Eagle Bulk Shipping Inc (EGLE) Exchange: NASDAQ
Data as of May 2, 2025
$26.26 ($0.40) 1.54%
Eagle Bulk Shipping Inc - Daily Information
Click for more stock information on Eagle Bulk Shipping Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.20 |
| Previous Close | $26.26 |
| High | $26.26 |
| Low | $26.16 |
| Adjusted Open | $26.20 |
| Previous Adjusted Close | $26.26 |
| Adjusted High | $26.26 |
| Adjusted Low | $26.16 |
About Eagle Bulk Shipping Inc (EGLE)
Eagle Bulk Shipping Inc. is a global shipping company that specializes in the ownership, operation and chartering of dry bulk vessels. The company owns and operates one of the largest modern fleets of Supramax/Ultramax units, which can range from 6 â 8K DWT. Eagle Bulk Shipping Inc. was founded in 2005 and since then, it has been growing and expanding, completing numerous acquisitions and newbuilding orders. In 2008, the company acquired 11 Japanese-built Handysize vessels from Globe Maritime, further increasing their fleet. With the acquisition came a new operational platform, the Swedish Bulk Chartering AB and a new identity, while the vessels were given a new livery as to highlight their presence within the fleet. Eagle Bulk Shipping Inc. went through a period of significant growth in 2009 when it ordered fourteen newbuildings and two second-hand vessels. Along with this growth, came the formation of several larger vessels such as the Ultramax and Kamsarmax fleet. As of 2017, Eagle Bulk Shipping Inc. had a fleet of 55 dry bulk vessels with a total capacity of 4,312,530 DWT and 737 crew members on-board. The company is currently focused on providing cost-effective and reliable transportation solutions while constantly improving the safety and efficiency of its vessels. They continue to invest on research and development aimed to increase the performance, efficiency and environmental sustainability of their vessels.
Invest in Eagle Bulk Shipping Inc (EGLE)
Historical Stock Data for Eagle Bulk Shipping Inc (EGLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.20 | $26.26 | $26.16 | $26.26 | $26.26 | 412 |
| 2025-05-01 | $25.96 | $25.96 | $25.86 | $25.86 | $25.86 | 120 |
| 2025-04-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 165 |
| 2025-04-29 | $25.43 | $25.63 | $25.43 | $25.63 | $25.63 | 455 |
| 2025-04-28 | $25.24 | $25.47 | $25.24 | $25.47 | $25.47 | 636 |
| 2025-04-25 | $25.32 | $25.39 | $25.32 | $25.39 | $25.39 | 708 |
| 2025-04-24 | $24.94 | $25.33 | $24.94 | $25.33 | $25.33 | 760 |
| 2025-04-23 | $25.04 | $25.09 | $24.85 | $24.85 | $24.85 | 1,016 |
| 2025-04-22 | $24.40 | $24.51 | $24.39 | $24.48 | $24.48 | 830 |
| 2025-04-21 | $23.74 | $23.91 | $23.74 | $23.91 | $23.91 | 690 |
| 2025-04-17 | $24.52 | $24.61 | $24.50 | $24.50 | $24.50 | 2,282 |
| 2025-04-16 | $24.75 | $24.84 | $24.45 | $24.45 | $24.45 | 1,673 |
| 2024-04-09 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2024-04-08 | $62.73 | $63.00 | $61.39 | $62.60 | $62.60 | 2,846,149 |
| 2024-04-05 | $62.93 | $64.04 | $62.10 | $62.60 | $62.60 | 446,738 |
| 2024-04-04 | $62.71 | $63.83 | $61.94 | $62.37 | $62.37 | 682,918 |
| 2024-04-03 | $62.43 | $63.15 | $61.91 | $63.05 | $63.05 | 471,592 |
| 2024-04-02 | $61.03 | $62.55 | $60.42 | $61.87 | $61.87 | 404,642 |
| 2024-04-01 | $62.49 | $62.83 | $61.38 | $61.77 | $61.77 | 214,089 |
| 2024-03-28 | $62.85 | $63.63 | $62.38 | $62.47 | $62.47 | 108,960 |
| 2024-03-27 | $62.34 | $62.95 | $61.90 | $62.95 | $62.95 | 130,520 |
| 2024-03-26 | $62.79 | $63.40 | $61.84 | $62.20 | $62.20 | 126,432 |
| 2024-03-25 | $64.15 | $64.98 | $63.62 | $63.62 | $63.62 | 73,253 |
| 2024-03-22 | $64.10 | $64.69 | $63.38 | $64.54 | $64.54 | 71,633 |
| 2024-03-21 | $62.87 | $64.83 | $62.79 | $63.98 | $63.98 | 118,520 |
| 2024-03-20 | $61.04 | $62.55 | $59.79 | $62.34 | $62.34 | 104,708 |
| 2024-03-19 | $62.79 | $62.93 | $61.29 | $61.55 | $61.55 | 99,600 |
| 2024-03-18 | $61.48 | $63.58 | $61.48 | $62.99 | $62.99 | 123,705 |
| 2024-03-15 | $62.04 | $62.04 | $61.13 | $61.42 | $61.42 | 203,556 |
| 2024-03-14 | $62.93 | $62.93 | $61.90 | $62.02 | $62.02 | 140,385 |
| 2024-03-13 | $64.57 | $64.57 | $63.18 | $63.20 | $63.20 | 130,603 |
| 2024-03-12 | $63.41 | $64.61 | $62.50 | $64.42 | $64.42 | 217,150 |
| 2024-03-11 | $63.81 | $64.27 | $63.30 | $63.60 | $63.01 | 182,642 |
| 2024-03-08 | $63.74 | $65.09 | $63.74 | $64.46 | $63.87 | 159,493 |
| 2024-03-07 | $62.21 | $63.71 | $62.19 | $63.55 | $63.55 | 210,971 |
| 2024-03-06 | $62.45 | $62.96 | $61.18 | $62.24 | $62.24 | 217,469 |
| 2024-03-05 | $61.44 | $62.79 | $60.68 | $62.41 | $62.41 | 116,210 |
| 2024-03-04 | $62.90 | $63.30 | $61.59 | $61.81 | $61.81 | 104,721 |
| 2024-03-01 | $61.59 | $63.26 | $61.59 | $62.98 | $62.98 | 228,659 |
| 2024-02-29 | $61.33 | $61.57 | $60.64 | $61.27 | $61.27 | 83,900 |
| 2024-02-28 | $60.39 | $62.11 | $60.39 | $61.33 | $61.33 | 85,503 |
| 2024-02-27 | $59.56 | $60.91 | $59.54 | $60.10 | $60.10 | 109,030 |
| 2024-02-26 | $59.82 | $60.60 | $58.95 | $59.48 | $59.48 | 98,754 |
| 2024-02-23 | $59.13 | $61.05 | $59.13 | $61.00 | $61.00 | 406,333 |
| 2024-02-22 | $58.44 | $59.76 | $58.44 | $59.10 | $59.10 | 279,238 |
| 2024-02-21 | $56.05 | $58.01 | $56.05 | $57.99 | $57.99 | 212,647 |
| 2024-02-20 | $56.10 | $56.60 | $55.57 | $55.97 | $55.97 | 69,530 |
| 2024-02-16 | $56.99 | $57.30 | $56.33 | $56.33 | $56.33 | 74,931 |
| 2024-02-15 | $55.31 | $57.25 | $54.80 | $56.85 | $56.85 | 84,926 |
| 2024-02-14 | $56.15 | $56.30 | $54.90 | $55.32 | $55.32 | 84,783 |
| 2024-02-13 | $58.52 | $58.55 | $55.47 | $55.94 | $55.94 | 253,897 |
| 2024-02-12 | $57.76 | $59.00 | $57.72 | $58.67 | $58.67 | 108,221 |
| 2024-02-09 | $57.45 | $58.34 | $57.45 | $57.80 | $57.80 | 156,507 |
| 2024-02-08 | $56.94 | $57.62 | $56.94 | $57.39 | $57.39 | 99,048 |
| 2024-02-07 | $56.37 | $57.70 | $56.13 | $57.48 | $57.48 | 93,226 |
| 2024-02-06 | $56.31 | $57.53 | $55.68 | $56.74 | $56.74 | 97,059 |
| 2024-02-05 | $54.00 | $55.94 | $54.00 | $55.42 | $55.42 | 142,486 |
| 2024-02-02 | $54.28 | $54.99 | $53.52 | $54.00 | $54.00 | 145,607 |
| 2024-02-01 | $55.66 | $56.29 | $53.62 | $53.97 | $53.97 | 240,881 |
| 2024-01-31 | $54.78 | $56.09 | $54.78 | $55.13 | $55.13 | 129,531 |
| 2024-01-30 | $54.04 | $55.68 | $54.04 | $55.31 | $55.31 | 112,384 |
| 2024-01-29 | $55.83 | $55.83 | $54.36 | $54.68 | $54.68 | 92,433 |
| 2024-01-26 | $54.35 | $55.99 | $54.35 | $55.95 | $55.95 | 113,335 |
| 2024-01-25 | $55.36 | $55.36 | $53.48 | $54.52 | $54.52 | 95,253 |
| 2024-01-24 | $54.12 | $55.49 | $53.54 | $54.86 | $54.86 | 416,645 |
| 2024-01-23 | $53.81 | $54.11 | $53.32 | $53.60 | $53.60 | 177,749 |
| 2024-01-22 | $55.20 | $55.23 | $53.94 | $53.95 | $53.95 | 141,554 |
| 2024-01-19 | $55.35 | $55.35 | $54.12 | $55.06 | $55.06 | 68,746 |
| 2024-01-18 | $54.85 | $55.56 | $54.48 | $55.16 | $55.16 | 75,186 |
| 2024-01-17 | $53.18 | $54.59 | $53.18 | $54.20 | $54.20 | 92,012 |
| 2024-01-16 | $54.26 | $54.86 | $53.47 | $54.10 | $54.10 | 139,062 |
| 2024-01-12 | $54.03 | $54.82 | $53.34 | $53.34 | $53.34 | 136,534 |
| 2024-01-11 | $54.04 | $54.04 | $52.89 | $53.32 | $53.32 | 144,119 |
| 2024-01-10 | $53.20 | $54.90 | $53.20 | $54.13 | $54.13 | 170,102 |
| 2024-01-09 | $54.27 | $54.27 | $52.90 | $53.44 | $53.44 | 235,249 |
| 2024-01-08 | $56.00 | $56.00 | $53.61 | $54.82 | $54.82 | 290,120 |
| 2024-01-05 | $56.22 | $57.01 | $55.88 | $56.22 | $56.22 | 263,264 |
| 2024-01-04 | $56.37 | $58.02 | $56.16 | $57.20 | $57.20 | 417,969 |
| 2024-01-03 | $53.94 | $56.70 | $53.76 | $56.25 | $56.25 | 247,013 |
| 2024-01-02 | $55.39 | $56.34 | $54.33 | $54.38 | $54.38 | 158,776 |
| 2023-12-29 | $54.95 | $55.68 | $54.68 | $55.40 | $55.40 | 121,012 |
| 2023-12-28 | $53.87 | $55.74 | $53.87 | $54.94 | $54.94 | 117,660 |
| 2023-12-27 | $53.65 | $54.42 | $53.20 | $54.05 | $54.05 | 111,568 |
| 2023-12-26 | $54.51 | $54.54 | $53.88 | $53.89 | $53.89 | 122,345 |
| 2023-12-22 | $54.72 | $55.77 | $54.72 | $55.09 | $55.09 | 102,720 |
| 2023-12-21 | $54.41 | $55.06 | $53.99 | $55.03 | $55.03 | 178,694 |
| 2023-12-20 | $54.00 | $55.20 | $53.56 | $53.92 | $53.92 | 164,351 |
| 2023-12-19 | $54.56 | $54.87 | $54.07 | $54.41 | $54.41 | 179,628 |
| 2023-12-18 | $55.33 | $56.49 | $54.12 | $54.65 | $54.65 | 326,676 |
| 2023-12-15 | $52.82 | $55.09 | $52.75 | $54.68 | $54.68 | 380,362 |
| 2023-12-14 | $51.86 | $53.18 | $51.79 | $52.70 | $52.70 | 267,112 |
| 2023-12-13 | $51.15 | $52.09 | $50.65 | $51.77 | $51.77 | 532,324 |
| 2023-12-12 | $48.69 | $52.35 | $48.62 | $52.20 | $52.20 | 1,144,777 |
| 2023-12-11 | $44.88 | $46.85 | $44.88 | $46.19 | $46.19 | 195,951 |
| 2023-12-08 | $43.98 | $44.89 | $43.98 | $44.85 | $44.85 | 121,657 |
| 2023-12-07 | $44.38 | $44.38 | $43.40 | $44.07 | $44.07 | 119,452 |
| 2023-12-06 | $44.37 | $44.64 | $43.69 | $44.08 | $44.08 | 179,086 |
| 2023-12-05 | $46.36 | $46.91 | $44.16 | $44.37 | $44.37 | 206,143 |
| 2023-12-04 | $48.22 | $48.22 | $47.01 | $47.75 | $47.75 | 173,765 |
| 2023-12-01 | $45.84 | $47.95 | $45.50 | $47.87 | $47.87 | 296,572 |
| 2023-11-30 | $44.31 | $45.75 | $44.02 | $45.45 | $45.45 | 178,278 |
| 2023-11-29 | $43.71 | $44.34 | $43.38 | $44.20 | $44.20 | 116,286 |
| 2023-11-28 | $44.11 | $44.11 | $43.28 | $43.35 | $43.35 | 82,776 |
| 2023-11-27 | $43.92 | $44.25 | $43.28 | $43.89 | $43.89 | 103,866 |
| 2023-11-24 | $42.91 | $44.80 | $42.91 | $44.19 | $44.19 | 135,254 |
| 2023-11-22 | $43.19 | $43.32 | $42.23 | $42.87 | $42.87 | 105,883 |
| 2023-11-21 | $42.10 | $43.25 | $41.98 | $43.21 | $43.21 | 151,637 |
| 2023-11-20 | $41.53 | $42.77 | $41.53 | $42.05 | $42.05 | 100,033 |
| 2023-11-17 | $42.02 | $42.97 | $41.41 | $42.63 | $42.63 | 144,382 |
| 2023-11-16 | $42.83 | $43.18 | $41.91 | $42.08 | $42.08 | 115,930 |
| 2023-11-15 | $43.04 | $43.40 | $42.64 | $43.26 | $43.26 | 112,518 |
| 2023-11-14 | $41.89 | $43.21 | $41.65 | $42.99 | $42.99 | 190,220 |
| 2023-11-13 | $41.36 | $41.64 | $40.63 | $41.55 | $41.55 | 96,252 |
| 2023-11-10 | $41.97 | $42.43 | $41.31 | $41.57 | $41.47 | 98,106 |
| 2023-11-09 | $41.88 | $43.09 | $41.63 | $41.99 | $41.89 | 101,066 |
| 2023-11-08 | $41.00 | $41.46 | $40.55 | $41.41 | $41.31 | 146,376 |
| 2023-11-07 | $41.76 | $41.80 | $40.97 | $41.28 | $41.18 | 154,173 |
| 2023-11-06 | $41.47 | $41.91 | $40.75 | $41.82 | $41.72 | 137,704 |
| 2023-11-03 | $41.61 | $41.92 | $40.55 | $41.47 | $41.37 | 116,448 |
| 2023-11-02 | $41.41 | $42.11 | $41.03 | $41.60 | $41.50 | 155,691 |
| 2023-11-01 | $41.28 | $41.28 | $40.49 | $40.93 | $40.83 | 136,703 |
| 2023-10-31 | $40.62 | $41.49 | $40.43 | $40.80 | $40.70 | 64,980 |
| 2023-10-30 | $41.00 | $41.13 | $40.12 | $40.67 | $40.57 | 97,892 |
| 2023-10-27 | $42.06 | $42.27 | $40.85 | $40.90 | $40.90 | 100,575 |
| 2023-10-26 | $42.00 | $42.40 | $41.43 | $42.07 | $42.07 | 60,930 |
| 2023-10-25 | $41.98 | $42.48 | $41.68 | $42.17 | $42.17 | 101,849 |
| 2023-10-24 | $41.92 | $42.59 | $41.89 | $42.22 | $42.22 | 79,522 |
| 2023-10-23 | $42.01 | $42.41 | $41.52 | $41.61 | $41.61 | 88,765 |
| 2023-10-20 | $42.71 | $42.71 | $42.00 | $42.19 | $42.19 | 66,348 |
| 2023-10-19 | $42.45 | $43.04 | $41.85 | $42.45 | $42.45 | 89,734 |
| 2023-10-18 | $43.33 | $43.65 | $42.73 | $42.79 | $42.79 | 76,079 |
| 2023-10-17 | $42.93 | $43.88 | $42.87 | $43.60 | $43.60 | 101,696 |
| 2023-10-16 | $42.67 | $43.03 | $42.23 | $42.93 | $42.93 | 114,733 |
| 2023-10-13 | $42.88 | $43.09 | $42.16 | $42.76 | $42.76 | 103,228 |
| 2023-10-12 | $42.55 | $42.81 | $42.00 | $42.56 | $42.56 | 79,605 |
| 2023-10-11 | $42.37 | $42.67 | $42.01 | $42.53 | $42.53 | 76,720 |
| 2023-10-10 | $42.92 | $43.40 | $42.36 | $42.45 | $42.45 | 115,283 |
| 2023-10-09 | $43.29 | $43.55 | $42.67 | $42.96 | $42.96 | 78,268 |
| 2023-10-06 | $42.98 | $43.48 | $42.62 | $43.04 | $43.04 | 91,637 |
| 2023-10-05 | $41.77 | $42.97 | $41.77 | $42.87 | $42.87 | 103,917 |
| 2023-10-04 | $41.95 | $42.15 | $41.25 | $41.91 | $41.91 | 133,006 |
| 2023-10-03 | $42.09 | $42.55 | $41.60 | $41.96 | $41.96 | 116,635 |
| 2023-10-02 | $42.04 | $42.43 | $41.95 | $42.23 | $42.23 | 134,954 |
| 2023-09-29 | $42.13 | $42.44 | $41.80 | $42.03 | $42.03 | 109,690 |
| 2023-09-28 | $42.01 | $42.27 | $41.72 | $41.94 | $41.94 | 135,242 |
| 2023-09-27 | $42.00 | $42.43 | $41.61 | $42.13 | $42.13 | 183,019 |
| 2023-09-26 | $41.09 | $41.64 | $40.98 | $41.50 | $41.50 | 166,646 |
| 2023-09-25 | $39.52 | $41.04 | $39.52 | $41.04 | $41.04 | 136,376 |
| 2023-09-22 | $39.50 | $40.18 | $39.50 | $39.92 | $39.92 | 120,634 |
| 2023-09-21 | $39.92 | $40.46 | $39.15 | $39.27 | $39.27 | 161,216 |
| 2023-09-20 | $40.61 | $40.80 | $40.12 | $40.22 | $40.22 | 147,512 |
| 2023-09-19 | $40.30 | $40.89 | $40.18 | $40.30 | $40.30 | 197,775 |
| 2023-09-18 | $41.60 | $41.60 | $39.88 | $39.90 | $39.90 | 415,837 |
| 2023-09-15 | $42.26 | $42.72 | $41.43 | $41.64 | $41.64 | 1,227,688 |
| 2023-09-14 | $41.36 | $43.33 | $41.36 | $42.30 | $42.30 | 258,647 |
| 2023-09-13 | $41.14 | $42.20 | $40.81 | $41.36 | $41.36 | 306,294 |
| 2023-09-12 | $42.30 | $42.70 | $41.18 | $41.35 | $41.35 | 228,775 |
| 2023-09-11 | $43.60 | $43.70 | $42.39 | $42.44 | $42.44 | 158,903 |
| 2023-09-08 | $42.98 | $43.75 | $42.77 | $43.60 | $43.60 | 137,350 |
| 2023-09-07 | $43.66 | $43.81 | $42.51 | $42.84 | $42.84 | 199,272 |
| 2023-09-06 | $43.81 | $44.81 | $43.55 | $43.73 | $43.73 | 117,951 |
| 2023-09-05 | $43.99 | $44.26 | $43.53 | $43.74 | $43.74 | 156,927 |
| 2023-09-01 | $43.99 | $44.80 | $43.95 | $44.03 | $44.03 | 101,886 |
| 2023-08-31 | $43.62 | $44.20 | $43.35 | $43.76 | $43.76 | 160,946 |
| 2023-08-30 | $43.04 | $43.91 | $43.04 | $43.71 | $43.71 | 97,119 |
| 2023-08-29 | $41.87 | $43.79 | $41.85 | $43.44 | $43.44 | 173,543 |
| 2023-08-28 | $41.12 | $42.09 | $41.12 | $41.70 | $41.70 | 112,007 |
| 2023-08-25 | $41.98 | $42.17 | $40.93 | $41.01 | $41.01 | 143,815 |
| 2023-08-24 | $43.99 | $43.99 | $41.94 | $42.04 | $42.04 | 209,379 |
| 2023-08-23 | $43.99 | $44.61 | $43.49 | $44.33 | $44.33 | 102,675 |
| 2023-08-22 | $44.11 | $44.76 | $44.05 | $44.21 | $44.21 | 111,460 |
| 2023-08-21 | $45.08 | $45.38 | $44.07 | $44.25 | $44.25 | 114,857 |
| 2023-08-18 | $44.78 | $45.93 | $44.25 | $45.51 | $45.51 | 193,725 |
| 2023-08-17 | $44.62 | $45.47 | $44.62 | $45.06 | $45.06 | 156,916 |
| 2023-08-16 | $45.06 | $46.09 | $44.41 | $44.54 | $44.54 | 118,285 |
| 2023-08-15 | $44.11 | $45.43 | $44.11 | $45.00 | $45.00 | 134,369 |
| 2023-08-14 | $45.59 | $45.60 | $44.45 | $45.24 | $44.66 | 159,842 |
| 2023-08-11 | $45.27 | $45.95 | $45.14 | $45.44 | $44.86 | 126,856 |
| 2023-08-10 | $46.57 | $46.57 | $45.36 | $45.46 | $44.88 | 123,088 |
| 2023-08-09 | $45.04 | $46.50 | $44.73 | $46.30 | $45.71 | 163,284 |
| 2023-08-08 | $44.79 | $45.18 | $44.18 | $44.91 | $44.34 | 203,394 |
| 2023-08-07 | $44.41 | $45.88 | $43.61 | $45.48 | $44.90 | 198,316 |
| 2023-08-04 | $44.95 | $46.11 | $44.36 | $44.76 | $44.76 | 230,902 |
| 2023-08-03 | $44.33 | $45.74 | $44.17 | $45.11 | $45.11 | 169,532 |
| 2023-08-02 | $45.12 | $45.41 | $43.96 | $44.27 | $44.27 | 170,936 |
| 2023-08-01 | $45.85 | $45.96 | $45.17 | $45.65 | $45.65 | 126,569 |
| 2023-07-31 | $46.16 | $46.48 | $45.45 | $46.19 | $46.19 | 175,344 |
| 2023-07-28 | $44.37 | $46.06 | $44.37 | $45.86 | $45.86 | 189,693 |
| 2023-07-27 | $45.24 | $45.54 | $44.11 | $44.51 | $44.51 | 143,664 |
| 2023-07-26 | $44.40 | $45.49 | $44.39 | $45.16 | $45.16 | 225,579 |
| 2023-07-25 | $43.78 | $44.82 | $43.74 | $44.39 | $44.39 | 186,004 |
| 2023-07-24 | $43.43 | $44.22 | $42.70 | $43.50 | $43.50 | 170,237 |
| 2023-07-21 | $44.43 | $44.43 | $43.10 | $43.51 | $43.51 | 171,802 |
| 2023-07-20 | $45.00 | $45.05 | $44.25 | $44.52 | $44.52 | 152,064 |
| 2023-07-19 | $43.43 | $44.84 | $43.23 | $44.75 | $44.75 | 178,625 |
| 2023-07-18 | $44.74 | $45.56 | $43.57 | $43.75 | $43.75 | 177,686 |
| 2023-07-17 | $44.19 | $44.86 | $43.75 | $44.58 | $44.58 | 148,633 |
| 2023-07-14 | $46.16 | $46.16 | $44.11 | $44.32 | $44.32 | 168,009 |
| 2023-07-13 | $45.79 | $46.30 | $45.52 | $46.05 | $46.05 | 110,488 |
| 2023-07-12 | $46.66 | $46.91 | $45.85 | $45.97 | $45.97 | 224,390 |
| 2023-07-11 | $45.83 | $46.33 | $45.66 | $45.94 | $45.94 | 128,264 |
| 2023-07-10 | $46.50 | $46.72 | $45.12 | $45.67 | $45.67 | 150,181 |
| 2023-07-07 | $45.88 | $46.80 | $45.10 | $46.39 | $46.39 | 192,761 |
| 2023-07-06 | $46.66 | $46.66 | $44.90 | $45.64 | $45.64 | 180,879 |
| 2023-07-05 | $45.96 | $47.46 | $45.08 | $47.02 | $47.02 | 274,204 |
| 2023-07-03 | $48.01 | $48.19 | $46.52 | $46.78 | $46.78 | 101,974 |
| 2023-06-30 | $47.21 | $48.29 | $46.81 | $48.04 | $48.04 | 381,755 |
| 2023-06-29 | $46.30 | $47.76 | $46.11 | $46.94 | $46.94 | 551,098 |
| 2023-06-28 | $45.24 | $46.10 | $44.51 | $46.09 | $46.09 | 197,259 |
| 2023-06-27 | $45.54 | $45.75 | $44.85 | $45.25 | $45.25 | 299,270 |
| 2023-06-26 | $48.30 | $48.46 | $45.54 | $45.75 | $45.75 | 395,989 |
| 2023-06-23 | $49.63 | $50.56 | $48.21 | $48.37 | $48.37 | 840,408 |
| 2023-06-22 | $46.30 | $48.83 | $45.95 | $48.61 | $48.61 | 564,973 |
| 2023-06-21 | $46.38 | $47.00 | $46.15 | $46.34 | $46.34 | 234,565 |
| 2023-06-20 | $45.35 | $46.55 | $44.30 | $46.55 | $46.55 | 468,157 |
| 2023-06-16 | $45.25 | $45.95 | $44.82 | $45.31 | $45.31 | 340,530 |
| 2023-06-15 | $44.14 | $45.38 | $43.97 | $45.09 | $45.09 | 273,665 |
| 2023-06-14 | $43.50 | $44.92 | $43.26 | $44.37 | $44.37 | 353,872 |
| 2023-06-13 | $43.25 | $44.06 | $42.82 | $43.02 | $43.02 | 320,599 |
| 2023-06-12 | $42.99 | $43.45 | $42.44 | $43.01 | $43.01 | 272,472 |
| 2023-06-09 | $43.19 | $44.08 | $42.84 | $43.25 | $43.25 | 260,204 |
| 2023-06-08 | $43.06 | $43.89 | $42.38 | $43.01 | $43.01 | 239,465 |
| 2023-06-07 | $42.58 | $43.23 | $42.24 | $42.83 | $42.83 | 287,865 |
| 2023-06-06 | $41.74 | $42.56 | $40.90 | $42.51 | $42.51 | 219,985 |
| 2023-06-05 | $42.09 | $42.88 | $42.09 | $42.43 | $42.43 | 158,976 |
| 2023-06-02 | $41.02 | $42.52 | $41.02 | $42.24 | $42.24 | 221,152 |
| 2023-06-01 | $39.43 | $40.86 | $39.30 | $40.38 | $40.38 | 277,037 |
| 2023-05-31 | $40.80 | $41.04 | $39.16 | $39.28 | $39.28 | 574,689 |
| 2023-05-30 | $40.41 | $41.36 | $40.30 | $41.25 | $41.25 | 223,279 |
| 2023-05-26 | $41.25 | $41.73 | $40.41 | $40.60 | $40.60 | 255,782 |
| 2023-05-25 | $41.94 | $42.05 | $40.95 | $41.10 | $41.10 | 218,430 |
| 2023-05-24 | $42.81 | $42.86 | $41.90 | $42.25 | $42.25 | 221,582 |
| 2023-05-23 | $43.31 | $44.00 | $42.93 | $43.08 | $43.08 | 252,423 |
| 2023-05-22 | $42.65 | $43.31 | $42.50 | $43.17 | $43.17 | 221,021 |
| 2023-05-19 | $43.59 | $43.83 | $42.54 | $42.63 | $42.63 | 227,010 |
