $1.60 | $21.33 | 1,389 |
| 2018-09-11 | $1.55 | $1.65 | $1.55 | $1.60 | $21.33 | 2,437 |
| 2018-09-10 | $1.55 | $1.65 | $1.55 | $1.55 | $20.66 | 3,897 |
| 2018-09-07 | $1.60 | $1.60 | $1.55 | $1.60 | $21.33 | 1,686 |
| 2018-09-06 | $1.65 | $1.65 | $1.60 | $1.60 | $21.33 | 4,632 |
| 2018-09-05 | $1.55 | $1.65 | $1.55 | $1.65 | $22.00 | 9,814 |
| 2018-09-04 | $1.65 | $1.65 | $1.55 | $1.60 | $21.33 | 7,924 |
| 2018-08-31 | $1.70 | $1.70 | $1.59 | $1.65 | $22.00 | 4,186 |
| 2018-08-30 | $1.65 | $1.70 | $1.60 | $1.70 | $22.66 | 6,672 |
| 2018-08-29 | $1.60 | $1.65 | $1.55 | $1.60 | $21.33 | 2,849 |
| 2018-08-28 | $1.55 | $1.60 | $1.55 | $1.55 | $20.66 | 1,702 |
| 2018-08-27 | $1.55 | $1.60 | $1.50 | $1.60 | $21.33 | 4,657 |
| 2018-08-24 | $1.50 | $1.55 | $1.50 | $1.55 | $20.66 | 1,600 |
| 2018-08-23 | $1.50 | $1.55 | $1.45 | $1.50 | $20.00 | 3,943 |
| 2018-08-22 | $1.55 | $1.55 | $1.50 | $1.55 | $20.66 | 1,379 |
| 2018-08-21 | $1.50 | $1.55 | $1.45 | $1.55 | $20.66 | 4,031 |
| 2018-08-20 | $1.55 | $1.58 | $1.45 | $1.50 | $20.00 | 10,399 |
| 2018-08-17 | $1.55 | $1.55 | $1.50 | $1.55 | $20.66 | 2,629 |
| 2018-08-16 | $1.45 | $1.55 | $1.45 | $1.50 | $20.00 | 3,664 |
| 2018-08-15 | $1.50 | $1.55 | $1.45 | $1.50 | $20.00 | 3,166 |
| 2018-08-14 | $1.55 | $1.60 | $1.50 | $1.50 | $20.00 | 7,071 |
| 2018-08-13 | $1.65 | $1.67 | $1.55 | $1.55 | $20.66 | 12,254 |
| 2018-08-10 | $1.60 | $1.70 | $1.60 | $1.70 | $22.66 | 3,720 |
| 2018-08-09 | $1.60 | $1.65 | $1.60 | $1.60 | $21.33 | 1,748 |
| 2018-08-08 | $1.60 | $1.65 | $1.60 | $1.65 | $22.00 | 3,038 |
| 2018-08-07 | $1.65 | $1.69 | $1.60 | $1.60 | $21.33 | 2,060 |
| 2018-08-06 | $1.70 | $1.70 | $1.60 | $1.65 | $22.00 | 6,415 |
| 2018-08-03 | $1.60 | $1.75 | $1.55 | $1.70 | $22.66 | 7,719 |
| 2018-08-02 | $1.60 | $1.65 | $1.55 | $1.60 | $21.33 | 5,072 |
| 2018-08-01 | $1.65 | $1.65 | $1.55 | $1.65 | $22.00 | 6,664 |
| 2018-07-31 | $1.60 | $1.65 | $1.55 | $1.65 | $22.00 | 3,223 |
| 2018-07-30 | $1.60 | $1.65 | $1.55 | $1.55 | $20.66 | 16,416 |
| 2018-07-27 | $1.70 | $1.70 | $1.60 | $1.60 | $21.33 | 9,950 |
| 2018-07-26 | $1.70 | $1.75 | $1.70 | $1.70 | $22.66 | 6,576 |
| 2018-07-25 | $1.70 | $1.75 | $1.65 | $1.70 | $22.66 | 6,011 |
| 2018-07-24 | $1.75 | $1.80 | $1.70 | $1.70 | $22.66 | 6,033 |
| 2018-07-23 | $1.65 | $1.75 | $1.60 | $1.75 | $23.33 | 18,700 |
| 2018-07-20 | $1.70 | $1.75 | $1.65 | $1.70 | $22.66 | 5,958 |
| 2018-07-19 | $1.65 | $1.80 | $1.65 | $1.75 | $23.33 | 8,906 |
| 2018-07-18 | $1.75 | $1.80 | $1.65 | $1.70 | $22.66 | 10,385 |
| 2018-07-17 | $1.75 | $1.80 | $1.65 | $1.80 | $24.00 | 11,587 |
| 2018-07-16 | $2.00 | $2.15 | $1.75 | $1.75 | $23.33 | 37,055 |
| 2018-07-13 | $2.25 | $2.30 | $2.00 | $2.03 | $27.06 | 13,791 |
| 2018-07-12 | $2.25 | $2.30 | $2.20 | $2.30 | $30.66 | 7,937 |
| 2018-07-11 | $2.25 | $2.30 | $2.20 | $2.25 | $30.00 | 14,356 |
| 2018-07-10 | $2.40 | $2.45 | $2.10 | $2.40 | $32.00 | 22,289 |
| 2018-07-09 | $2.45 | $2.50 | $2.40 | $2.50 | $33.33 | 18,551 |
| 2018-07-06 | $2.45 | $2.45 | $2.05 | $2.40 | $32.00 | 39,570 |
| 2018-07-05 | $2.25 | $2.49 | $2.15 | $2.40 | $32.00 | 22,973 |
| 2018-07-03 | $2.30 | $2.30 | $2.05 | $2.25 | $30.00 | 17,542 |
| 2018-07-02 | $2.05 | $2.30 | $2.00 | $2.20 | $29.33 | 37,464 |
| 2018-06-29 | $1.60 | $1.90 | $1.60 | $1.90 | $25.33 | 22,165 |
| 2018-06-28 | $1.80 | $1.95 | $1.50 | $1.55 | $20.66 | 23,932 |
| 2018-06-27 | $2.15 | $2.15 | $1.65 | $1.80 | $24.00 | 41,993 |
| 2018-06-26 | $1.55 | $1.90 | $1.50 | $1.80 | $24.00 | 26,117 |
| 2018-06-25 | $1.65 | $1.65 | $1.50 | $1.55 | $20.66 | 8,058 |
| 2018-06-22 | $1.70 | $1.83 | $1.65 | $1.65 | $22.00 | 16,813 |
| 2018-06-21 | $1.55 | $1.65 | $1.50 | $1.65 | $22.00 | 17,797 |
| 2018-06-20 | $1.40 | $1.60 | $1.30 | $1.50 | $20.00 | 54,451 |
| 2018-06-19 | $1.30 | $1.30 | $1.20 | $1.25 | $16.66 | 4,368 |
| 2018-06-18 | $1.35 | $1.35 | $1.25 | $1.25 | $16.66 | 3,224 |
| 2018-06-15 | $1.30 | $1.35 | $1.25 | $1.35 | $18.00 | 3,572 |
| 2018-06-14 | $1.35 | $1.35 | $1.30 | $1.30 | $17.33 | 892 |
| 2018-06-13 | $1.35 | $1.35 | $1.30 | $1.35 | $18.00 | 1,958 |
| 2018-06-12 | $1.30 | $1.35 | $1.30 | $1.35 | $18.00 | 2,201 |
| 2018-06-11 | $1.30 | $1.35 | $1.25 | $1.30 | $17.33 | 3,379 |
| 2018-06-08 | $1.35 | $1.35 | $1.30 | $1.33 | $17.73 | 1,924 |
| 2018-06-07 | $1.30 | $1.35 | $1.25 | $1.30 | $17.33 | 4,670 |
| 2018-06-06 | $1.35 | $1.38 | $1.25 | $1.35 | $18.00 | 5,228 |
| 2018-06-05 | $1.40 | $1.44 | $1.30 | $1.35 | $18.00 | 1,543 |
| 2018-06-04 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 2,181 |
| 2018-06-01 | $1.45 | $1.50 | $1.40 | $1.41 | $18.80 | 6,552 |
| 2018-05-31 | $1.40 | $1.45 | $1.35 | $1.45 | $19.33 | 2,584 |
| 2018-05-30 | $1.25 | $1.40 | $1.25 | $1.35 | $18.00 | 7,404 |
| 2018-05-29 | $1.25 | $1.30 | $1.25 | $1.27 | $16.93 | 551 |
| 2018-05-25 | $1.30 | $1.30 | $1.25 | $1.27 | $16.93 | 684 |
| 2018-05-24 | $1.25 | $1.30 | $1.25 | $1.30 | $17.33 | 2,233 |
| 2018-05-23 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 402 |
| 2018-05-22 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 617 |
| 2018-05-21 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 2,371 |
| 2018-05-18 | $1.30 | $1.30 | $1.25 | $1.30 | $17.33 | 1,999 |
| 2018-05-17 | $1.25 | $1.30 | $1.25 | $1.27 | $16.93 | 3,636 |
| 2018-05-16 | $1.25 | $1.30 | $1.25 | $1.25 | $16.66 | 1,547 |
| 2018-05-15 | $1.25 | $1.30 | $1.25 | $1.30 | $17.33 | 1,347 |
| 2018-05-14 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 535 |
| 2018-05-11 | $1.30 | $1.30 | $1.25 | $1.30 | $17.33 | 760 |
| 2018-05-10 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 1,406 |
| 2018-05-09 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 1,899 |
| 2018-05-08 | $1.15 | $1.30 | $1.10 | $1.30 | $17.33 | 7,614 |
| 2018-05-07 | $1.20 | $1.20 | $1.10 | $1.15 | $15.33 | 3,453 |
| 2018-05-04 | $1.15 | $1.20 | $1.15 | $1.20 | $16.00 | 1,353 |
| 2018-05-03 | $1.15 | $1.20 | $1.15 | $1.20 | $16.00 | 1,007 |
| 2018-05-02 | $1.15 | $1.20 | $1.10 | $1.20 | $16.00 | 2,612 |
| 2018-05-01 | $1.15 | $1.15 | $1.10 | $1.15 | $15.33 | 5,145 |
| 2018-04-30 | $1.15 | $1.15 | $1.05 | $1.10 | $14.66 | 1,571 |
| 2018-04-27 | $1.10 | $1.15 | $1.09 | $1.15 | $15.33 | 1,028 |
| 2018-04-26 | $1.15 | $1.17 | $1.10 | $1.10 | $14.66 | 3,030 |
| 2018-04-25 | $1.10 | $1.15 | $1.10 | $1.15 | $15.33 | 1,657 |
| 2018-04-24 | $1.15 | $1.15 | $1.05 | $1.10 | $14.66 | 2,578 |
| 2018-04-23 | $1.15 | $1.15 | $1.10 | $1.15 | $15.33 | 1,381 |
| 2018-04-20 | $1.15 | $1.15 | $1.10 | $1.13 | $15.06 | 1,603 |
| 2018-04-19 | $1.15 | $1.15 | $1.10 | $1.15 | $15.33 | 1,116 |
| 2018-04-18 | $1.08 | $1.15 | $1.05 | $1.13 | $15.06 | 4,262 |
| 2018-04-17 | $1.05 | $1.10 | $1.05 | $1.05 | $14.00 | 5,085 |
| 2018-04-16 | $1.15 | $1.15 | $1.05 | $1.05 | $14.00 | 2,239 |
| 2018-04-13 | $1.15 | $1.15 | $1.10 | $1.15 | $15.33 | 1,073 |
| 2018-04-12 | $1.10 | $1.20 | $1.05 | $1.10 | $14.66 | 3,028 |
| 2018-04-11 | $1.15 | $1.15 | $1.10 | $1.15 | $15.33 | 1,433 |
| 2018-04-10 | $1.10 | $1.15 | $1.05 | $1.08 | $14.40 | 3,023 |
| 2018-04-09 | $1.15 | $1.15 | $1.05 | $1.05 | $14.00 | 5,099 |
| 2018-04-06 | $1.15 | $1.15 | $1.05 | $1.15 | $15.33 | 1,942 |
| 2018-04-05 | $1.15 | $1.15 | $1.10 | $1.10 | $14.66 | 2,028 |
| 2018-04-04 | $1.15 | $1.20 | $1.05 | $1.10 | $14.66 | 5,528 |
| 2018-04-03 | $1.30 | $1.30 | $1.15 | $1.20 | $16.00 | 8,994 |
| 2018-04-02 | $1.25 | $1.30 | $1.25 | $1.30 | $17.33 | 1,336 |
| 2018-03-29 | $1.25 | $1.30 | $1.24 | $1.25 | $16.66 | 4,528 |
| 2018-03-28 | $1.25 | $1.30 | $1.25 | $1.25 | $16.66 | 1,786 |
| 2018-03-27 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 2,430 |
| 2018-03-26 | $1.30 | $1.30 | $1.25 | $1.27 | $16.93 | 1,569 |
| 2018-03-23 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 1,379 |
| 2018-03-22 | $1.30 | $1.30 | $1.25 | $1.27 | $16.93 | 1,268 |
| 2018-03-21 | $1.25 | $1.30 | $1.25 | $1.30 | $17.33 | 1,569 |
| 2018-03-20 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 2,240 |
| 2018-03-19 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 864 |
| 2018-03-16 | $1.25 | $1.30 | $1.25 | $1.30 | $17.33 | 868 |
| 2018-03-15 | $1.25 | $1.30 | $1.25 | $1.25 | $16.66 | 2,113 |
| 2018-03-14 | $1.30 | $1.30 | $1.25 | $1.27 | $16.93 | 501 |
| 2018-03-13 | $1.25 | $1.30 | $1.25 | $1.25 | $16.66 | 2,012 |
| 2018-03-12 | $1.30 | $1.30 | $1.25 | $1.30 | $17.33 | 1,808 |
| 2018-03-09 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 263 |
| 2018-03-08 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 5,635 |
| 2018-03-07 | $1.30 | $1.30 | $1.25 | $1.30 | $17.33 | 2,798 |
| 2018-03-06 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 1,167 |
| 2018-03-05 | $1.30 | $1.35 | $1.25 | $1.30 | $17.33 | 4,737 |
| 2018-03-02 | $1.35 | $1.35 | $1.30 | $1.30 | $17.33 | 860 |
| 2018-03-01 | $1.35 | $1.35 | $1.25 | $1.30 | $17.33 | 2,003 |
| 2018-02-28 | $1.30 | $1.35 | $1.30 | $1.30 | $17.33 | 4,386 |
| 2018-02-27 | $1.30 | $1.35 | $1.30 | $1.30 | $17.33 | 457 |
| 2018-02-26 | $1.40 | $1.40 | $1.30 | $1.30 | $17.33 | 1,818 |
| 2018-02-23 | $1.35 | $1.40 | $1.30 | $1.35 | $18.00 | 3,398 |
| 2018-02-22 | $1.35 | $1.40 | $1.35 | $1.35 | $18.00 | 2,766 |
| 2018-02-21 | $1.30 | $1.40 | $1.30 | $1.35 | $18.00 | 1,241 |
| 2018-02-20 | $1.35 | $1.40 | $1.35 | $1.38 | $18.40 | 1,299 |
| 2018-02-16 | $1.35 | $1.40 | $1.30 | $1.35 | $18.00 | 2,427 |
| 2018-02-15 | $1.35 | $1.40 | $1.30 | $1.35 | $18.00 | 3,196 |
| 2018-02-14 | $1.35 | $1.40 | $1.30 | $1.35 | $18.00 | 2,435 |
| 2018-02-13 | $1.40 | $1.40 | $1.30 | $1.35 | $18.00 | 4,674 |
| 2018-02-12 | $1.35 | $1.35 | $1.30 | $1.30 | $17.33 | 6,345 |
| 2018-02-09 | $1.35 | $1.35 | $1.30 | $1.30 | $17.33 | 1,960 |
| 2018-02-08 | $1.35 | $1.35 | $1.30 | $1.30 | $17.33 | 1,092 |
| 2018-02-07 | $1.30 | $1.35 | $1.25 | $1.35 | $18.00 | 5,366 |
| 2018-02-06 | $1.35 | $1.35 | $1.25 | $1.30 | $17.33 | 2,371 |
| 2018-02-05 | $1.40 | $1.40 | $1.25 | $1.25 | $16.66 | 7,847 |
| 2018-02-02 | $1.35 | $1.40 | $1.30 | $1.38 | $18.40 | 3,188 |
| 2018-02-01 | $1.30 | $1.40 | $1.30 | $1.35 | $18.00 | 1,950 |
| 2018-01-31 | $1.35 | $1.40 | $1.30 | $1.30 | $17.33 | 8,964 |
| 2018-01-30 | $1.45 | $1.45 | $1.35 | $1.38 | $18.40 | 4,354 |
| 2018-01-29 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 2,345 |
| 2018-01-26 | $1.40 | $1.45 | $1.40 | $1.45 | $19.33 | 1,093 |
| 2018-01-25 | $1.50 | $1.50 | $1.35 | $1.40 | $18.66 | 4,349 |
| 2018-01-24 | $1.45 | $1.50 | $1.40 | $1.40 | $18.66 | 5,342 |
| 2018-01-23 | $1.50 | $1.50 | $1.35 | $1.45 | $19.33 | 22,566 |
| 2018-01-22 | $1.45 | $1.50 | $1.45 | $1.50 | $20.00 | 2,880 |
| 2018-01-19 | $1.50 | $1.50 | $1.45 | $1.45 | $19.33 | 1,291 |
| 2018-01-18 | $1.45 | $1.50 | $1.40 | $1.40 | $18.66 | 3,187 |
| 2018-01-17 | $1.45 | $1.50 | $1.42 | $1.43 | $19.06 | 2,717 |
| 2018-01-16 | $1.50 | $1.53 | $1.45 | $1.45 | $19.33 | 3,444 |
| 2018-01-12 | $1.55 | $1.55 | $1.40 | $1.50 | $20.00 | 13,716 |
| 2018-01-11 | $1.45 | $1.55 | $1.40 | $1.50 | $20.00 | 5,240 |
| 2018-01-10 | $1.45 | $1.50 | $1.40 | $1.45 | $19.33 | 3,307 |
| 2018-01-09 | $1.55 | $1.60 | $1.45 | $1.45 | $19.33 | 2,990 |
| 2018-01-08 | $1.60 | $1.60 | $1.50 | $1.55 | $20.66 | 2,929 |
| 2018-01-05 | $1.60 | $1.60 | $1.50 | $1.60 | $21.33 | 1,788 |
| 2018-01-04 | $1.55 | $1.55 | $1.50 | $1.55 | $20.66 | 4,394 |
| 2018-01-03 | $1.46 | $1.55 | $1.45 | $1.50 | $20.00 | 1,523 |
| 2018-01-02 | $1.50 | $1.50 | $1.45 | $1.45 | $19.33 | 860 |
| 2017-12-29 | $1.50 | $1.50 | $1.45 | $1.45 | $19.33 | 4,410 |
| 2017-12-28 | $1.50 | $1.55 | $1.40 | $1.45 | $19.33 | 5,877 |
| 2017-12-27 | $1.50 | $1.55 | $1.41 | $1.50 | $20.00 | 2,414 |
| 2017-12-26 | $1.53 | $1.55 | $1.45 | $1.50 | $20.00 | 4,141 |
| 2017-12-22 | $1.48 | $1.50 | $1.40 | $1.50 | $20.00 | 966 |
| 2017-12-21 | $1.45 | $1.50 | $1.40 | $1.45 | $19.33 | 2,970 |
| 2017-12-20 | $1.45 | $1.53 | $1.40 | $1.43 | $19.06 | 1,733 |
| 2017-12-19 | $1.60 | $1.60 | $1.40 | $1.40 | $18.66 | 5,711 |
| 2017-12-18 | $1.45 | $1.60 | $1.45 | $1.55 | $20.66 | 7,740 |
| 2017-12-15 | $1.40 | $1.45 | $1.35 | $1.43 | $19.06 | 1,966 |
| 2017-12-14 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 6,570 |
| 2017-12-13 | $1.40 | $1.50 | $1.40 | $1.40 | $18.66 | 2,458 |
| 2017-12-12 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 1,550 |
| 2017-12-11 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 1,466 |