| 2023-05-18 | $43.04 | $43.63 | $42.57 | $43.31 | $43.31 | 205,684 |
| 2023-05-17 | $42.67 | $43.40 | $42.13 | $43.04 | $43.04 | 266,881 |
| 2023-05-16 | $42.15 | $42.79 | $41.86 | $42.36 | $42.36 | 315,244 |
| 2023-05-15 | $42.49 | $42.98 | $41.88 | $42.53 | $42.43 | 167,810 |
| 2023-05-12 | $43.17 | $44.22 | $41.79 | $42.30 | $42.20 | 225,236 |
| 2023-05-11 | $42.15 | $43.25 | $42.15 | $42.87 | $42.77 | 158,189 |
| 2023-05-10 | $43.20 | $43.41 | $42.31 | $42.53 | $42.43 | 224,944 |
| 2023-05-09 | $43.01 | $43.55 | $42.52 | $42.79 | $42.69 | 251,327 |
| 2023-05-08 | $41.62 | $43.62 | $41.62 | $43.05 | $43.05 | 260,847 |
| 2023-05-05 | $42.10 | $44.96 | $41.40 | $41.64 | $41.64 | 503,450 |
| 2023-05-04 | $42.60 | $42.83 | $40.60 | $41.47 | $41.47 | 306,640 |
| 2023-05-03 | $43.40 | $43.99 | $43.10 | $43.16 | $43.16 | 185,559 |
| 2023-05-02 | $44.07 | $44.07 | $42.83 | $43.28 | $43.28 | 225,793 |
| 2023-05-01 | $44.69 | $44.70 | $42.97 | $43.76 | $43.76 | 178,061 |
| 2023-04-28 | $44.37 | $45.30 | $44.26 | $44.72 | $44.72 | 146,807 |
| 2023-04-27 | $44.49 | $44.95 | $44.23 | $44.65 | $44.65 | 181,431 |
| 2023-04-26 | $45.04 | $45.15 | $44.03 | $44.40 | $44.40 | 174,545 |
| 2023-04-25 | $46.65 | $46.91 | $44.87 | $45.27 | $45.27 | 242,297 |
| 2023-04-24 | $45.90 | $47.68 | $45.73 | $47.35 | $47.35 | 203,441 |
| 2023-04-21 | $46.39 | $46.60 | $45.25 | $46.05 | $46.05 | 517,681 |
| 2023-04-20 | $46.75 | $47.39 | $46.35 | $46.62 | $46.62 | 257,138 |
| 2023-04-19 | $47.27 | $47.39 | $46.21 | $46.81 | $46.81 | 244,230 |
| 2023-04-18 | $47.46 | $47.88 | $47.20 | $47.77 | $47.77 | 163,523 |
| 2023-04-17 | $47.37 | $47.86 | $46.69 | $46.97 | $46.97 | 219,299 |
| 2023-04-14 | $47.25 | $48.01 | $46.82 | $47.14 | $47.14 | 183,251 |
| 2023-04-13 | $46.39 | $47.32 | $46.25 | $46.94 | $46.94 | 193,788 |
| 2023-04-12 | $46.00 | $46.19 | $45.16 | $45.92 | $45.92 | 134,816 |
| 2023-04-11 | $44.61 | $45.83 | $44.54 | $45.70 | $45.70 | 253,523 |
| 2023-04-10 | $42.89 | $44.89 | $42.89 | $44.47 | $44.47 | 257,322 |
| 2023-04-06 | $43.55 | $43.79 | $42.79 | $42.93 | $42.93 | 273,615 |
| 2023-04-05 | $44.01 | $44.01 | $42.91 | $43.42 | $43.42 | 301,879 |
| 2023-04-04 | $44.96 | $45.09 | $43.74 | $44.12 | $44.12 | 256,920 |
| 2023-04-03 | $45.48 | $45.54 | $44.20 | $44.97 | $44.97 | 284,117 |
| 2023-03-31 | $45.19 | $45.64 | $44.90 | $45.50 | $45.50 | 281,599 |
| 2023-03-30 | $46.15 | $46.15 | $44.93 | $45.15 | $45.15 | 226,313 |
| 2023-03-29 | $45.97 | $46.09 | $45.27 | $45.93 | $45.93 | 270,572 |
| 2023-03-28 | $46.22 | $46.54 | $44.87 | $45.26 | $45.26 | 296,549 |
| 2023-03-27 | $47.50 | $47.56 | $45.10 | $46.23 | $46.23 | 298,330 |
| 2023-03-24 | $46.36 | $47.95 | $46.09 | $47.60 | $47.60 | 214,688 |
| 2023-03-23 | $46.65 | $47.70 | $46.17 | $46.74 | $46.74 | 253,661 |
| 2023-03-22 | $47.31 | $47.57 | $46.07 | $46.12 | $46.12 | 312,648 |
| 2023-03-21 | $46.00 | $47.59 | $46.00 | $47.14 | $47.14 | 288,595 |
| 2023-03-20 | $45.59 | $46.41 | $45.04 | $45.11 | $45.11 | 269,208 |
| 2023-03-17 | $47.56 | $47.82 | $45.20 | $45.28 | $45.28 | 707,380 |
| 2023-03-16 | $47.56 | $47.89 | $45.91 | $47.86 | $47.86 | 380,322 |
| 2023-03-15 | $48.67 | $49.49 | $47.49 | $48.04 | $48.04 | 330,673 |
| 2023-03-14 | $50.56 | $51.98 | $49.71 | $50.15 | $50.15 | 450,433 |
| 2023-03-13 | $50.01 | $51.27 | $49.57 | $50.07 | $49.48 | 520,530 |
| 2023-03-10 | $50.48 | $52.29 | $50.25 | $51.06 | $50.46 | 406,867 |
| 2023-03-09 | $54.75 | $55.06 | $50.22 | $50.33 | $49.73 | 887,909 |
| 2023-03-08 | $54.79 | $55.39 | $53.83 | $54.65 | $54.00 | 313,334 |
| 2023-03-07 | $53.22 | $55.05 | $52.58 | $54.86 | $54.21 | 448,355 |
| 2023-03-06 | $55.32 | $56.50 | $53.01 | $53.77 | $53.13 | 1,011,301 |
| 2023-03-03 | $59.09 | $59.80 | $54.75 | $55.39 | $54.74 | 1,661,519 |
| 2023-03-02 | $65.52 | $66.33 | $64.97 | $65.68 | $64.90 | 286,245 |
| 2023-03-01 | $66.44 | $67.09 | $64.86 | $65.72 | $64.94 | 315,761 |
| 2023-02-28 | $65.84 | $66.01 | $64.78 | $65.27 | $65.27 | 431,139 |
| 2023-02-27 | $64.86 | $66.06 | $64.43 | $65.82 | $65.82 | 451,252 |
| 2023-02-24 | $62.17 | $65.54 | $61.35 | $65.51 | $65.51 | 880,197 |
| 2023-02-23 | $58.77 | $62.15 | $58.77 | $61.95 | $61.95 | 371,303 |
| 2023-02-22 | $57.49 | $58.85 | $57.42 | $58.23 | $58.23 | 204,342 |
| 2023-02-21 | $57.15 | $58.52 | $57.02 | $57.34 | $57.34 | 277,784 |
| 2023-02-17 | $57.46 | $57.87 | $57.06 | $57.30 | $57.30 | 164,284 |
| 2023-02-16 | $57.48 | $57.97 | $57.32 | $57.52 | $57.52 | 170,690 |
| 2023-02-15 | $57.15 | $58.10 | $56.61 | $57.81 | $57.81 | 115,116 |
| 2023-02-14 | $56.18 | $58.11 | $56.09 | $57.53 | $57.53 | 204,304 |
| 2023-02-13 | $58.08 | $58.41 | $56.78 | $57.81 | $57.81 | 201,495 |
| 2023-02-10 | $58.64 | $58.80 | $56.71 | $58.19 | $58.19 | 212,169 |
| 2023-02-09 | $58.10 | $58.92 | $58.00 | $58.70 | $58.70 | 310,881 |
| 2023-02-08 | $57.40 | $58.79 | $57.37 | $57.84 | $57.84 | 297,896 |
| 2023-02-07 | $57.28 | $57.61 | $56.50 | $57.37 | $57.37 | 194,775 |
| 2023-02-06 | $56.56 | $57.09 | $56.09 | $56.39 | $56.39 | 179,669 |
| 2023-02-03 | $55.99 | $57.14 | $55.76 | $56.27 | $56.27 | 128,850 |
| 2023-02-02 | $56.60 | $57.45 | $55.37 | $55.97 | $55.97 | 268,008 |
| 2023-02-01 | $57.31 | $57.86 | $56.29 | $56.80 | $56.80 | 180,149 |
| 2023-01-31 | $56.25 | $57.60 | $55.90 | $57.28 | $57.28 | 306,052 |
| 2023-01-30 | $55.38 | $57.56 | $55.30 | $56.20 | $56.20 | 342,362 |
| 2023-01-27 | $53.41 | $54.92 | $53.41 | $54.91 | $54.91 | 129,810 |
| 2023-01-26 | $53.79 | $54.09 | $51.90 | $53.42 | $53.42 | 151,412 |
| 2023-01-25 | $52.30 | $53.19 | $51.34 | $53.17 | $53.17 | 122,329 |
| 2023-01-24 | $53.84 | $54.20 | $48.88 | $52.29 | $52.29 | 206,545 |
| 2023-01-23 | $54.27 | $54.57 | $53.24 | $53.71 | $53.71 | 303,559 |
| 2023-01-20 | $52.59 | $54.95 | $52.14 | $54.66 | $54.66 | 211,368 |
| 2023-01-19 | $51.83 | $52.39 | $50.62 | $52.08 | $52.08 | 153,413 |
| 2023-01-18 | $53.00 | $53.89 | $52.21 | $52.42 | $52.42 | 216,499 |
| 2023-01-17 | $51.30 | $52.75 | $51.30 | $52.74 | $52.74 | 228,077 |
| 2023-01-13 | $51.16 | $51.24 | $50.50 | $51.23 | $51.23 | 143,873 |
| 2023-01-12 | $50.48 | $51.34 | $50.11 | $51.18 | $51.18 | 153,968 |
| 2023-01-11 | $51.05 | $51.45 | $50.26 | $50.55 | $50.55 | 90,444 |
| 2023-01-10 | $49.53 | $51.09 | $49.53 | $50.87 | $50.87 | 157,286 |
| 2023-01-09 | $50.61 | $51.46 | $49.87 | $49.95 | $49.95 | 192,322 |
| 2023-01-06 | $48.47 | $50.28 | $48.10 | $49.99 | $49.99 | 197,277 |
| 2023-01-05 | $48.07 | $48.25 | $47.17 | $47.97 | $47.97 | 179,550 |
| 2023-01-04 | $48.70 | $48.70 | $47.40 | $47.99 | $47.99 | 195,619 |
| 2023-01-03 | $50.35 | $50.40 | $48.55 | $48.70 | $48.70 | 208,398 |
| 2022-12-30 | $50.25 | $50.57 | $49.41 | $49.94 | $49.94 | 109,353 |
| 2022-12-29 | $50.04 | $51.09 | $50.04 | $50.58 | $50.58 | 115,201 |
| 2022-12-28 | $50.50 | $50.51 | $49.35 | $49.87 | $49.87 | 155,608 |
| 2022-12-27 | $51.34 | $51.70 | $50.35 | $50.63 | $50.63 | 101,651 |
| 2022-12-23 | $51.61 | $51.96 | $50.76 | $51.14 | $51.14 | 161,914 |
| 2022-12-22 | $51.65 | $51.80 | $50.07 | $51.13 | $51.13 | 165,141 |
| 2022-12-21 | $50.68 | $52.13 | $49.93 | $51.80 | $51.80 | 368,371 |
| 2022-12-20 | $47.28 | $49.68 | $47.28 | $49.59 | $49.59 | 193,543 |
| 2022-12-19 | $49.14 | $49.14 | $46.73 | $47.26 | $47.26 | 297,081 |
| 2022-12-16 | $50.62 | $50.69 | $48.73 | $49.14 | $49.14 | 357,331 |
| 2022-12-15 | $49.94 | $50.93 | $49.68 | $50.69 | $50.69 | 179,109 |
| 2022-12-14 | $50.01 | $50.64 | $49.20 | $49.84 | $49.84 | 239,922 |
| 2022-12-13 | $52.50 | $52.50 | $50.14 | $50.56 | $50.56 | 227,641 |
| 2022-12-12 | $50.65 | $51.14 | $50.14 | $51.10 | $51.10 | 174,895 |
| 2022-12-09 | $50.45 | $51.45 | $49.82 | $50.72 | $50.72 | 187,708 |
| 2022-12-08 | $49.29 | $50.38 | $48.72 | $50.17 | $50.17 | 158,437 |
| 2022-12-07 | $49.80 | $49.80 | $48.24 | $48.46 | $48.46 | 140,633 |
| 2022-12-06 | $50.26 | $50.98 | $49.40 | $50.09 | $50.09 | 165,658 |
| 2022-12-05 | $50.98 | $52.00 | $49.57 | $50.13 | $50.13 | 287,288 |
| 2022-12-02 | $49.79 | $50.60 | $49.30 | $50.45 | $50.45 | 115,269 |
| 2022-12-01 | $51.40 | $51.55 | $49.15 | $49.91 | $49.91 | 203,496 |
| 2022-11-30 | $51.15 | $51.72 | $50.02 | $51.45 | $51.45 | 232,274 |
| 2022-11-29 | $51.50 | $52.42 | $50.25 | $50.57 | $50.57 | 204,839 |
| 2022-11-28 | $52.84 | $52.84 | $49.80 | $50.60 | $50.60 | 240,841 |
| 2022-11-25 | $52.20 | $54.85 | $52.01 | $53.14 | $53.14 | 194,894 |
| 2022-11-23 | $51.65 | $52.18 | $50.95 | $51.92 | $51.92 | 137,714 |
| 2022-11-22 | $51.76 | $52.77 | $51.51 | $51.73 | $51.73 | 181,364 |
| 2022-11-21 | $49.13 | $51.52 | $48.50 | $51.50 | $51.50 | 240,523 |
| 2022-11-18 | $52.17 | $52.17 | $49.31 | $49.43 | $49.43 | 279,690 |
| 2022-11-17 | $50.58 | $52.66 | $50.21 | $52.29 | $52.29 | 244,638 |
| 2022-11-16 | $52.42 | $52.90 | $51.21 | $51.65 | $51.65 | 227,822 |
| 2022-11-15 | $53.07 | $53.61 | $52.43 | $53.24 | $53.24 | 240,152 |
| 2022-11-14 | $53.62 | $54.49 | $51.58 | $52.57 | $52.57 | 422,368 |
| 2022-11-11 | $55.86 | $57.44 | $55.27 | $55.49 | $55.49 | 363,061 |
| 2022-11-10 | $52.60 | $55.12 | $52.60 | $54.58 | $54.58 | 388,060 |
| 2022-11-09 | $53.70 | $53.97 | $52.13 | $52.35 | $52.35 | 250,391 |
| 2022-11-08 | $53.60 | $54.30 | $53.14 | $54.05 | $54.05 | 282,772 |
| 2022-11-07 | $52.14 | $54.36 | $51.56 | $53.35 | $53.35 | 383,163 |
| 2022-11-04 | $50.48 | $52.46 | $49.76 | $51.84 | $51.84 | 470,973 |
| 2022-11-03 | $48.45 | $49.62 | $48.00 | $49.09 | $49.09 | 217,890 |
| 2022-11-02 | $49.50 | $50.42 | $48.71 | $48.93 | $48.93 | 269,017 |
| 2022-11-01 | $48.87 | $49.82 | $48.21 | $49.47 | $49.47 | 232,798 |
| 2022-10-31 | $48.22 | $49.25 | $47.94 | $48.38 | $48.38 | 219,767 |
| 2022-10-28 | $47.85 | $48.90 | $47.19 | $48.83 | $48.83 | 226,467 |
| 2022-10-27 | $49.55 | $49.69 | $47.35 | $47.83 | $47.83 | 290,738 |
| 2022-10-26 | $50.52 | $51.60 | $49.88 | $49.90 | $49.90 | 281,438 |
| 2022-10-25 | $49.50 | $50.82 | $48.84 | $50.58 | $50.58 | 207,641 |
| 2022-10-24 | $49.81 | $49.90 | $48.41 | $49.52 | $49.52 | 248,109 |
| 2022-10-21 | $48.78 | $50.75 | $48.22 | $49.82 | $49.82 | 261,102 |
| 2022-10-20 | $48.75 | $48.85 | $47.80 | $48.46 | $48.46 | 166,909 |
| 2022-10-19 | $50.77 | $50.77 | $48.52 | $49.09 | $49.09 | 224,616 |
| 2022-10-18 | $49.03 | $50.86 | $49.03 | $50.80 | $50.80 | 200,058 |
| 2022-10-17 | $50.05 | $50.25 | $48.10 | $48.53 | $48.53 | 288,952 |
| 2022-10-14 | $49.67 | $50.07 | $48.85 | $49.47 | $49.47 | 207,429 |
| 2022-10-13 | $48.40 | $49.96 | $48.02 | $49.65 | $49.65 | 356,030 |
| 2022-10-12 | $47.00 | $48.46 | $46.11 | $48.32 | $48.32 | 262,972 |
| 2022-10-11 | $45.58 | $48.10 | $45.15 | $46.92 | $46.92 | 245,632 |
| 2022-10-10 | $49.52 | $49.58 | $46.13 | $46.23 | $46.23 | 324,666 |
| 2022-10-07 | $48.30 | $50.13 | $48.12 | $49.63 | $49.63 | 342,594 |
| 2022-10-06 | $47.01 | $48.76 | $46.30 | $48.46 | $48.46 | 331,220 |
| 2022-10-05 | $45.52 | $47.05 | $45.11 | $46.86 | $46.86 | 226,449 |
| 2022-10-04 | $44.96 | $45.98 | $44.76 | $45.98 | $45.98 | 340,627 |
| 2022-10-03 | $44.47 | $45.21 | $43.83 | $44.23 | $44.23 | 408,995 |
| 2022-09-30 | $42.09 | $44.11 | $41.42 | $43.18 | $43.18 | 477,936 |
| 2022-09-29 | $41.66 | $41.81 | $40.13 | $41.21 | $41.21 | 586,206 |
| 2022-09-28 | $42.63 | $42.95 | $41.04 | $41.86 | $41.86 | 424,117 |
| 2022-09-27 | $42.40 | $43.08 | $41.80 | $42.60 | $42.60 | 314,094 |
| 2022-09-26 | $42.61 | $42.92 | $40.75 | $41.36 | $41.36 | 683,667 |
| 2022-09-23 | $43.22 | $43.68 | $42.31 | $43.07 | $43.07 | 401,484 |
| 2022-09-22 | $44.94 | $46.04 | $44.71 | $44.88 | $44.88 | 368,291 |
| 2022-09-21 | $46.70 | $46.90 | $45.26 | $45.28 | $45.28 | 355,947 |
| 2022-09-20 | $44.17 | $46.64 | $43.31 | $46.58 | $46.58 | 447,038 |
| 2022-09-19 | $42.29 | $43.12 | $42.01 | $42.52 | $42.52 | 263,884 |
| 2022-09-16 | $44.34 | $44.51 | $42.85 | $43.07 | $43.07 | 727,646 |
| 2022-09-15 | $45.83 | $46.03 | $44.80 | $45.75 | $45.75 | 221,339 |
| 2022-09-14 | $46.98 | $47.83 | $45.95 | $45.98 | $45.98 | 380,804 |
| 2022-09-13 | $45.01 | $48.02 | $44.88 | $46.85 | $46.85 | 537,034 |
| 2022-09-12 | $44.24 | $44.68 | $43.74 | $44.55 | $44.55 | 239,173 |
| 2022-09-09 | $43.22 | $43.93 | $42.50 | $43.58 | $43.58 | 451,220 |
| 2022-09-08 | $41.37 | $42.19 | $40.90 | $41.65 | $41.65 | 274,907 |
| 2022-09-07 | $41.34 | $41.62 | $40.43 | $41.04 | $41.04 | 308,918 |
| 2022-09-06 | $43.29 | $43.48 | $41.63 | $41.81 | $41.81 | 345,042 |
| 2022-09-02 | $44.03 | $44.30 | $42.90 | $43.52 | $43.52 | 249,001 |
| 2022-09-01 | $42.92 | $44.17 | $42.92 | $43.30 | $43.30 | 256,134 |
| 2022-08-31 | $43.50 | $44.19 | $42.35 | $43.44 | $43.44 | 351,295 |
| 2022-08-30 | $44.93 | $45.00 | $42.12 | $42.65 | $42.65 | 608,642 |
| 2022-08-29 | $46.50 | $47.22 | $45.83 | $45.99 | $45.99 | 332,585 |
| 2022-08-26 | $47.78 | $47.78 | $45.69 | $46.86 | $46.86 | 422,047 |
| 2022-08-25 | $48.76 | $49.25 | $47.36 | $47.79 | $47.79 | 239,255 |
| 2022-08-24 | $48.70 | $48.85 | $47.22 | $48.37 | $48.37 | 394,539 |
| 2022-08-23 | $49.00 | $49.95 | $48.77 | $49.29 | $49.29 | 301,554 |
| 2022-08-22 | $46.91 | $48.56 | $46.75 | $48.30 | $48.30 | 231,406 |
| 2022-08-19 | $48.12 | $48.29 | $47.12 | $47.77 | $47.77 | 393,188 |
| 2022-08-18 | $48.75 | $49.87 | $48.26 | $48.83 | $48.83 | 293,703 |
| 2022-08-17 | $49.00 | $49.10 | $48.21 | $48.65 | $48.65 | 382,572 |
| 2022-08-16 | $50.69 | $51.00 | $48.80 | $49.46 | $49.46 | 413,178 |
| 2022-08-15 | $51.81 | $51.98 | $48.04 | $50.09 | $50.09 | 848,847 |
| 2022-08-12 | $55.89 | $56.29 | $54.02 | $55.54 | $53.20 | 559,255 |
| 2022-08-11 | $55.20 | $56.74 | $54.71 | $55.08 | $52.76 | 570,811 |
| 2022-08-10 | $54.54 | $55.20 | $53.38 | $54.48 | $52.19 | 455,390 |
| 2022-08-09 | $54.00 | $55.01 | $52.84 | $53.39 | $51.14 | 409,881 |
| 2022-08-08 | $51.58 | $53.75 | $51.20 | $53.00 | $50.77 | 557,852 |
| 2022-08-05 | $51.21 | $53.69 | $49.94 | $50.99 | $48.84 | 628,363 |
| 2022-08-04 | $50.72 | $50.72 | $48.61 | $48.80 | $46.75 | 357,372 |
| 2022-08-03 | $53.15 | $53.15 | $50.23 | $50.55 | $48.42 | 459,532 |
| 2022-08-02 | $53.87 | $53.87 | $51.35 | $52.44 | $50.23 | 286,895 |
| 2022-08-01 | $53.08 | $54.61 | $52.67 | $53.87 | $51.60 | 265,139 |
| 2022-07-29 | $53.72 | $53.72 | $52.25 | $52.93 | $50.70 | 173,579 |
| 2022-07-28 | $54.09 | $54.42 | $52.75 | $53.40 | $51.15 | 203,561 |
| 2022-07-27 | $52.21 | $53.62 | $51.37 | $53.36 | $51.11 | 212,912 |
| 2022-07-26 | $51.41 | $52.16 | $50.42 | $51.72 | $49.54 | 186,800 |
| 2022-07-25 | $51.87 | $52.20 | $50.72 | $51.50 | $49.33 | 208,184 |
| 2022-07-22 | $52.48 | $53.00 | $50.42 | $51.12 | $48.97 | 209,914 |
| 2022-07-21 | $51.92 | $52.60 | $50.40 | $52.58 | $50.37 | 249,892 |
| 2022-07-20 | $51.51 | $51.59 | $49.67 | $51.54 | $49.37 | 320,402 |
| 2022-07-19 | $49.66 | $51.81 | $49.66 | $51.52 | $49.35 | 307,059 |
| 2022-07-18 | $48.43 | $50.21 | $48.09 | $49.66 | $47.57 | 368,150 |
| 2022-07-15 | $46.36 | $47.33 | $45.13 | $47.21 | $45.22 | 283,331 |
| 2022-07-14 | $44.00 | $44.92 | $43.11 | $44.80 | $42.92 | 246,811 |
| 2022-07-13 | $43.78 | $45.25 | $43.05 | $44.56 | $42.69 | 459,417 |
| 2022-07-12 | $43.83 | $44.11 | $42.99 | $43.85 | $42.01 | 328,022 |
| 2022-07-11 | $44.16 | $45.05 | $43.87 | $44.48 | $42.61 | 363,751 |
| 2022-07-08 | $44.89 | $45.14 | $43.59 | $44.75 | $42.87 | 342,414 |
| 2022-07-07 | $44.70 | $45.48 | $43.59 | $44.08 | $42.23 | 405,627 |
| 2022-07-06 | $45.27 | $45.62 | $41.25 | $42.53 | $40.74 | 603,745 |
| 2022-07-05 | $46.01 | $46.83 | $45.05 | $45.84 | $43.91 | 678,119 |
| 2022-07-01 | $51.65 | $51.65 | $47.09 | $47.30 | $45.31 | 598,868 |
| 2022-06-30 | $51.91 | $52.67 | $50.56 | $51.88 | $49.70 | 325,680 |
| 2022-06-29 | $53.27 | $53.89 | $51.32 | $52.23 | $50.03 | 222,630 |
| 2022-06-28 | $53.12 | $53.75 | $52.13 | $53.01 | $50.78 | 321,070 |
| 2022-06-27 | $50.58 | $54.33 | $50.39 | $53.36 | $51.11 | 666,079 |
| 2022-06-24 | $50.91 | $51.67 | $49.24 | $49.28 | $47.21 | 913,041 |
| 2022-06-23 | $52.08 | $52.69 | $49.64 | $50.57 | $48.44 | 350,335 |
| 2022-06-22 | $55.27 | $55.90 | $51.33 | $51.54 | $49.37 | 666,069 |
| 2022-06-21 | $59.09 | $59.22 | $57.06 | $57.18 | $54.77 | 419,907 |
| 2022-06-17 | $58.26 | $59.53 | $56.69 | $57.46 | $55.04 | 396,219 |
| 2022-06-16 | $57.50 | $58.50 | $55.71 | $57.69 | $55.26 | 393,856 |
| 2022-06-15 | $59.69 | $60.18 | $58.00 | $59.32 | $56.82 | 259,977 |
| 2022-06-14 | $59.18 | $61.65 | $58.70 | $59.17 | $56.68 | 354,323 |
| 2022-06-13 | $61.40 | $62.26 | $57.82 | $58.02 | $55.58 | 629,279 |
| 2022-06-10 | $62.27 | $65.49 | $62.20 | $63.45 | $60.78 | 383,276 |
| 2022-06-09 | $66.00 | $67.07 | $63.84 | $64.31 | $61.60 | 566,011 |
| 2022-06-08 | $75.14 | $76.05 | $66.42 | $67.58 | $64.74 | 1,064,040 |
| 2022-06-07 | $75.75 | $78.00 | $74.77 | $76.47 | $73.25 | 422,707 |
| 2022-06-06 | $76.92 | $78.75 | $73.72 | $76.45 | $73.23 | 634,853 |
| 2022-06-03 | $71.61 | $76.82 | $71.55 | $76.10 | $72.90 | 392,862 |
| 2022-06-02 | $73.35 | $75.26 | $71.29 | $72.49 | $69.44 | 325,382 |
| 2022-06-01 | $74.12 | $76.41 | $70.52 | $73.25 | $70.17 | 673,033 |
| 2022-05-31 | $70.63 | $73.34 | $69.62 | $73.26 | $70.18 | 1,176,979 |
| 2022-05-27 | $70.59 | $71.96 | $68.75 | $70.17 | $67.22 | 344,986 |
| 2022-05-26 | $68.79 | $71.18 | $67.91 | $71.05 | $68.06 | 426,368 |
| 2022-05-25 | $68.87 | $69.86 | $64.71 | $68.99 | $66.09 | 407,780 |
| 2022-05-24 | $69.01 | $70.64 | $66.70 | $68.87 | $65.97 | 393,740 |
| 2022-05-23 | $68.09 | $72.60 | $66.93 | $71.30 | $68.30 | 634,049 |
| 2022-05-20 | $68.63 | $70.04 | $65.68 | $67.38 | $64.55 | 447,891 |
| 2022-05-19 | $64.16 | $69.08 | $63.69 | $67.61 | $64.77 | 321,006 |
| 2022-05-18 | $64.99 | $68.71 | $63.72 | $65.12 | $62.38 | 377,655 |
| 2022-05-17 | $68.07 | $68.91 | $64.18 | $64.99 | $62.26 | 338,644 |
| 2022-05-16 | $63.99 | $68.00 | $63.99 | $67.00 | $64.18 | 482,650 |
| 2022-05-13 | $61.25 | $65.24 | $61.25 | $63.78 | $61.10 | 526,527 |
| 2022-05-12 | $65.00 | $65.00 | $59.30 | $62.24 | $57.81 | 627,549 |
| 2022-05-11 | $63.61 | $66.75 | $63.61 | $65.47 | $60.81 | 453,693 |
| 2022-05-10 | $61.71 | $63.36 | $60.36 | $63.15 | $58.65 | 338,959 |
| 2022-05-09 | $68.69 | $68.69 | $58.41 | $58.92 | $54.73 | 825,552 |
| 2022-05-06 | $68.89 | $70.45 | $67.00 | $68.10 | $63.25 | 434,869 |
| 2022-05-05 | $68.50 | $69.15 | $65.18 | $67.00 | $62.23 | 242,083 |
| 2022-05-04 | $67.54 | $68.45 | $66.25 | $68.12 | $63.27 | 307,848 |
| 2022-05-03 | $62.99 | $66.53 | $62.99 | $66.32 | $61.60 | 251,216 |
| 2022-05-02 | $61.60 | $62.76 | $59.83 | $62.64 | $58.18 | 222,149 |
| 2022-04-29 | $64.35 | $64.86 | $62.00 | $62.24 | $57.81 | 217,805 |
| 2022-04-28 | $64.24 | $64.71 | $61.57 | $63.80 | $59.26 | 272,483 |
| 2022-04-27 | $61.10 | $64.14 | $60.76 | $63.83 | $59.29 | 389,821 |
| 2022-04-26 | $58.00 | $61.50 | $58.00 | $59.86 | $55.60 | 377,467 |
| 2022-04-25 | $62.29 | $62.34 | $55.16 | $57.60 | $53.50 | 793,310 |
| 2022-04-22 | $65.17 | $66.99 | $63.55 | $64.73 | $60.12 | 356,593 |
| 2022-04-21 | $69.91 | $70.09 | $64.88 | $65.15 | $60.51 | 403,852 |
| 2022-04-20 | $70.56 | $70.79 | $67.00 | $69.55 | $64.60 | 367,167 |
| 2022-04-19 | $71.00 | $71.04 | $65.65 | $69.57 | $64.62 | 589,602 |
| 2022-04-18 | $68.22 | $72.24 | $66.90 | $70.85 | $65.81 | 718,547 |
| 2022-04-14 | $63.68 | $68.77 | $63.68 | $68.06 | $63.21 | 450,759 |
| 2022-04-13 | $61.17 | $63.95 | $61.17 | $63.44 | $58.92 | 387,173 |
| 2022-04-12 | $59.41 | $61.61 | $58.60 | $60.42 | $56.12 | 375,864 |
| 2022-04-11 | $66.07 | $66.07 | $58.56 | $58.77 | $54.59 | 630,648 |
| 2022-04-08 | $63.11 | $67.02 | $63.00 | $66.57 | $61.83 | 748,722 |
| 2022-04-07 | $61.35 | $63.61 | $60.70 | $62.46 | $58.01 | 389,760 |
| 2022-04-06 | $62.22 | $64.55 | $61.08 | $61.53 | $57.15 | 408,926 |
| 2022-04-05 | $64.97 | $66.99 | $63.01 | $63.24 | $58.74 | 286,081 |
| 2022-04-04 | $69.88 | $70.98 | $64.12 | $65.38 | $60.73 | 537,906 |
| 2022-04-01 | $68.40 | $70.49 | $67.40 | $69.20 | $64.27 | 322,043 |
| 2022-03-31 | $67.00 | $68.75 | $66.99 | $68.11 | $63.26 | 327,321 |
| 2022-03-30 | $65.99 | $68.76 | $65.99 | $66.77 | $62.02 | 251,859 |
| 2022-03-29 | $65.90 | $65.97 | $61.52 | $65.89 | $61.20 | 413,434 |
| 2022-03-28 | $65.79 | $67.42 | $64.90 | $65.89 | $61.20 | 301,603 |
| 2022-03-25 | $63.90 | $65.81 | $63.36 | $65.29 | $60.64 | 232,607 |
| 2022-03-24 | $65.68 | $65.68 | $63.66 | $64.32 | $59.74 | 243,596 |
| 2022-03-23 | $63.76 | $65.99 | $63.47 | $65.42 | $60.76 | 292,077 |
| 2022-03-22 | $64.64 | $65.34 | $62.79 | $63.49 | $58.97 | 266,233 |
| 2022-03-21 | $62.88 | $64.34 | $61.70 | $63.94 | $59.39 | 305,428 |
| 2022-03-18 | $60.66 | $62.37 | $60.16 | $62.31 | $57.87 | 634,424 |
| 2022-03-17 | $60.32 | $61.07 | $59.08 | $60.92 | $56.58 | 250,143 |
| 2022-03-16 | $56.75 | $59.90 | $56.47 | $59.61 | $55.37 | 466,610 |
| 2022-03-15 | $60.38 | $60.93 | $55.25 | $55.46 | $51.51 | 788,108 |
| 2022-03-14 | $64.39 | $64.70 | $59.61 | $61.42 | $57.05 | 622,996 |
| 2022-03-11 | $67.54 | $68.99 | $64.60 | $65.88 | $59.21 | 518,649 |
| 2022-03-10 | $64.51 | $68.18 | $64.26 | $66.25 | $59.55 | 736,452 |
| 2022-03-09 | $65.00 | $66.31 | $61.37 | $63.32 | $56.91 | 407,242 |
| 2022-03-08 | $61.64 | $64.85 | $61.32 | $64.32 | $57.81 | 529,679 |
| 2022-03-07 | $55.54 | $61.55 | $55.54 | $60.95 | $54.78 | 997,135 |
| 2022-03-04 | $53.74 | $56.07 | $51.21 | $55.37 | $49.77 | 524,138 |
| 2022-03-03 | $56.19 | $57.00 | $54.75 | $55.78 | $50.14 | 390,316 |
| 2022-03-02 | $53.22 | $55.96 | $52.50 | $55.81 | $50.16 | 329,167 |
| 2022-03-01 | $53.52 | $54.66 | $51.31 | $52.70 | $47.37 | 409,535 |
| 2022-02-28 | $55.88 | $56.77 | $52.64 | $52.73 | $47.39 | 565,044 |
| 2022-02-25 | $53.17 | $56.64 | $52.80 | $56.50 | $50.78 | 258,426 |
| 2022-02-24 | $52.20 | $54.20 | $51.04 | $52.82 | $47.47 | 416,450 |
| 2022-02-23 | $57.29 | $58.14 | $54.95 | $55.72 | $50.08 | 335,661 |
| 2022-02-22 | $52.70 | $57.61 | $52.70 | $56.72 | $50.98 | 335,770 |
| 2022-02-18 | $54.61 | $55.68 | $53.60 | $54.05 | $48.58 | 310,251 |
| 2022-02-17 | $52.54 | $55.96 | $52.28 | $54.71 | $49.17 | 333,538 |
| 2022-02-16 | $52.49 | $53.25 | $51.62 | $52.54 | $47.22 | 136,932 |
| 2022-02-15 | $51.70 | $54.00 | $51.70 | $52.38 | $47.08 | 173,499 |
| 2022-02-14 | $51.88 | $52.71 | $51.04 | $51.48 | $46.27 | 171,461 |
| 2022-02-11 | $52.64 | $53.70 | $51.54 | $52.32 | $47.03 | 337,219 |
| 2022-02-10 | $49.41 | $54.55 | $49.26 | $53.02 | $47.65 | 759,396 |
| 2022-02-09 | $48.52 | $49.41 | $48.33 | $48.94 | $43.99 | 426,888 |
| 2022-02-08 | $49.06 | $49.48 | $47.78 | $48.05 | $43.19 | 222,480 |
| 2022-02-07 | $47.52 | $49.73 | $47.52 | $48.75 | $43.82 | 350,711 |
| 2022-02-04 | $44.87 | $47.36 | $44.76 | $47.23 | $42.45 | 165,453 |
| 2022-02-03 | $45.38 | $46.10 | $44.59 | $44.78 | $40.25 | 202,592 |
| 2022-02-02 | $46.88 | $48.85 | $46.15 | $46.17 | $41.50 | 193,304 |
| 2022-02-01 | $44.92 | $47.82 | $44.50 | $47.14 | $42.37 | 326,216 |
| 2022-01-31 | $45.94 | $45.96 | $43.55 | $44.82 | $40.28 | 229,211 |
| 2022-01-28 | $43.96 | $45.62 | $43.89 | $45.61 | $40.99 | 247,887 |
| 2022-01-27 | $42.00 | $44.09 | $42.00 | $43.63 | $39.21 | 290,806 |
| 2022-01-26 | $42.77 | $43.30 | $40.84 | $41.41 | $37.22 | 206,845 |
| 2022-01-25 | $40.32 | $41.79 | $39.82 | $41.19 | $37.02 | 175,751 |
| 2022-01-24 | $39.88 | $41.01 | $38.10 | $40.91 | $36.77 | 345,510 |
| 2022-01-21 | $42.00 | $42.18 | $40.18 | $40.43 | $36.34 | 248,261 |
| 2022-01-20 | $43.05 | $44.26 | $42.61 | $42.75 | $38.42 | 171,780 |
| 2022-01-19 | $43.45 | $43.55 | $42.61 | $42.82 | $38.49 | 127,733 |
| 2022-01-18 | $43.98 | $44.50 | $43.10 | $43.16 | $38.79 | 145,303 |
| 2022-01-14 | $42.84 | $44.64 | $42.02 | $44.48 | $39.98 | 190,981 |
| 2022-01-13 | $44.61 | $45.08 | $43.16 | $43.28 | $38.90 | 192,384 |
| 2022-01-12 | $46.51 | $46.51 | $44.51 | $45.03 | $40.47 | 167,035 |
| 2022-01-11 | $44.80 | $46.22 | $44.29 | $45.88 | $41.24 | 226,344 |
| 2022-01-10 | $44.99 | $45.13 | $43.61 | $44.63 | $40.11 | 266,138 |
| 2022-01-07 | $44.89 | $45.93 | $44.89 | $45.25 | $40.67 | 82,168 |
| 2022-01-06 | $45.91 | $46.63 | $44.57 | $44.82 | $40.28 | 152,545 |
| 2022-01-05 | $45.59 | $47.04 | $45.13 | $45.34 | $40.75 | 185,514 |
| 2022-01-04 | $46.25 | $46.88 | $45.27 | $45.67 | $41.05 | 365,284 |
| 2022-01-03 | $46.33 | $47.80 | $45.77 | $45.95 | $41.30 | 375,843 |
| 2021-12-31 | $44.30 | $45.60 | $43.24 | $45.50 | $40.90 | 231,365 |
| 2021-12-30 | $45.10 | $45.60 | $44.16 | $44.17 | $39.70 | 151,772 |
| 2021-12-29 | $42.84 | $45.37 | $42.51 | $44.83 | $40.29 | 284,581 |
| 2021-12-28 | $42.26 | $43.18 | $41.97 | $42.88 | $38.54 | 212,421 |
| 2021-12-27 | $41.58 | $42.34 | $40.62 | $42.31 | $38.03 | 125,992 |
| 2021-12-23 | $41.59 | $41.98 | $41.20 | $41.39 | $37.20 | 129,429 |
| 2021-12-22 | $40.80 | $41.51 | $40.01 | $41.16 | $36.99 | 102,131 |
| 2021-12-21 | $40.30 | $41.57 | $40.30 | $40.66 | $36.55 | 135,123 |
| 2021-12-20 | $39.86 | $40.11 | $38.51 | $39.95 | $35.91 | 197,703 |
| 2021-12-17 | $39.15 | $41.15 | $38.51 | $40.53 | $36.43 | 297,487 |
| 2021-12-16 | $39.66 | $40.50 | $39.19 | $39.36 | $35.38 | 253,646 |
| 2021-12-15 | $38.22 | $39.46 | $37.05 | $39.28 | $35.30 | 176,561 |
| 2021-12-14 | $39.74 | $39.77 | $37.59 | $37.74 | $33.92 | 202,210 |
| 2021-12-13 | $41.63 | $41.82 | $40.06 | $40.24 | $36.17 | 237,330 |
| 2021-12-10 | $42.04 | $42.81 | $41.08 | $41.51 | $37.31 | 96,901 |
| 2021-12-09 | $42.20 | $42.53 | $41.46 | $41.80 | $37.57 | 144,987 |
| 2021-12-08 | $42.87 | $43.98 | $42.01 | $42.64 | $38.32 | 162,150 |
| 2021-12-07 | $42.40 | $43.37 | $41.92 | $42.41 | $38.12 | 148,396 |
| 2021-12-06 | $41.00 | $41.90 | $39.97 | $41.47 | $37.27 | 188,223 |
| 2021-12-03 | $41.16 | $41.74 | $40.27 | $40.60 | $36.49 | 151,293 |
| 2021-12-02 | $39.26 | $41.15 | $39.26 | $40.91 | $36.77 | 177,221 |
| 2021-12-01 | $40.62 | $40.96 | $38.96 | $39.04 | $35.09 | 379,824 |
| 2021-11-30 | $40.89 | $41.64 | $38.75 | $40.07 | $36.02 | 324,491 |
| 2021-11-29 | $40.85 | $41.58 | $40.20 | $41.34 | $37.16 | 218,743 |
| 2021-11-26 | $38.97 | $40.28 | $38.29 | $40.03 | $35.98 | 152,614 |
| 2021-11-24 | $38.85 | $40.66 | $38.39 | $40.36 | $36.28 | 307,350 |
| 2021-11-23 | $38.92 | $39.58 | $38.01 | $38.71 | $34.79 | 199,069 |
| 2021-11-22 | $37.87 | $39.66 | $37.84 | $38.76 | $34.84 | 297,825 |
| 2021-11-19 | $37.65 | $38.29 | $37.14 | $37.62 | $33.81 | 205,018 |
| 2021-11-18 | $37.27 | $38.01 | $36.76 | $37.50 | $33.71 | 209,126 |
| 2021-11-17 | $37.25 | $37.94 | $36.84 | $36.90 | $33.17 | 220,197 |
| 2021-11-16 | $38.38 | $38.38 | $36.21 | $37.09 | $33.34 | 379,197 |
| 2021-11-15 | $39.39 | $39.39 | $37.80 | $38.78 | $34.86 | 323,907 |
| 2021-11-12 | $39.60 | $39.84 | $38.02 | $39.55 | $35.55 | 247,261 |
| 2021-11-11 | $40.60 | $41.82 | $40.10 | $41.35 | $35.38 | 359,915 |
| 2021-11-10 | $41.89 | $41.89 | $39.06 | $39.97 | $34.20 | 705,396 |
| 2021-11-09 | $42.61 | $42.66 | $40.84 | $41.68 | $35.66 | 274,166 |
| 2021-11-08 | $41.87 | $43.15 | $41.14 | $41.92 | $35.86 | 299,929 |
| 2021-11-05 | $42.00 | $42.00 | $39.57 | $40.64 | $34.77 | 489,803 |
| 2021-11-04 | $40.07 | $40.96 | $38.97 | $39.71 | $33.97 | 273,900 |
| 2021-11-03 | $39.74 | $40.51 | $38.47 | $39.75 | $34.01 | 237,752 |
| 2021-11-02 | $41.76 | $42.73 | $39.09 | $40.12 | $34.32 | 442,474 |
| 2021-11-01 | $42.95 | $43.84 | $42.18 | $43.08 | $36.86 | 208,235 |
| 2021-10-29 | $42.79 | $43.35 | $42.14 | $43.05 | $36.83 | 114,372 |
| 2021-10-28 | $42.22 | $43.53 | $42.21 | $43.22 | $36.98 | 150,871 |
| 2021-10-27 | $43.75 | $43.90 | $41.70 | $41.89 | $35.84 | 207,626 |
| 2021-10-26 | $46.25 | $46.25 | $43.01 | $43.85 | $37.52 | 319,005 |
| 2021-10-25 | $45.98 | $46.72 | $45.09 | $46.14 | $39.47 | 142,367 |
| 2021-10-22 | $46.05 | $46.05 | $44.88 | $45.71 | $39.11 | 207,642 |
| 2021-10-21 | $47.00 | $47.27 | $45.24 | $46.10 | $39.44 | 175,634 |
| 2021-10-20 | $46.79 | $47.49 | $45.10 | $47.29 | $40.46 | 156,295 |
| 2021-10-19 | $46.88 | $48.38 | $46.60 | $46.78 | $40.02 | 205,215 |
| 2021-10-18 | $44.45 | $46.50 | $44.08 | $46.18 | $39.51 | 134,581 |
| 2021-10-15 | $45.04 | $45.64 | $44.13 | $44.30 | $37.90 | 180,158 |
| 2021-10-14 | $46.59 | $46.59 | $43.75 | $43.85 | $37.52 | 309,103 |
| 2021-10-13 | $47.00 | $47.71 | $45.10 | $46.18 | $39.51 | 202,949 |
| 2021-10-12 | $47.68 | $48.77 | $46.58 | $47.04 | $40.24 | 186,645 |
| 2021-10-11 | $47.81 | $49.48 | $47.68 | $47.79 | $40.89 | 197,994 |
| 2021-10-08 | $47.99 | $48.47 | $46.71 | $47.94 | $41.01 | 202,481 |
| 2021-10-07 | $50.88 | $51.37 | $47.53 | $48.20 | $41.24 | 422,393 |
| 2021-10-06 | $51.82 | $51.82 | $49.01 | $50.55 | $43.25 | 544,487 |
| 2021-10-05 | $51.14 | $54.25 | $50.92 | $53.24 | $45.55 | 332,023 |
| 2021-10-04 | $53.24 | $54.60 | $49.35 | $49.92 | $42.71 | 197,177 |
| 2021-10-01 | $50.63 | $52.60 | $50.60 | $51.99 | $44.48 | 123,034 |
| 2021-09-30 | $48.57 | $50.94 | $48.12 | $50.42 | $43.14 | 172,146 |
| 2021-09-29 | $50.73 | $50.73 | $48.31 | $48.65 | $41.62 | 120,650 |
| 2021-09-28 | $50.23 | $51.72 | $49.28 | $50.54 | $43.24 | 365,691 |
| 2021-09-27 | $49.47 | $51.12 | $49.10 | $50.19 | $42.94 | 136,991 |
| 2021-09-24 | $47.55 | $50.22 | $47.06 | $49.91 | $42.70 | 130,741 |
| 2021-09-23 | $47.84 | $48.30 | $46.85 | $48.30 | $41.32 | 114,667 |
| 2021-09-22 | $45.28 | $47.90 | $45.28 | $47.34 | $40.50 | 271,989 |
| 2021-09-21 | $44.89 | $45.57 | $43.76 | $44.02 | $37.66 | 231,187 |
| 2021-09-20 | $47.63 | $48.56 | $43.09 | $43.71 | $37.40 | 509,017 |
| 2021-09-17 | $52.54 | $53.68 | $50.55 | $50.58 | $43.27 | 361,755 |
| 2021-09-16 | $52.57 | $54.00 | $51.92 | $52.61 | $45.01 | 118,455 |
| 2021-09-15 | $52.42 | $53.80 | $51.88 | $52.30 | $44.74 | 218,544 |
| 2021-09-14 | $54.46 | $54.46 | $51.48 | $52.42 | $44.85 | 145,254 |
| 2021-09-13 | $52.39 | $54.70 | $52.39 | $53.65 | $45.90 | 205,515 |
| 2021-09-10 | $50.99 | $52.14 | $50.64 | $50.92 | $43.56 | 178,972 |
| 2021-09-09 | $48.75 | $51.25 | $48.75 | $50.41 | $43.13 | 98,403 |
| 2021-09-08 | $50.96 | $51.56 | $48.34 | $48.86 | $41.80 | 88,691 |
| 2021-09-07 | $49.69 | $51.73 | $49.61 | $50.71 | $43.38 | 118,539 |
| 2021-09-03 | $49.93 | $50.30 | $48.84 | $49.77 | $42.58 | 104,090 |
| 2021-09-02 | $49.36 | $50.92 | $49.25 | $50.21 | $42.96 | 110,416 |
| 2021-09-01 | $49.27 | $49.50 | $48.60 | $49.01 | $41.93 | 114,709 |
| 2021-08-31 | $50.51 | $50.59 | $48.36 | $49.39 | $42.26 | 130,685 |
| 2021-08-30 | $51.49 | $51.49 | $49.86 | $50.92 | $43.56 | 122,391 |
| 2021-08-27 | $48.51 | $51.33 | $48.41 | $50.98 | $43.62 | 332,704 |
| 2021-08-26 | $47.40 | $48.76 | $47.35 | $48.32 | $41.34 | 178,463 |
| 2021-08-25 | $47.38 | $48.68 | $46.74 | $47.67 | $40.78 | 133,623 |
| 2021-08-24 | $45.59 | $48.22 | $45.59 | $47.38 | $40.54 | 245,324 |
| 2021-08-23 | $42.88 | $45.24 | $42.87 | $45.14 | $38.62 | 120,112 |
| 2021-08-20 | $41.45 | $42.60 | $41.08 | $42.23 | $36.13 | 178,559 |
| 2021-08-19 | $43.40 | $43.75 | $41.35 | $41.61 | $35.60 | 197,880 |
| 2021-08-18 | $43.50 | $46.44 | $43.06 | $44.51 | $38.08 | 257,155 |
| 2021-08-17 | $43.21 | $44.57 | $42.49 | $43.39 | $37.12 | 161,916 |
| 2021-08-16 | $41.92 | $43.55 | $41.54 | $43.23 | $36.98 | 136,772 |
| 2021-08-13 | $42.37 | $42.83 | $42.04 | $42.35 | $36.23 | 96,384 |
| 2021-08-12 | $42.78 | $43.20 | $41.33 | $42.37 | $36.25 | 132,394 |
| 2021-08-11 | $42.22 | $42.58 | $40.62 | $42.50 | $36.36 | 233,469 |
| 2021-08-10 | $40.30 | $42.07 | $40.22 | $41.96 | $35.90 | 209,543 |
| 2021-08-09 | $41.15 | $41.55 | $39.55 | $40.27 | $34.45 | 306,671 |
| 2021-08-06 | $41.00 | $42.76 | $39.03 | $41.60 | $35.59 | 514,060 |
| 2021-08-05 | $41.21 | $44.22 | $41.21 | $43.25 | $37.00 | 241,747 |
| 2021-08-04 | $41.77 | $41.82 | $40.55 | $40.85 | $34.95 | 223,624 |
| 2021-08-03 | $42.35 | $42.35 | $40.60 | $41.80 | $35.76 | 324,166 |
| 2021-08-02 | $42.05 | $43.48 | $41.60 | $42.26 | $36.16 | 175,727 |
| 2021-07-30 | $43.10 | $43.32 | $41.07 | $41.70 | $35.68 | 163,568 |
| 2021-07-29 | $41.37 | $43.20 | $41.37 | $42.91 | $36.71 | 172,684 |
| 2021-07-28 | $40.10 | $40.89 | $39.62 | $40.74 | $34.85 | 214,197 |
| 2021-07-27 | $42.00 | $42.00 | $39.64 | $40.03 | $34.25 | 325,055 |
| 2021-07-26 | $41.65 | $44.35 | $41.65 | $41.99 | $35.92 | 138,551 |
| 2021-07-23 | $42.25 | $42.35 | $40.76 | $41.78 | $35.74 | 116,564 |
| 2021-07-22 | $42.56 | $42.60 | $41.00 | $42.20 | $36.10 | 201,307 |
| 2021-07-21 | $39.39 | $42.57 | $39.39 | $42.34 | $36.22 | 274,772 |
| 2021-07-20 | $38.18 | $39.53 | $37.93 | $38.74 | $33.14 | 216,602 |
| 2021-07-19 | $36.47 | $38.66 | $36.18 | $38.13 | $32.62 | 327,745 |
| 2021-07-16 | $41.35 | $42.00 | $37.61 | $37.90 | $32.42 | 549,349 |
| 2021-07-15 | $40.32 | $41.65 | $40.12 | $40.96 | $35.04 | 200,986 |
| 2021-07-14 | $41.98 | $43.33 | $40.70 | $40.91 | $35.00 | 273,989 |
| 2021-07-13 | $43.59 | $43.62 | $41.66 | $41.84 | $35.80 | 206,405 |
| 2021-07-12 | $43.13 | $44.14 | $42.08 | $43.99 | $37.64 | 223,095 |
| 2021-07-09 | $43.29 | $43.79 | $42.85 | $43.07 | $36.85 | 151,855 |
| 2021-07-08 | $43.12 | $43.27 | $41.74 | $42.52 | $36.38 | 261,321 |
| 2021-07-07 | $44.31 | $45.87 | $43.55 | $44.04 | $37.68 | 438,028 |
| 2021-07-06 | $44.54 | $44.72 | $42.36 | $44.15 | $37.77 | 473,192 |
| 2021-07-02 | $45.11 | $45.77 | $43.50 | $45.36 | $38.81 | 391,615 |
| 2021-07-01 | $47.75 | $47.75 | $44.34 | $44.90 | $38.41 | 614,844 |
| 2021-06-30 | $48.20 | $48.99 | $47.03 | $47.32 | $40.48 | 1,522,793 |
| 2021-06-29 | $50.55 | $51.87 | $49.76 | $51.20 | $43.80 | 197,459 |
| 2021-06-28 | $53.01 | $53.01 | $48.22 | $50.54 | $43.24 | 415,322 |
| 2021-06-25 | $55.00 | $56.47 | $53.01 | $53.01 | $45.35 | 618,989 |
| 2021-06-24 | $53.11 | $55.00 | $52.93 | $54.32 | $46.47 | 223,900 |
| 2021-06-23 | $53.20 | $53.97 | $52.07 | $53.10 | $45.43 | 100,565 |
| 2021-06-22 | $52.55 | $53.20 | $50.82 | $53.20 | $45.51 | 113,151 |
| 2021-06-21 | $51.09 | $54.50 | $50.54 | $52.77 | $45.15 | 252,042 |
| 2021-06-18 | $49.00 | $51.53 | $47.98 | $50.32 | $43.05 | 550,985 |
| 2021-06-17 | $51.98 | $52.97 | $49.67 | $50.69 | $43.37 | 193,639 |
| 2021-06-16 | $50.80 | $54.66 | $50.07 | $52.66 | $45.05 | 285,804 |
| 2021-06-15 | $50.96 | $51.60 | $48.76 | $50.85 | $43.50 | 109,325 |
| 2021-06-14 | $51.23 | $53.59 | $50.13 | $50.89 | $43.54 | 190,549 |
| 2021-06-11 | $48.86 | $52.41 | $48.70 | $50.65 | $43.33 | 202,530 |
| 2021-06-10 | $48.20 | $50.00 | $47.85 | $48.26 | $41.29 | 242,131 |
| 2021-06-09 | $47.52 | $48.80 | $47.24 | $47.24 | $40.42 | 265,583 |
| 2021-06-08 | $46.88 | $47.88 | $46.00 | $47.28 | $40.45 | 114,180 |
| 2021-06-07 | $45.48 | $48.86 | $45.06 | $47.13 | $40.32 | 135,602 |
| 2021-06-04 | $46.41 | $46.62 | $44.06 | $45.16 | $38.64 | 161,253 |
| 2021-06-03 | $46.92 | $47.30 | $45.67 | $46.05 | $39.40 | 66,720 |
| 2021-06-02 | $49.50 | $49.60 | $46.11 | $47.25 | $40.42 | 180,757 |
| 2021-06-01 | $48.06 | $49.28 | $48.03 | $48.75 | $41.71 | 130,641 |
| 2021-05-28 | $47.00 | $47.80 | $46.03 | $47.33 | $40.49 | 101,978 |
| 2021-05-27 | $46.99 | $47.00 | $46.01 | $46.69 | $39.95 | 74,588 |
| 2021-05-26 | $46.78 | $47.06 | $44.00 | $46.45 | $39.74 | 151,566 |
| 2021-05-25 | $48.02 | $49.00 | $46.72 | $47.00 | $40.21 | 220,312 |
| 2021-05-24 | $47.95 | $49.25 | $46.24 | $48.63 | $41.60 | 208,205 |
| 2021-05-21 | $47.74 | $49.12 | $47.14 | $48.17 | $41.21 | 124,303 |
| 2021-05-20 | $50.45 | $51.40 | $45.27 | $46.89 | $40.12 | 224,279 |
| 2021-05-19 | $48.19 | $51.20 | $47.04 | $50.28 | $43.02 | 381,425 |
| 2021-05-18 | $45.71 | $49.69 | $45.71 | $48.71 | $41.67 | 307,248 |
| 2021-05-17 | $43.18 | $47.08 | $43.03 | $45.20 | $38.67 | 168,505 |
| 2021-05-14 | $44.36 | $44.50 | $43.24 | $44.07 | $37.70 | 100,594 |
| 2021-05-13 | $44.26 | $46.00 | $43.51 | $44.10 | $37.73 | 129,199 |
| 2021-05-12 | $47.39 | $48.22 | $44.43 | $44.65 | $38.20 | 114,425 |
| 2021-05-11 | $46.71 | $48.20 | $46.05 | $47.50 | $40.64 | 225,676 |
| 2021-05-10 | $50.10 | $51.47 | $46.20 | $48.19 | $41.23 | 306,882 |
| 2021-05-07 | $45.90 | $50.00 | $45.01 | $48.49 | $41.49 | 207,702 |
| 2021-05-06 | $46.12 | $46.37 | $42.81 | $44.78 | $38.31 | 152,722 |
| 2021-05-05 | $45.56 | $47.52 | $45.05 | $45.54 | $38.96 | 152,157 |
| 2021-05-04 | $47.07 | $47.90 | $43.88 | $44.51 | $38.08 | 229,262 |
| 2021-05-03 | $44.01 | $47.79 | $44.01 | $46.40 | $39.70 | 312,316 |
| 2021-04-30 | $42.53 | $43.99 | $42.24 | $43.34 | $37.08 | 152,281 |
| 2021-04-29 | $45.33 | $45.33 | $42.42 | $43.06 | $36.84 | 131,406 |
| 2021-04-28 | $45.78 | $46.33 | $44.12 | $44.84 | $38.36 | 98,677 |
| 2021-04-27 | $45.31 | $46.64 | $43.75 | $45.41 | $38.85 | 90,488 |
| 2021-04-26 | $45.00 | $46.95 | $43.19 | $44.33 | $37.93 | 150,871 |
| 2021-04-23 | $42.24 | $45.87 | $42.24 | $44.40 | $37.99 | 213,422 |
| 2021-04-22 | $44.38 | $45.10 | $41.54 | $42.17 | $36.08 | 149,378 |
| 2021-04-21 | $39.47 | $46.36 | $39.47 | $45.35 | $38.80 | 409,349 |
| 2021-04-20 | $39.02 | $39.72 | $37.87 | $39.05 | $33.41 | 165,142 |
| 2021-04-19 | $37.33 | $41.12 | $37.33 | $40.96 | $35.04 | 265,884 |
| 2021-04-16 | $36.19 | $37.82 | $35.51 | $37.33 | $31.94 | 85,145 |