| 2017-12-08 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 3,200 |
| 2017-12-07 | $1.45 | $1.45 | $1.40 | $1.40 | $18.66 | 2,754 |
| 2017-12-06 | $1.50 | $1.55 | $1.40 | $1.40 | $18.66 | 5,988 |
| 2017-12-05 | $1.50 | $1.52 | $1.40 | $1.40 | $18.66 | 8,934 |
| 2017-12-04 | $1.55 | $1.55 | $1.50 | $1.50 | $20.00 | 1,238 |
| 2017-12-01 | $1.55 | $1.55 | $1.50 | $1.55 | $20.66 | 4,633 |
| 2017-11-30 | $1.55 | $1.58 | $1.50 | $1.55 | $20.66 | 6,312 |
| 2017-11-29 | $1.55 | $1.59 | $1.50 | $1.50 | $20.00 | 6,552 |
| 2017-11-28 | $1.60 | $1.60 | $1.55 | $1.60 | $21.33 | 5,822 |
| 2017-11-27 | $1.60 | $1.65 | $1.55 | $1.60 | $21.33 | 7,083 |
| 2017-11-24 | $1.65 | $1.70 | $1.60 | $1.60 | $21.33 | 2,201 |
| 2017-11-22 | $1.60 | $1.65 | $1.60 | $1.60 | $21.33 | 6,606 |
| 2017-11-21 | $1.70 | $1.78 | $1.60 | $1.60 | $21.33 | 8,217 |
| 2017-11-20 | $1.70 | $1.70 | $1.60 | $1.65 | $22.00 | 3,149 |
| 2017-11-17 | $1.65 | $1.70 | $1.60 | $1.60 | $21.33 | 3,780 |
| 2017-11-16 | $1.60 | $1.73 | $1.60 | $1.65 | $22.00 | 8,022 |
| 2017-11-15 | $1.65 | $1.70 | $1.60 | $1.60 | $21.33 | 5,173 |
| 2017-11-14 | $1.65 | $1.70 | $1.60 | $1.63 | $21.66 | 4,157 |
| 2017-11-13 | $1.70 | $1.75 | $1.60 | $1.60 | $21.33 | 9,049 |
| 2017-11-10 | $1.60 | $1.80 | $1.60 | $1.70 | $22.66 | 6,415 |
| 2017-11-09 | $1.70 | $1.80 | $1.60 | $1.60 | $21.33 | 7,211 |
| 2017-11-08 | $1.70 | $1.75 | $1.60 | $1.70 | $22.66 | 11,537 |
| 2017-11-07 | $1.70 | $1.90 | $1.58 | $1.75 | $23.33 | 52,778 |
| 2017-11-06 | $1.50 | $1.65 | $1.50 | $1.55 | $20.66 | 8,315 |
| 2017-11-03 | $1.50 | $1.69 | $1.50 | $1.50 | $20.00 | 14,019 |
| 2017-11-02 | $1.45 | $1.55 | $1.45 | $1.50 | $20.00 | 5,200 |
| 2017-11-01 | $1.65 | $1.65 | $1.45 | $1.45 | $19.33 | 5,068 |
| 2017-10-31 | $1.45 | $1.65 | $1.45 | $1.60 | $21.33 | 8,377 |
| 2017-10-30 | $1.50 | $1.55 | $1.45 | $1.50 | $20.00 | 10,835 |
| 2017-10-27 | $1.45 | $1.51 | $1.45 | $1.50 | $20.00 | 2,758 |
| 2017-10-26 | $1.45 | $1.55 | $1.45 | $1.50 | $20.00 | 910 |
| 2017-10-25 | $1.50 | $1.55 | $1.45 | $1.47 | $19.64 | 3,331 |
| 2017-10-24 | $1.50 | $1.50 | $1.45 | $1.50 | $20.00 | 2,903 |
| 2017-10-23 | $1.50 | $1.54 | $1.45 | $1.50 | $20.00 | 6,645 |
| 2017-10-20 | $1.45 | $1.53 | $1.45 | $1.45 | $19.33 | 2,533 |
| 2017-10-19 | $1.50 | $1.55 | $1.45 | $1.45 | $19.33 | 3,125 |
| 2017-10-18 | $1.45 | $1.55 | $1.40 | $1.50 | $20.00 | 9,930 |
| 2017-10-17 | $1.50 | $1.55 | $1.45 | $1.50 | $20.00 | 5,868 |
| 2017-10-16 | $1.50 | $1.50 | $1.45 | $1.45 | $19.33 | 1,654 |
| 2017-10-13 | $1.40 | $1.50 | $1.40 | $1.50 | $20.00 | 2,971 |
| 2017-10-12 | $1.55 | $1.55 | $1.40 | $1.40 | $18.66 | 11,498 |
| 2017-10-11 | $1.45 | $1.50 | $1.45 | $1.45 | $19.33 | 5,165 |
| 2017-10-10 | $1.60 | $1.60 | $1.43 | $1.45 | $19.33 | 7,946 |
| 2017-10-09 | $1.60 | $1.65 | $1.50 | $1.50 | $20.00 | 5,684 |
| 2017-10-06 | $1.50 | $1.60 | $1.45 | $1.55 | $20.66 | 3,430 |
| 2017-10-05 | $1.50 | $1.55 | $1.45 | $1.50 | $20.00 | 7,115 |
| 2017-10-04 | $1.50 | $1.53 | $1.45 | $1.45 | $19.33 | 5,506 |
| 2017-10-03 | $1.40 | $1.50 | $1.40 | $1.50 | $20.00 | 4,381 |
| 2017-10-02 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 3,465 |
| 2017-09-29 | $1.45 | $1.45 | $1.40 | $1.40 | $18.66 | 3,103 |
| 2017-09-28 | $1.45 | $1.50 | $1.40 | $1.45 | $19.33 | 13,590 |
| 2017-09-27 | $1.40 | $1.46 | $1.40 | $1.40 | $18.66 | 4,421 |
| 2017-09-26 | $1.45 | $1.45 | $1.40 | $1.40 | $18.66 | 1,313 |
| 2017-09-25 | $1.40 | $1.45 | $1.40 | $1.40 | $18.66 | 3,105 |
| 2017-09-22 | $1.45 | $1.45 | $1.40 | $1.40 | $18.66 | 1,076 |
| 2017-09-21 | $1.40 | $1.50 | $1.35 | $1.35 | $18.00 | 7,056 |
| 2017-09-20 | $1.50 | $1.50 | $1.40 | $1.40 | $18.66 | 3,147 |
| 2017-09-19 | $1.50 | $1.50 | $1.45 | $1.50 | $20.00 | 1,288 |
| 2017-09-18 | $1.45 | $1.50 | $1.40 | $1.40 | $18.66 | 5,767 |
| 2017-09-15 | $1.50 | $1.50 | $1.40 | $1.45 | $19.33 | 2,525 |
| 2017-09-14 | $1.55 | $1.55 | $1.45 | $1.45 | $19.33 | 2,063 |
| 2017-09-13 | $1.55 | $1.58 | $1.40 | $1.40 | $18.66 | 7,658 |
| 2017-09-12 | $1.50 | $1.60 | $1.45 | $1.45 | $19.33 | 3,366 |
| 2017-09-11 | $1.40 | $1.55 | $1.40 | $1.50 | $20.00 | 3,418 |
| 2017-09-08 | $1.45 | $1.50 | $1.35 | $1.40 | $18.66 | 5,336 |
| 2017-09-07 | $1.45 | $1.50 | $1.35 | $1.40 | $18.66 | 15,177 |
| 2017-09-06 | $1.45 | $1.50 | $1.40 | $1.40 | $18.66 | 6,038 |
| 2017-09-05 | $1.55 | $1.63 | $1.40 | $1.45 | $19.33 | 6,052 |
| 2017-09-01 | $1.65 | $1.70 | $1.55 | $1.58 | $21.06 | 3,541 |
| 2017-08-31 | $1.65 | $1.70 | $1.65 | $1.65 | $22.00 | 1,204 |
| 2017-08-30 | $1.70 | $1.73 | $1.65 | $1.65 | $22.00 | 3,280 |
| 2017-08-29 | $1.70 | $1.85 | $1.65 | $1.73 | $23.00 | 4,097 |
| 2017-08-28 | $1.70 | $1.75 | $1.65 | $1.70 | $22.66 | 2,508 |
| 2017-08-25 | $1.75 | $1.90 | $1.65 | $1.70 | $22.66 | 15,245 |
| 2017-08-24 | $1.45 | $1.65 | $1.45 | $1.60 | $21.33 | 7,442 |
| 2017-08-23 | $1.45 | $1.53 | $1.40 | $1.45 | $19.33 | 5,329 |
| 2017-08-22 | $1.45 | $1.45 | $1.35 | $1.35 | $18.00 | 3,281 |
| 2017-08-21 | $1.35 | $1.45 | $1.35 | $1.45 | $19.33 | 1,284 |
| 2017-08-18 | $1.50 | $1.50 | $1.35 | $1.40 | $18.66 | 6,301 |
| 2017-08-17 | $1.45 | $1.45 | $1.40 | $1.40 | $18.66 | 2,258 |
| 2017-08-16 | $1.45 | $1.50 | $1.40 | $1.45 | $19.33 | 3,869 |
| 2017-08-15 | $1.45 | $1.54 | $1.45 | $1.48 | $19.66 | 3,956 |
| 2017-08-14 | $1.60 | $1.60 | $1.45 | $1.45 | $19.33 | 6,864 |
| 2017-08-11 | $1.60 | $1.65 | $1.50 | $1.60 | $21.33 | 7,779 |
| 2017-08-10 | $1.70 | $1.70 | $1.60 | $1.65 | $22.00 | 3,471 |
| 2017-08-09 | $1.70 | $1.75 | $1.60 | $1.60 | $21.33 | 6,196 |
| 2017-08-08 | $1.75 | $1.80 | $1.70 | $1.70 | $22.66 | 3,454 |
| 2017-08-07 | $1.80 | $1.85 | $1.75 | $1.75 | $23.33 | 3,959 |
| 2017-08-04 | $1.70 | $1.85 | $1.70 | $1.80 | $24.00 | 6,762 |
| 2017-08-03 | $2.00 | $2.00 | $1.65 | $1.75 | $23.33 | 27,771 |
| 2017-08-02 | $2.05 | $2.05 | $1.95 | $1.95 | $26.00 | 10,710 |
| 2017-08-01 | $2.10 | $2.10 | $2.00 | $2.05 | $27.33 | 7,065 |
| 2017-07-31 | $1.95 | $2.10 | $1.95 | $2.00 | $26.66 | 7,301 |
| 2017-07-28 | $2.05 | $2.13 | $1.95 | $2.00 | $26.66 | 6,866 |
| 2017-07-27 | $2.10 | $2.10 | $1.95 | $2.00 | $26.66 | 6,330 |
| 2017-07-26 | $2.10 | $2.15 | $1.90 | $2.00 | $26.66 | 15,605 |