| 2021-04-15 | $36.14 | $36.14 | $34.59 | $35.46 | $30.34 | 48,930 |
| 2021-04-14 | $34.00 | $36.40 | $34.00 | $35.56 | $30.42 | 92,912 |
| 2021-04-13 | $35.27 | $35.54 | $34.00 | $34.05 | $29.13 | 60,527 |
| 2021-04-12 | $36.31 | $36.31 | $35.00 | $35.46 | $30.34 | 31,348 |
| 2021-04-09 | $36.86 | $37.04 | $35.59 | $36.35 | $31.10 | 45,482 |
| 2021-04-08 | $36.31 | $37.93 | $35.83 | $36.63 | $31.34 | 109,239 |
| 2021-04-07 | $34.51 | $36.98 | $34.30 | $36.43 | $31.17 | 86,882 |
| 2021-04-06 | $34.02 | $35.78 | $34.02 | $34.49 | $29.51 | 228,568 |
| 2021-04-05 | $35.60 | $35.80 | $33.50 | $34.02 | $29.11 | 115,720 |
| 2021-04-01 | $35.95 | $36.19 | $35.00 | $35.57 | $30.43 | 97,545 |
| 2021-03-31 | $36.39 | $37.29 | $35.34 | $36.12 | $30.90 | 203,404 |
| 2021-03-30 | $35.81 | $36.77 | $35.28 | $36.19 | $30.96 | 73,135 |
| 2021-03-29 | $37.00 | $38.00 | $35.52 | $35.80 | $30.63 | 62,544 |
| 2021-03-26 | $38.95 | $39.23 | $36.22 | $37.25 | $31.87 | 105,618 |
| 2021-03-25 | $35.26 | $38.98 | $34.30 | $38.41 | $32.86 | 121,244 |
| 2021-03-24 | $36.81 | $38.09 | $35.57 | $35.58 | $30.44 | 97,394 |
| 2021-03-23 | $37.90 | $39.05 | $35.05 | $36.22 | $30.99 | 127,090 |
| 2021-03-22 | $39.23 | $39.95 | $38.28 | $38.45 | $32.90 | 116,545 |
| 2021-03-19 | $37.14 | $39.09 | $35.75 | $37.77 | $32.31 | 323,344 |
| 2021-03-18 | $37.89 | $38.99 | $36.15 | $36.92 | $31.59 | 226,146 |
| 2021-03-17 | $37.41 | $38.46 | $37.25 | $37.65 | $32.21 | 247,887 |
| 2021-03-16 | $38.69 | $39.21 | $37.40 | $37.59 | $32.16 | 211,233 |
| 2021-03-15 | $39.53 | $39.98 | $38.20 | $38.90 | $33.28 | 213,255 |
| 2021-03-12 | $39.00 | $40.48 | $38.54 | $39.19 | $33.53 | 131,196 |
| 2021-03-11 | $39.28 | $40.37 | $37.02 | $39.10 | $33.45 | 146,538 |
| 2021-03-10 | $35.27 | $40.91 | $35.01 | $39.38 | $33.69 | 240,303 |
| 2021-03-09 | $35.42 | $36.13 | $35.00 | $35.31 | $30.21 | 172,054 |
| 2021-03-08 | $34.25 | $36.26 | $34.07 | $35.50 | $30.37 | 272,028 |
| 2021-03-05 | $35.57 | $35.97 | $31.20 | $33.52 | $28.68 | 180,412 |
| 2021-03-04 | $30.90 | $31.53 | $29.27 | $31.20 | $26.69 | 108,353 |
| 2021-03-03 | $30.03 | $31.43 | $29.70 | $30.79 | $26.34 | 62,716 |
| 2021-03-02 | $29.67 | $31.97 | $29.35 | $30.09 | $25.74 | 57,018 |
| 2021-03-01 | $29.63 | $30.80 | $28.66 | $29.17 | $24.96 | 44,907 |
| 2021-02-26 | $29.79 | $29.92 | $28.31 | $29.34 | $25.10 | 61,435 |
| 2021-02-25 | $31.44 | $32.44 | $29.08 | $30.21 | $25.85 | 147,522 |
| 2021-02-24 | $29.30 | $32.33 | $29.30 | $31.36 | $26.83 | 85,159 |
| 2021-02-23 | $29.60 | $29.66 | $27.89 | $29.57 | $25.30 | 88,783 |
| 2021-02-22 | $30.08 | $30.61 | $28.17 | $29.54 | $25.27 | 91,393 |
| 2021-02-19 | $28.54 | $30.17 | $28.54 | $29.96 | $25.63 | 91,082 |
| 2021-02-18 | $29.31 | $30.29 | $27.44 | $28.43 | $24.32 | 59,264 |
| 2021-02-17 | $29.33 | $30.21 | $28.04 | $29.85 | $25.54 | 108,650 |
| 2021-02-16 | $28.56 | $30.50 | $28.25 | $29.39 | $25.14 | 120,725 |
| 2021-02-12 | $25.53 | $29.36 | $25.53 | $28.00 | $23.96 | 186,313 |
| 2021-02-11 | $25.35 | $26.41 | $24.42 | $25.95 | $22.20 | 106,324 |
| 2021-02-10 | $23.74 | $25.60 | $23.13 | $25.29 | $21.64 | 147,371 |
| 2021-02-09 | $22.05 | $23.90 | $21.55 | $23.45 | $20.06 | 131,253 |
| 2021-02-08 | $22.72 | $22.75 | $21.12 | $21.57 | $18.45 | 47,230 |
| 2021-02-05 | $20.26 | $22.62 | $20.19 | $22.59 | $19.33 | 118,975 |
| 2021-02-04 | $19.84 | $20.57 | $19.71 | $20.26 | $17.33 | 63,980 |
| 2021-02-03 | $19.66 | $20.15 | $19.42 | $19.76 | $16.91 | 48,176 |
| 2021-02-02 | $20.13 | $20.18 | $19.56 | $19.97 | $17.09 | 44,621 |
| 2021-02-01 | $19.89 | $20.18 | $19.52 | $19.83 | $16.97 | 49,330 |
| 2021-01-29 | $20.00 | $20.62 | $19.29 | $19.57 | $16.74 | 131,275 |
| 2021-01-28 | $19.47 | $19.84 | $18.69 | $19.11 | $16.35 | 36,779 |
| 2021-01-27 | $19.40 | $19.96 | $18.64 | $19.19 | $16.42 | 79,431 |
| 2021-01-26 | $21.30 | $21.30 | $19.60 | $19.72 | $16.87 | 65,751 |
| 2021-01-25 | $21.91 | $21.91 | $20.57 | $21.32 | $18.24 | 59,517 |
| 2021-01-22 | $21.93 | $22.25 | $21.29 | $22.13 | $18.93 | 47,441 |
| 2021-01-21 | $22.37 | $22.76 | $21.90 | $22.31 | $19.09 | 33,716 |
| 2021-01-20 | $23.97 | $23.97 | $22.36 | $22.53 | $19.28 | 48,648 |
| 2021-01-19 | $23.28 | $24.00 | $22.95 | $23.36 | $19.99 | 66,203 |
| 2021-01-15 | $23.52 | $23.61 | $22.02 | $22.77 | $19.48 | 69,322 |
| 2021-01-14 | $23.09 | $24.88 | $23.09 | $24.05 | $20.58 | 93,206 |
| 2021-01-13 | $23.10 | $23.59 | $21.90 | $23.08 | $19.75 | 202,730 |
| 2021-01-12 | $22.70 | $24.36 | $22.26 | $23.03 | $19.70 | 122,496 |
| 2021-01-11 | $20.66 | $22.66 | $20.64 | $22.25 | $19.04 | 114,295 |
| 2021-01-08 | $21.42 | $21.75 | $20.77 | $20.99 | $17.96 | 105,969 |
| 2021-01-07 | $20.14 | $20.82 | $19.91 | $20.78 | $17.78 | 96,782 |
| 2021-01-06 | $19.49 | $20.57 | $19.49 | $19.93 | $17.05 | 105,488 |
| 2021-01-05 | $19.77 | $20.12 | $19.12 | $19.23 | $16.45 | 66,837 |
| 2021-01-04 | $19.04 | $19.94 | $18.80 | $19.61 | $16.78 | 65,383 |
| 2020-12-31 | $18.77 | $19.22 | $18.41 | $19.00 | $16.26 | 78,438 |
| 2020-12-30 | $18.40 | $19.07 | $18.31 | $18.84 | $16.12 | 52,863 |
| 2020-12-29 | $18.46 | $18.46 | $17.95 | $18.30 | $15.66 | 26,010 |
| 2020-12-28 | $18.43 | $18.83 | $18.13 | $18.47 | $15.80 | 44,411 |
| 2020-12-24 | $18.47 | $18.50 | $17.96 | $18.43 | $15.77 | 17,132 |
| 2020-12-23 | $18.74 | $19.22 | $18.10 | $18.31 | $15.66 | 91,097 |
| 2020-12-22 | $18.03 | $18.06 | $17.08 | $17.36 | $14.85 | 55,457 |
| 2020-12-21 | $18.04 | $18.30 | $17.51 | $17.98 | $15.38 | 99,094 |
| 2020-12-18 | $19.39 | $19.88 | $17.42 | $17.59 | $15.05 | 166,658 |
| 2020-12-17 | $19.29 | $19.71 | $19.01 | $19.59 | $16.76 | 40,886 |
| 2020-12-16 | $19.65 | $19.80 | $18.90 | $19.11 | $16.35 | 42,925 |
| 2020-12-15 | $18.94 | $19.57 | $18.50 | $19.28 | $16.49 | 42,641 |
| 2020-12-14 | $19.14 | $19.23 | $18.64 | $18.64 | $15.95 | 34,610 |
| 2020-12-11 | $19.47 | $19.49 | $18.95 | $19.05 | $16.30 | 22,179 |
| 2020-12-10 | $19.00 | $19.69 | $19.00 | $19.53 | $16.71 | 26,124 |
| 2020-12-09 | $19.66 | $20.17 | $18.85 | $19.28 | $16.49 | 74,154 |
| 2020-12-08 | $19.20 | $19.70 | $19.07 | $19.44 | $16.63 | 44,983 |
| 2020-12-07 | $19.67 | $19.72 | $18.48 | $19.18 | $16.41 | 38,315 |
| 2020-12-04 | $19.21 | $19.90 | $19.21 | $19.61 | $16.78 | 56,553 |
| 2020-12-03 | $18.90 | $19.98 | $18.90 | $19.49 | $16.67 | 33,398 |
| 2020-12-02 | $17.91 | $19.41 | $17.91 | $18.68 | $15.98 | 33,196 |
| 2020-12-01 | $19.24 | $19.24 | $17.83 | $18.13 | $15.51 | 27,821 |
| 2020-11-30 | $19.64 | $20.38 | $18.52 | $18.63 | $15.94 | 42,554 |
| 2020-11-27 | $20.02 | $20.07 | $19.51 | $19.99 | $17.10 | 18,500 |
| 2020-11-25 | $19.71 | $20.28 | $18.10 | $20.02 | $17.13 | 74,167 |
| 2020-11-24 | $18.72 | $20.33 | $18.68 | $19.99 | $17.10 | 91,067 |
| 2020-11-23 | $17.13 | $18.89 | $17.13 | $18.45 | $15.78 | 119,496 |
| 2020-11-20 | $16.79 | $17.49 | $16.79 | $16.97 | $14.52 | 34,437 |
| 2020-11-19 | $16.83 | $17.38 | $16.42 | $17.09 | $14.62 | 48,127 |
| 2020-11-18 | $17.02 | $17.80 | $16.70 | $16.96 | $14.51 | 58,010 |
| 2020-11-17 | $16.58 | $16.98 | $16.23 | $16.49 | $14.11 | 45,952 |
| 2020-11-16 | $16.34 | $16.70 | $16.21 | $16.68 | $14.27 | 50,451 |
| 2020-11-13 | $15.43 | $16.28 | $15.38 | $16.01 | $13.70 | 24,241 |
| 2020-11-12 | $16.00 | $16.00 | $15.12 | $15.31 | $13.10 | 52,236 |
| 2020-11-11 | $15.61 | $16.23 | $15.55 | $15.92 | $13.62 | 50,584 |
| 2020-11-10 | $15.10 | $15.77 | $14.66 | $15.44 | $13.21 | 58,501 |
| 2020-11-09 | $14.53 | $16.74 | $14.00 | $14.77 | $12.64 | 108,396 |
| 2020-11-06 | $14.12 | $14.69 | $14.11 | $14.25 | $12.19 | 53,937 |
| 2020-11-05 | $14.93 | $15.25 | $14.60 | $14.75 | $12.62 | 25,646 |
| 2020-11-04 | $14.86 | $15.27 | $13.74 | $15.01 | $12.84 | 40,917 |
| 2020-11-03 | $14.74 | $15.21 | $14.31 | $15.09 | $12.91 | 55,016 |
| 2020-11-02 | $14.02 | $14.78 | $13.61 | $14.49 | $12.40 | 30,670 |
| 2020-10-30 | $14.05 | $14.19 | $13.62 | $13.76 | $11.77 | 43,850 |
| 2020-10-29 | $14.92 | $14.92 | $13.66 | $14.11 | $12.07 | 72,539 |
| 2020-10-28 | $15.57 | $15.66 | $14.56 | $15.00 | $12.83 | 61,912 |
| 2020-10-27 | $16.29 | $16.71 | $15.71 | $15.91 | $13.61 | 32,245 |
| 2020-10-26 | $17.00 | $17.03 | $16.12 | $16.35 | $13.99 | 34,941 |
| 2020-10-23 | $17.17 | $17.17 | $16.74 | $17.17 | $14.69 | 30,749 |
| 2020-10-22 | $16.90 | $17.25 | $16.70 | $17.08 | $14.61 | 50,315 |
| 2020-10-21 | $16.55 | $16.79 | $16.36 | $16.72 | $14.30 | 12,006 |
| 2020-10-20 | $16.47 | $16.76 | $16.32 | $16.65 | $14.24 | 35,073 |
| 2020-10-19 | $16.49 | $16.80 | $16.20 | $16.22 | $13.88 | 23,269 |
| 2020-10-16 | $17.45 | $17.45 | $16.10 | $16.33 | $13.97 | 74,771 |
| 2020-10-15 | $16.69 | $17.43 | $16.69 | $17.37 | $14.86 | 31,629 |
| 2020-10-14 | $17.00 | $17.50 | $16.78 | $17.17 | $14.69 | 36,085 |
| 2020-10-13 | $17.01 | $17.12 | $16.50 | $16.89 | $14.45 | 39,704 |
| 2020-10-12 | $17.28 | $17.34 | $16.77 | $17.34 | $14.84 | 27,811 |
| 2020-10-09 | $17.59 | $17.61 | $16.84 | $17.25 | $14.76 | 29,467 |
| 2020-10-08 | $17.49 | $18.00 | $16.23 | $17.29 | $14.79 | 98,503 |
| 2020-10-07 | $18.24 | $18.24 | $16.91 | $17.20 | $14.72 | 58,652 |
| 2020-10-06 | $18.57 | $18.77 | $18.02 | $18.02 | $15.42 | 69,330 |
| 2020-10-05 | $18.23 | $19.02 | $18.06 | $18.36 | $15.71 | 73,831 |
| 2020-10-02 | $16.39 | $18.06 | $16.39 | $17.89 | $15.31 | 73,683 |
| 2020-10-01 | $16.45 | $17.20 | $16.45 | $16.97 | $14.52 | 39,723 |
| 2020-09-30 | $16.06 | $17.09 | $16.04 | $16.37 | $14.01 | 47,231 |
| 2020-09-29 | $16.51 | $16.79 | $15.88 | $15.96 | $13.65 | 50,061 |
| 2020-09-28 | $17.39 | $17.39 | $16.50 | $16.56 | $14.17 | 63,274 |
| 2020-09-25 | $16.05 | $16.66 | $16.02 | $16.27 | $13.92 | 57,388 |
| 2020-09-24 | $16.14 | $16.56 | $15.16 | $16.00 | $13.69 | 127,354 |
| 2020-09-23 | $16.05 | $16.75 | $16.05 | $16.25 | $13.90 | 89,655 |
| 2020-09-22 | $17.66 | $17.86 | $15.83 | $15.95 | $13.64 | 354,569 |
| 2020-09-21 | $22.61 | $22.79 | $17.62 | $17.71 | $15.15 | 223,053 |
| 2020-09-18 | $19.92 | $23.32 | $19.70 | $23.27 | $19.91 | 383,480 |
| 2020-09-17 | $17.89 | $19.85 | $17.84 | $19.73 | $16.88 | 58,865 |
| 2020-09-16 | $17.50 | $18.39 | $17.42 | $18.24 | $15.61 | 42,693 |
| 2020-09-15 | $17.65 | $18.74 | $17.07 | $17.37 | $14.86 | 64,039 |
| 2020-09-14 | $2.66 | $2.71 | $2.53 | $2.61 | $15.63 | 60,943 |
| 2020-09-11 | $2.63 | $2.70 | $2.56 | $2.61 | $15.63 | 28,843 |
| 2020-09-10 | $2.60 | $2.71 | $2.55 | $2.61 | $15.63 | 22,521 |
| 2020-09-09 | $2.58 | $2.66 | $2.56 | $2.58 | $15.45 | 15,086 |
| 2020-09-08 | $2.60 | $2.71 | $2.54 | $2.55 | $15.27 | 26,979 |
| 2020-09-04 | $2.52 | $2.72 | $2.48 | $2.63 | $15.75 | 27,769 |
| 2020-09-03 | $2.60 | $2.62 | $2.38 | $2.53 | $15.15 | 60,558 |
| 2020-09-02 | $2.59 | $2.63 | $2.51 | $2.61 | $15.63 | 29,012 |
| 2020-09-01 | $2.60 | $2.62 | $2.55 | $2.60 | $15.57 | 21,302 |
| 2020-08-31 | $2.67 | $2.68 | $2.58 | $2.64 | $15.81 | 46,341 |
| 2020-08-28 | $2.55 | $2.70 | $2.54 | $2.68 | $16.05 | 19,790 |
| 2020-08-27 | $2.58 | $2.65 | $2.51 | $2.54 | $15.21 | 72,027 |
| 2020-08-26 | $2.55 | $2.67 | $2.49 | $2.66 | $15.93 | 43,986 |
| 2020-08-25 | $2.51 | $2.56 | $2.46 | $2.53 | $15.15 | 19,306 |
| 2020-08-24 | $2.49 | $2.61 | $2.46 | $2.51 | $15.03 | 35,786 |
| 2020-08-21 | $2.49 | $2.52 | $2.41 | $2.47 | $14.79 | 52,309 |
| 2020-08-20 | $2.51 | $2.52 | $2.43 | $2.49 | $14.91 | 23,410 |
| 2020-08-19 | $2.70 | $2.73 | $2.57 | $2.57 | $15.39 | 22,119 |
| 2020-08-18 | $2.70 | $2.75 | $2.66 | $2.70 | $16.17 | 21,829 |
| 2020-08-17 | $2.78 | $2.81 | $2.63 | $2.73 | $16.35 | 32,891 |
| 2020-08-14 | $2.68 | $2.90 | $2.64 | $2.78 | $16.65 | 79,800 |
| 2020-08-13 | $2.66 | $2.75 | $2.64 | $2.69 | $16.11 | 31,141 |
| 2020-08-12 | $2.58 | $2.68 | $2.58 | $2.68 | $16.05 | 34,211 |
| 2020-08-11 | $2.51 | $2.75 | $2.51 | $2.54 | $15.21 | 69,944 |
| 2020-08-10 | $2.37 | $2.53 | $2.37 | $2.51 | $15.03 | 39,155 |
| 2020-08-07 | $2.35 | $2.45 | $2.27 | $2.42 | $14.49 | 27,662 |
| 2020-08-06 | $2.42 | $2.49 | $2.36 | $2.40 | $14.37 | 35,273 |
| 2020-08-05 | $2.43 | $2.45 | $2.37 | $2.43 | $14.52 | 22,315 |
| 2020-08-04 | $2.47 | $2.51 | $2.33 | $2.39 | $14.31 | 26,179 |
| 2020-08-03 | $2.44 | $2.52 | $2.35 | $2.48 | $14.85 | 35,897 |
| 2020-07-31 | $2.41 | $2.44 | $2.31 | $2.43 | $14.55 | 49,740 |
| 2020-07-30 | $2.42 | $2.47 | $2.34 | $2.43 | $14.55 | 44,136 |
| 2020-07-29 | $2.24 | $2.55 | $2.24 | $2.44 | $14.61 | 197,820 |
| 2020-07-28 | $2.16 | $2.20 | $2.13 | $2.16 | $12.94 | 22,502 |
| 2020-07-27 | $2.11 | $2.23 | $2.07 | $2.20 | $13.18 | 54,281 |
| 2020-07-24 | $2.08 | $2.13 | $2.06 | $2.08 | $12.46 | 20,380 |
| 2020-07-23 | $2.05 | $2.13 | $2.00 | $2.08 | $12.46 | 37,072 |
| 2020-07-22 | $2.15 | $2.17 | $2.02 | $2.05 | $12.28 | 52,956 |
| 2020-07-21 | $2.10 | $2.22 | $2.10 | $2.15 | $12.88 | 88,636 |
| 2020-07-20 | $2.11 | $2.12 | $2.05 | $2.09 | $12.52 | 38,378 |
| 2020-07-17 | $2.11 | $2.19 | $2.09 | $2.12 | $12.70 | 20,770 |
| 2020-07-16 | $2.12 | $2.15 | $2.05 | $2.12 | $12.70 | 30,194 |
| 2020-07-15 | $2.14 | $2.19 | $2.08 | $2.14 | $12.82 | 45,545 |
| 2020-07-14 | $2.10 | $2.16 | $2.03 | $2.12 | $12.70 | 74,803 |
| 2020-07-13 | $2.25 | $2.25 | $2.10 | $2.10 | $12.58 | 51,518 |
| 2020-07-10 | $2.14 | $2.32 | $2.11 | $2.24 | $13.41 | 69,139 |
| 2020-07-09 | $2.18 | $2.23 | $2.09 | $2.14 | $12.82 | 57,700 |
| 2020-07-08 | $2.14 | $2.21 | $2.08 | $2.20 | $13.18 | 40,024 |
| 2020-07-07 | $2.23 | $2.24 | $2.10 | $2.12 | $12.70 | 49,213 |
| 2020-07-06 | $2.25 | $2.27 | $2.18 | $2.27 | $13.59 | 53,674 |
| 2020-07-02 | $2.24 | $2.27 | $2.12 | $2.13 | $12.76 | 47,067 |
| 2020-07-01 | $2.19 | $2.29 | $2.14 | $2.15 | $12.88 | 57,736 |
| 2020-06-30 | $2.31 | $2.34 | $2.14 | $2.19 | $13.12 | 59,669 |
| 2020-06-29 | $2.22 | $2.33 | $2.15 | $2.32 | $13.89 | 65,151 |
| 2020-06-26 | $2.34 | $2.35 | $2.08 | $2.14 | $12.82 | 144,607 |
| 2020-06-25 | $2.35 | $2.42 | $2.26 | $2.37 | $14.19 | 41,988 |
| 2020-06-24 | $2.56 | $2.60 | $2.23 | $2.35 | $14.07 | 131,197 |
| 2020-06-23 | $2.50 | $2.60 | $2.47 | $2.54 | $15.21 | 358,570 |
| 2020-06-22 | $2.46 | $2.56 | $2.40 | $2.48 | $14.85 | 81,130 |
| 2020-06-19 | $2.75 | $2.87 | $2.44 | $2.48 | $14.85 | 151,595 |
| 2020-06-18 | $2.42 | $2.77 | $2.38 | $2.67 | $15.99 | 141,548 |
| 2020-06-17 | $2.44 | $2.49 | $2.35 | $2.38 | $14.25 | 53,809 |
| 2020-06-16 | $2.57 | $2.63 | $2.35 | $2.40 | $14.37 | 90,608 |
| 2020-06-15 | $2.27 | $2.51 | $2.19 | $2.46 | $14.73 | 56,212 |
| 2020-06-12 | $2.27 | $2.38 | $2.24 | $2.32 | $13.89 | 45,982 |
| 2020-06-11 | $2.19 | $2.23 | $2.11 | $2.16 | $12.94 | 125,446 |
| 2020-06-10 | $2.67 | $2.67 | $2.43 | $2.53 | $15.15 | 67,741 |
| 2020-06-09 | $2.80 | $2.97 | $2.58 | $2.70 | $16.17 | 105,311 |
| 2020-06-08 | $2.47 | $2.90 | $2.47 | $2.85 | $17.07 | 187,090 |
| 2020-06-05 | $2.49 | $2.59 | $2.39 | $2.39 | $14.31 | 150,910 |
| 2020-06-04 | $2.27 | $2.42 | $2.13 | $2.30 | $13.77 | 103,675 |
| 2020-06-03 | $1.98 | $2.44 | $1.98 | $2.30 | $13.77 | 146,027 |
| 2020-06-02 | $1.88 | $2.06 | $1.85 | $1.93 | $11.56 | 57,742 |
| 2020-06-01 | $1.79 | $1.94 | $1.72 | $1.90 | $11.38 | 34,953 |
| 2020-05-29 | $1.89 | $1.94 | $1.73 | $1.77 | $10.60 | 59,228 |
| 2020-05-28 | $2.09 | $2.09 | $1.84 | $1.87 | $11.20 | 45,071 |
| 2020-05-27 | $2.00 | $2.08 | $1.90 | $2.05 | $12.28 | 61,754 |
| 2020-05-26 | $1.93 | $1.98 | $1.87 | $1.95 | $11.68 | 49,037 |
| 2020-05-22 | $1.92 | $1.95 | $1.78 | $1.87 | $11.20 | 45,079 |
| 2020-05-21 | $1.83 | $1.95 | $1.78 | $1.89 | $11.32 | 47,649 |
| 2020-05-20 | $1.72 | $1.82 | $1.69 | $1.82 | $10.90 | 56,028 |
| 2020-05-19 | $1.65 | $1.80 | $1.61 | $1.69 | $10.12 | 55,668 |
| 2020-05-18 | $1.54 | $1.69 | $1.47 | $1.65 | $9.88 | 102,404 |
| 2020-05-15 | $1.44 | $1.49 | $1.39 | $1.46 | $8.74 | 57,998 |
| 2020-05-14 | $1.37 | $1.45 | $1.27 | $1.43 | $8.56 | 86,073 |
| 2020-05-13 | $1.50 | $1.52 | $1.35 | $1.38 | $8.26 | 107,166 |
| 2020-05-12 | $1.59 | $1.60 | $1.49 | $1.49 | $8.92 | 81,672 |
| 2020-05-11 | $1.68 | $1.70 | $1.56 | $1.56 | $9.34 | 81,169 |
| 2020-05-08 | $1.71 | $1.78 | $1.60 | $1.70 | $10.18 | 104,168 |
| 2020-05-07 | $1.53 | $1.56 | $1.49 | $1.55 | $9.28 | 42,236 |
| 2020-05-06 | $1.57 | $1.58 | $1.47 | $1.48 | $8.86 | 69,765 |
| 2020-05-05 | $1.62 | $1.67 | $1.57 | $1.57 | $9.40 | 93,212 |
| 2020-05-04 | $1.61 | $1.62 | $1.51 | $1.57 | $9.40 | 64,329 |
| 2020-05-01 | $1.63 | $1.68 | $1.58 | $1.62 | $9.70 | 69,213 |
| 2020-04-30 | $1.71 | $1.75 | $1.62 | $1.68 | $10.06 | 67,258 |
| 2020-04-29 | $1.73 | $1.77 | $1.63 | $1.70 | $10.18 | 79,908 |
| 2020-04-28 | $1.62 | $1.67 | $1.55 | $1.65 | $9.88 | 103,897 |
| 2020-04-27 | $1.50 | $1.69 | $1.49 | $1.58 | $9.46 | 171,461 |
| 2020-04-24 | $1.52 | $1.53 | $1.45 | $1.48 | $8.86 | 46,910 |
| 2020-04-23 | $1.46 | $1.54 | $1.46 | $1.49 | $8.92 | 69,950 |
| 2020-04-22 | $1.57 | $1.59 | $1.45 | $1.46 | $8.74 | 79,968 |
| 2020-04-21 | $1.60 | $1.60 | $1.46 | $1.49 | $8.92 | 100,697 |
| 2020-04-20 | $1.61 | $1.62 | $1.49 | $1.56 | $9.34 | 118,825 |
| 2020-04-17 | $1.65 | $1.65 | $1.56 | $1.61 | $9.64 | 137,541 |
| 2020-04-16 | $1.80 | $1.83 | $1.52 | $1.58 | $9.46 | 113,501 |
| 2020-04-15 | $1.80 | $1.82 | $1.73 | $1.76 | $10.54 | 121,673 |
| 2020-04-14 | $1.78 | $1.85 | $1.76 | $1.83 | $10.96 | 146,309 |
| 2020-04-13 | $1.90 | $1.92 | $1.70 | $1.77 | $10.60 | 57,331 |
| 2020-04-09 | $1.88 | $1.95 | $1.79 | $1.87 | $11.20 | 107,191 |
| 2020-04-08 | $1.84 | $1.87 | $1.79 | $1.84 | $11.02 | 53,328 |
| 2020-04-07 | $1.85 | $1.86 | $1.75 | $1.80 | $10.78 | 66,783 |
| 2020-04-06 | $1.77 | $1.89 | $1.75 | $1.78 | $10.66 | 129,412 |
| 2020-04-03 | $1.72 | $1.80 | $1.64 | $1.73 | $10.36 | 66,948 |
| 2020-04-02 | $1.80 | $1.85 | $1.72 | $1.80 | $10.78 | 52,644 |
| 2020-04-01 | $1.81 | $1.89 | $1.74 | $1.80 | $10.78 | 34,101 |
| 2020-03-31 | $1.80 | $1.98 | $1.80 | $1.85 | $11.08 | 82,512 |
| 2020-03-30 | $1.98 | $2.00 | $1.72 | $1.75 | $10.48 | 84,985 |
| 2020-03-27 | $2.04 | $2.08 | $1.88 | $1.94 | $11.62 | 74,436 |
| 2020-03-26 | $1.97 | $2.13 | $1.93 | $2.04 | $12.22 | 112,338 |
| 2020-03-25 | $1.99 | $2.02 | $1.81 | $1.95 | $11.68 | 66,468 |
| 2020-03-24 | $1.99 | $2.02 | $1.85 | $1.96 | $11.74 | 64,867 |
| 2020-03-23 | $1.92 | $1.97 | $1.65 | $1.80 | $10.78 | 56,598 |
| 2020-03-20 | $2.04 | $2.04 | $1.74 | $1.87 | $11.20 | 110,579 |
| 2020-03-19 | $1.62 | $1.98 | $1.58 | $1.94 | $11.62 | 140,361 |
| 2020-03-18 | $1.80 | $1.82 | $1.52 | $1.59 | $9.52 | 140,089 |
| 2020-03-17 | $1.73 | $1.98 | $1.59 | $1.93 | $11.56 | 83,721 |
| 2020-03-16 | $2.01 | $2.04 | $1.68 | $1.69 | $10.12 | 82,786 |
| 2020-03-13 | $2.27 | $2.38 | $2.15 | $2.22 | $13.30 | 86,821 |
| 2020-03-12 | $2.31 | $2.35 | $2.11 | $2.13 | $12.76 | 63,070 |
| 2020-03-11 | $2.52 | $2.61 | $2.33 | $2.39 | $14.31 | 87,777 |
| 2020-03-10 | $2.47 | $2.65 | $2.36 | $2.60 | $15.57 | 96,972 |
| 2020-03-09 | $2.68 | $2.80 | $2.31 | $2.39 | $14.31 | 111,656 |
| 2020-03-06 | $2.73 | $2.88 | $2.56 | $2.88 | $17.25 | 123,783 |
| 2020-03-05 | $3.31 | $3.31 | $2.84 | $2.96 | $17.73 | 132,324 |
| 2020-03-04 | $3.18 | $3.42 | $3.17 | $3.38 | $20.24 | 72,597 |
| 2020-03-03 | $3.20 | $3.30 | $3.09 | $3.17 | $18.98 | 52,963 |
| 2020-03-02 | $3.32 | $3.35 | $3.09 | $3.22 | $19.28 | 82,020 |
| 2020-02-28 | $2.88 | $3.34 | $2.85 | $3.32 | $19.88 | 69,722 |
| 2020-02-27 | $3.00 | $3.19 | $2.88 | $3.00 | $17.97 | 91,620 |
| 2020-02-26 | $3.09 | $3.12 | $3.00 | $3.08 | $18.45 | 67,703 |
| 2020-02-25 | $3.27 | $3.32 | $2.94 | $3.09 | $18.51 | 97,772 |
| 2020-02-24 | $3.08 | $3.35 | $3.06 | $3.26 | $19.52 | 110,168 |
| 2020-02-21 | $3.19 | $3.39 | $3.10 | $3.19 | $19.10 | 49,940 |
| 2020-02-20 | $3.22 | $3.37 | $3.18 | $3.21 | $19.22 | 46,968 |
| 2020-02-19 | $3.15 | $3.26 | $3.14 | $3.25 | $19.46 | 44,206 |
| 2020-02-18 | $3.20 | $3.24 | $3.06 | $3.14 | $18.80 | 38,947 |
| 2020-02-14 | $3.11 | $3.27 | $3.09 | $3.18 | $19.04 | 38,167 |
| 2020-02-13 | $3.55 | $3.62 | $3.12 | $3.14 | $18.80 | 91,566 |
| 2020-02-12 | $3.42 | $3.70 | $3.41 | $3.63 | $21.74 | 150,910 |
| 2020-02-11 | $3.06 | $3.48 | $3.06 | $3.37 | $20.18 | 85,828 |
| 2020-02-10 | $3.02 | $3.07 | $2.91 | $3.06 | $18.33 | 72,639 |
| 2020-02-07 | $3.17 | $3.17 | $2.87 | $3.03 | $18.15 | 91,956 |
| 2020-02-06 | $3.34 | $3.40 | $3.10 | $3.21 | $19.22 | 82,290 |
| 2020-02-05 | $3.15 | $3.49 | $3.12 | $3.32 | $19.88 | 66,815 |
| 2020-02-04 | $3.11 | $3.29 | $3.11 | $3.12 | $18.68 | 58,598 |
| 2020-02-03 | $3.29 | $3.29 | $3.01 | $3.04 | $18.21 | 70,414 |
| 2020-01-31 | $3.51 | $3.59 | $3.24 | $3.25 | $19.46 | 98,155 |
| 2020-01-30 | $3.54 | $3.57 | $3.45 | $3.53 | $21.14 | 51,785 |
| 2020-01-29 | $3.65 | $3.78 | $3.46 | $3.57 | $21.38 | 131,193 |
| 2020-01-28 | $3.81 | $3.82 | $3.64 | $3.65 | $21.86 | 69,793 |
| 2020-01-27 | $3.86 | $3.98 | $3.52 | $3.75 | $22.46 | 134,953 |
| 2020-01-24 | $4.03 | $4.13 | $3.94 | $4.06 | $24.31 | 94,133 |
| 2020-01-23 | $4.16 | $4.16 | $4.01 | $4.05 | $24.25 | 72,236 |
| 2020-01-22 | $4.10 | $4.18 | $4.00 | $4.12 | $24.67 | 80,972 |
| 2020-01-21 | $4.25 | $4.26 | $4.05 | $4.07 | $24.37 | 42,242 |
| 2020-01-17 | $4.31 | $4.31 | $4.20 | $4.25 | $25.45 | 30,933 |
| 2020-01-16 | $4.38 | $4.45 | $4.25 | $4.27 | $25.57 | 29,998 |
| 2020-01-15 | $4.43 | $4.49 | $4.32 | $4.35 | $26.05 | 128,630 |
| 2020-01-14 | $4.35 | $4.50 | $4.31 | $4.40 | $26.35 | 32,988 |
| 2020-01-13 | $4.40 | $4.40 | $4.20 | $4.35 | $26.05 | 42,278 |
| 2020-01-10 | $4.40 | $4.48 | $4.31 | $4.40 | $26.35 | 38,306 |
| 2020-01-09 | $4.46 | $4.48 | $4.36 | $4.44 | $26.59 | 21,010 |
| 2020-01-08 | $4.46 | $4.54 | $4.41 | $4.43 | $26.53 | 36,815 |
| 2020-01-07 | $4.34 | $4.50 | $4.32 | $4.46 | $26.71 | 30,728 |
| 2020-01-06 | $4.51 | $4.51 | $4.28 | $4.36 | $26.11 | 49,916 |
| 2020-01-03 | $4.47 | $4.61 | $4.42 | $4.50 | $26.95 | 31,963 |
| 2020-01-02 | $4.61 | $4.61 | $4.36 | $4.51 | $27.01 | 32,233 |
| 2019-12-31 | $4.58 | $4.65 | $4.52 | $4.60 | $27.55 | 26,291 |
| 2019-12-30 | $4.60 | $4.72 | $4.57 | $4.58 | $27.43 | 49,817 |
| 2019-12-27 | $4.80 | $4.81 | $4.58 | $4.66 | $27.91 | 22,831 |
| 2019-12-26 | $4.76 | $4.82 | $4.71 | $4.78 | $28.63 | 42,684 |
| 2019-12-24 | $4.65 | $4.77 | $4.60 | $4.76 | $28.51 | 32,341 |
| 2019-12-23 | $4.48 | $4.69 | $4.45 | $4.64 | $27.79 | 41,051 |
| 2019-12-20 | $4.59 | $4.59 | $4.38 | $4.50 | $26.95 | 104,464 |
| 2019-12-19 | $4.42 | $4.65 | $4.41 | $4.56 | $27.31 | 65,984 |
| 2019-12-18 | $4.10 | $4.45 | $4.10 | $4.41 | $26.41 | 70,625 |
| 2019-12-17 | $4.10 | $4.13 | $4.00 | $4.09 | $24.49 | 44,307 |
| 2019-12-16 | $4.20 | $4.25 | $4.07 | $4.11 | $24.61 | 45,520 |
| 2019-12-13 | $4.17 | $4.25 | $4.14 | $4.22 | $25.27 | 28,231 |
| 2019-12-12 | $4.26 | $4.29 | $4.14 | $4.17 | $24.97 | 60,046 |
| 2019-12-11 | $4.27 | $4.31 | $4.20 | $4.26 | $25.51 | 38,256 |
| 2019-12-10 | $4.34 | $4.38 | $4.24 | $4.27 | $25.57 | 33,522 |
| 2019-12-09 | $4.44 | $4.50 | $4.27 | $4.35 | $26.05 | 53,010 |
| 2019-12-06 | $4.48 | $4.61 | $4.43 | $4.44 | $26.59 | 39,017 |
| 2019-12-05 | $4.54 | $4.66 | $4.41 | $4.41 | $26.41 | 38,462 |
| 2019-12-04 | $4.55 | $4.70 | $4.51 | $4.53 | $27.13 | 35,256 |
| 2019-12-03 | $4.62 | $4.62 | $4.34 | $4.56 | $27.31 | 42,383 |
| 2019-12-02 | $4.74 | $4.78 | $4.57 | $4.69 | $28.09 | 61,819 |
| 2019-11-29 | $4.49 | $4.88 | $4.46 | $4.77 | $28.57 | 73,905 |
| 2019-11-27 | $4.49 | $4.50 | $4.34 | $4.44 | $26.59 | 43,057 |
| 2019-11-26 | $4.48 | $4.59 | $4.42 | $4.48 | $26.83 | 98,187 |
| 2019-11-25 | $4.30 | $4.51 | $4.29 | $4.46 | $26.71 | 71,643 |
| 2019-11-22 | $4.25 | $4.36 | $4.25 | $4.32 | $25.87 | 61,678 |
| 2019-11-21 | $4.11 | $4.26 | $4.09 | $4.26 | $25.51 | 64,171 |
| 2019-11-20 | $4.07 | $4.18 | $4.05 | $4.16 | $24.91 | 70,687 |
| 2019-11-19 | $4.09 | $4.19 | $4.06 | $4.08 | $24.43 | 33,822 |
| 2019-11-18 | $4.09 | $4.10 | $3.95 | $4.05 | $24.25 | 29,651 |
| 2019-11-15 | $3.93 | $4.06 | $3.79 | $4.05 | $24.25 | 51,860 |
| 2019-11-14 | $3.92 | $3.97 | $3.85 | $3.92 | $23.48 | 57,291 |
| 2019-11-13 | $4.06 | $4.06 | $3.93 | $3.95 | $23.66 | 48,068 |
| 2019-11-12 | $4.03 | $4.20 | $3.99 | $4.07 | $24.37 | 33,708 |
| 2019-11-11 | $4.03 | $4.10 | $3.97 | $4.06 | $24.31 | 42,815 |
| 2019-11-08 | $3.93 | $4.05 | $3.90 | $4.05 | $24.25 | 57,962 |
| 2019-11-07 | $4.18 | $4.23 | $3.92 | $3.95 | $23.66 | 82,810 |
| 2019-11-06 | $4.42 | $4.44 | $4.16 | $4.18 | $25.03 | 68,530 |
| 2019-11-05 | $4.52 | $4.60 | $4.40 | $4.42 | $26.47 | 54,245 |
| 2019-11-04 | $4.61 | $4.67 | $4.50 | $4.53 | $27.13 | 42,632 |
| 2019-11-01 | $4.34 | $4.58 | $4.29 | $4.56 | $27.31 | 79,327 |
| 2019-10-31 | $4.47 | $4.47 | $4.23 | $4.34 | $25.99 | 104,308 |
| 2019-10-30 | $4.64 | $4.71 | $4.41 | $4.44 | $26.59 | 91,555 |
| 2019-10-29 | $4.54 | $4.73 | $4.44 | $4.66 | $27.91 | 57,968 |
| 2019-10-28 | $4.41 | $4.60 | $4.40 | $4.55 | $27.25 | 76,454 |
| 2019-10-25 | $4.45 | $4.57 | $4.37 | $4.38 | $26.23 | 87,537 |
| 2019-10-24 | $4.66 | $4.74 | $4.44 | $4.48 | $26.83 | 101,933 |
| 2019-10-23 | $4.26 | $4.70 | $4.25 | $4.65 | $27.85 | 251,232 |
| 2019-10-22 | $4.47 | $4.59 | $4.21 | $4.26 | $25.51 | 353,527 |
| 2019-10-21 | $4.52 | $4.55 | $4.37 | $4.46 | $26.71 | 75,627 |
| 2019-10-18 | $4.44 | $4.54 | $4.41 | $4.48 | $26.83 | 19,053 |
| 2019-10-17 | $4.52 | $4.60 | $4.46 | $4.49 | $26.89 | 22,718 |
| 2019-10-16 | $4.66 | $4.70 | $4.46 | $4.48 | $26.83 | 21,990 |
| 2019-10-15 | $4.68 | $4.78 | $4.57 | $4.63 | $27.73 | 41,310 |
| 2019-10-14 | $4.56 | $4.68 | $4.52 | $4.66 | $27.91 | 17,548 |
| 2019-10-11 | $4.71 | $4.81 | $4.61 | $4.61 | $27.61 | 29,230 |
| 2019-10-10 | $4.50 | $4.72 | $4.44 | $4.66 | $27.91 | 29,230 |
| 2019-10-09 | $4.37 | $4.50 | $4.37 | $4.49 | $26.89 | 25,499 |
| 2019-10-08 | $4.43 | $4.47 | $4.38 | $4.39 | $26.29 | 19,653 |
| 2019-10-07 | $4.38 | $4.54 | $4.38 | $4.48 | $26.83 | 23,503 |
| 2019-10-04 | $4.31 | $4.49 | $4.29 | $4.44 | $26.59 | 25,004 |
| 2019-10-03 | $4.32 | $4.38 | $4.21 | $4.31 | $25.81 | 54,340 |
| 2019-10-02 | $4.29 | $4.37 | $4.21 | $4.31 | $25.81 | 57,881 |
| 2019-10-01 | $4.41 | $4.58 | $4.34 | $4.35 | $26.05 | 28,152 |
| 2019-09-30 | $4.39 | $4.42 | $4.32 | $4.38 | $26.23 | 28,598 |
| 2019-09-27 | $4.30 | $4.41 | $4.30 | $4.36 | $26.11 | 18,141 |
| 2019-09-26 | $4.36 | $4.37 | $4.25 | $4.30 | $25.75 | 20,243 |
| 2019-09-25 | $4.38 | $4.41 | $4.21 | $4.36 | $26.11 | 31,052 |
| 2019-09-24 | $4.52 | $4.52 | $4.27 | $4.38 | $26.23 | 33,963 |
| 2019-09-23 | $4.45 | $4.52 | $4.38 | $4.50 | $26.95 | 25,010 |
| 2019-09-20 | $4.45 | $4.55 | $4.41 | $4.44 | $26.59 | 64,434 |
| 2019-09-19 | $4.56 | $4.63 | $4.45 | $4.46 | $26.71 | 33,465 |
| 2019-09-18 | $4.71 | $4.71 | $4.55 | $4.58 | $27.43 | 25,963 |
| 2019-09-17 | $4.84 | $4.84 | $4.62 | $4.65 | $27.85 | 31,709 |
| 2019-09-16 | $5.05 | $5.15 | $4.80 | $4.84 | $28.99 | 44,622 |
| 2019-09-13 | $5.00 | $5.12 | $4.95 | $5.00 | $29.94 | 100,688 |
| 2019-09-12 | $5.00 | $5.05 | $4.87 | $4.98 | $29.82 | 70,949 |
| 2019-09-11 | $4.91 | $5.05 | $4.79 | $4.99 | $29.88 | 38,177 |
| 2019-09-10 | $4.91 | $5.02 | $4.82 | $4.88 | $29.23 | 42,375 |
| 2019-09-09 | $4.77 | $4.96 | $4.76 | $4.90 | $29.34 | 42,946 |
| 2019-09-06 | $4.73 | $4.83 | $4.65 | $4.78 | $28.63 | 25,667 |
| 2019-09-05 | $4.75 | $4.88 | $4.67 | $4.72 | $28.27 | 49,182 |
| 2019-09-04 | $4.64 | $4.75 | $4.57 | $4.69 | $28.09 | 41,714 |
| 2019-09-03 | $4.62 | $4.74 | $4.54 | $4.64 | $27.79 | 76,067 |
| 2019-08-30 | $4.44 | $4.75 | $4.44 | $4.60 | $27.55 | 103,098 |
| 2019-08-29 | $4.27 | $4.40 | $4.19 | $4.29 | $25.69 | 55,308 |
| 2019-08-28 | $4.23 | $4.33 | $4.09 | $4.20 | $25.15 | 116,053 |
| 2019-08-27 | $4.41 | $4.45 | $3.99 | $4.21 | $25.21 | 144,168 |
| 2019-08-26 | $4.23 | $4.59 | $4.23 | $4.34 | $25.99 | 76,966 |
| 2019-08-23 | $4.50 | $4.50 | $4.13 | $4.20 | $25.15 | 80,698 |
| 2019-08-22 | $4.55 | $4.68 | $4.48 | $4.59 | $27.49 | 60,980 |
| 2019-08-21 | $4.57 | $4.64 | $4.51 | $4.55 | $27.25 | 31,030 |
| 2019-08-20 | $4.52 | $4.57 | $4.41 | $4.55 | $27.25 | 36,233 |
| 2019-08-19 | $4.36 | $4.55 | $4.32 | $4.52 | $27.07 | 54,068 |
| 2019-08-16 | $4.20 | $4.35 | $4.16 | $4.28 | $25.63 | 35,904 |
| 2019-08-15 | $4.25 | $4.27 | $4.13 | $4.18 | $25.03 | 26,127 |
| 2019-08-14 | $4.28 | $4.34 | $4.11 | $4.22 | $25.27 | 46,011 |
| 2019-08-13 | $4.01 | $4.40 | $4.01 | $4.34 | $25.99 | 69,964 |
| 2019-08-12 | $4.04 | $4.10 | $3.96 | $4.04 | $24.19 | 48,348 |
| 2019-08-09 | $4.19 | $4.21 | $3.88 | $4.10 | $24.55 | 83,795 |
| 2019-08-08 | $4.12 | $4.23 | $4.08 | $4.18 | $25.03 | 43,237 |
| 2019-08-07 | $4.35 | $4.39 | $4.10 | $4.11 | $24.61 | 53,372 |
| 2019-08-06 | $4.22 | $4.41 | $4.22 | $4.34 | $25.99 | 73,721 |
| 2019-08-05 | $4.37 | $4.37 | $4.15 | $4.23 | $25.33 | 109,655 |
| 2019-08-02 | $4.53 | $4.60 | $4.32 | $4.47 | $26.77 | 83,848 |
| 2019-08-01 | $4.61 | $4.94 | $4.54 | $4.56 | $27.31 | 201,802 |
| 2019-07-31 | $4.58 | $4.84 | $4.58 | $4.63 | $27.73 | 331,574 |
| 2019-07-30 | $4.42 | $4.64 | $4.38 | $4.62 | $27.67 | 207,984 |
| 2019-07-29 | $4.51 | $4.73 | $4.51 | $4.67 | $27.97 | 90,421 |
| 2019-07-26 | $4.68 | $4.74 | $4.49 | $4.50 | $26.95 | 146,012 |
| 2019-07-25 | $4.67 | $4.90 | $4.33 | $4.73 | $28.33 | 532,967 |
| 2019-07-24 | $4.80 | $4.82 | $4.27 | $4.49 | $26.89 | 633,801 |
| 2019-07-23 | $5.50 | $5.59 | $5.43 | $5.49 | $32.88 | 25,090 |
| 2019-07-22 | $5.21 | $5.55 | $5.21 | $5.50 | $32.94 | 31,814 |
| 2019-07-19 | $5.19 | $5.33 | $5.06 | $5.19 | $31.08 | 67,609 |
| 2019-07-18 | $5.33 | $5.33 | $5.16 | $5.22 | $31.26 | 26,396 |
| 2019-07-17 | $5.48 | $5.50 | $5.26 | $5.32 | $31.86 | 31,725 |
| 2019-07-16 | $5.58 | $5.63 | $5.45 | $5.49 | $32.88 | 28,684 |
| 2019-07-15 | $5.70 | $5.72 | $5.57 | $5.58 | $33.42 | 23,387 |
| 2019-07-12 | $5.67 | $5.72 | $5.61 | $5.65 | $33.84 | 22,950 |
| 2019-07-11 | $5.59 | $5.74 | $5.52 | $5.68 | $34.02 | 26,706 |
| 2019-07-10 | $5.73 | $5.73 | $5.56 | $5.59 | $33.48 | 23,364 |
| 2019-07-09 | $5.66 | $5.73 | $5.49 | $5.70 | $34.14 | 36,270 |
| 2019-07-08 | $5.65 | $5.74 | $5.60 | $5.68 | $34.02 | 42,546 |
| 2019-07-05 | $5.50 | $5.68 | $5.45 | $5.65 | $33.84 | 41,407 |
| 2019-07-03 | $5.45 | $5.51 | $5.42 | $5.50 | $32.94 | 36,936 |
| 2019-07-02 | $5.27 | $5.46 | $5.21 | $5.44 | $32.58 | 30,584 |
| 2019-07-01 | $5.26 | $5.42 | $5.23 | $5.28 | $31.62 | 66,156 |
| 2019-06-28 | $5.00 | $5.28 | $4.97 | $5.24 | $31.38 | 99,442 |
| 2019-06-27 | $4.79 | $5.05 | $4.78 | $5.00 | $29.94 | 94,809 |
| 2019-06-26 | $4.66 | $4.78 | $4.64 | $4.78 | $28.63 | 37,215 |
| 2019-06-25 | $4.72 | $4.77 | $4.55 | $4.59 | $27.49 | 35,936 |
| 2019-06-24 | $4.94 | $5.03 | $4.70 | $4.73 | $28.33 | 19,017 |
| 2019-06-21 | $4.89 | $5.00 | $4.85 | $4.99 | $29.88 | 55,909 |
| 2019-06-20 | $4.92 | $5.06 | $4.90 | $4.93 | $29.52 | 17,676 |
| 2019-06-19 | $4.86 | $4.98 | $4.84 | $4.87 | $29.17 | 16,475 |
| 2019-06-18 | $4.77 | $4.96 | $4.75 | $4.86 | $29.11 | 24,825 |
| 2019-06-17 | $4.69 | $4.80 | $4.68 | $4.76 | $28.51 | 13,774 |
| 2019-06-14 | $4.81 | $4.85 | $4.67 | $4.69 | $28.09 | 22,953 |
| 2019-06-13 | $4.75 | $4.89 | $4.74 | $4.82 | $28.87 | 20,447 |
| 2019-06-12 | $4.76 | $4.80 | $4.64 | $4.71 | $28.21 | 37,940 |
| 2019-06-11 | $4.85 | $4.88 | $4.79 | $4.81 | $28.81 | 16,725 |
| 2019-06-10 | $4.90 | $4.97 | $4.76 | $4.80 | $28.75 | 44,031 |
| 2019-06-07 | $4.72 | $4.88 | $4.68 | $4.86 | $29.11 | 36,699 |
| 2019-06-06 | $4.73 | $4.83 | $4.63 | $4.72 | $28.27 | 57,155 |
| 2019-06-05 | $4.69 | $4.74 | $4.58 | $4.71 | $28.21 | 120,058 |
| 2019-06-04 | $4.71 | $4.86 | $4.64 | $4.69 | $28.09 | 31,192 |
| 2019-06-03 | $4.68 | $4.77 | $4.59 | $4.63 | $27.73 | 51,847 |
| 2019-05-31 | $4.57 | $4.76 | $4.57 | $4.66 | $27.91 | 32,695 |
| 2019-05-30 | $4.67 | $4.69 | $4.58 | $4.64 | $27.79 | 20,787 |
| 2019-05-29 | $4.71 | $4.73 | $4.60 | $4.69 | $28.09 | 35,070 |
| 2019-05-28 | $4.81 | $4.86 | $4.67 | $4.73 | $28.33 | 57,887 |
| 2019-05-24 | $4.89 | $5.00 | $4.83 | $4.85 | $29.05 | 20,305 |
| 2019-05-23 | $5.23 | $5.25 | $4.69 | $4.87 | $29.17 | 75,236 |
| 2019-05-22 | $5.25 | $5.28 | $5.19 | $5.23 | $31.32 | 22,850 |
| 2019-05-21 | $5.28 | $5.31 | $5.20 | $5.28 | $31.62 | 19,559 |
| 2019-05-20 | $5.27 | $5.30 | $5.17 | $5.26 | $31.50 | 27,396 |
| 2019-05-17 | $5.26 | $5.36 | $5.20 | $5.30 | $31.74 | 24,872 |
| 2019-05-16 | $5.36 | $5.41 | $5.30 | $5.32 | $31.86 | 17,760 |
| 2019-05-15 | $5.28 | $5.39 | $5.27 | $5.34 | $31.98 | 31,299 |
| 2019-05-14 | $5.33 | $5.41 | $5.31 | $5.37 | $32.16 | 21,749 |
| 2019-05-13 | $5.36 | $5.38 | $5.27 | $5.31 | $31.80 | 41,997 |
| 2019-05-10 | $5.29 | $5.53 | $5.29 | $5.47 | $32.76 | 55,714 |
| 2019-05-09 | $5.49 | $5.53 | $5.29 | $5.31 | $31.80 | 48,613 |
| 2019-05-08 | $5.49 | $5.69 | $5.30 | $5.55 | $33.24 | 42,004 |
| 2019-05-07 | $5.38 | $5.60 | $5.27 | $5.40 | $32.34 | 50,302 |
| 2019-05-06 | $5.54 | $5.70 | $5.45 | $5.65 | $33.84 | 22,053 |
| 2019-05-03 | $5.65 | $5.71 | $5.42 | $5.70 | $34.14 | 39,874 |
| 2019-05-02 | $5.82 | $5.85 | $5.52 | $5.60 | $33.54 | 51,433 |
| 2019-05-01 | $5.66 | $5.92 | $5.59 | $5.81 | $34.79 | 79,331 |
| 2019-04-30 | $5.50 | $5.63 | $5.42 | $5.45 | $32.64 | 66,553 |
| 2019-04-29 | $5.21 | $5.61 | $5.11 | $5.48 | $32.82 | 57,561 |
| 2019-04-26 | $5.00 | $5.33 | $4.98 | $5.22 | $31.26 | 45,400 |
| 2019-04-25 | $5.26 | $5.29 | $5.06 | $5.09 | $30.48 | 20,680 |
| 2019-04-24 | $5.38 | $5.45 | $5.24 | $5.26 | $31.50 | 34,361 |
| 2019-04-23 | $5.20 | $5.38 | $5.18 | $5.38 | $32.22 | 43,745 |
| 2019-04-22 | $5.18 | $5.27 | $5.09 | $5.22 | $31.26 | 25,403 |
| 2019-04-18 | $5.14 | $5.18 | $5.04 | $5.11 | $30.60 | 24,358 |
| 2019-04-17 | $5.17 | $5.21 | $5.06 | $5.14 | $30.78 | 33,987 |
| 2019-04-16 | $5.20 | $5.20 | $5.10 | $5.16 | $30.90 | 24,091 |
| 2019-04-15 | $5.16 | $5.26 | $5.09 | $5.17 | $30.96 | 25,056 |
| 2019-04-12 | $5.12 | $5.20 | $5.02 | $5.16 | $30.90 | 32,248 |
| 2019-04-11 | $5.17 | $5.17 | $5.04 | $5.08 | $30.42 | 46,021 |
| 2019-04-10 | $4.90 | $5.19 | $4.90 | $5.13 | $30.72 | 113,700 |
| 2019-04-09 | $5.04 | $5.04 | $4.83 | $4.89 | $29.29 | 45,076 |
| 2019-04-08 | $5.12 | $5.29 | $5.02 | $5.06 | $30.30 | 52,305 |
| 2019-04-05 | $4.86 | $5.18 | $4.85 | $5.13 | $30.72 | 78,822 |
| 2019-04-04 | $4.71 | $4.88 | $4.68 | $4.86 | $29.11 | 24,833 |
| 2019-04-03 | $4.75 | $4.80 | $4.66 | $4.72 | $28.27 | 20,050 |
| 2019-04-02 | $4.80 | $4.83 | $4.66 | $4.71 | $28.21 | 24,303 |
| 2019-04-01 | $4.72 | $4.85 | $4.70 | $4.79 | $28.69 | 38,848 |
| 2019-03-29 | $4.59 | $4.71 | $4.54 | $4.65 | $27.85 | 68,096 |
| 2019-03-28 | $4.57 | $4.70 | $4.52 | $4.56 | $27.31 | 36,062 |
| 2019-03-27 | $4.34 | $4.64 | $4.29 | $4.58 | $27.43 | 71,148 |
| 2019-03-26 | $4.49 | $4.50 | $4.25 | $4.31 | $25.81 | 36,517 |
| 2019-03-25 | $4.37 | $4.52 | $4.27 | $4.45 | $26.65 | 56,002 |
| 2019-03-22 | $4.60 | $4.60 | $4.36 | $4.38 | $26.23 | 76,583 |
| 2019-03-21 | $4.63 | $4.67 | $4.58 | $4.63 | $27.73 | 34,788 |
| 2019-03-20 | $4.67 | $4.80 | $4.61 | $4.67 | $27.97 | 34,180 |
| 2019-03-19 | $4.75 | $4.79 | $4.68 | $4.69 | $28.09 | 47,748 |
| 2019-03-18 | $4.70 | $4.84 | $4.69 | $4.74 | $28.39 | 69,189 |
| 2019-03-15 | $4.65 | $4.86 | $4.64 | $4.73 | $28.33 | 84,361 |
| 2019-03-14 | $4.61 | $4.75 | $4.57 | $4.64 | $27.79 | 60,982 |
| 2019-03-13 | $4.77 | $4.84 | $4.57 | $4.59 | $27.49 | 79,733 |
| 2019-03-12 | $4.65 | $4.78 | $4.63 | $4.75 | $28.45 | 36,608 |
| 2019-03-11 | $4.49 | $4.67 | $4.46 | $4.65 | $27.85 | 79,866 |
| 2019-03-08 | $4.53 | $4.53 | $4.21 | $4.41 | $26.41 | 117,397 |
| 2019-03-07 | $4.55 | $4.69 | $4.46 | $4.58 | $27.43 | 83,903 |
| 2019-03-06 | $4.93 | $4.95 | $4.51 | $4.59 | $27.49 | 59,835 |
| 2019-03-05 | $4.87 | $4.94 | $4.82 | $4.83 | $28.93 | 74,762 |
| 2019-03-04 | $4.85 | $4.91 | $4.71 | $4.83 | $28.93 | 59,168 |
| 2019-03-01 | $4.92 | $5.01 | $4.72 | $4.80 | $28.75 | 41,979 |
| 2019-02-28 | $5.02 | $5.02 | $4.87 | $4.89 | $29.29 | 26,152 |
| 2019-02-27 | $5.01 | $5.04 | $4.89 | $5.01 | $30.00 | 26,426 |
| 2019-02-26 | $5.01 | $5.08 | $4.98 | $5.04 | $30.18 | 31,854 |
| 2019-02-25 | $4.98 | $5.15 | $4.95 | $5.04 | $30.18 | 54,290 |
| 2019-02-22 | $4.82 | $5.10 | $4.82 | $5.06 | $30.30 | 73,953 |
| 2019-02-21 | $4.79 | $4.90 | $4.72 | $4.82 | $28.87 | 52,996 |
| 2019-02-20 | $4.82 | $4.82 | $4.62 | $4.72 | $28.27 | 37,915 |
| 2019-02-19 | $4.84 | $4.94 | $4.70 | $4.77 | $28.57 | 26,361 |
| 2019-02-15 | $4.72 | $4.93 | $4.70 | $4.83 | $28.93 | 49,458 |
| 2019-02-14 | $4.62 | $4.71 | $4.55 | $4.68 | $28.03 | 34,247 |
| 2019-02-13 | $4.76 | $4.85 | $4.55 | $4.63 | $27.73 | 65,280 |
| 2019-02-12 | $4.30 | $4.73 | $4.25 | $4.68 | $28.03 | 117,060 |
| 2019-02-11 | $4.05 | $4.32 | $4.03 | $4.31 | $25.81 | 32,431 |
| 2019-02-08 | $4.05 | $4.08 | $3.85 | $4.03 | $24.13 | 48,460 |
| 2019-02-07 | $4.22 | $4.31 | $3.99 | $4.02 | $24.07 | 47,181 |
| 2019-02-06 | $4.11 | $4.31 | $4.08 | $4.27 | $25.57 | 52,424 |
| 2019-02-05 | $4.12 | $4.14 | $4.07 | $4.09 | $24.49 | 28,138 |
| 2019-02-04 | $4.10 | $4.17 | $4.08 | $4.09 | $24.49 | 26,045 |
| 2019-02-01 | $4.14 | $4.18 | $4.01 | $4.11 | $24.61 | 51,844 |
| 2019-01-31 | $4.15 | $4.23 | $4.07 | $4.11 | $24.61 | 55,150 |
| 2019-01-30 | $4.13 | $4.16 | $3.96 | $4.13 | $24.73 | 64,713 |