| 2017-07-25 | $2.10 | $2.10 | $2.00 | $2.05 | $27.33 | 8,201 |
| 2017-07-24 | $2.10 | $2.30 | $2.00 | $2.10 | $28.00 | 12,057 |
| 2017-07-21 | $2.25 | $2.34 | $2.00 | $2.10 | $28.00 | 16,546 |
| 2017-07-20 | $2.25 | $2.30 | $2.20 | $2.25 | $30.00 | 9,956 |
| 2017-07-19 | $2.50 | $2.54 | $2.00 | $2.25 | $30.00 | 27,233 |
| 2017-07-18 | $3.00 | $3.20 | $2.30 | $2.45 | $32.66 | 66,160 |
| 2017-07-17 | $2.65 | $3.20 | $2.60 | $3.00 | $39.99 | 62,273 |
| 2017-07-14 | $2.40 | $2.60 | $2.26 | $2.55 | $34.00 | 39,027 |
| 2017-07-13 | $1.90 | $2.25 | $1.86 | $2.20 | $29.33 | 24,458 |
| 2017-07-12 | $1.70 | $1.85 | $1.62 | $1.85 | $24.66 | 26,559 |
| 2017-07-11 | $1.60 | $1.60 | $1.56 | $1.58 | $21.00 | 595 |
| 2017-07-10 | $1.65 | $1.65 | $1.50 | $1.55 | $20.66 | 3,465 |
| 2017-07-07 | $1.70 | $1.70 | $1.55 | $1.58 | $21.07 | 4,421 |
| 2017-07-06 | $1.55 | $1.70 | $1.40 | $1.70 | $22.66 | 4,185 |
| 2017-07-05 | $1.70 | $1.70 | $1.60 | $1.60 | $21.33 | 2,872 |
| 2017-07-03 | $1.65 | $1.75 | $1.65 | $1.70 | $22.66 | 1,909 |
| 2017-06-30 | $1.65 | $1.70 | $1.63 | $1.70 | $22.66 | 1,166 |
| 2017-06-29 | $1.60 | $1.70 | $1.60 | $1.65 | $22.00 | 1,947 |
| 2017-06-28 | $1.70 | $1.70 | $1.54 | $1.70 | $22.66 | 4,448 |
| 2017-06-27 | $1.75 | $1.83 | $1.65 | $1.70 | $22.66 | 6,170 |
| 2017-06-26 | $1.65 | $1.75 | $1.64 | $1.75 | $23.33 | 2,863 |
| 2017-06-23 | $1.45 | $1.65 | $1.45 | $1.65 | $22.00 | 5,453 |
| 2017-06-22 | $1.50 | $1.50 | $1.40 | $1.50 | $20.00 | 2,223 |
| 2017-06-21 | $1.45 | $1.50 | $1.45 | $1.45 | $19.33 | 1,829 |
| 2017-06-20 | $1.40 | $1.45 | $1.38 | $1.40 | $18.66 | 1,888 |
| 2017-06-19 | $1.40 | $1.45 | $1.40 | $1.45 | $19.33 | 559 |
| 2017-06-16 | $1.40 | $1.45 | $1.35 | $1.40 | $18.66 | 1,120 |
| 2017-06-15 | $1.40 | $1.45 | $1.35 | $1.40 | $18.66 | 926 |
| 2017-06-14 | $1.40 | $1.45 | $1.35 | $1.35 | $18.00 | 938 |
| 2017-06-13 | $1.45 | $1.45 | $1.40 | $1.40 | $18.66 | 808 |
| 2017-06-12 | $1.40 | $1.45 | $1.35 | $1.40 | $18.66 | 2,407 |
| 2017-06-09 | $1.40 | $1.40 | $1.35 | $1.35 | $18.00 | 1,565 |
| 2017-06-08 | $1.35 | $1.39 | $1.35 | $1.35 | $18.00 | 1,304 |
| 2017-06-07 | $1.34 | $1.40 | $1.30 | $1.40 | $18.66 | 653 |
| 2017-06-06 | $1.30 | $1.40 | $1.30 | $1.35 | $18.00 | 2,405 |
| 2017-06-05 | $1.30 | $1.35 | $1.29 | $1.35 | $18.00 | 838 |
| 2017-06-02 | $1.37 | $1.40 | $1.30 | $1.30 | $17.33 | 2,169 |
| 2017-06-01 | $1.35 | $1.50 | $1.30 | $1.35 | $18.00 | 4,068 |
| 2017-05-31 | $1.50 | $1.55 | $1.35 | $1.40 | $18.66 | 17,914 |
| 2017-05-30 | $1.30 | $1.35 | $1.25 | $1.35 | $18.00 | 9,349 |
| 2017-05-26 | $1.25 | $1.35 | $1.25 | $1.25 | $16.66 | 2,360 |
| 2017-05-25 | $1.30 | $1.34 | $1.25 | $1.25 | $16.66 | 1,745 |
| 2017-05-24 | $1.25 | $1.35 | $1.25 | $1.35 | $18.00 | 2,452 |
| 2017-05-23 | $1.30 | $1.30 | $1.25 | $1.25 | $16.66 | 452 |
| 2017-05-22 | $1.30 | $1.35 | $1.30 | $1.30 | $17.33 | 1,054 |
| 2017-05-19 | $1.30 | $1.35 | $1.25 | $1.30 | $17.33 | 1,263 |
| 2017-05-18 | $1.35 | $1.35 | $1.25 | $1.25 | $16.66 | 2,589 |
| 2017-05-17 | $1.35 | $1.35 | $1.25 | $1.35 | $18.00 | 4,831 |
| 2017-05-16 | $1.50 | $1.50 | $1.35 | $1.35 | $18.00 | 4,606 |
| 2017-05-15 | $1.50 | $1.55 | $1.45 | $1.50 | $20.00 | 6,142 |
| 2017-05-12 | $1.65 | $1.65 | $1.50 | $1.50 | $20.00 | 3,438 |
| 2017-05-11 | $1.55 | $1.65 | $1.50 | $1.55 | $20.66 | 5,932 |
| 2017-05-10 | $1.75 | $1.80 | $1.50 | $1.50 | $20.00 | 13,901 |
| 2017-05-09 | $1.85 | $1.85 | $1.70 | $1.70 | $22.66 | 4,109 |
| 2017-05-08 | $1.70 | $1.90 | $1.65 | $1.80 | $24.00 | 1,526 |
| 2017-05-05 | $1.70 | $1.80 | $1.65 | $1.65 | $22.00 | 2,564 |
| 2017-05-04 | $1.85 | $1.85 | $1.70 | $1.80 | $24.00 | 2,416 |
| 2017-05-03 | $1.85 | $1.85 | $1.75 | $1.75 | $23.33 | 2,412 |
| 2017-05-02 | $1.90 | $1.90 | $1.75 | $1.76 | $23.50 | 2,948 |
| 2017-05-01 | $1.70 | $1.90 | $1.70 | $1.85 | $24.66 | 4,418 |
| 2017-04-28 | $1.70 | $1.85 | $1.65 | $1.70 | $22.66 | 4,706 |
| 2017-04-27 | $1.68 | $1.75 | $1.65 | $1.75 | $23.33 | 1,214 |
| 2017-04-26 | $1.65 | $1.70 | $1.65 | $1.65 | $22.00 | 4,085 |
| 2017-04-25 | $1.70 | $1.70 | $1.65 | $1.65 | $22.00 | 857 |
| 2017-04-24 | $1.70 | $1.74 | $1.65 | $1.65 | $22.00 | 530 |
| 2017-04-21 | $1.70 | $1.75 | $1.65 | $1.70 | $22.66 | 2,702 |
| 2017-04-20 | $1.65 | $1.75 | $1.65 | $1.70 | $22.66 | 3,042 |
| 2017-04-19 | $1.70 | $1.75 | $1.65 | $1.65 | $22.00 | 1,178 |
| 2017-04-18 | $1.70 | $1.75 | $1.65 | $1.70 | $22.66 | 1,002 |
| 2017-04-17 | $1.75 | $1.75 | $1.65 | $1.75 | $23.33 | 1,626 |
| 2017-04-13 | $1.80 | $1.83 | $1.75 | $1.80 | $24.00 | 677 |
| 2017-04-12 | $1.85 | $1.85 | $1.75 | $1.80 | $24.00 | 1,414 |
| 2017-04-11 | $1.80 | $1.85 | $1.75 | $1.85 | $24.66 | 3,003 |
| 2017-04-10 | $1.75 | $1.80 | $1.75 | $1.75 | $23.33 | 1,295 |
| 2017-04-07 | $1.70 | $1.80 | $1.70 | $1.75 | $23.33 | 1,221 |
| 2017-04-06 | $1.65 | $1.80 | $1.60 | $1.80 | $24.00 | 6,370 |
| 2017-04-05 | $1.75 | $1.75 | $1.65 | $1.65 | $22.00 | 2,135 |
| 2017-04-04 | $1.65 | $1.75 | $1.65 | $1.75 | $23.33 | 2,786 |
| 2017-04-03 | $1.70 | $1.80 | $1.65 | $1.70 | $22.66 | 3,894 |
| 2017-03-31 | $1.72 | $1.85 | $1.71 | $1.75 | $23.33 | 982 |
| 2017-03-30 | $1.75 | $1.80 | $1.68 | $1.75 | $23.33 | 1,571 |
| 2017-03-29 | $1.75 | $1.80 | $1.70 | $1.75 | $23.33 | 1,133 |
| 2017-03-28 | $1.75 | $1.75 | $1.65 | $1.75 | $23.33 | 2,632 |
| 2017-03-27 | $1.65 | $1.75 | $1.65 | $1.75 | $23.33 | 1,234 |
| 2017-03-24 | $1.80 | $1.85 | $1.65 | $1.65 | $22.00 | 2,490 |
| 2017-03-23 | $1.75 | $1.80 | $1.70 | $1.80 | $24.00 | 1,628 |
| 2017-03-22 | $1.85 | $1.85 | $1.65 | $1.65 | $22.00 | 4,900 |
| 2017-03-21 | $1.90 | $1.90 | $1.80 | $1.85 | $24.66 | 635 |
| 2017-03-20 | $2.05 | $2.05 | $1.85 | $1.90 | $25.33 | 2,846 |
| 2017-03-17 | $1.90 | $2.10 | $1.90 | $2.00 | $26.66 | 4,130 |
| 2017-03-16 | $1.70 | $2.00 | $1.70 | $1.90 | $25.33 | 10,751 |
| 2017-03-15 | $1.70 | $1.70 | $1.60 | $1.65 | $22.00 | 4,655 |
| 2017-03-14 | $1.70 | $1.73 | $1.65 | $1.65 | $22.00 | 3,683 |
| 2017-03-13 | $1.75 | $1.78 | $1.65 | $1.70 | $22.66 | 7,680 |
| 2017-03-10 | $1.80 | $1.88 | $1.80 | $1.80 | $24.00 | 4,211 |
| 2017-03-09 | $1.70 | $1.95 | $1.70 | $1.90 | $25.33 | 4,965 |