| 2019-01-29 | $4.20 | $4.24 | $4.11 | $4.14 | $24.79 | 26,361 |
| 2019-01-28 | $4.45 | $4.50 | $4.10 | $4.16 | $24.91 | 61,447 |
| 2019-01-25 | $4.49 | $4.54 | $4.41 | $4.43 | $26.53 | 30,937 |
| 2019-01-24 | $4.46 | $4.53 | $4.33 | $4.49 | $26.89 | 44,411 |
| 2019-01-23 | $4.37 | $4.51 | $4.35 | $4.48 | $26.83 | 64,049 |
| 2019-01-22 | $4.86 | $4.92 | $4.22 | $4.28 | $25.63 | 70,182 |
| 2019-01-18 | $4.83 | $4.98 | $4.81 | $4.90 | $29.34 | 44,838 |
| 2019-01-17 | $4.78 | $4.86 | $4.71 | $4.83 | $28.93 | 17,304 |
| 2019-01-16 | $4.76 | $4.89 | $4.76 | $4.79 | $28.69 | 19,330 |
| 2019-01-15 | $5.01 | $5.05 | $4.72 | $4.76 | $28.51 | 18,362 |
| 2019-01-14 | $5.03 | $5.14 | $4.93 | $5.02 | $30.06 | 27,125 |
| 2019-01-11 | $5.00 | $5.10 | $4.94 | $5.08 | $30.42 | 23,484 |
| 2019-01-10 | $5.10 | $5.13 | $4.89 | $4.98 | $29.82 | 37,100 |
| 2019-01-09 | $5.20 | $5.24 | $5.09 | $5.15 | $30.84 | 61,347 |
| 2019-01-08 | $5.24 | $5.30 | $5.10 | $5.16 | $30.90 | 39,766 |
| 2019-01-07 | $4.93 | $5.20 | $4.80 | $5.10 | $30.54 | 35,734 |
| 2019-01-04 | $4.75 | $4.93 | $4.71 | $4.92 | $29.46 | 41,326 |
| 2019-01-03 | $4.72 | $4.75 | $4.61 | $4.68 | $28.03 | 22,675 |
| 2019-01-02 | $4.60 | $4.78 | $4.51 | $4.72 | $28.27 | 23,602 |
| 2018-12-31 | $4.58 | $4.64 | $4.44 | $4.61 | $27.61 | 34,658 |
| 2018-12-28 | $4.49 | $4.61 | $4.39 | $4.59 | $27.49 | 51,345 |
| 2018-12-27 | $4.37 | $4.49 | $4.33 | $4.48 | $26.83 | 50,777 |
| 2018-12-26 | $4.25 | $4.47 | $4.06 | $4.43 | $26.53 | 65,158 |
| 2018-12-24 | $4.29 | $4.29 | $4.08 | $4.20 | $25.15 | 31,631 |
| 2018-12-21 | $4.45 | $4.56 | $4.24 | $4.28 | $25.63 | 124,245 |
| 2018-12-20 | $4.41 | $4.56 | $4.30 | $4.45 | $26.65 | 88,483 |
| 2018-12-19 | $4.27 | $4.58 | $4.27 | $4.41 | $26.41 | 52,906 |
| 2018-12-18 | $4.38 | $4.41 | $4.03 | $4.35 | $26.05 | 45,809 |
| 2018-12-17 | $4.67 | $4.72 | $4.24 | $4.38 | $26.23 | 79,494 |
| 2018-12-14 | $4.56 | $4.76 | $4.55 | $4.71 | $28.21 | 48,397 |
| 2018-12-13 | $4.71 | $4.75 | $4.46 | $4.61 | $27.61 | 86,746 |
| 2018-12-12 | $4.79 | $4.82 | $4.70 | $4.71 | $28.21 | 23,035 |
| 2018-12-11 | $4.70 | $4.76 | $4.63 | $4.71 | $28.21 | 27,810 |
| 2018-12-10 | $4.76 | $4.83 | $4.51 | $4.63 | $27.73 | 44,721 |
| 2018-12-07 | $4.75 | $4.94 | $4.73 | $4.77 | $28.57 | 46,898 |
| 2018-12-06 | $4.70 | $4.79 | $4.61 | $4.74 | $28.39 | 45,567 |
| 2018-12-04 | $4.84 | $4.93 | $4.75 | $4.78 | $28.63 | 83,606 |
| 2018-12-03 | $4.75 | $4.98 | $4.70 | $4.88 | $29.23 | 44,636 |
| 2018-11-30 | $4.62 | $4.69 | $4.52 | $4.68 | $28.03 | 28,125 |
| 2018-11-29 | $4.59 | $4.85 | $4.59 | $4.67 | $27.97 | 19,895 |
| 2018-11-28 | $4.81 | $4.81 | $4.60 | $4.65 | $27.85 | 32,046 |
| 2018-11-27 | $4.48 | $4.85 | $4.40 | $4.76 | $28.51 | 50,734 |
| 2018-11-26 | $4.40 | $4.58 | $4.37 | $4.48 | $26.83 | 39,407 |
| 2018-11-23 | $4.62 | $4.71 | $4.33 | $4.35 | $26.05 | 22,690 |
| 2018-11-21 | $4.40 | $4.79 | $4.40 | $4.62 | $27.67 | 35,708 |
| 2018-11-20 | $4.37 | $4.53 | $4.26 | $4.37 | $26.17 | 125,511 |
| 2018-11-19 | $4.67 | $4.77 | $4.39 | $4.46 | $26.71 | 47,807 |
| 2018-11-16 | $4.68 | $4.73 | $4.51 | $4.72 | $28.27 | 68,949 |
| 2018-11-15 | $4.69 | $4.81 | $4.53 | $4.71 | $28.21 | 91,278 |
| 2018-11-14 | $4.75 | $4.77 | $4.46 | $4.65 | $27.85 | 141,003 |
| 2018-11-13 | $4.72 | $4.75 | $4.49 | $4.71 | $28.21 | 130,063 |
| 2018-11-12 | $4.32 | $4.68 | $4.22 | $4.67 | $27.97 | 131,355 |
| 2018-11-09 | $4.45 | $4.45 | $4.23 | $4.29 | $25.69 | 75,896 |
| 2018-11-08 | $5.01 | $5.01 | $4.42 | $4.43 | $26.53 | 87,834 |
| 2018-11-07 | $5.16 | $5.16 | $4.63 | $5.09 | $30.48 | 62,554 |
| 2018-11-06 | $4.95 | $4.97 | $4.86 | $4.97 | $29.76 | 22,614 |
| 2018-11-05 | $5.10 | $5.21 | $4.89 | $4.94 | $29.58 | 18,774 |
| 2018-11-02 | $5.16 | $5.33 | $5.03 | $5.07 | $30.36 | 29,796 |
| 2018-11-01 | $5.02 | $5.22 | $4.99 | $5.10 | $30.54 | 35,140 |
| 2018-10-31 | $4.86 | $5.04 | $4.81 | $4.99 | $29.88 | 40,457 |
| 2018-10-30 | $4.69 | $4.90 | $4.68 | $4.82 | $28.87 | 42,254 |
| 2018-10-29 | $4.78 | $5.01 | $4.67 | $4.70 | $28.15 | 53,505 |
| 2018-10-26 | $4.78 | $4.84 | $4.68 | $4.74 | $28.39 | 44,536 |
| 2018-10-25 | $4.69 | $4.93 | $4.69 | $4.90 | $29.34 | 52,249 |
| 2018-10-24 | $5.08 | $5.12 | $4.59 | $4.63 | $27.73 | 65,430 |
| 2018-10-23 | $5.21 | $5.21 | $4.98 | $5.01 | $30.00 | 37,580 |
| 2018-10-22 | $4.88 | $5.37 | $4.84 | $5.31 | $31.80 | 77,280 |
| 2018-10-19 | $5.01 | $5.06 | $4.85 | $4.88 | $29.23 | 44,685 |
| 2018-10-18 | $5.03 | $5.17 | $5.00 | $5.02 | $30.06 | 31,913 |
| 2018-10-17 | $5.19 | $5.22 | $5.02 | $5.07 | $30.36 | 24,677 |
| 2018-10-16 | $5.20 | $5.24 | $5.08 | $5.20 | $31.14 | 24,258 |
| 2018-10-15 | $5.24 | $5.24 | $5.08 | $5.17 | $30.96 | 31,065 |
| 2018-10-12 | $5.29 | $5.31 | $5.13 | $5.21 | $31.20 | 35,362 |
| 2018-10-11 | $5.33 | $5.44 | $5.21 | $5.23 | $31.32 | 46,265 |
| 2018-10-10 | $5.54 | $5.54 | $5.30 | $5.33 | $31.92 | 76,379 |
| 2018-10-09 | $5.64 | $5.71 | $5.50 | $5.55 | $33.24 | 27,957 |
| 2018-10-08 | $5.64 | $5.66 | $5.56 | $5.62 | $33.66 | 23,003 |
| 2018-10-05 | $5.74 | $5.83 | $5.57 | $5.66 | $33.90 | 33,807 |
| 2018-10-04 | $5.98 | $5.98 | $5.66 | $5.71 | $34.20 | 86,025 |
| 2018-10-03 | $5.74 | $5.80 | $5.64 | $5.70 | $34.14 | 35,636 |
| 2018-10-02 | $5.82 | $5.88 | $5.68 | $5.72 | $34.26 | 37,421 |
| 2018-10-01 | $5.62 | $5.94 | $5.60 | $5.84 | $34.97 | 123,660 |
| 2018-09-28 | $5.63 | $5.73 | $5.49 | $5.62 | $33.66 | 48,796 |
| 2018-09-27 | $5.58 | $5.70 | $5.58 | $5.66 | $33.90 | 34,775 |
| 2018-09-26 | $5.63 | $5.73 | $5.52 | $5.55 | $33.24 | 32,239 |
| 2018-09-25 | $5.66 | $5.75 | $5.63 | $5.64 | $33.78 | 27,244 |
| 2018-09-24 | $5.69 | $5.76 | $5.53 | $5.67 | $33.96 | 45,044 |
| 2018-09-21 | $5.79 | $5.95 | $5.65 | $5.66 | $33.90 | 377,728 |
| 2018-09-20 | $5.65 | $5.82 | $5.57 | $5.78 | $34.62 | 68,344 |
| 2018-09-19 | $5.61 | $5.76 | $5.48 | $5.60 | $33.54 | 55,330 |
| 2018-09-18 | $5.65 | $5.74 | $5.45 | $5.59 | $33.48 | 48,230 |
| 2018-09-17 | $5.67 | $5.74 | $5.63 | $5.64 | $33.78 | 48,995 |
| 2018-09-14 | $5.55 | $5.67 | $5.55 | $5.63 | $33.72 | 43,327 |
| 2018-09-13 | $5.64 | $5.64 | $5.51 | $5.60 | $33.54 | 45,504 |
| 2018-09-12 | $5.54 | $5.70 | $5.54 | $5.60 | $33.54 | 57,902 |
| 2018-09-11 | $5.35 | $5.61 | $5.28 | $5.59 | $33.48 | 81,804 |
| 2018-09-10 | $4.88 | $5.44 | $4.88 | $5.38 | $32.22 | 71,400 |
| 2018-09-07 | $4.88 | $4.95 | $4.85 | $4.86 | $29.11 | 18,785 |
| 2018-09-06 | $5.04 | $5.04 | $4.87 | $4.90 | $29.34 | 27,628 |
| 2018-09-05 | $4.98 | $5.10 | $4.89 | $5.00 | $29.94 | 44,914 |
| 2018-09-04 | $5.00 | $5.00 | $4.87 | $4.98 | $29.82 | 30,769 |
| 2018-08-31 | $5.13 | $5.14 | $4.88 | $5.01 | $30.00 | 55,465 |
| 2018-08-30 | $5.12 | $5.15 | $5.02 | $5.14 | $30.78 | 25,928 |
| 2018-08-29 | $5.06 | $5.14 | $5.04 | $5.11 | $30.60 | 30,043 |
| 2018-08-28 | $5.15 | $5.16 | $5.04 | $5.06 | $30.30 | 35,630 |
| 2018-08-27 | $5.20 | $5.30 | $5.12 | $5.14 | $30.78 | 38,319 |
| 2018-08-24 | $5.20 | $5.27 | $5.10 | $5.16 | $30.90 | 35,825 |
| 2018-08-23 | $5.31 | $5.33 | $5.13 | $5.17 | $30.96 | 27,518 |
| 2018-08-22 | $5.40 | $5.49 | $5.30 | $5.31 | $31.80 | 26,574 |
| 2018-08-21 | $5.35 | $5.50 | $5.35 | $5.39 | $32.28 | 29,858 |
| 2018-08-20 | $5.28 | $5.40 | $5.25 | $5.33 | $31.92 | 28,227 |
| 2018-08-17 | $5.14 | $5.31 | $5.12 | $5.28 | $31.62 | 23,254 |
| 2018-08-16 | $5.14 | $5.23 | $5.08 | $5.17 | $30.96 | 90,052 |
| 2018-08-15 | $5.24 | $5.24 | $5.10 | $5.14 | $30.78 | 53,883 |
| 2018-08-14 | $5.20 | $5.34 | $5.12 | $5.24 | $31.38 | 42,032 |
| 2018-08-13 | $5.40 | $5.41 | $5.15 | $5.18 | $31.02 | 45,530 |
| 2018-08-10 | $5.35 | $5.45 | $5.27 | $5.40 | $32.34 | 31,443 |
| 2018-08-09 | $5.44 | $5.49 | $5.32 | $5.39 | $32.28 | 30,185 |
| 2018-08-08 | $5.60 | $5.60 | $5.29 | $5.45 | $32.64 | 38,681 |
| 2018-08-07 | $5.47 | $5.47 | $5.35 | $5.42 | $32.46 | 29,699 |
| 2018-08-06 | $5.45 | $5.51 | $5.41 | $5.42 | $32.46 | 17,383 |
| 2018-08-03 | $5.62 | $5.67 | $5.37 | $5.43 | $32.52 | 39,329 |
| 2018-08-02 | $5.62 | $5.67 | $5.53 | $5.59 | $33.48 | 20,653 |
| 2018-08-01 | $5.71 | $5.73 | $5.56 | $5.64 | $33.78 | 23,755 |
| 2018-07-31 | $5.56 | $5.78 | $5.56 | $5.75 | $34.44 | 36,765 |
| 2018-07-30 | $5.50 | $5.57 | $5.49 | $5.54 | $33.18 | 27,217 |
| 2018-07-27 | $5.60 | $5.64 | $5.46 | $5.46 | $32.70 | 32,074 |
| 2018-07-26 | $5.72 | $5.91 | $5.57 | $5.59 | $33.48 | 45,201 |
| 2018-07-25 | $6.09 | $6.09 | $5.63 | $5.75 | $34.44 | 108,467 |
| 2018-07-24 | $5.49 | $5.55 | $5.45 | $5.47 | $32.76 | 44,067 |
| 2018-07-23 | $5.46 | $5.55 | $5.39 | $5.48 | $32.82 | 43,958 |
| 2018-07-20 | $5.67 | $5.70 | $5.43 | $5.45 | $32.64 | 33,555 |
| 2018-07-19 | $5.71 | $5.76 | $5.64 | $5.69 | $34.08 | 27,688 |
| 2018-07-18 | $5.46 | $5.73 | $5.46 | $5.71 | $34.20 | 39,085 |
| 2018-07-17 | $5.28 | $5.45 | $5.28 | $5.41 | $32.40 | 29,372 |
| 2018-07-16 | $5.37 | $5.40 | $5.25 | $5.31 | $31.80 | 38,656 |
| 2018-07-13 | $5.37 | $5.43 | $5.35 | $5.38 | $32.22 | 16,911 |
| 2018-07-12 | $5.36 | $5.39 | $5.26 | $5.36 | $32.10 | 26,233 |
| 2018-07-11 | $5.41 | $5.43 | $5.28 | $5.35 | $32.04 | 34,756 |
| 2018-07-10 | $5.49 | $5.55 | $5.38 | $5.43 | $32.52 | 23,553 |
| 2018-07-09 | $5.42 | $5.50 | $5.34 | $5.48 | $32.82 | 25,836 |
| 2018-07-06 | $5.48 | $5.57 | $5.40 | $5.42 | $32.46 | 23,124 |
| 2018-07-05 | $5.52 | $5.54 | $5.45 | $5.49 | $32.88 | 18,811 |
| 2018-07-03 | $5.48 | $5.61 | $5.46 | $5.47 | $32.76 | 17,549 |
| 2018-07-02 | $5.35 | $5.45 | $5.32 | $5.43 | $32.52 | 44,650 |
| 2018-06-29 | $5.59 | $5.63 | $5.43 | $5.44 | $32.58 | 50,628 |
| 2018-06-28 | $5.69 | $5.69 | $5.49 | $5.54 | $33.18 | 53,572 |
| 2018-06-27 | $5.95 | $5.98 | $5.69 | $5.71 | $34.20 | 55,441 |
| 2018-06-26 | $6.02 | $6.04 | $5.89 | $5.96 | $35.69 | 48,484 |
| 2018-06-25 | $6.09 | $6.11 | $5.85 | $6.00 | $35.93 | 82,575 |
| 2018-06-22 | $5.91 | $6.14 | $5.89 | $6.11 | $36.59 | 402,608 |
| 2018-06-21 | $5.92 | $5.96 | $5.80 | $5.88 | $35.21 | 64,378 |
| 2018-06-20 | $5.91 | $6.07 | $5.88 | $5.94 | $35.57 | 192,968 |
| 2018-06-19 | $5.81 | $5.92 | $5.78 | $5.90 | $35.33 | 75,604 |
| 2018-06-18 | $5.87 | $5.91 | $5.69 | $5.89 | $35.27 | 105,981 |
| 2018-06-15 | $5.84 | $5.89 | $5.68 | $5.70 | $34.14 | 72,757 |
| 2018-06-14 | $5.85 | $5.93 | $5.65 | $5.88 | $35.21 | 82,431 |
| 2018-06-13 | $5.83 | $5.88 | $5.79 | $5.80 | $34.73 | 56,073 |
| 2018-06-12 | $5.73 | $5.89 | $5.72 | $5.83 | $34.91 | 52,629 |
| 2018-06-11 | $5.70 | $5.75 | $5.64 | $5.73 | $34.32 | 45,724 |
| 2018-06-08 | $5.70 | $5.73 | $5.61 | $5.68 | $34.02 | 36,876 |
| 2018-06-07 | $5.71 | $5.73 | $5.61 | $5.72 | $34.26 | 51,091 |
| 2018-06-06 | $5.89 | $5.93 | $5.70 | $5.74 | $34.38 | 50,709 |
| 2018-06-05 | $5.82 | $5.92 | $5.79 | $5.89 | $35.27 | 59,918 |
| 2018-06-04 | $5.70 | $5.82 | $5.68 | $5.81 | $34.79 | 59,243 |
| 2018-06-01 | $5.78 | $5.91 | $5.67 | $5.68 | $34.02 | 46,411 |
| 2018-05-31 | $5.70 | $5.84 | $5.66 | $5.77 | $34.56 | 41,908 |
| 2018-05-30 | $5.46 | $5.77 | $5.46 | $5.69 | $34.08 | 72,281 |
| 2018-05-29 | $5.58 | $5.58 | $5.40 | $5.46 | $32.70 | 40,666 |
| 2018-05-25 | $5.65 | $5.66 | $5.39 | $5.41 | $32.40 | 54,598 |
| 2018-05-24 | $5.65 | $5.77 | $5.59 | $5.68 | $34.02 | 33,552 |
| 2018-05-23 | $5.64 | $5.76 | $5.52 | $5.66 | $33.90 | 47,027 |
| 2018-05-22 | $5.64 | $5.80 | $5.59 | $5.67 | $33.96 | 24,714 |
| 2018-05-21 | $5.48 | $5.65 | $5.48 | $5.62 | $33.66 | 29,250 |
| 2018-05-18 | $5.59 | $5.59 | $5.46 | $5.50 | $32.94 | 28,587 |
| 2018-05-17 | $5.47 | $5.59 | $5.38 | $5.57 | $33.36 | 35,115 |
| 2018-05-16 | $5.76 | $5.81 | $5.37 | $5.44 | $32.58 | 52,182 |
| 2018-05-15 | $5.74 | $5.96 | $5.66 | $5.74 | $34.38 | 132,878 |
| 2018-05-14 | $5.70 | $5.75 | $5.63 | $5.74 | $34.38 | 88,719 |
| 2018-05-11 | $5.31 | $5.69 | $5.31 | $5.65 | $33.84 | 76,816 |
| 2018-05-10 | $5.45 | $5.54 | $5.26 | $5.31 | $31.80 | 43,519 |
| 2018-05-09 | $5.36 | $5.55 | $5.32 | $5.45 | $32.64 | 70,140 |
| 2018-05-08 | $5.36 | $5.38 | $5.22 | $5.36 | $32.10 | 23,007 |
| 2018-05-07 | $5.25 | $5.35 | $5.24 | $5.35 | $32.04 | 33,969 |
| 2018-05-04 | $5.27 | $5.39 | $5.23 | $5.25 | $31.44 | 26,294 |
| 2018-05-03 | $5.10 | $5.29 | $5.05 | $5.28 | $31.62 | 38,250 |
| 2018-05-02 | $5.06 | $5.21 | $5.01 | $5.09 | $30.48 | 27,394 |
| 2018-05-01 | $5.04 | $5.09 | $4.89 | $5.05 | $30.24 | 43,660 |
| 2018-04-30 | $5.23 | $5.25 | $5.01 | $5.06 | $30.30 | 29,082 |
| 2018-04-27 | $5.21 | $5.26 | $5.13 | $5.23 | $31.32 | 18,538 |
| 2018-04-26 | $5.25 | $5.35 | $5.17 | $5.21 | $31.20 | 20,423 |
| 2018-04-25 | $5.24 | $5.34 | $5.17 | $5.24 | $31.38 | 25,795 |
| 2018-04-24 | $5.37 | $5.40 | $5.14 | $5.24 | $31.38 | 31,694 |
| 2018-04-23 | $5.29 | $5.39 | $5.21 | $5.34 | $31.98 | 21,732 |
| 2018-04-20 | $5.22 | $5.36 | $5.20 | $5.26 | $31.50 | 21,675 |
| 2018-04-19 | $5.22 | $5.30 | $5.18 | $5.24 | $31.38 | 15,052 |
| 2018-04-18 | $5.13 | $5.31 | $5.11 | $5.21 | $31.20 | 22,229 |
| 2018-04-17 | $5.09 | $5.13 | $5.01 | $5.11 | $30.60 | 22,306 |
| 2018-04-16 | $5.06 | $5.15 | $5.01 | $5.07 | $30.36 | 28,532 |
| 2018-04-13 | $4.99 | $5.11 | $4.94 | $5.04 | $30.18 | 30,606 |
| 2018-04-12 | $5.01 | $5.03 | $4.94 | $4.97 | $29.76 | 30,731 |
| 2018-04-11 | $4.97 | $5.08 | $4.93 | $4.98 | $29.82 | 43,713 |
| 2018-04-10 | $4.80 | $5.05 | $4.77 | $4.98 | $29.82 | 38,611 |
| 2018-04-09 | $4.81 | $4.89 | $4.73 | $4.75 | $28.45 | 41,143 |
| 2018-04-06 | $4.95 | $4.96 | $4.76 | $4.79 | $28.69 | 24,518 |
| 2018-04-05 | $4.85 | $5.02 | $4.78 | $4.98 | $29.82 | 33,411 |
| 2018-04-04 | $4.74 | $4.84 | $4.57 | $4.81 | $28.81 | 41,548 |
| 2018-04-03 | $4.90 | $4.96 | $4.75 | $4.78 | $28.63 | 28,834 |
| 2018-04-02 | $4.97 | $5.00 | $4.84 | $4.87 | $29.17 | 39,877 |
| 2018-03-29 | $4.82 | $5.01 | $4.82 | $4.95 | $29.64 | 63,898 |
| 2018-03-28 | $5.14 | $5.39 | $4.77 | $4.78 | $28.63 | 83,951 |
| 2018-03-27 | $5.34 | $5.40 | $5.14 | $5.15 | $30.84 | 73,112 |
| 2018-03-26 | $5.35 | $5.40 | $5.25 | $5.34 | $31.98 | 47,153 |
| 2018-03-23 | $5.55 | $5.55 | $5.30 | $5.30 | $31.74 | 63,518 |
| 2018-03-22 | $5.53 | $5.69 | $5.50 | $5.55 | $33.24 | 57,022 |
| 2018-03-21 | $5.54 | $5.66 | $5.51 | $5.55 | $33.24 | 55,221 |
| 2018-03-20 | $5.50 | $5.60 | $5.45 | $5.51 | $33.00 | 43,600 |
| 2018-03-19 | $5.50 | $5.57 | $5.41 | $5.49 | $32.88 | 52,380 |
| 2018-03-16 | $5.49 | $5.65 | $5.43 | $5.48 | $32.82 | 84,099 |
| 2018-03-15 | $5.55 | $5.55 | $5.40 | $5.47 | $32.76 | 62,352 |
| 2018-03-14 | $5.54 | $5.58 | $5.46 | $5.52 | $33.06 | 71,596 |
| 2018-03-13 | $5.58 | $5.69 | $5.45 | $5.51 | $33.00 | 93,366 |
| 2018-03-12 | $5.55 | $5.75 | $5.38 | $5.52 | $33.06 | 215,255 |
| 2018-03-09 | $5.13 | $5.20 | $4.97 | $5.16 | $30.90 | 37,027 |
| 2018-03-08 | $5.04 | $5.19 | $4.99 | $5.09 | $30.48 | 47,208 |
| 2018-03-07 | $5.14 | $5.29 | $4.96 | $5.01 | $30.00 | 63,065 |
| 2018-03-06 | $5.10 | $5.23 | $5.00 | $5.14 | $30.78 | 107,714 |
| 2018-03-05 | $4.96 | $5.06 | $4.92 | $5.00 | $29.94 | 71,057 |
| 2018-03-02 | $4.95 | $5.05 | $4.87 | $4.96 | $29.70 | 32,419 |
| 2018-03-01 | $4.86 | $5.00 | $4.81 | $4.97 | $29.76 | 36,799 |
| 2018-02-28 | $4.95 | $4.95 | $4.85 | $4.86 | $29.11 | 27,888 |
| 2018-02-27 | $4.94 | $5.02 | $4.90 | $4.91 | $29.40 | 20,120 |
| 2018-02-26 | $4.86 | $4.98 | $4.82 | $4.92 | $29.46 | 26,521 |
| 2018-02-23 | $4.90 | $4.98 | $4.83 | $4.86 | $29.11 | 14,775 |
| 2018-02-22 | $4.84 | $4.94 | $4.81 | $4.86 | $29.11 | 23,705 |
| 2018-02-21 | $4.86 | $4.94 | $4.82 | $4.83 | $28.93 | 23,531 |
| 2018-02-20 | $4.74 | $4.99 | $4.73 | $4.84 | $28.99 | 55,960 |
| 2018-02-16 | $4.73 | $4.85 | $4.73 | $4.76 | $28.51 | 55,871 |
| 2018-02-15 | $4.67 | $4.79 | $4.60 | $4.75 | $28.45 | 91,973 |
| 2018-02-14 | $4.58 | $4.72 | $4.50 | $4.64 | $27.79 | 46,812 |
| 2018-02-13 | $4.67 | $4.75 | $4.56 | $4.61 | $27.61 | 35,104 |
| 2018-02-12 | $4.56 | $4.79 | $4.56 | $4.71 | $28.21 | 34,873 |
| 2018-02-09 | $4.60 | $4.60 | $4.36 | $4.53 | $27.13 | 61,614 |
| 2018-02-08 | $4.65 | $4.70 | $4.53 | $4.55 | $27.25 | 44,050 |
| 2018-02-07 | $4.57 | $4.75 | $4.56 | $4.65 | $27.85 | 36,439 |
| 2018-02-06 | $4.37 | $4.66 | $4.29 | $4.59 | $27.49 | 84,747 |
| 2018-02-05 | $4.61 | $4.71 | $4.42 | $4.42 | $26.47 | 164,158 |
| 2018-02-02 | $4.70 | $4.91 | $4.60 | $4.64 | $27.79 | 49,799 |
| 2018-02-01 | $4.72 | $4.79 | $4.50 | $4.70 | $28.15 | 355,510 |
| 2018-01-31 | $4.87 | $4.92 | $4.71 | $4.74 | $28.39 | 89,913 |
| 2018-01-30 | $5.02 | $5.05 | $4.84 | $4.85 | $29.05 | 86,958 |
| 2018-01-29 | $5.31 | $5.31 | $5.03 | $5.05 | $30.24 | 37,611 |
| 2018-01-26 | $5.31 | $5.40 | $5.22 | $5.31 | $31.80 | 43,222 |
| 2018-01-25 | $5.25 | $5.59 | $5.17 | $5.26 | $31.50 | 89,101 |
| 2018-01-24 | $5.11 | $5.13 | $5.05 | $5.07 | $30.36 | 14,288 |
| 2018-01-23 | $5.12 | $5.21 | $5.00 | $5.11 | $30.60 | 27,120 |
| 2018-01-22 | $4.95 | $5.19 | $4.90 | $5.14 | $30.78 | 56,253 |
| 2018-01-19 | $4.88 | $5.01 | $4.88 | $4.99 | $29.88 | 34,258 |
| 2018-01-18 | $4.98 | $5.00 | $4.87 | $4.93 | $29.52 | 33,605 |
| 2018-01-17 | $5.09 | $5.12 | $4.90 | $4.97 | $29.76 | 70,793 |
| 2018-01-16 | $4.85 | $5.13 | $4.85 | $5.05 | $30.24 | 178,377 |
| 2018-01-12 | $4.87 | $5.03 | $4.85 | $4.90 | $29.34 | 66,820 |
| 2018-01-11 | $4.84 | $4.91 | $4.75 | $4.78 | $28.63 | 33,010 |
| 2018-01-10 | $4.87 | $4.92 | $4.80 | $4.81 | $28.81 | 29,390 |
| 2018-01-09 | $4.85 | $4.95 | $4.83 | $4.87 | $29.17 | 96,852 |
| 2018-01-08 | $4.70 | $4.90 | $4.63 | $4.84 | $28.99 | 63,185 |
| 2018-01-05 | $4.72 | $4.74 | $4.62 | $4.70 | $28.15 | 23,127 |
| 2018-01-04 | $4.66 | $4.75 | $4.62 | $4.71 | $28.21 | 132,226 |
| 2018-01-03 | $4.54 | $4.70 | $4.50 | $4.65 | $27.85 | 72,610 |
| 2018-01-02 | $4.55 | $4.58 | $4.45 | $4.50 | $26.95 | 27,713 |
| 2017-12-29 | $4.53 | $4.54 | $4.43 | $4.48 | $26.83 | 34,129 |
| 2017-12-28 | $4.38 | $4.55 | $4.35 | $4.54 | $27.19 | 19,476 |
| 2017-12-27 | $4.40 | $4.48 | $4.38 | $4.39 | $26.29 | 19,009 |
| 2017-12-26 | $4.48 | $4.48 | $4.35 | $4.41 | $26.41 | 18,228 |
| 2017-12-22 | $4.50 | $4.57 | $4.45 | $4.48 | $26.83 | 21,725 |
| 2017-12-21 | $4.42 | $4.65 | $4.40 | $4.47 | $26.77 | 33,130 |
| 2017-12-20 | $4.45 | $4.48 | $4.36 | $4.38 | $26.23 | 19,472 |
| 2017-12-19 | $4.62 | $4.67 | $4.41 | $4.46 | $26.71 | 33,530 |
| 2017-12-18 | $4.67 | $4.69 | $4.46 | $4.59 | $27.49 | 110,065 |
| 2017-12-15 | $4.58 | $4.74 | $4.50 | $4.64 | $27.79 | 139,046 |
| 2017-12-14 | $4.55 | $4.65 | $4.50 | $4.53 | $27.13 | 100,287 |
| 2017-12-13 | $4.55 | $4.55 | $4.50 | $4.51 | $27.01 | 74,926 |
| 2017-12-12 | $4.40 | $4.60 | $4.38 | $4.58 | $27.43 | 146,622 |
| 2017-12-11 | $4.29 | $4.41 | $4.27 | $4.39 | $26.29 | 62,544 |
| 2017-12-08 | $4.34 | $4.34 | $4.24 | $4.30 | $25.75 | 18,323 |
| 2017-12-07 | $4.31 | $4.38 | $4.25 | $4.31 | $25.81 | 26,111 |
| 2017-12-06 | $4.35 | $4.38 | $4.28 | $4.29 | $25.69 | 27,397 |
| 2017-12-05 | $4.41 | $4.45 | $4.35 | $4.35 | $26.05 | 24,166 |
| 2017-12-04 | $4.30 | $4.50 | $4.30 | $4.43 | $26.53 | 101,076 |
| 2017-12-01 | $4.37 | $4.42 | $4.18 | $4.28 | $25.63 | 207,045 |
| 2017-11-30 | $4.40 | $4.42 | $4.36 | $4.37 | $26.17 | 34,308 |
| 2017-11-29 | $4.39 | $4.40 | $4.36 | $4.39 | $26.29 | 14,450 |
| 2017-11-28 | $4.40 | $4.45 | $4.34 | $4.41 | $26.41 | 9,120 |
| 2017-11-27 | $4.39 | $4.44 | $4.36 | $4.41 | $26.41 | 61,747 |
| 2017-11-24 | $4.40 | $4.44 | $4.35 | $4.39 | $26.29 | 24,841 |
| 2017-11-22 | $4.42 | $4.45 | $4.38 | $4.38 | $26.23 | 20,926 |
| 2017-11-21 | $4.38 | $4.50 | $4.38 | $4.40 | $26.35 | 40,544 |
| 2017-11-20 | $4.42 | $4.48 | $4.35 | $4.40 | $26.35 | 57,009 |
| 2017-11-17 | $4.36 | $4.52 | $4.34 | $4.40 | $26.35 | 91,168 |
| 2017-11-16 | $4.43 | $4.50 | $4.34 | $4.39 | $26.29 | 27,825 |
| 2017-11-15 | $4.30 | $4.47 | $4.22 | $4.43 | $26.53 | 30,181 |
| 2017-11-14 | $4.37 | $4.45 | $4.31 | $4.37 | $26.17 | 38,496 |
| 2017-11-13 | $4.44 | $4.48 | $4.37 | $4.42 | $26.47 | 21,297 |
| 2017-11-10 | $4.59 | $4.59 | $4.36 | $4.44 | $26.59 | 26,598 |
| 2017-11-09 | $4.44 | $4.52 | $4.36 | $4.50 | $26.95 | 44,783 |
| 2017-11-08 | $4.54 | $4.56 | $4.41 | $4.49 | $26.89 | 29,969 |
| 2017-11-07 | $4.70 | $4.74 | $4.51 | $4.53 | $27.13 | 77,165 |
| 2017-11-06 | $4.48 | $4.77 | $4.45 | $4.62 | $27.67 | 117,387 |
| 2017-11-03 | $4.50 | $4.61 | $4.37 | $4.43 | $26.53 | 81,436 |
| 2017-11-02 | $4.50 | $4.63 | $4.41 | $4.54 | $27.19 | 44,255 |
| 2017-11-01 | $4.69 | $4.69 | $4.45 | $4.48 | $26.83 | 106,441 |
| 2017-10-31 | $4.70 | $4.74 | $4.62 | $4.70 | $28.15 | 28,757 |
| 2017-10-30 | $4.76 | $4.77 | $4.64 | $4.66 | $27.91 | 27,778 |
| 2017-10-27 | $4.66 | $4.78 | $4.60 | $4.75 | $28.45 | 24,250 |
| 2017-10-26 | $4.68 | $4.74 | $4.62 | $4.68 | $28.03 | 25,035 |
| 2017-10-25 | $4.64 | $4.71 | $4.55 | $4.67 | $27.97 | 26,448 |
| 2017-10-24 | $4.67 | $4.76 | $4.59 | $4.64 | $27.79 | 49,556 |
| 2017-10-23 | $4.70 | $4.77 | $4.56 | $4.61 | $27.61 | 55,473 |
| 2017-10-20 | $4.67 | $4.77 | $4.61 | $4.67 | $27.97 | 40,187 |
| 2017-10-19 | $4.59 | $4.64 | $4.48 | $4.60 | $27.55 | 23,597 |
| 2017-10-18 | $4.67 | $4.67 | $4.56 | $4.59 | $27.49 | 16,421 |
| 2017-10-17 | $4.68 | $4.69 | $4.61 | $4.66 | $27.91 | 27,455 |
| 2017-10-16 | $4.62 | $4.70 | $4.61 | $4.65 | $27.85 | 29,299 |
| 2017-10-13 | $4.57 | $4.60 | $4.51 | $4.58 | $27.43 | 18,265 |
| 2017-10-12 | $4.57 | $4.61 | $4.50 | $4.56 | $27.31 | 22,628 |
| 2017-10-11 | $4.62 | $4.66 | $4.51 | $4.58 | $27.43 | 26,847 |
| 2017-10-10 | $4.64 | $4.70 | $4.56 | $4.61 | $27.61 | 32,062 |
| 2017-10-09 | $4.66 | $4.72 | $4.52 | $4.55 | $27.25 | 23,666 |
| 2017-10-06 | $4.64 | $4.67 | $4.57 | $4.62 | $27.67 | 19,653 |
| 2017-10-05 | $4.52 | $4.65 | $4.49 | $4.63 | $27.73 | 25,196 |
| 2017-10-04 | $4.70 | $4.70 | $4.50 | $4.54 | $27.19 | 27,789 |
| 2017-10-03 | $4.41 | $4.70 | $4.38 | $4.70 | $28.15 | 36,051 |
| 2017-10-02 | $4.47 | $4.52 | $4.29 | $4.37 | $26.17 | 44,572 |
| 2017-09-29 | $4.70 | $4.70 | $4.52 | $4.53 | $27.13 | 32,030 |
| 2017-09-28 | $4.73 | $4.76 | $4.64 | $4.71 | $28.21 | 19,492 |
| 2017-09-27 | $4.74 | $4.78 | $4.67 | $4.71 | $28.21 | 32,556 |
| 2017-09-26 | $4.67 | $4.72 | $4.60 | $4.67 | $27.97 | 21,497 |
| 2017-09-25 | $4.90 | $5.00 | $4.63 | $4.66 | $27.91 | 41,991 |
| 2017-09-22 | $4.90 | $4.98 | $4.85 | $4.87 | $29.17 | 30,603 |
| 2017-09-21 | $4.92 | $5.05 | $4.87 | $4.89 | $29.29 | 43,033 |
| 2017-09-20 | $5.00 | $5.02 | $4.89 | $4.92 | $29.46 | 53,272 |
| 2017-09-19 | $4.77 | $4.95 | $4.76 | $4.92 | $29.46 | 95,358 |
| 2017-09-18 | $4.65 | $4.83 | $4.63 | $4.77 | $28.57 | 40,439 |
| 2017-09-15 | $4.67 | $4.67 | $4.53 | $4.61 | $27.61 | 56,164 |
| 2017-09-14 | $4.65 | $4.68 | $4.48 | $4.65 | $27.85 | 65,461 |
| 2017-09-13 | $4.65 | $4.71 | $4.62 | $4.67 | $27.97 | 20,678 |
| 2017-09-12 | $4.82 | $4.86 | $4.66 | $4.69 | $28.09 | 15,737 |
| 2017-09-11 | $4.86 | $4.92 | $4.78 | $4.85 | $29.05 | 22,969 |
| 2017-09-08 | $4.61 | $4.95 | $4.52 | $4.85 | $29.05 | 67,661 |
| 2017-09-07 | $4.72 | $4.73 | $4.51 | $4.59 | $27.49 | 30,670 |
| 2017-09-06 | $4.51 | $4.74 | $4.49 | $4.68 | $28.03 | 20,011 |
| 2017-09-05 | $4.56 | $4.64 | $4.45 | $4.49 | $26.89 | 39,159 |
| 2017-09-01 | $4.53 | $4.57 | $4.47 | $4.52 | $27.07 | 19,434 |
| 2017-08-31 | $4.51 | $4.60 | $4.46 | $4.53 | $27.13 | 31,044 |
| 2017-08-30 | $4.64 | $4.73 | $4.46 | $4.49 | $26.89 | 42,943 |
| 2017-08-29 | $4.68 | $4.72 | $4.52 | $4.62 | $27.67 | 33,513 |
| 2017-08-28 | $4.90 | $4.90 | $4.63 | $4.67 | $27.97 | 26,212 |
| 2017-08-25 | $4.50 | $4.80 | $4.45 | $4.78 | $28.63 | 88,800 |
| 2017-08-24 | $4.42 | $4.51 | $4.39 | $4.48 | $26.83 | 19,746 |
| 2017-08-23 | $4.48 | $4.51 | $4.36 | $4.43 | $26.53 | 28,765 |
| 2017-08-22 | $4.45 | $4.51 | $4.32 | $4.49 | $26.89 | 43,151 |
| 2017-08-21 | $4.42 | $4.65 | $4.33 | $4.41 | $26.41 | 60,570 |
| 2017-08-18 | $4.38 | $4.54 | $4.32 | $4.42 | $26.47 | 34,890 |
| 2017-08-17 | $4.51 | $4.64 | $4.38 | $4.45 | $26.65 | 28,205 |
| 2017-08-16 | $4.39 | $4.70 | $4.35 | $4.53 | $27.13 | 56,573 |
| 2017-08-15 | $4.53 | $4.58 | $4.27 | $4.32 | $25.87 | 38,692 |
| 2017-08-14 | $4.45 | $4.60 | $4.39 | $4.52 | $27.07 | 34,246 |
| 2017-08-11 | $4.52 | $4.56 | $4.38 | $4.42 | $26.47 | 31,117 |
| 2017-08-10 | $4.58 | $4.60 | $4.36 | $4.40 | $26.35 | 45,178 |
| 2017-08-09 | $4.49 | $4.57 | $4.45 | $4.50 | $26.95 | 38,418 |
| 2017-08-08 | $4.73 | $4.83 | $4.49 | $4.53 | $27.13 | 54,070 |
| 2017-08-07 | $4.33 | $4.62 | $4.33 | $4.59 | $27.49 | 46,878 |
| 2017-08-04 | $4.29 | $4.48 | $4.29 | $4.39 | $26.29 | 44,418 |
| 2017-08-03 | $4.34 | $4.40 | $4.25 | $4.30 | $25.75 | 47,004 |
| 2017-08-02 | $4.34 | $4.37 | $4.29 | $4.34 | $25.99 | 18,147 |
| 2017-08-01 | $4.35 | $4.39 | $4.29 | $4.35 | $26.05 | 22,099 |
| 2017-07-31 | $4.29 | $4.39 | $4.28 | $4.33 | $25.93 | 20,710 |
| 2017-07-28 | $4.29 | $4.53 | $4.29 | $4.31 | $25.81 | 28,656 |
| 2017-07-27 | $4.43 | $4.44 | $4.26 | $4.32 | $25.87 | 29,483 |
| 2017-07-26 | $4.39 | $4.45 | $4.36 | $4.42 | $26.47 | 26,784 |
| 2017-07-25 | $4.35 | $4.47 | $4.35 | $4.42 | $26.47 | 53,635 |
| 2017-07-24 | $4.37 | $4.39 | $4.28 | $4.34 | $25.99 | 29,218 |
| 2017-07-21 | $4.45 | $4.45 | $4.32 | $4.37 | $26.17 | 26,705 |
| 2017-07-20 | $4.58 | $4.58 | $4.33 | $4.39 | $26.29 | 84,733 |
| 2017-07-19 | $4.39 | $4.54 | $4.30 | $4.52 | $27.07 | 28,319 |
| 2017-07-18 | $4.50 | $4.58 | $4.35 | $4.39 | $26.29 | 37,999 |
| 2017-07-17 | $4.60 | $4.69 | $4.44 | $4.47 | $26.77 | 49,475 |
| 2017-07-14 | $4.64 | $4.72 | $4.51 | $4.62 | $27.67 | 23,826 |
| 2017-07-13 | $4.61 | $4.78 | $4.57 | $4.63 | $27.73 | 46,613 |
| 2017-07-12 | $4.50 | $4.65 | $4.50 | $4.61 | $27.61 | 29,204 |
| 2017-07-11 | $4.36 | $4.54 | $4.28 | $4.47 | $26.77 | 33,743 |
| 2017-07-10 | $4.40 | $4.43 | $4.27 | $4.34 | $25.99 | 28,540 |
| 2017-07-07 | $4.43 | $4.50 | $4.25 | $4.38 | $26.23 | 34,714 |
| 2017-07-06 | $4.77 | $4.79 | $4.39 | $4.48 | $26.83 | 45,006 |
| 2017-07-05 | $4.72 | $4.79 | $4.60 | $4.77 | $28.57 | 40,968 |
| 2017-07-03 | $4.73 | $4.80 | $4.73 | $4.74 | $28.39 | 4,157 |
| 2017-06-30 | $4.79 | $4.87 | $4.60 | $4.73 | $28.33 | 51,914 |
| 2017-06-29 | $4.79 | $4.85 | $4.68 | $4.80 | $28.75 | 52,667 |
| 2017-06-28 | $5.03 | $5.18 | $4.69 | $4.80 | $28.75 | 44,272 |
| 2017-06-27 | $4.94 | $5.11 | $4.81 | $4.99 | $29.88 | 51,026 |
| 2017-06-26 | $4.52 | $4.98 | $4.39 | $4.97 | $29.76 | 94,458 |
| 2017-06-23 | $4.50 | $4.56 | $4.35 | $4.56 | $27.31 | 664,467 |
| 2017-06-22 | $4.37 | $4.58 | $4.35 | $4.50 | $26.95 | 48,960 |
| 2017-06-21 | $4.42 | $4.44 | $4.25 | $4.37 | $26.17 | 42,507 |
| 2017-06-20 | $4.44 | $4.44 | $4.26 | $4.35 | $26.05 | 41,071 |
| 2017-06-19 | $4.47 | $4.52 | $4.39 | $4.46 | $26.71 | 30,466 |
| 2017-06-16 | $4.45 | $4.61 | $4.43 | $4.49 | $26.89 | 88,639 |
| 2017-06-15 | $4.54 | $4.64 | $4.44 | $4.45 | $26.65 | 24,446 |
| 2017-06-14 | $4.88 | $4.92 | $4.55 | $4.57 | $27.37 | 51,007 |
| 2017-06-13 | $4.66 | $5.01 | $4.66 | $4.90 | $29.34 | 41,574 |
| 2017-06-12 | $4.98 | $5.06 | $4.66 | $4.71 | $28.21 | 34,581 |
| 2017-06-09 | $4.91 | $5.06 | $4.81 | $5.00 | $29.94 | 34,372 |
| 2017-06-08 | $4.60 | $4.85 | $4.60 | $4.83 | $28.93 | 28,831 |
| 2017-06-07 | $4.63 | $4.84 | $4.55 | $4.60 | $27.55 | 40,059 |
| 2017-06-06 | $4.70 | $4.90 | $4.53 | $4.62 | $27.67 | 32,988 |
| 2017-06-05 | $4.37 | $4.92 | $4.37 | $4.84 | $28.99 | 43,444 |
| 2017-06-02 | $4.66 | $4.74 | $4.24 | $4.43 | $26.53 | 43,912 |
| 2017-06-01 | $4.71 | $4.79 | $4.55 | $4.64 | $27.79 | 14,947 |
| 2017-05-31 | $4.61 | $4.72 | $4.40 | $4.69 | $28.09 | 23,115 |
| 2017-05-30 | $4.69 | $4.76 | $4.61 | $4.61 | $27.61 | 16,915 |
| 2017-05-26 | $4.83 | $4.83 | $4.58 | $4.72 | $28.27 | 12,404 |
| 2017-05-25 | $4.74 | $4.84 | $4.67 | $4.83 | $28.93 | 13,037 |
| 2017-05-24 | $4.75 | $4.85 | $4.62 | $4.78 | $28.63 | 17,806 |
| 2017-05-23 | $4.77 | $4.86 | $4.75 | $4.77 | $28.57 | 13,961 |
| 2017-05-22 | $4.99 | $5.09 | $4.76 | $4.78 | $28.63 | 20,000 |
| 2017-05-19 | $4.84 | $5.03 | $4.82 | $4.99 | $29.88 | 13,221 |
| 2017-05-18 | $4.75 | $4.86 | $4.74 | $4.82 | $28.87 | 9,284 |
| 2017-05-17 | $4.93 | $4.99 | $4.67 | $4.75 | $28.45 | 17,184 |
| 2017-05-16 | $5.02 | $5.11 | $4.87 | $4.95 | $29.64 | 8,936 |
| 2017-05-15 | $4.90 | $5.11 | $4.89 | $5.02 | $30.06 | 20,177 |
| 2017-05-12 | $4.85 | $4.90 | $4.79 | $4.88 | $29.23 | 9,277 |
| 2017-05-11 | $4.85 | $5.03 | $4.79 | $4.83 | $28.93 | 16,649 |
| 2017-05-10 | $5.11 | $5.11 | $4.81 | $4.85 | $29.05 | 25,112 |
| 2017-05-09 | $4.72 | $5.00 | $4.72 | $4.98 | $29.82 | 18,616 |
| 2017-05-08 | $4.60 | $4.80 | $4.60 | $4.71 | $28.21 | 15,901 |
| 2017-05-05 | $4.41 | $4.66 | $4.32 | $4.56 | $27.31 | 35,738 |
| 2017-05-04 | $4.76 | $4.80 | $4.41 | $4.44 | $26.59 | 58,239 |
| 2017-05-03 | $4.87 | $4.91 | $4.75 | $4.80 | $28.75 | 39,076 |
| 2017-05-02 | $4.89 | $4.92 | $4.82 | $4.90 | $29.34 | 28,175 |
| 2017-05-01 | $4.92 | $4.96 | $4.80 | $4.90 | $29.34 | 9,438 |
| 2017-04-28 | $4.94 | $4.95 | $4.78 | $4.93 | $29.52 | 25,676 |
| 2017-04-27 | $4.88 | $5.08 | $4.72 | $4.94 | $29.58 | 34,896 |
| 2017-04-26 | $4.95 | $5.03 | $4.86 | $4.92 | $29.46 | 24,589 |
| 2017-04-25 | $4.94 | $5.00 | $4.86 | $4.99 | $29.88 | 23,654 |
| 2017-04-24 | $5.13 | $5.14 | $4.85 | $4.94 | $29.58 | 25,080 |
| 2017-04-21 | $4.83 | $5.15 | $4.77 | $5.09 | $30.48 | 37,586 |
| 2017-04-20 | $4.81 | $4.83 | $4.67 | $4.83 | $28.93 | 40,365 |
| 2017-04-19 | $4.95 | $5.05 | $4.83 | $4.84 | $28.99 | 27,460 |
| 2017-04-18 | $5.05 | $5.13 | $4.86 | $4.91 | $29.40 | 38,923 |
| 2017-04-17 | $5.18 | $5.27 | $5.00 | $5.18 | $31.02 | 30,349 |
| 2017-04-13 | $5.15 | $5.35 | $5.15 | $5.22 | $31.26 | 19,735 |
| 2017-04-12 | $5.47 | $5.47 | $5.11 | $5.12 | $30.66 | 40,168 |
| 2017-04-11 | $5.50 | $5.58 | $5.31 | $5.47 | $32.76 | 23,327 |
| 2017-04-10 | $5.29 | $5.55 | $5.29 | $5.50 | $32.94 | 29,346 |
| 2017-04-07 | $5.40 | $5.53 | $5.24 | $5.29 | $31.68 | 48,978 |
| 2017-04-06 | $5.23 | $5.60 | $5.21 | $5.58 | $33.42 | 51,131 |
| 2017-04-05 | $5.54 | $5.54 | $5.14 | $5.20 | $31.14 | 40,927 |
| 2017-04-04 | $5.51 | $5.57 | $5.41 | $5.51 | $33.00 | 23,108 |
| 2017-04-03 | $5.67 | $5.72 | $5.46 | $5.47 | $32.76 | 45,028 |
| 2017-03-31 | $5.77 | $5.80 | $5.50 | $5.69 | $34.08 | 74,616 |
| 2017-03-30 | $5.71 | $5.83 | $5.51 | $5.79 | $34.67 | 69,072 |
| 2017-03-29 | $5.80 | $5.90 | $5.56 | $5.57 | $33.36 | 94,343 |
| 2017-03-28 | $5.56 | $5.80 | $5.46 | $5.78 | $34.62 | 67,860 |
| 2017-03-27 | $5.49 | $5.66 | $5.37 | $5.46 | $32.70 | 47,723 |
| 2017-03-24 | $5.51 | $5.75 | $5.50 | $5.60 | $33.54 | 34,178 |
| 2017-03-23 | $5.52 | $5.65 | $5.44 | $5.53 | $33.12 | 21,396 |
| 2017-03-22 | $5.75 | $5.75 | $5.33 | $5.56 | $33.30 | 56,729 |
| 2017-03-21 | $5.86 | $5.86 | $5.52 | $5.60 | $33.54 | 51,099 |
| 2017-03-20 | $5.85 | $5.92 | $5.69 | $5.80 | $34.73 | 69,115 |
| 2017-03-17 | $5.76 | $5.88 | $5.65 | $5.85 | $35.03 | 81,767 |
| 2017-03-16 | $5.80 | $5.85 | $5.55 | $5.81 | $34.79 | 65,976 |
| 2017-03-15 | $5.60 | $5.80 | $5.50 | $5.75 | $34.44 | 44,347 |
| 2017-03-14 | $5.56 | $5.70 | $5.50 | $5.59 | $33.48 | 21,716 |
| 2017-03-13 | $5.64 | $5.75 | $5.51 | $5.64 | $33.78 | 26,018 |
| 2017-03-10 | $5.65 | $5.71 | $5.47 | $5.64 | $33.78 | 43,254 |
| 2017-03-09 | $5.80 | $5.80 | $5.50 | $5.58 | $33.42 | 40,858 |
| 2017-03-08 | $5.65 | $5.80 | $5.55 | $5.77 | $34.56 | 52,494 |
| 2017-03-07 | $5.48 | $5.66 | $5.46 | $5.58 | $33.42 | 34,421 |
| 2017-03-06 | $5.43 | $5.65 | $5.41 | $5.51 | $33.00 | 45,236 |
| 2017-03-03 | $5.36 | $5.58 | $5.31 | $5.41 | $32.40 | 26,586 |
| 2017-03-02 | $5.51 | $5.65 | $5.31 | $5.39 | $32.28 | 49,169 |
| 2017-03-01 | $5.48 | $5.60 | $5.34 | $5.47 | $32.76 | 48,774 |
| 2017-02-28 | $5.48 | $5.56 | $5.23 | $5.34 | $31.98 | 34,539 |
| 2017-02-27 | $5.50 | $5.52 | $5.30 | $5.46 | $32.70 | 53,054 |
| 2017-02-24 | $5.55 | $5.60 | $5.20 | $5.40 | $32.34 | 45,961 |
| 2017-02-23 | $5.63 | $5.79 | $5.40 | $5.52 | $33.06 | 50,720 |
| 2017-02-22 | $5.52 | $5.79 | $5.52 | $5.58 | $33.42 | 54,948 |
| 2017-02-21 | $5.40 | $5.74 | $5.40 | $5.49 | $32.88 | 77,309 |
| 2017-02-17 | $5.35 | $5.55 | $5.21 | $5.40 | $32.34 | 72,051 |
| 2017-02-16 | $5.54 | $5.55 | $5.18 | $5.30 | $31.74 | 71,743 |
| 2017-02-15 | $5.45 | $5.64 | $5.45 | $5.51 | $33.00 | 54,311 |
| 2017-02-14 | $5.56 | $5.64 | $5.43 | $5.50 | $32.94 | 90,710 |
| 2017-02-13 | $5.57 | $5.70 | $5.45 | $5.52 | $33.06 | 135,052 |
| 2017-02-10 | $6.00 | $6.00 | $4.91 | $5.50 | $32.94 | 473,915 |
| 2017-02-09 | $6.60 | $6.60 | $6.38 | $6.46 | $38.69 | 14,713 |
| 2017-02-08 | $6.60 | $6.64 | $6.35 | $6.57 | $39.35 | 23,884 |
| 2017-02-07 | $6.50 | $6.70 | $6.30 | $6.56 | $39.29 | 18,039 |
| 2017-02-06 | $6.24 | $6.50 | $6.16 | $6.43 | $38.51 | 15,008 |
| 2017-02-03 | $6.10 | $6.33 | $6.05 | $6.26 | $37.49 | 16,079 |
| 2017-02-02 | $6.13 | $6.30 | $5.96 | $6.05 | $36.23 | 21,300 |
| 2017-02-01 | $6.34 | $6.35 | $6.04 | $6.15 | $36.83 | 21,054 |
| 2017-01-31 | $6.04 | $6.35 | $5.80 | $6.29 | $37.67 | 30,137 |
| 2017-01-30 | $6.30 | $6.36 | $5.92 | $6.04 | $36.17 | 38,421 |
| 2017-01-27 | $6.89 | $7.19 | $6.30 | $6.36 | $38.09 | 38,670 |
| 2017-01-26 | $6.73 | $7.61 | $6.43 | $6.96 | $41.68 | 82,409 |
| 2017-01-25 | $6.28 | $6.82 | $6.17 | $6.74 | $40.36 | 49,881 |
| 2017-01-24 | $6.55 | $6.61 | $6.01 | $6.16 | $36.89 | 21,710 |
| 2017-01-23 | $6.47 | $6.56 | $6.10 | $6.50 | $38.93 | 46,096 |
| 2017-01-20 | $6.04 | $7.05 | $6.01 | $6.85 | $41.02 | 82,580 |
| 2017-01-19 | $5.98 | $6.16 | $5.82 | $6.05 | $36.23 | 14,485 |
| 2017-01-18 | $5.87 | $6.07 | $5.77 | $5.98 | $35.81 | 24,012 |
| 2017-01-17 | $5.80 | $5.94 | $5.75 | $5.91 | $35.39 | 14,043 |
| 2017-01-13 | $6.00 | $6.37 | $5.76 | $5.76 | $34.50 | 39,695 |
| 2017-01-12 | $6.20 | $6.21 | $5.81 | $6.02 | $36.05 | 14,400 |
| 2017-01-11 | $6.29 | $6.38 | $6.02 | $6.06 | $36.29 | 14,338 |
| 2017-01-10 | $6.19 | $6.31 | $6.12 | $6.22 | $37.25 | 8,573 |
| 2017-01-09 | $6.19 | $6.30 | $6.04 | $6.15 | $36.83 | 9,549 |
| 2017-01-06 | $6.19 | $6.42 | $6.07 | $6.12 | $36.65 | 17,889 |
| 2017-01-05 | $6.40 | $6.64 | $6.00 | $6.12 | $36.65 | 51,370 |
| 2017-01-04 | $5.97 | $6.29 | $5.87 | $6.27 | $37.55 | 35,022 |
| 2017-01-03 | $5.85 | $6.10 | $5.67 | $5.92 | $35.45 | 12,022 |
| 2016-12-30 | $5.88 | $5.91 | $5.51 | $5.85 | $35.03 | 13,571 |
| 2016-12-29 | $5.93 | $6.00 | $5.78 | $5.87 | $35.15 | 13,215 |
| 2016-12-28 | $5.92 | $6.01 | $5.83 | $5.97 | $35.75 | 11,791 |
| 2016-12-27 | $6.00 | $6.21 | $5.93 | $5.96 | $35.69 | 20,100 |
| 2016-12-23 | $5.92 | $6.00 | $5.87 | $5.98 | $35.81 | 11,927 |
| 2016-12-22 | $6.03 | $6.10 | $5.82 | $5.95 | $35.63 | 17,803 |
| 2016-12-21 | $5.95 | $6.17 | $5.79 | $6.01 | $35.99 | 20,463 |
| 2016-12-20 | $5.79 | $5.96 | $5.78 | $5.89 | $35.27 | 9,894 |
| 2016-12-19 | $5.89 | $6.07 | $5.75 | $5.81 | $34.79 | 20,771 |
| 2016-12-16 | $6.50 | $6.50 | $5.70 | $5.92 | $35.45 | 81,240 |
| 2016-12-15 | $5.05 | $6.09 | $5.05 | $5.90 | $35.33 | 78,675 |
| 2016-12-14 | $5.25 | $5.80 | $4.97 | $5.05 | $30.24 | 53,971 |
| 2016-12-13 | $5.70 | $5.78 | $5.40 | $5.61 | $33.60 | 28,727 |
| 2016-12-12 | $5.88 | $6.09 | $5.50 | $5.72 | $34.26 | 41,499 |
| 2016-12-09 | $6.43 | $6.49 | $5.96 | $6.04 | $36.17 | 15,751 |
| 2016-12-08 | $6.38 | $6.47 | $6.12 | $6.31 | $37.79 | 26,511 |
| 2016-12-07 | $6.63 | $6.92 | $6.37 | $6.52 | $39.05 | 24,827 |
| 2016-12-06 | $6.50 | $6.70 | $6.49 | $6.66 | $39.89 | 34,138 |
| 2016-12-05 | $6.35 | $6.48 | $6.30 | $6.45 | $38.63 | 32,950 |
| 2016-12-02 | $6.43 | $6.50 | $6.22 | $6.28 | $37.61 | 14,533 |
| 2016-12-01 | $6.60 | $6.60 | $6.14 | $6.36 | $38.09 | 33,647 |
| 2016-11-30 | $6.05 | $6.49 | $5.94 | $6.32 | $37.85 | 46,541 |
| 2016-11-29 | $6.07 | $6.25 | $5.86 | $6.05 | $36.23 | 27,705 |
| 2016-11-28 | $6.40 | $6.64 | $6.07 | $6.27 | $37.55 | 41,401 |
| 2016-11-25 | $6.78 | $6.78 | $6.13 | $6.45 | $38.63 | 26,975 |
| 2016-11-23 | $5.94 | $6.81 | $5.79 | $6.75 | $40.42 | 132,931 |
| 2016-11-22 | $6.49 | $6.59 | $5.79 | $5.84 | $34.97 | 71,117 |
| 2016-11-21 | $7.29 | $7.54 | $6.36 | $6.54 | $39.17 | 83,995 |
| 2016-11-18 | $7.14 | $7.94 | $6.50 | $7.21 | $43.18 | 180,963 |
| 2016-11-17 | $9.50 | $9.80 | $6.61 | $7.11 | $42.58 | 468,115 |
| 2016-11-16 | $9.29 | $10.60 | $8.84 | $9.18 | $54.98 | 966,892 |
| 2016-11-15 | $9.39 | $11.16 | $8.62 | $9.02 | $54.02 | 1,783,499 |
| 2016-11-14 | $6.44 | $9.39 | $6.08 | $9.15 | $54.80 | 919,188 |
| 2016-11-11 | $5.13 | $6.65 | $5.13 | $6.08 | $36.41 | 317,647 |
| 2016-11-10 | $4.66 | $5.97 | $4.58 | $5.06 | $30.30 | 242,704 |
| 2016-11-09 | $4.14 | $4.56 | $4.12 | $4.55 | $27.25 | 15,246 |
| 2016-11-08 | $4.23 | $4.32 | $4.10 | $4.16 | $24.91 | 8,838 |
| 2016-11-07 | $4.31 | $4.57 | $4.17 | $4.24 | $25.39 | 12,797 |
| 2016-11-04 | $5.00 | $5.02 | $4.21 | $4.26 | $25.51 | 41,861 |
| 2016-11-03 | $4.40 | $5.82 | $4.36 | $4.67 | $27.97 | 105,982 |
| 2016-11-02 | $4.16 | $4.48 | $4.16 | $4.38 | $26.23 | 11,942 |
| 2016-11-01 | $4.11 | $4.34 | $4.08 | $4.21 | $25.21 | 12,011 |
| 2016-10-31 | $4.15 | $4.27 | $4.06 | $4.17 | $24.97 | 12,878 |
| 2016-10-28 | $4.14 | $4.39 | $4.08 | $4.19 | $25.09 | 11,468 |
| 2016-10-27 | $4.23 | $4.47 | $4.09 | $4.12 | $24.67 | 8,258 |
| 2016-10-26 | $4.18 | $4.57 | $4.08 | $4.16 | $24.91 | 25,336 |