| 2017-03-08 | $1.75 | $1.85 | $1.65 | $1.75 | $23.33 | 14,966 |
| 2017-03-07 | $2.20 | $2.21 | $1.85 | $1.85 | $24.66 | 9,560 |
| 2017-03-06 | $2.20 | $2.22 | $2.15 | $2.20 | $29.33 | 3,267 |
| 2017-03-03 | $2.35 | $2.35 | $2.10 | $2.20 | $29.33 | 6,522 |
| 2017-03-02 | $2.35 | $2.40 | $2.30 | $2.40 | $32.00 | 2,699 |
| 2017-03-01 | $2.45 | $2.45 | $2.35 | $2.35 | $31.33 | 2,144 |
| 2017-02-28 | $2.50 | $2.50 | $2.39 | $2.40 | $32.00 | 3,612 |
| 2017-02-27 | $2.55 | $2.55 | $2.41 | $2.50 | $33.33 | 3,310 |
| 2017-02-24 | $2.45 | $2.60 | $2.40 | $2.55 | $34.00 | 5,172 |
| 2017-02-23 | $2.60 | $2.60 | $2.45 | $2.50 | $33.33 | 7,439 |
| 2017-02-22 | $2.60 | $2.65 | $2.50 | $2.60 | $34.66 | 3,910 |
| 2017-02-21 | $2.65 | $2.70 | $2.61 | $2.70 | $35.99 | 2,853 |
| 2017-02-17 | $2.60 | $2.70 | $2.60 | $2.65 | $35.33 | 5,207 |
| 2017-02-16 | $2.61 | $2.65 | $2.60 | $2.65 | $35.33 | 884 |
| 2017-02-15 | $2.60 | $2.65 | $2.60 | $2.60 | $34.66 | 773 |
| 2017-02-14 | $2.60 | $2.70 | $2.60 | $2.60 | $34.66 | 1,787 |
| 2017-02-13 | $2.65 | $2.70 | $2.60 | $2.63 | $34.99 | 2,903 |
| 2017-02-10 | $2.70 | $2.70 | $2.50 | $2.60 | $34.66 | 1,514 |
| 2017-02-09 | $2.35 | $2.70 | $2.30 | $2.70 | $35.99 | 8,593 |
| 2017-02-08 | $2.45 | $2.49 | $2.35 | $2.35 | $31.33 | 3,802 |
| 2017-02-07 | $2.50 | $2.50 | $2.45 | $2.45 | $32.66 | 2,386 |
| 2017-02-06 | $2.50 | $2.55 | $2.50 | $2.53 | $33.66 | 914 |
| 2017-02-03 | $2.60 | $2.60 | $2.50 | $2.50 | $33.33 | 2,508 |
| 2017-02-02 | $2.60 | $2.65 | $2.45 | $2.55 | $34.00 | 3,704 |
| 2017-02-01 | $2.60 | $2.65 | $2.55 | $2.55 | $34.00 | 1,808 |
| 2017-01-31 | $2.60 | $2.63 | $2.50 | $2.55 | $34.00 | 2,045 |
| 2017-01-30 | $2.70 | $2.70 | $2.55 | $2.55 | $34.00 | 2,180 |
| 2017-01-27 | $2.65 | $2.70 | $2.55 | $2.65 | $35.33 | 3,763 |
| 2017-01-26 | $2.75 | $2.75 | $2.60 | $2.68 | $35.66 | 2,551 |
| 2017-01-25 | $2.65 | $2.75 | $2.65 | $2.75 | $36.66 | 3,262 |
| 2017-01-24 | $2.75 | $2.75 | $2.65 | $2.75 | $36.66 | 3,435 |
| 2017-01-23 | $2.65 | $2.76 | $2.55 | $2.70 | $35.99 | 7,863 |
| 2017-01-20 | $2.50 | $2.65 | $2.45 | $2.65 | $35.33 | 3,701 |
| 2017-01-19 | $2.60 | $2.65 | $2.50 | $2.50 | $33.33 | 2,586 |
| 2017-01-18 | $2.60 | $2.63 | $2.55 | $2.55 | $34.00 | 3,148 |
| 2017-01-17 | $2.65 | $2.70 | $2.60 | $2.60 | $34.66 | 3,427 |
| 2017-01-13 | $2.60 | $2.75 | $2.60 | $2.65 | $35.33 | 1,235 |
| 2017-01-12 | $2.70 | $2.74 | $2.65 | $2.65 | $35.33 | 1,567 |
| 2017-01-11 | $2.70 | $2.75 | $2.63 | $2.75 | $36.66 | 3,682 |
| 2017-01-10 | $2.70 | $2.75 | $2.60 | $2.70 | $35.99 | 1,291 |
| 2017-01-09 | $2.60 | $2.70 | $2.50 | $2.70 | $35.99 | 5,131 |
| 2017-01-06 | $2.65 | $2.70 | $2.60 | $2.65 | $35.33 | 2,488 |
| 2017-01-05 | $2.80 | $2.80 | $2.65 | $2.70 | $35.99 | 1,971 |
| 2017-01-04 | $2.80 | $2.85 | $2.65 | $2.75 | $36.66 | 5,514 |
| 2017-01-03 | $2.65 | $2.75 | $2.65 | $2.75 | $36.66 | 3,356 |
| 2016-12-30 | $2.70 | $2.70 | $2.50 | $2.65 | $35.33 | 5,219 |
| 2016-12-29 | $2.55 | $2.70 | $2.55 | $2.70 | $35.99 | 3,267 |
| 2016-12-28 | $2.65 | $2.75 | $2.55 | $2.55 | $34.00 | 5,631 |
| 2016-12-27 | $2.70 | $2.75 | $2.65 | $2.65 | $35.33 | 2,960 |
| 2016-12-23 | $2.75 | $2.75 | $2.60 | $2.65 | $35.33 | 3,221 |
| 2016-12-22 | $2.65 | $2.80 | $2.60 | $2.70 | $35.99 | 2,315 |
| 2016-12-21 | $2.75 | $2.75 | $2.65 | $2.65 | $35.33 | 2,906 |
| 2016-12-20 | $2.75 | $2.80 | $2.65 | $2.75 | $36.66 | 3,473 |
| 2016-12-19 | $2.85 | $2.85 | $2.65 | $2.70 | $35.99 | 8,438 |
| 2016-12-16 | $2.75 | $3.00 | $2.62 | $2.90 | $38.66 | 15,608 |
| 2016-12-15 | $3.00 | $3.05 | $2.80 | $3.05 | $40.66 | 7,434 |
| 2016-12-14 | $3.05 | $3.05 | $2.85 | $2.90 | $38.66 | 4,176 |
| 2016-12-13 | $3.10 | $3.10 | $2.85 | $3.10 | $41.33 | 3,554 |
| 2016-12-12 | $3.10 | $3.15 | $2.90 | $3.05 | $40.66 | 4,908 |
| 2016-12-09 | $3.05 | $3.10 | $2.95 | $3.00 | $39.99 | 2,795 |
| 2016-12-08 | $3.10 | $3.15 | $2.85 | $3.10 | $41.33 | 6,622 |
| 2016-12-07 | $3.10 | $3.15 | $3.05 | $3.15 | $41.99 | 2,541 |
| 2016-12-06 | $3.05 | $3.20 | $3.05 | $3.10 | $41.33 | 7,878 |
| 2016-12-05 | $3.15 | $3.20 | $3.05 | $3.10 | $41.33 | 5,854 |
| 2016-12-02 | $3.15 | $3.20 | $3.05 | $3.10 | $41.33 | 2,652 |
| 2016-12-01 | $3.10 | $3.20 | $3.05 | $3.10 | $41.33 | 2,316 |
| 2016-11-30 | $3.30 | $3.35 | $3.01 | $3.10 | $41.33 | 5,220 |
| 2016-11-29 | $3.30 | $3.40 | $3.15 | $3.20 | $42.66 | 6,071 |
| 2016-11-28 | $3.40 | $3.85 | $3.25 | $3.30 | $43.99 | 12,428 |
| 2016-11-25 | $3.40 | $3.50 | $3.35 | $3.45 | $45.99 | 1,630 |
| 2016-11-23 | $3.30 | $3.45 | $3.30 | $3.45 | $45.99 | 5,217 |
| 2016-11-22 | $3.35 | $3.45 | $3.25 | $3.45 | $45.99 | 3,737 |
| 2016-11-21 | $3.40 | $3.45 | $3.25 | $3.35 | $44.66 | 9,070 |
| 2016-11-18 | $3.25 | $3.54 | $3.25 | $3.35 | $44.66 | 11,109 |
| 2016-11-17 | $3.95 | $4.00 | $2.75 | $3.25 | $43.33 | 36,847 |
| 2016-11-16 | $3.80 | $4.40 | $3.55 | $3.65 | $48.66 | 66,364 |
| 2016-11-15 | $2.40 | $3.45 | $2.40 | $3.35 | $44.66 | 38,779 |
| 2016-11-14 | $2.40 | $2.45 | $2.35 | $2.35 | $31.33 | 1,810 |
| 2016-11-11 | $2.40 | $2.54 | $2.30 | $2.40 | $32.00 | 4,950 |
| 2016-11-10 | $2.30 | $2.40 | $2.30 | $2.35 | $31.33 | 1,746 |
| 2016-11-09 | $2.25 | $2.35 | $2.20 | $2.35 | $31.33 | 1,674 |
| 2016-11-08 | $2.50 | $2.55 | $2.15 | $2.30 | $30.66 | 5,003 |
| 2016-11-07 | $2.55 | $2.59 | $2.45 | $2.50 | $33.33 | 2,032 |
| 2016-11-04 | $2.55 | $2.65 | $2.55 | $2.60 | $34.66 | 2,274 |
| 2016-11-03 | $2.50 | $2.59 | $2.50 | $2.55 | $34.00 | 4,074 |
| 2016-11-02 | $2.60 | $2.64 | $2.50 | $2.55 | $34.00 | 3,937 |
| 2016-11-01 | $2.60 | $2.65 | $2.55 | $2.60 | $34.66 | 2,918 |
| 2016-10-31 | $2.50 | $2.58 | $2.50 | $2.55 | $34.00 | 1,186 |
| 2016-10-28 | $2.55 | $2.59 | $2.52 | $2.53 | $33.73 | 4,266 |
| 2016-10-27 | $2.67 | $2.67 | $2.55 | $2.55 | $34.00 | 3,360 |
| 2016-10-26 | $2.60 | $2.75 | $2.58 | $2.61 | $34.79 | 6,517 |
| 2016-10-25 | $2.51 | $2.64 | $2.48 | $2.60 | $34.66 | 4,155 |
| 2016-10-24 | $2.46 | $2.53 | $2.45 | $2.51 | $33.46 | 3,917 |
| 2016-10-21 | $2.62 | $2.63 | $2.42 | $2.52 | $33.60 | 4,239 |
| 2016-10-20 | $2.50 | $2.64 | $2.50 | $2.62 | $34.93 | 8,011 |
| 2016-10-19 | $2.45 | $2.56 | $2.41 | $2.49 | $33.20 | 7,867 |
| 2016-10-18 | $2.50 | $2.52 | $2.39 | $2.45 | $32.66 | 2,273 |
| 2016-10-17 | $2.38 | $2.49 | $2.29 | $2.43 | $32.40 | 4,022 |
| 2016-10-14 | $2.34 | $2.45 | $2.34 | $2.38 | $31.73 | 2,516 |
| 2016-10-13 | $2.46 | $2.48 | $2.31 | $2.34 | $31.20 | 9,492 |
| 2016-10-12 | $2.65 | $2.65 | $2.45 | $2.47 | $32.93 | 5,117 |
| 2016-10-11 | $2.65 | $2.66 | $2.57 | $2.59 | $34.53 | 2,496 |
| 2016-10-10 | $2.65 | $2.70 | $2.63 | $2.65 | $35.33 | 3,903 |
| 2016-10-07 | $2.66 | $2.69 | $2.64 | $2.66 | $35.41 | 1,857 |
| 2016-10-06 | $2.68 | $2.71 | $2.65 | $2.67 | $35.59 | 1,466 |
| 2016-10-05 | $2.65 | $2.70 | $2.63 | $2.68 | $35.73 | 2,142 |
| 2016-10-04 | $2.75 | $2.75 | $2.63 | $2.65 | $35.33 | 3,070 |
| 2016-10-03 | $2.65 | $2.75 | $2.61 | $2.75 | $36.66 | 2,427 |
| 2016-09-30 | $2.66 | $2.68 | $2.59 | $2.68 | $35.73 | 2,122 |
| 2016-09-29 | $2.82 | $2.85 | $2.57 | $2.65 | $35.33 | 7,931 |
| 2016-09-28 | $2.77 | $2.82 | $2.70 | $2.82 | $37.59 | 2,233 |
| 2016-09-27 | $2.89 | $2.89 | $2.73 | $2.75 | $36.66 | 4,886 |
| 2016-09-26 | $2.90 | $2.95 | $2.88 | $2.88 | $38.39 | 1,421 |
| 2016-09-23 | $2.95 | $2.99 | $2.88 | $2.90 | $38.72 | 3,999 |
| 2016-09-22 | $2.84 | $2.98 | $2.84 | $2.95 | $39.33 | 2,032 |
| 2016-09-21 | $2.91 | $2.96 | $2.80 | $2.83 | $37.73 | 4,386 |
| 2016-09-20 | $3.00 | $3.00 | $2.87 | $2.90 | $38.66 | 2,720 |
| 2016-09-19 | $3.03 | $3.21 | $2.92 | $2.99 | $39.86 | 6,103 |
| 2016-09-16 | $3.08 | $3.12 | $3.01 | $3.02 | $40.26 | 1,294 |
| 2016-09-15 | $3.09 | $3.11 | $2.99 | $3.05 | $40.66 | 1,774 |
| 2016-09-14 | $3.06 | $3.10 | $3.02 | $3.06 | $40.79 | 1,514 |
| 2016-09-13 | $3.23 | $3.23 | $3.01 | $3.04 | $40.53 | 2,477 |
| 2016-09-12 | $3.18 | $3.27 | $3.18 | $3.23 | $43.06 | 2,332 |
| 2016-09-09 | $3.30 | $3.30 | $3.16 | $3.18 | $42.39 | 5,124 |
| 2016-09-08 | $2.97 | $3.35 | $2.97 | $3.30 | $43.99 | 12,809 |
| 2016-09-07 | $2.94 | $3.01 | $2.91 | $2.97 | $39.55 | 3,759 |
| 2016-09-06 | $2.97 | $3.02 | $2.86 | $2.91 | $38.79 | 5,397 |
| 2016-09-02 | $2.94 | $3.06 | $2.76 | $2.89 | $38.53 | 6,787 |
| 2016-09-01 | $3.14 | $3.20 | $2.75 | $2.86 | $38.13 | 14,059 |
| 2016-08-31 | $3.42 | $3.42 | $3.20 | $3.23 | $43.06 | 4,113 |
| 2016-08-30 | $3.46 | $3.47 | $3.40 | $3.45 | $45.93 | 1,898 |
| 2016-08-29 | $3.49 | $3.52 | $3.43 | $3.46 | $46.13 | 2,999 |
| 2016-08-26 | $3.40 | $3.51 | $3.39 | $3.47 | $46.26 | 2,623 |
| 2016-08-25 | $3.48 | $3.49 | $3.35 | $3.40 | $45.33 | 3,625 |
| 2016-08-24 | $3.60 | $3.60 | $3.42 | $3.48 | $46.39 | 2,793 |
| 2016-08-23 | $3.65 | $3.69 | $3.56 | $3.57 | $47.59 | 2,589 |
| 2016-08-22 | $3.60 | $3.72 | $3.52 | $3.59 | $47.86 | 5,235 |
| 2016-08-19 | $3.73 | $3.74 | $3.63 | $3.65 | $48.66 | 3,194 |
| 2016-08-18 | $3.70 | $3.81 | $3.70 | $3.80 | $50.66 | 4,081 |
| 2016-08-17 | $3.88 | $3.88 | $3.70 | $3.71 | $49.46 | 7,268 |
| 2016-08-16 | $3.81 | $3.94 | $3.81 | $3.82 | $50.93 | 1,927 |
| 2016-08-15 | $3.92 | $3.97 | $3.78 | $3.91 | $52.13 | 3,293 |
| 2016-08-12 | $3.82 | $3.94 | $3.77 | $3.84 | $51.19 | 6,299 |
| 2016-08-11 | $3.75 | $3.88 | $3.68 | $3.80 | $50.70 | 9,010 |
| 2016-08-10 | $4.04 | $4.10 | $3.86 | $3.90 | $51.99 | 6,373 |
| 2016-08-09 | $4.23 | $4.25 | $4.03 | $4.05 | $53.99 | 7,438 |
| 2016-08-08 | $4.31 | $4.31 | $4.11 | $4.16 | $55.46 | 19,536 |
| 2016-08-05 | $4.25 | $4.37 | $4.23 | $4.32 | $57.59 | 4,312 |
| 2016-08-04 | $4.35 | $4.38 | $4.23 | $4.27 | $56.93 | 1,952 |
| 2016-08-03 | $4.36 | $4.40 | $4.23 | $4.28 | $57.06 | 4,001 |
| 2016-08-02 | $4.37 | $4.49 | $4.23 | $4.30 | $57.32 | 9,109 |
| 2016-08-01 | $4.27 | $4.35 | $4.18 | $4.23 | $56.39 | 8,597 |
| 2016-07-29 | $4.20 | $4.30 | $4.10 | $4.27 | $56.93 | 9,747 |
| 2016-07-28 | $4.39 | $4.39 | $4.21 | $4.26 | $56.79 | 3,752 |
| 2016-07-27 | $4.43 | $4.48 | $4.36 | $4.39 | $58.52 | 1,606 |
| 2016-07-26 | $4.30 | $4.40 | $4.25 | $4.38 | $58.39 | 4,255 |
| 2016-07-25 | $4.33 | $4.47 | $4.22 | $4.36 | $58.12 | 18,160 |
| 2016-07-22 | $4.64 | $4.64 | $4.21 | $4.41 | $58.79 | 10,166 |
| 2016-07-21 | $4.75 | $4.90 | $4.51 | $4.58 | $61.06 | 11,160 |
| 2016-07-20 | $4.62 | $4.75 | $4.45 | $4.74 | $63.19 | 8,366 |
| 2016-07-19 | $4.52 | $4.67 | $4.37 | $4.49 | $59.86 | 9,503 |
| 2016-07-18 | $4.20 | $4.50 | $4.20 | $4.48 | $59.72 | 19,056 |
| 2016-07-15 | $4.10 | $4.23 | $4.09 | $4.17 | $55.59 | 4,904 |
| 2016-07-14 | $4.34 | $4.35 | $4.04 | $4.11 | $54.79 | 10,441 |
| 2016-07-13 | $4.54 | $4.67 | $4.24 | $4.34 | $57.86 | 12,228 |
| 2016-07-12 | $4.28 | $4.57 | $4.23 | $4.45 | $59.32 | 11,812 |
| 2016-07-11 | $4.16 | $4.67 | $4.09 | $4.28 | $57.06 | 39,661 |
| 2016-07-08 | $3.35 | $4.10 | $3.34 | $4.04 | $53.86 | 20,919 |
| 2016-07-07 | $3.00 | $3.45 | $3.00 | $3.28 | $43.73 | 10,447 |
| 2016-07-06 | $2.80 | $2.99 | $2.73 | $2.95 | $39.33 | 7,792 |
| 2016-07-05 | $2.88 | $2.88 | $2.72 | $2.72 | $36.26 | 1,580 |
| 2016-07-01 | $2.70 | $2.88 | $2.70 | $2.82 | $37.59 | 2,793 |
| 2016-06-30 | $2.98 | $2.99 | $2.70 | $2.72 | $36.26 | 9,996 |
| 2016-06-29 | $3.05 | $3.06 | $2.98 | $2.99 | $39.86 | 764 |
| 2016-06-28 | $3.02 | $3.16 | $2.97 | $2.99 | $39.86 | 2,316 |
| 2016-06-27 | $3.15 | $3.18 | $2.97 | $3.01 | $40.13 | 3,099 |
| 2016-06-24 | $3.28 | $3.32 | $3.16 | $3.17 | $42.26 | 2,547 |
| 2016-06-23 | $3.29 | $3.34 | $3.27 | $3.33 | $44.39 | 494 |
| 2016-06-22 | $3.19 | $3.25 | $3.19 | $3.24 | $43.19 | 1,060 |
| 2016-06-21 | $3.17 | $3.18 | $3.13 | $3.18 | $42.39 | 1,901 |
| 2016-06-20 | $3.20 | $3.24 | $3.20 | $3.21 | $42.79 | 895 |
| 2016-06-17 | $3.18 | $3.31 | $3.10 | $3.15 | $41.99 | 1,041 |
| 2016-06-16 | $3.14 | $3.21 | $3.13 | $3.18 | $42.39 | 1,501 |
| 2016-06-15 | $3.32 | $3.41 | $3.16 | $3.18 | $42.39 | 3,873 |
| 2016-06-14 | $3.23 | $3.30 | $3.12 | $3.27 | $43.59 | 3,810 |
| 2016-06-13 | $3.30 | $3.30 | $3.15 | $3.23 | $43.06 | 3,646 |
| 2016-06-10 | $3.50 | $3.51 | $3.30 | $3.32 | $44.26 | 628 |
| 2016-06-09 | $3.62 | $3.62 | $3.49 | $3.53 | $47.06 | 1,682 |
| 2016-06-08 | $3.63 | $3.65 | $3.60 | $3.62 | $48.26 | 1,246 |
| 2016-06-07 | $3.47 | $3.59 | $3.45 | $3.56 | $47.46 | 16,102 |
| 2016-06-06 | $3.50 | $3.55 | $3.47 | $3.49 | $46.53 | 1,536 |
| 2016-06-03 | $3.45 | $3.50 | $3.45 | $3.49 | $46.53 | 862 |
| 2016-06-02 | $3.50 | $3.58 | $3.45 | $3.46 | $46.13 | 714 |
| 2016-06-01 | $3.52 | $3.56 | $3.41 | $3.50 | $46.66 | 2,170 |
| 2016-05-31 | $3.41 | $3.64 | $3.41 | $3.50 | $46.66 | 4,402 |
| 2016-05-27 | $3.36 | $3.46 | $3.36 | $3.39 | $45.19 | 1,563 |
| 2016-05-26 | $3.30 | $3.36 | $3.30 | $3.32 | $44.26 | 6,213 |
| 2016-05-25 | $3.36 | $3.40 | $3.30 | $3.31 | $44.13 | 2,000 |
| 2016-05-24 | $3.36 | $3.50 | $3.23 | $3.42 | $45.59 | 16,791 |
| 2016-05-23 | $3.41 | $3.46 | $3.28 | $3.28 | $43.73 | 2,862 |
| 2016-05-20 | $3.16 | $3.47 | $3.16 | $3.47 | $46.26 | 4,799 |
| 2016-05-19 | $3.22 | $3.35 | $3.11 | $3.13 | $41.73 | 1,970 |
| 2016-05-18 | $3.20 | $3.32 | $3.16 | $3.20 | $42.66 | 2,473 |
| 2016-05-17 | $3.20 | $3.28 | $3.19 | $3.27 | $43.59 | 5,333 |
| 2016-05-16 | $3.27 | $3.27 | $3.19 | $3.22 | $42.93 | 2,334 |
| 2016-05-13 | $3.16 | $3.29 | $3.16 | $3.26 | $43.46 | 1,781 |
| 2016-05-12 | $3.31 | $3.33 | $3.16 | $3.18 | $42.39 | 2,159 |
| 2016-05-11 | $3.34 | $3.39 | $3.20 | $3.28 | $43.73 | 2,248 |
| 2016-05-10 | $3.25 | $3.37 | $3.25 | $3.32 | $44.26 | 2,210 |
| 2016-05-09 | $3.20 | $3.33 | $3.20 | $3.23 | $43.06 | 3,786 |
| 2016-05-06 | $3.65 | $3.66 | $3.07 | $3.16 | $42.13 | 9,508 |
| 2016-05-05 | $3.97 | $4.02 | $3.58 | $3.63 | $48.39 | 8,606 |
| 2016-05-04 | $3.77 | $4.00 | $3.68 | $4.00 | $53.33 | 11,483 |
| 2016-05-03 | $3.76 | $3.84 | $3.68 | $3.77 | $50.26 | 4,686 |
| 2016-05-02 | $3.99 | $3.99 | $3.76 | $3.76 | $50.13 | 5,645 |
| 2016-04-29 | $4.04 | $4.06 | $3.81 | $3.95 | $52.66 | 5,630 |
| 2016-04-28 | $4.06 | $4.15 | $3.97 | $4.04 | $53.86 | 7,010 |
| 2016-04-27 | $4.00 | $4.10 | $3.99 | $4.06 | $54.13 | 5,547 |
| 2016-04-26 | $3.98 | $4.00 | $3.91 | $4.00 | $53.33 | 2,370 |
| 2016-04-25 | $4.00 | $4.06 | $3.98 | $3.98 | $53.06 | 2,287 |
| 2016-04-22 | $3.99 | $4.03 | $3.96 | $3.98 | $53.06 | 1,838 |
| 2016-04-21 | $4.05 | $4.08 | $3.98 | $3.99 | $53.19 | 4,864 |
| 2016-04-20 | $4.09 | $4.10 | $4.01 | $4.01 | $53.46 | 2,070 |
| 2016-04-19 | $4.05 | $4.15 | $4.00 | $4.00 | $53.33 | 2,831 |
| 2016-04-18 | $3.91 | $4.14 | $3.91 | $4.02 | $53.59 | 2,802 |
| 2016-04-15 | $4.10 | $4.13 | $3.88 | $3.88 | $51.73 | 2,507 |
| 2016-04-14 | $4.28 | $4.35 | $4.00 | $4.02 | $53.59 | 3,536 |
| 2016-04-13 | $4.10 | $4.35 | $4.10 | $4.29 | $57.19 | 5,193 |
| 2016-04-12 | $4.10 | $4.15 | $4.06 | $4.06 | $54.13 | 753 |
| 2016-04-11 | $4.00 | $4.14 | $3.98 | $4.07 | $54.26 | 3,701 |
| 2016-04-08 | $3.85 | $4.00 | $3.85 | $3.89 | $51.86 | 3,003 |
| 2016-04-07 | $3.76 | $3.93 | $3.70 | $3.74 | $49.86 | 5,980 |
| 2016-04-06 | $3.61 | $3.78 | $3.60 | $3.74 | $49.86 | 4,578 |
| 2016-04-05 | $3.62 | $3.76 | $3.55 | $3.58 | $47.73 | 5,736 |
| 2016-04-04 | $3.76 | $3.80 | $3.68 | $3.69 | $49.19 | 3,730 |
| 2016-04-01 | $3.82 | $3.82 | $3.72 | $3.76 | $50.13 | 3,009 |
| 2016-03-31 | $3.85 | $3.95 | $3.78 | $3.80 | $50.66 | 7,136 |
| 2016-03-30 | $3.89 | $3.90 | $3.79 | $3.80 | $50.66 | 2,431 |
| 2016-03-29 | $3.96 | $3.98 | $3.81 | $3.85 | $51.33 | 5,757 |
| 2016-03-28 | $4.06 | $4.10 | $3.91 | $3.93 | $52.39 | 1,875 |
| 2016-03-24 | $4.02 | $4.16 | $4.02 | $4.10 | $54.66 | 1,040 |
| 2016-03-23 | $4.14 | $4.14 | $4.00 | $4.03 | $53.73 | 1,516 |
| 2016-03-22 | $4.35 | $4.35 | $4.09 | $4.09 | $54.53 | 3,265 |
| 2016-03-21 | $4.30 | $4.38 | $4.25 | $4.27 | $56.93 | 1,479 |
| 2016-03-18 | $4.30 | $4.45 | $4.24 | $4.41 | $58.79 | 2,992 |
| 2016-03-17 | $4.22 | $4.32 | $4.22 | $4.30 | $57.32 | 3,122 |
| 2016-03-16 | $4.18 | $4.26 | $4.08 | $4.23 | $56.39 | 2,868 |
| 2016-03-15 | $4.25 | $4.28 | $4.17 | $4.20 | $55.99 | 2,002 |
| 2016-03-14 | $4.19 | $4.35 | $4.12 | $4.19 | $55.86 | 5,650 |
| 2016-03-11 | $4.17 | $4.17 | $4.03 | $4.07 | $54.26 | 3,448 |
| 2016-03-10 | $4.12 | $4.18 | $4.04 | $4.14 | $55.19 | 2,571 |
| 2016-03-09 | $4.24 | $4.30 | $4.08 | $4.12 | $54.93 | 4,481 |
| 2016-03-08 | $4.28 | $4.34 | $4.14 | $4.17 | $55.59 | 2,823 |
| 2016-03-07 | $4.23 | $4.62 | $4.16 | $4.37 | $58.26 | 10,805 |
| 2016-03-04 | $4.20 | $4.26 | $4.06 | $4.18 | $55.73 | 8,374 |
| 2016-03-03 | $4.25 | $4.36 | $4.16 | $4.20 | $55.99 | 9,805 |
| 2016-03-02 | $4.34 | $4.42 | $4.31 | $4.33 | $57.72 | 1,620 |
| 2016-03-01 | $4.43 | $4.53 | $4.36 | $4.40 | $58.66 | 2,048 |
| 2016-02-29 | $4.49 | $4.51 | $4.40 | $4.43 | $59.06 | 2,535 |
| 2016-02-26 | $4.59 | $4.60 | $4.43 | $4.45 | $59.32 | 1,558 |
| 2016-02-25 | $4.72 | $4.73 | $4.52 | $4.60 | $61.32 | 1,340 |
| 2016-02-24 | $4.60 | $4.69 | $4.37 | $4.69 | $62.52 | 2,000 |
| 2016-02-23 | $4.59 | $4.70 | $4.58 | $4.69 | $62.52 | 2,646 |
| 2016-02-22 | $4.58 | $4.70 | $4.58 | $4.59 | $61.19 | 1,538 |
| 2016-02-19 | $4.76 | $4.76 | $4.60 | $4.64 | $61.86 | 1,499 |
| 2016-02-18 | $4.85 | $4.85 | $4.61 | $4.69 | $62.52 | 1,577 |
| 2016-02-17 | $4.96 | $4.96 | $4.68 | $4.80 | $63.99 | 3,700 |
| 2016-02-16 | $4.76 | $4.81 | $4.68 | $4.71 | $62.79 | 1,743 |
| 2016-02-12 | $4.67 | $4.73 | $4.61 | $4.66 | $62.12 | 3,585 |
| 2016-02-11 | $4.91 | $4.98 | $4.65 | $4.65 | $61.99 | 1,602 |
| 2016-02-10 | $5.13 | $5.13 | $4.96 | $4.96 | $66.12 | 1,599 |
| 2016-02-09 | $5.12 | $5.13 | $4.90 | $5.13 | $68.39 | 1,611 |
| 2016-02-08 | $5.23 | $5.44 | $5.12 | $5.12 | $68.26 | 3,385 |
| 2016-02-05 | $5.19 | $5.37 | $5.10 | $5.30 | $70.66 | 2,214 |
| 2016-02-04 | $4.95 | $5.29 | $4.95 | $5.09 | $67.79 | 4,047 |
| 2016-02-03 | $5.09 | $5.32 | $4.98 | $5.06 | $67.46 | 4,859 |
| 2016-02-02 | $5.28 | $5.28 | $4.96 | $5.19 | $69.19 | 2,654 |
| 2016-02-01 | $5.31 | $5.49 | $5.15 | $5.42 | $72.26 | 2,399 |
| 2016-01-29 | $5.26 | $5.35 | $5.16 | $5.23 | $69.72 | 1,068 |
| 2016-01-28 | $4.99 | $5.19 | $4.92 | $5.18 | $69.06 | 2,659 |
| 2016-01-27 | $4.82 | $4.98 | $4.82 | $4.96 | $66.12 | 1,247 |
| 2016-01-26 | $4.69 | $4.94 | $4.69 | $4.89 | $65.19 | 2,270 |
| 2016-01-25 | $4.86 | $4.91 | $4.67 | $4.67 | $62.26 | 1,575 |
| 2016-01-22 | $4.64 | $4.96 | $4.64 | $4.80 | $63.99 | 2,429 |
| 2016-01-21 | $4.58 | $4.81 | $4.58 | $4.61 | $61.46 | 1,350 |
| 2016-01-20 | $4.82 | $4.82 | $4.26 | $4.64 | $61.86 | 2,669 |
| 2016-01-19 | $4.77 | $4.82 | $4.60 | $4.80 | $63.99 | 1,802 |
| 2016-01-15 | $5.12 | $5.12 | $4.81 | $4.82 | $64.26 | 1,131 |
| 2016-01-14 | $5.18 | $5.18 | $5.00 | $5.10 | $67.99 | 842 |
| 2016-01-13 | $5.30 | $5.30 | $5.10 | $5.19 | $69.19 | 2,120 |
| 2016-01-12 | $5.19 | $5.22 | $5.00 | $5.19 | $69.19 | 897 |
| 2016-01-11 | $5.20 | $5.26 | $5.03 | $5.23 | $69.72 | 10,687 |
| 2016-01-08 | $5.24 | $5.24 | $5.00 | $5.16 | $68.79 | 863 |
| 2016-01-07 | $5.29 | $5.29 | $5.00 | $5.14 | $68.52 | 1,166 |
| 2016-01-06 | $5.37 | $5.54 | $5.19 | $5.21 | $69.46 | 727 |
| 2016-01-05 | $6.02 | $6.03 | $5.21 | $5.36 | $71.46 | 4,402 |
| 2016-01-04 | $5.99 | $6.14 | $5.84 | $5.92 | $78.92 | 5,412 |
| 2015-12-31 | $5.54 | $5.99 | $5.13 | $5.99 | $79.85 | 9,251 |
| 2015-12-30 | $4.81 | $5.72 | $4.74 | $5.54 | $73.86 | 11,182 |
| 2015-12-29 | $5.00 | $5.08 | $4.70 | $4.82 | $64.26 | 2,924 |
| 2015-12-28 | $5.07 | $5.15 | $4.92 | $4.94 | $65.86 | 1,793 |
| 2015-12-24 | $5.09 | $5.18 | $5.07 | $5.17 | $68.92 | 429 |
| 2015-12-23 | $5.14 | $5.34 | $4.98 | $5.06 | $67.46 | 1,575 |
| 2015-12-22 | $5.05 | $5.12 | $4.90 | $5.04 | $67.19 | 1,899 |
| 2015-12-21 | $5.04 | $5.19 | $5.00 | $5.05 | $67.32 | 2,971 |
| 2015-12-18 | $5.30 | $5.33 | $5.01 | $5.04 | $67.19 | 1,017 |
| 2015-12-17 | $5.31 | $5.31 | $5.01 | $5.29 | $70.52 | 1,803 |
| 2015-12-16 | $5.34 | $5.40 | $5.23 | $5.26 | $70.12 | 3,387 |
| 2015-12-15 | $5.30 | $5.37 | $5.16 | $5.23 | $69.72 | 2,209 |
| 2015-12-14 | $5.56 | $5.57 | $5.20 | $5.30 | $70.66 | 1,713 |
| 2015-12-11 | $5.42 | $5.54 | $5.35 | $5.53 | $73.72 | 2,312 |
| 2015-12-10 | $5.40 | $5.50 | $5.33 | $5.48 | $73.06 | 1,141 |
| 2015-12-09 | $5.57 | $5.58 | $5.46 | $5.46 | $72.79 | 641 |
| 2015-12-08 | $5.50 | $5.50 | $5.40 | $5.50 | $73.32 | 1,054 |
| 2015-12-07 | $5.70 | $5.70 | $5.50 | $5.54 | $73.86 | 1,272 |
| 2015-12-04 | $5.71 | $5.83 | $5.64 | $5.67 | $75.59 | 943 |
| 2015-12-03 | $5.79 | $5.86 | $5.71 | $5.76 | $76.74 | 1,051 |
| 2015-12-02 | $5.97 | $5.97 | $5.75 | $5.79 | $77.19 | 1,682 |
| 2015-12-01 | $5.85 | $5.95 | $5.75 | $5.89 | $78.52 | 1,141 |
| 2015-11-30 | $6.04 | $6.05 | $5.81 | $5.96 | $79.46 | 1,524 |
| 2015-11-27 | $5.77 | $6.04 | $5.62 | $6.04 | $80.52 | 3,760 |
| 2015-11-25 | $5.85 | $5.85 | $5.52 | $5.77 | $76.92 | 6,060 |
| 2015-11-24 | $5.92 | $5.93 | $5.80 | $5.86 | $78.12 | 1,720 |
| 2015-11-23 | $6.07 | $6.07 | $5.93 | $5.93 | $79.06 | 2,294 |
| 2015-11-20 | $6.03 | $6.09 | $6.01 | $6.06 | $80.79 | 1,772 |
| 2015-11-19 | $6.10 | $6.10 | $6.02 | $6.09 | $81.18 | 1,060 |
| 2015-11-18 | $6.12 | $6.15 | $6.07 | $6.14 | $81.85 | 873 |
| 2015-11-17 | $6.11 | $6.18 | $6.00 | $6.10 | $81.32 | 2,163 |
| 2015-11-16 | $6.19 | $6.20 | $6.12 | $6.18 | $82.39 | 934 |
| 2015-11-13 | $6.03 | $6.27 | $6.02 | $6.14 | $81.85 | 956 |
| 2015-11-12 | $6.13 | $6.13 | $6.00 | $6.08 | $81.05 | 1,045 |
| 2015-11-11 | $6.03 | $6.14 | $6.03 | $6.05 | $80.65 | 795 |
| 2015-11-10 | $6.05 | $6.11 | $6.00 | $6.04 | $80.52 | 1,004 |
| 2015-11-09 | $6.21 | $6.21 | $6.02 | $6.13 | $81.72 | 976 |
| 2015-11-06 | $6.20 | $6.21 | $6.04 | $6.21 | $82.79 | 3,043 |
| 2015-11-05 | $6.14 | $6.20 | $6.00 | $6.19 | $82.52 | 3,417 |
| 2015-11-04 | $6.40 | $6.40 | $6.04 | $6.07 | $80.92 | 1,704 |
| 2015-11-03 | $6.25 | $6.36 | $6.10 | $6.26 | $83.45 | 4,952 |
| 2015-11-02 | $6.20 | $6.30 | $6.05 | $6.18 | $82.39 | 2,100 |
| 2015-10-30 | $6.02 | $6.20 | $5.96 | $6.20 | $82.65 | 1,183 |
| 2015-10-29 | $6.02 | $6.21 | $5.95 | $6.02 | $80.25 | 2,476 |
| 2015-10-28 | $6.40 | $6.40 | $6.13 | $6.13 | $81.72 | 3,641 |
| 2015-10-27 | $6.40 | $6.43 | $6.28 | $6.39 | $85.19 | 911 |
| 2015-10-26 | $6.42 | $6.47 | $6.33 | $6.43 | $85.72 | 1,636 |
| 2015-10-23 | $6.36 | $6.43 | $6.33 | $6.39 | $85.19 | 1,293 |
| 2015-10-22 | $6.56 | $6.56 | $6.40 | $6.40 | $85.32 | 681 |
| 2015-10-21 | $6.45 | $6.50 | $6.39 | $6.43 | $85.72 | 794 |
| 2015-10-20 | $6.50 | $6.50 | $6.33 | $6.40 | $85.32 | 1,743 |
| 2015-10-19 | $6.52 | $6.62 | $6.46 | $6.55 | $87.32 | 1,048 |
| 2015-10-16 | $6.55 | $6.55 | $6.44 | $6.51 | $86.79 | 595 |
| 2015-10-15 | $6.52 | $6.64 | $6.43 | $6.54 | $87.19 | 553 |
| 2015-10-14 | $6.52 | $6.52 | $6.46 | $6.49 | $86.52 | 1,082 |
| 2015-10-13 | $6.50 | $6.51 | $6.46 | $6.49 | $86.52 | 1,194 |
| 2015-10-12 | $6.47 | $6.50 | $6.46 | $6.47 | $86.25 | 4,490 |
| 2015-10-09 | $6.44 | $6.50 | $6.39 | $6.46 | $86.12 | 1,466 |
| 2015-10-08 | $6.39 | $6.47 | $6.39 | $6.44 | $85.85 | 937 |
| 2015-10-07 | $6.42 | $6.50 | $6.35 | $6.42 | $85.59 | 2,888 |
| 2015-10-06 | $6.37 | $6.37 | $6.23 | $6.34 | $84.52 | 2,093 |
| 2015-10-05 | $6.24 | $6.37 | $6.17 | $6.30 | $83.99 | 7,604 |
| 2015-10-02 | $6.06 | $6.25 | $6.06 | $6.11 | $81.45 | 1,957 |
| 2015-10-01 | $6.10 | $6.27 | $6.10 | $6.19 | $82.52 | 882 |
| 2015-09-30 | $6.28 | $6.43 | $6.08 | $6.09 | $81.19 | 2,819 |
| 2015-09-29 | $5.93 | $6.49 | $5.82 | $6.42 | $85.59 | 2,584 |
| 2015-09-28 | $5.81 | $6.05 | $5.69 | $5.95 | $79.32 | 954 |
| 2015-09-25 | $5.91 | $6.00 | $5.78 | $5.93 | $79.06 | 1,351 |
| 2015-09-24 | $6.03 | $6.06 | $5.89 | $6.02 | $80.25 | 1,255 |
| 2015-09-23 | $5.77 | $6.10 | $5.69 | $6.08 | $81.05 | 1,296 |
| 2015-09-22 | $5.77 | $5.89 | $5.76 | $5.84 | $77.86 | 1,237 |
| 2015-09-21 | $6.00 | $6.00 | $5.69 | $5.74 | $76.52 | 2,275 |
| 2015-09-18 | $6.00 | $6.03 | $5.98 | $6.01 | $80.12 | 474 |
| 2015-09-17 | $6.06 | $6.17 | $6.00 | $6.03 | $80.39 | 1,136 |
| 2015-09-16 | $6.06 | $6.17 | $5.94 | $6.05 | $80.65 | 2,795 |
| 2015-09-15 | $6.14 | $6.16 | $6.01 | $6.04 | $80.52 | 837 |
| 2015-09-14 | $6.15 | $6.22 | $6.01 | $6.11 | $81.45 | 890 |
| 2015-09-11 | $6.13 | $6.16 | $6.04 | $6.10 | $81.32 | 1,107 |
| 2015-09-10 | $6.11 | $6.13 | $6.01 | $6.02 | $80.25 | 3,199 |
| 2015-09-09 | $6.10 | $6.19 | $6.06 | $6.13 | $81.72 | 1,004 |
| 2015-09-08 | $5.99 | $6.10 | $5.93 | $6.10 | $81.32 | 662 |
| 2015-09-04 | $5.96 | $6.08 | $5.93 | $6.02 | $80.25 | 529 |
| 2015-09-03 | $6.10 | $6.10 | $5.83 | $5.93 | $79.06 | 940 |
| 2015-09-02 | $5.88 | $6.07 | $5.81 | $6.02 | $80.25 | 448 |
| 2015-09-01 | $5.98 | $6.00 | $5.83 | $5.94 | $79.19 | 649 |
| 2015-08-31 | $5.96 | $6.01 | $5.81 | $5.89 | $78.52 | 1,482 |
| 2015-08-28 | $5.97 | $6.00 | $5.79 | $5.97 | $79.59 | 2,639 |
| 2015-08-27 | $5.99 | $6.09 | $5.85 | $5.89 | $78.52 | 1,846 |
| 2015-08-26 | $6.07 | $6.10 | $5.60 | $5.80 | $77.32 | 2,187 |