| 2016-10-25 | $4.41 | $4.50 | $4.12 | $4.18 | $25.03 | 10,768 |
| 2016-10-24 | $4.53 | $4.75 | $4.40 | $4.42 | $26.47 | 9,954 |
| 2016-10-21 | $4.72 | $4.82 | $4.48 | $4.48 | $26.83 | 14,204 |
| 2016-10-20 | $4.56 | $4.96 | $4.51 | $4.68 | $28.03 | 35,888 |
| 2016-10-19 | $4.58 | $4.62 | $4.42 | $4.59 | $27.49 | 14,952 |
| 2016-10-18 | $4.72 | $4.79 | $4.40 | $4.52 | $27.07 | 22,894 |
| 2016-10-17 | $4.63 | $5.03 | $4.50 | $4.64 | $27.79 | 18,716 |
| 2016-10-14 | $4.93 | $5.24 | $4.72 | $4.76 | $28.51 | 10,083 |
| 2016-10-13 | $5.12 | $5.12 | $4.83 | $4.94 | $29.58 | 13,874 |
| 2016-10-12 | $5.51 | $5.90 | $5.10 | $5.16 | $30.90 | 15,356 |
| 2016-10-11 | $5.67 | $5.80 | $5.26 | $5.26 | $31.50 | 33,622 |
| 2016-10-10 | $5.85 | $6.08 | $5.65 | $5.67 | $33.96 | 11,920 |
| 2016-10-07 | $6.07 | $6.21 | $5.81 | $5.82 | $34.85 | 12,976 |
| 2016-10-06 | $6.26 | $6.56 | $6.07 | $6.07 | $36.35 | 26,705 |
| 2016-10-05 | $6.40 | $6.52 | $6.22 | $6.25 | $37.43 | 11,816 |
| 2016-10-04 | $6.67 | $6.96 | $6.26 | $6.42 | $38.45 | 21,614 |
| 2016-10-03 | $7.04 | $7.43 | $6.68 | $6.70 | $40.12 | 24,298 |
| 2016-09-30 | $7.20 | $7.44 | $7.06 | $7.07 | $42.34 | 12,062 |
| 2016-09-29 | $7.66 | $7.99 | $7.28 | $7.36 | $44.08 | 16,058 |
| 2016-09-28 | $7.41 | $7.80 | $6.85 | $7.62 | $45.63 | 10,588 |
| 2016-09-27 | $7.65 | $7.70 | $7.26 | $7.38 | $44.20 | 4,615 |
| 2016-09-26 | $6.99 | $7.50 | $6.98 | $7.40 | $44.32 | 20,859 |
| 2016-09-23 | $7.31 | $7.48 | $7.05 | $7.05 | $42.22 | 5,544 |
| 2016-09-22 | $6.83 | $7.60 | $6.79 | $7.34 | $43.96 | 19,224 |
| 2016-09-21 | $6.93 | $6.96 | $6.58 | $6.76 | $40.48 | 9,868 |
| 2016-09-20 | $6.60 | $6.92 | $6.52 | $6.68 | $40.01 | 10,311 |
| 2016-09-19 | $6.65 | $7.24 | $6.50 | $6.51 | $38.99 | 25,520 |
| 2016-09-16 | $7.10 | $7.58 | $6.95 | $6.95 | $41.62 | 30,647 |
| 2016-09-15 | $7.28 | $7.52 | $7.11 | $7.36 | $44.08 | 8,381 |
| 2016-09-14 | $7.83 | $8.19 | $7.07 | $7.10 | $42.52 | 19,624 |
| 2016-09-13 | $8.18 | $8.20 | $7.87 | $7.91 | $47.37 | 8,713 |
| 2016-09-12 | $8.09 | $8.30 | $7.71 | $8.20 | $49.11 | 14,311 |
| 2016-09-09 | $8.35 | $8.62 | $7.72 | $7.91 | $47.37 | 18,150 |
| 2016-09-08 | $7.63 | $8.60 | $7.56 | $8.35 | $50.01 | 46,552 |
| 2016-09-07 | $6.90 | $8.15 | $6.90 | $7.69 | $46.05 | 50,584 |
| 2016-09-06 | $7.30 | $7.39 | $6.87 | $6.94 | $41.56 | 22,864 |
| 2016-09-02 | $7.05 | $7.40 | $6.81 | $7.30 | $43.72 | 18,647 |
| 2016-09-01 | $7.34 | $7.65 | $6.80 | $7.07 | $42.34 | 51,896 |
| 2016-08-31 | $7.72 | $8.15 | $7.21 | $7.38 | $44.20 | 38,292 |
| 2016-08-30 | $8.50 | $8.70 | $7.56 | $7.80 | $46.71 | 38,237 |
| 2016-08-29 | $9.40 | $10.25 | $8.20 | $8.70 | $52.10 | 193,359 |
| 2016-08-26 | $7.93 | $12.45 | $7.32 | $9.19 | $55.04 | 636,878 |
| 2016-08-25 | $6.43 | $7.19 | $5.96 | $7.07 | $42.34 | 24,330 |
| 2016-08-24 | $6.00 | $6.38 | $5.79 | $6.16 | $36.89 | 8,221 |
| 2016-08-23 | $6.40 | $6.41 | $6.01 | $6.02 | $36.05 | 8,896 |
| 2016-08-22 | $5.64 | $6.61 | $5.60 | $6.31 | $37.79 | 20,973 |
| 2016-08-19 | $5.43 | $5.78 | $5.34 | $5.70 | $34.14 | 4,648 |
| 2016-08-18 | $6.00 | $6.00 | $5.46 | $5.49 | $32.88 | 7,755 |
| 2016-08-17 | $5.50 | $5.92 | $5.40 | $5.69 | $34.08 | 9,174 |
| 2016-08-16 | $5.70 | $5.70 | $5.01 | $5.56 | $33.30 | 9,461 |
| 2016-08-15 | $6.34 | $6.34 | $5.68 | $5.75 | $34.44 | 9,046 |
| 2016-08-12 | $6.40 | $6.60 | $5.67 | $5.91 | $35.39 | 12,342 |
| 2016-08-11 | $6.71 | $7.02 | $6.23 | $6.38 | $38.21 | 17,925 |
| 2016-08-10 | $7.03 | $7.50 | $6.75 | $6.87 | $41.14 | 15,569 |
| 2016-08-09 | $7.52 | $7.69 | $6.64 | $7.02 | $42.04 | 14,633 |
| 2016-08-08 | $7.75 | $8.19 | $7.72 | $7.87 | $47.13 | 9,897 |
| 2016-08-05 | $8.00 | $11.49 | $7.49 | $7.72 | $46.23 | 58,258 |
| 2016-08-04 | $0.40 | $0.43 | $0.40 | $0.41 | $48.51 | 5,842 |
| 2016-08-03 | $0.42 | $0.43 | $0.39 | $0.40 | $47.92 | 7,809 |
| 2016-08-02 | $0.44 | $0.50 | $0.41 | $0.44 | $53.11 | 18,766 |
| 2016-08-01 | $0.40 | $0.53 | $0.40 | $0.42 | $50.01 | 7,209 |
| 2016-07-29 | $0.39 | $0.42 | $0.38 | $0.38 | $45.51 | 2,434 |
| 2016-07-28 | $0.45 | $0.45 | $0.40 | $0.41 | $49.11 | 842 |
| 2016-07-27 | $0.44 | $0.45 | $0.41 | $0.42 | $50.31 | 1,548 |
| 2016-07-26 | $0.42 | $0.47 | $0.40 | $0.42 | $50.70 | 4,971 |
| 2016-07-25 | $0.44 | $0.44 | $0.38 | $0.39 | $46.71 | 3,241 |
| 2016-07-22 | $0.55 | $0.58 | $0.43 | $0.43 | $51.50 | 15,057 |
| 2016-07-21 | $0.38 | $0.55 | $0.38 | $0.52 | $62.36 | 34,844 |
| 2016-07-20 | $0.39 | $0.39 | $0.36 | $0.36 | $43.12 | 1,464 |
| 2016-07-19 | $0.39 | $0.40 | $0.34 | $0.38 | $44.92 | 2,177 |
| 2016-07-18 | $0.35 | $0.38 | $0.35 | $0.36 | $43.42 | 1,096 |
| 2016-07-15 | $0.37 | $0.39 | $0.35 | $0.35 | $42.04 | 1,056 |
| 2016-07-14 | $0.38 | $0.38 | $0.37 | $0.37 | $44.32 | 843 |
| 2016-07-13 | $0.35 | $0.38 | $0.34 | $0.37 | $43.72 | 1,424 |
| 2016-07-12 | $0.35 | $0.36 | $0.34 | $0.35 | $41.56 | 1,755 |
| 2016-07-11 | $0.35 | $0.37 | $0.34 | $0.35 | $41.32 | 2,846 |
| 2016-07-08 | $0.37 | $0.39 | $0.35 | $0.37 | $43.72 | 1,304 |
| 2016-07-07 | $0.36 | $0.40 | $0.35 | $0.37 | $44.32 | 4,311 |
| 2016-07-06 | $0.32 | $0.37 | $0.30 | $0.34 | $40.72 | 9,380 |
| 2016-07-05 | $0.46 | $0.48 | $0.43 | $0.44 | $52.10 | 1,955 |
| 2016-07-01 | $0.45 | $0.48 | $0.43 | $0.45 | $54.03 | 2,163 |
| 2016-06-30 | $0.47 | $0.47 | $0.44 | $0.44 | $52.52 | 1,456 |
| 2016-06-29 | $0.47 | $0.47 | $0.43 | $0.46 | $54.86 | 1,731 |
| 2016-06-28 | $0.49 | $0.49 | $0.43 | $0.45 | $53.89 | 2,064 |
| 2016-06-27 | $0.47 | $0.51 | $0.41 | $0.43 | $51.31 | 4,293 |
| 2016-06-24 | $0.54 | $0.54 | $0.47 | $0.48 | $57.22 | 17,547 |
| 2016-06-23 | $0.51 | $0.53 | $0.49 | $0.53 | $63.24 | 2,752 |
| 2016-06-22 | $0.51 | $0.51 | $0.49 | $0.49 | $58.88 | 1,178 |
| 2016-06-21 | $0.50 | $0.51 | $0.48 | $0.49 | $58.26 | 1,733 |
| 2016-06-20 | $0.51 | $0.54 | $0.49 | $0.50 | $60.44 | 2,963 |
| 2016-06-17 | $0.50 | $0.53 | $0.50 | $0.52 | $62.34 | 2,050 |
| 2016-06-16 | $0.50 | $0.53 | $0.50 | $0.50 | $60.47 | 915 |
| 2016-06-15 | $0.54 | $0.54 | $0.50 | $0.51 | $61.28 | 900 |
| 2016-06-14 | $0.51 | $0.53 | $0.51 | $0.51 | $61.09 | 1,423 |
| 2016-06-13 | $0.51 | $0.54 | $0.50 | $0.51 | $60.86 | 2,243 |
| 2016-06-10 | $0.55 | $0.55 | $0.52 | $0.53 | $62.88 | 1,794 |
| 2016-06-09 | $0.56 | $0.56 | $0.52 | $0.54 | $64.08 | 3,025 |
| 2016-06-08 | $0.56 | $0.59 | $0.56 | $0.56 | $67.07 | 1,684 |
| 2016-06-07 | $0.55 | $0.56 | $0.55 | $0.56 | $67.07 | 2,247 |
| 2016-06-06 | $0.55 | $0.61 | $0.55 | $0.56 | $67.31 | 3,791 |
| 2016-06-03 | $0.59 | $0.59 | $0.55 | $0.56 | $67.60 | 2,887 |
| 2016-06-02 | $0.59 | $0.62 | $0.56 | $0.59 | $70.46 | 3,834 |
| 2016-06-01 | $0.58 | $0.64 | $0.53 | $0.61 | $73.05 | 9,447 |
| 2016-05-31 | $0.57 | $0.59 | $0.54 | $0.56 | $66.60 | 2,256 |
| 2016-05-27 | $0.55 | $0.65 | $0.54 | $0.58 | $69.89 | 10,176 |
| 2016-05-26 | $0.54 | $0.55 | $0.52 | $0.54 | $64.08 | 2,928 |
| 2016-05-25 | $0.53 | $0.56 | $0.52 | $0.54 | $64.65 | 2,614 |
| 2016-05-24 | $0.54 | $0.56 | $0.50 | $0.51 | $61.21 | 3,558 |
| 2016-05-23 | $0.52 | $0.55 | $0.51 | $0.54 | $64.08 | 2,218 |
| 2016-05-20 | $0.53 | $0.59 | $0.50 | $0.53 | $63.24 | 3,830 |
| 2016-05-19 | $0.50 | $0.60 | $0.45 | $0.53 | $63.48 | 9,735 |
| 2016-05-18 | $0.53 | $0.53 | $0.50 | $0.50 | $59.89 | 2,336 |
| 2016-05-17 | $0.54 | $0.54 | $0.50 | $0.51 | $61.17 | 3,393 |
| 2016-05-16 | $0.55 | $0.56 | $0.51 | $0.51 | $61.61 | 3,563 |
| 2016-05-13 | $0.56 | $0.60 | $0.53 | $0.54 | $64.69 | 4,382 |
| 2016-05-12 | $0.57 | $0.63 | $0.54 | $0.56 | $67.07 | 3,198 |
| 2016-05-11 | $0.60 | $0.64 | $0.57 | $0.58 | $69.47 | 3,503 |
| 2016-05-10 | $0.59 | $0.64 | $0.55 | $0.63 | $76.03 | 6,637 |
| 2016-05-09 | $0.64 | $0.64 | $0.55 | $0.56 | $67.31 | 6,216 |
| 2016-05-06 | $0.60 | $0.65 | $0.58 | $0.61 | $73.04 | 7,234 |
| 2016-05-05 | $0.65 | $0.65 | $0.59 | $0.60 | $72.16 | 5,369 |
| 2016-05-04 | $0.65 | $0.72 | $0.61 | $0.62 | $74.85 | 12,133 |
| 2016-05-03 | $0.70 | $0.74 | $0.59 | $0.68 | $81.46 | 27,209 |
| 2016-05-02 | $0.85 | $0.88 | $0.72 | $0.75 | $89.32 | 23,362 |
| 2016-04-29 | $0.89 | $1.09 | $0.76 | $0.82 | $98.78 | 95,538 |
| 2016-04-28 | $0.72 | $1.02 | $0.61 | $0.70 | $83.89 | 98,059 |
| 2016-04-27 | $0.53 | $0.70 | $0.49 | $0.67 | $80.24 | 18,312 |
| 2016-04-26 | $0.52 | $0.56 | $0.49 | $0.51 | $60.86 | 3,417 |
| 2016-04-25 | $0.55 | $0.59 | $0.50 | $0.52 | $62.30 | 2,972 |
| 2016-04-22 | $0.57 | $0.59 | $0.55 | $0.56 | $67.10 | 1,872 |
| 2016-04-21 | $0.60 | $0.63 | $0.53 | $0.57 | $68.02 | 4,741 |
| 2016-04-20 | $0.65 | $0.68 | $0.62 | $0.63 | $75.17 | 4,127 |
| 2016-04-19 | $0.70 | $0.73 | $0.63 | $0.65 | $77.85 | 4,254 |
| 2016-04-18 | $0.66 | $0.73 | $0.63 | $0.70 | $83.82 | 4,282 |
| 2016-04-15 | $0.68 | $0.72 | $0.62 | $0.66 | $79.05 | 6,552 |
| 2016-04-14 | $0.77 | $0.80 | $0.66 | $0.68 | $81.45 | 9,828 |
| 2016-04-13 | $0.70 | $0.88 | $0.61 | $0.78 | $94.01 | 29,650 |
| 2016-04-12 | $1.00 | $1.18 | $0.67 | $0.70 | $83.84 | 94,636 |
| 2016-04-11 | $0.72 | $0.93 | $0.71 | $0.91 | $109.12 | 46,579 |
| 2016-04-08 | $0.52 | $0.74 | $0.49 | $0.63 | $75.46 | 38,638 |
| 2016-04-07 | $0.40 | $0.51 | $0.40 | $0.47 | $56.29 | 13,147 |
| 2016-04-06 | $0.34 | $0.40 | $0.33 | $0.40 | $47.90 | 2,590 |
| 2016-04-05 | $0.33 | $0.35 | $0.31 | $0.33 | $39.62 | 2,816 |
| 2016-04-04 | $0.40 | $0.42 | $0.30 | $0.32 | $38.45 | 7,663 |
| 2016-04-01 | $0.41 | $0.41 | $0.36 | $0.40 | $47.31 | 13,906 |
| 2016-03-31 | $0.47 | $0.47 | $0.35 | $0.36 | $43.12 | 49,420 |
| 2016-03-30 | $0.76 | $0.79 | $0.72 | $0.75 | $89.83 | 3,070 |
| 2016-03-29 | $0.65 | $0.70 | $0.63 | $0.69 | $82.65 | 1,272 |
| 2016-03-28 | $0.71 | $0.72 | $0.63 | $0.68 | $81.45 | 421 |
| 2016-03-24 | $0.67 | $0.73 | $0.64 | $0.70 | $83.84 | 1,480 |
| 2016-03-23 | $0.75 | $0.75 | $0.67 | $0.68 | $81.45 | 985 |
| 2016-03-22 | $0.72 | $0.76 | $0.70 | $0.72 | $86.24 | 800 |
| 2016-03-21 | $0.78 | $0.78 | $0.71 | $0.74 | $88.65 | 677 |
| 2016-03-18 | $0.71 | $0.80 | $0.70 | $0.70 | $83.84 | 5,849 |
| 2016-03-17 | $0.82 | $0.82 | $0.69 | $0.70 | $83.84 | 5,068 |
| 2016-03-16 | $1.08 | $1.08 | $0.89 | $0.91 | $108.70 | 1,886 |
| 2016-03-15 | $1.16 | $1.16 | $0.93 | $0.93 | $111.30 | 2,593 |
| 2016-03-14 | $1.38 | $1.38 | $1.11 | $1.17 | $140.14 | 2,122 |
| 2016-03-11 | $1.39 | $1.55 | $1.28 | $1.39 | $166.49 | 1,634 |
| 2016-03-10 | $1.73 | $1.78 | $1.34 | $1.39 | $166.49 | 2,021 |
| 2016-03-09 | $2.10 | $2.15 | $1.54 | $1.61 | $192.84 | 3,234 |
| 2016-03-08 | $3.14 | $3.15 | $1.98 | $1.99 | $238.35 | 3,678 |
| 2016-03-07 | $1.46 | $3.50 | $1.45 | $3.00 | $359.33 | 14,381 |
| 2016-03-04 | $0.72 | $1.38 | $0.72 | $1.29 | $154.51 | 3,446 |
| 2016-03-03 | $0.70 | $0.70 | $0.68 | $0.68 | $81.53 | 177 |
| 2016-03-02 | $0.71 | $0.72 | $0.68 | $0.71 | $85.04 | 178 |
| 2016-03-01 | $0.80 | $0.81 | $0.71 | $0.76 | $91.52 | 365 |
| 2016-02-29 | $0.70 | $0.74 | $0.66 | $0.70 | $83.38 | 172 |
| 2016-02-26 | $0.64 | $0.79 | $0.60 | $0.69 | $82.65 | 218 |
| 2016-02-25 | $0.64 | $0.69 | $0.63 | $0.67 | $79.83 | 166 |
| 2016-02-24 | $0.61 | $0.65 | $0.61 | $0.65 | $77.75 | 56 |
| 2016-02-23 | $0.63 | $0.67 | $0.63 | $0.63 | $75.45 | 111 |
| 2016-02-22 | $0.69 | $0.71 | $0.64 | $0.65 | $77.85 | 345 |
| 2016-02-19 | $0.75 | $0.75 | $0.67 | $0.71 | $84.79 | 340 |
| 2016-02-18 | $0.78 | $0.78 | $0.69 | $0.71 | $85.04 | 414 |
| 2016-02-17 | $0.57 | $0.76 | $0.57 | $0.71 | $84.62 | 742 |
| 2016-02-16 | $0.43 | $0.56 | $0.43 | $0.54 | $64.67 | 1,128 |
| 2016-02-12 | $0.41 | $0.49 | $0.41 | $0.47 | $56.28 | 297 |
| 2016-02-11 | $0.43 | $0.50 | $0.41 | $0.42 | $50.03 | 282 |
| 2016-02-10 | $0.50 | $0.53 | $0.41 | $0.44 | $52.69 | 1,406 |
| 2016-02-09 | $0.64 | $0.64 | $0.50 | $0.52 | $62.28 | 313 |
| 2016-02-08 | $0.65 | $0.67 | $0.62 | $0.66 | $79.04 | 434 |
| 2016-02-05 | $0.80 | $0.82 | $0.65 | $0.66 | $79.30 | 706 |
| 2016-02-04 | $1.03 | $1.05 | $0.72 | $0.80 | $95.83 | 1,307 |
| 2016-02-03 | $1.10 | $1.10 | $1.01 | $1.04 | $124.57 | 138 |
| 2016-02-02 | $1.26 | $1.26 | $1.08 | $1.10 | $131.75 | 351 |
| 2016-02-01 | $1.28 | $1.33 | $1.28 | $1.28 | $153.31 | 76 |
| 2016-01-29 | $1.30 | $1.34 | $1.26 | $1.32 | $158.10 | 111 |
| 2016-01-28 | $1.38 | $1.40 | $1.27 | $1.28 | $153.31 | 134 |
| 2016-01-27 | $1.41 | $1.44 | $1.38 | $1.38 | $165.29 | 128 |
| 2016-01-26 | $1.47 | $1.58 | $1.43 | $1.43 | $171.28 | 233 |
| 2016-01-25 | $1.50 | $1.64 | $1.45 | $1.45 | $173.67 | 114 |
| 2016-01-22 | $1.61 | $1.76 | $1.44 | $1.53 | $183.26 | 567 |
| 2016-01-21 | $1.52 | $1.64 | $1.48 | $1.59 | $190.44 | 322 |
| 2016-01-20 | $1.64 | $1.64 | $1.39 | $1.53 | $183.26 | 386 |
| 2016-01-19 | $2.06 | $2.07 | $1.65 | $1.67 | $200.03 | 461 |
| 2016-01-15 | $2.18 | $2.18 | $2.02 | $2.05 | $245.54 | 265 |
| 2016-01-14 | $2.15 | $2.46 | $2.15 | $2.25 | $269.49 | 378 |
| 2016-01-13 | $2.33 | $2.38 | $2.10 | $2.13 | $255.12 | 332 |
| 2016-01-12 | $2.54 | $2.57 | $2.30 | $2.33 | $279.08 | 298 |
| 2016-01-11 | $2.70 | $2.71 | $2.46 | $2.53 | $303.03 | 296 |
| 2016-01-08 | $2.78 | $2.78 | $2.65 | $2.66 | $318.60 | 235 |
| 2016-01-07 | $3.01 | $3.01 | $2.76 | $2.78 | $332.98 | 334 |
| 2016-01-06 | $3.15 | $3.23 | $3.07 | $3.09 | $370.11 | 246 |
| 2016-01-05 | $3.23 | $3.23 | $3.15 | $3.17 | $379.69 | 134 |
| 2016-01-04 | $3.49 | $3.49 | $3.22 | $3.25 | $389.27 | 591 |
| 2015-12-31 | $3.49 | $3.71 | $3.49 | $3.52 | $421.61 | 607 |
| 2015-12-30 | $3.46 | $3.71 | $3.41 | $3.46 | $414.42 | 363 |
| 2015-12-29 | $3.50 | $3.54 | $3.43 | $3.45 | $413.23 | 150 |
| 2015-12-28 | $3.35 | $3.74 | $3.35 | $3.38 | $404.84 | 432 |
| 2015-12-24 | $3.30 | $3.48 | $3.25 | $3.30 | $395.26 | 365 |
| 2015-12-23 | $3.26 | $3.41 | $3.24 | $3.30 | $395.26 | 238 |
| 2015-12-22 | $3.20 | $3.42 | $3.18 | $3.25 | $389.27 | 289 |
| 2015-12-21 | $3.37 | $3.61 | $3.16 | $3.20 | $383.28 | 227 |
| 2015-12-18 | $3.33 | $3.72 | $3.32 | $3.33 | $398.85 | 1,050 |
| 2015-12-17 | $3.34 | $3.34 | $3.20 | $3.31 | $396.46 | 110 |
| 2015-12-16 | $3.05 | $3.34 | $3.04 | $3.34 | $400.05 | 251 |
| 2015-12-15 | $3.01 | $3.05 | $2.83 | $3.05 | $365.32 | 102 |
| 2015-12-14 | $3.10 | $3.13 | $3.00 | $3.01 | $360.52 | 139 |
| 2015-12-11 | $3.10 | $3.16 | $3.09 | $3.10 | $371.30 | 261 |
| 2015-12-10 | $3.20 | $3.25 | $3.13 | $3.24 | $388.07 | 94 |
| 2015-12-09 | $3.08 | $3.16 | $3.08 | $3.16 | $378.49 | 89 |
| 2015-12-08 | $2.94 | $3.13 | $2.80 | $3.10 | $371.30 | 93 |
| 2015-12-07 | $3.21 | $3.21 | $2.96 | $2.99 | $358.13 | 224 |
| 2015-12-04 | $3.11 | $3.22 | $3.08 | $3.15 | $377.29 | 189 |
| 2015-12-03 | $3.06 | $3.15 | $2.91 | $3.14 | $376.09 | 168 |
| 2015-12-02 | $3.02 | $3.10 | $2.98 | $3.00 | $359.33 | 95 |
| 2015-12-01 | $3.04 | $3.40 | $2.92 | $3.02 | $361.72 | 161 |
| 2015-11-30 | $2.99 | $3.17 | $2.99 | $3.03 | $362.92 | 299 |
| 2015-11-27 | $2.83 | $3.01 | $2.80 | $2.98 | $356.93 | 60 |
| 2015-11-25 | $2.79 | $3.03 | $2.73 | $2.84 | $340.16 | 846 |
| 2015-11-24 | $2.81 | $2.85 | $2.62 | $2.80 | $335.37 | 385 |
| 2015-11-23 | $2.64 | $2.85 | $2.53 | $2.84 | $340.16 | 248 |
| 2015-11-20 | $2.98 | $3.00 | $2.62 | $2.66 | $318.60 | 405 |
| 2015-11-19 | $2.90 | $3.06 | $2.71 | $2.94 | $352.14 | 249 |
| 2015-11-18 | $3.23 | $3.23 | $2.62 | $3.01 | $360.52 | 445 |
| 2015-11-17 | $3.75 | $3.75 | $3.12 | $3.24 | $388.07 | 299 |
| 2015-11-16 | $3.95 | $3.95 | $3.71 | $3.75 | $449.16 | 300 |
| 2015-11-13 | $4.31 | $4.31 | $3.91 | $3.92 | $469.52 | 181 |
| 2015-11-12 | $4.67 | $4.92 | $4.34 | $4.36 | $522.22 | 176 |
| 2015-11-11 | $5.07 | $5.26 | $4.75 | $4.75 | $568.93 | 159 |
| 2015-11-10 | $5.49 | $5.68 | $5.15 | $5.38 | $644.39 | 127 |
| 2015-11-09 | $6.00 | $6.11 | $5.50 | $5.53 | $662.36 | 215 |
| 2015-11-06 | $5.87 | $6.03 | $5.84 | $6.02 | $721.05 | 114 |
| 2015-11-05 | $5.97 | $6.13 | $5.89 | $5.91 | $707.87 | 232 |
| 2015-11-04 | $5.86 | $6.12 | $5.74 | $5.99 | $717.46 | 128 |
| 2015-11-03 | $6.10 | $6.11 | $5.80 | $5.86 | $701.88 | 185 |
| 2015-11-02 | $6.11 | $6.30 | $6.11 | $6.17 | $739.01 | 289 |
| 2015-10-30 | $6.14 | $6.14 | $6.02 | $6.10 | $730.63 | 130 |
| 2015-10-29 | $6.11 | $6.48 | $6.07 | $6.09 | $729.43 | 192 |
| 2015-10-28 | $5.80 | $6.18 | $5.63 | $6.17 | $739.01 | 404 |
| 2015-10-27 | $6.03 | $6.03 | $5.63 | $5.79 | $693.50 | 125 |
| 2015-10-26 | $5.90 | $6.18 | $5.83 | $6.04 | $723.44 | 91 |
| 2015-10-23 | $6.15 | $6.34 | $6.15 | $6.22 | $745.00 | 195 |
| 2015-10-22 | $5.98 | $6.10 | $5.80 | $6.05 | $724.64 | 321 |
| 2015-10-21 | $5.98 | $6.15 | $5.80 | $5.93 | $710.27 | 162 |
| 2015-10-20 | $6.03 | $6.18 | $5.86 | $5.93 | $710.27 | 129 |
| 2015-10-19 | $6.03 | $6.13 | $5.96 | $6.00 | $718.65 | 181 |
| 2015-10-16 | $6.12 | $6.14 | $5.96 | $6.10 | $730.63 | 106 |
| 2015-10-15 | $5.76 | $6.20 | $5.76 | $6.09 | $729.43 | 264 |
| 2015-10-14 | $5.67 | $5.79 | $5.60 | $5.75 | $688.71 | 181 |
| 2015-10-13 | $5.84 | $5.84 | $5.60 | $5.67 | $679.13 | 459 |
| 2015-10-12 | $6.03 | $6.03 | $5.85 | $5.91 | $707.87 | 194 |
| 2015-10-09 | $6.04 | $6.23 | $6.00 | $6.03 | $722.25 | 263 |
| 2015-10-08 | $5.95 | $6.11 | $5.95 | $6.00 | $718.65 | 291 |
| 2015-10-07 | $5.98 | $6.10 | $5.92 | $5.98 | $716.26 | 129 |
| 2015-10-06 | $6.00 | $6.04 | $5.86 | $5.96 | $713.86 | 259 |
| 2015-10-05 | $5.75 | $6.38 | $5.75 | $6.00 | $718.65 | 288 |
| 2015-10-02 | $5.76 | $6.15 | $5.58 | $5.71 | $683.92 | 364 |
| 2015-10-01 | $5.89 | $6.00 | $5.76 | $5.80 | $694.70 | 146 |
| 2015-09-30 | $6.00 | $6.30 | $5.93 | $5.93 | $710.27 | 227 |
| 2015-09-29 | $5.97 | $6.00 | $5.79 | $5.87 | $703.08 | 354 |
| 2015-09-28 | $6.45 | $6.45 | $6.00 | $6.00 | $718.65 | 550 |
| 2015-09-25 | $6.74 | $6.83 | $6.41 | $6.45 | $772.55 | 236 |
| 2015-09-24 | $6.69 | $6.77 | $6.61 | $6.65 | $796.51 | 157 |
| 2015-09-23 | $6.95 | $7.54 | $6.69 | $6.72 | $804.89 | 182 |
| 2015-09-22 | $7.03 | $7.34 | $6.92 | $6.93 | $830.04 | 842 |
| 2015-09-21 | $7.48 | $7.48 | $7.07 | $7.11 | $851.60 | 154 |
| 2015-09-18 | $7.54 | $7.79 | $6.71 | $7.46 | $893.52 | 275 |
| 2015-09-17 | $7.52 | $7.76 | $7.35 | $7.68 | $919.88 | 224 |
| 2015-09-16 | $7.31 | $7.83 | $7.28 | $7.56 | $905.50 | 276 |
| 2015-09-15 | $7.06 | $7.45 | $7.00 | $7.27 | $870.77 | 152 |
| 2015-09-14 | $6.65 | $7.18 | $6.52 | $7.08 | $848.01 | 684 |
| 2015-09-11 | $6.60 | $7.16 | $6.60 | $6.66 | $797.70 | 398 |
| 2015-09-10 | $6.80 | $6.83 | $6.27 | $6.66 | $797.70 | 171 |
| 2015-09-09 | $6.78 | $6.88 | $6.47 | $6.79 | $813.28 | 379 |
| 2015-09-08 | $6.55 | $6.71 | $6.48 | $6.67 | $798.90 | 202 |
| 2015-09-04 | $6.40 | $6.59 | $6.34 | $6.45 | $772.55 | 370 |
| 2015-09-03 | $6.95 | $7.08 | $6.50 | $6.50 | $778.54 | 252 |
| 2015-09-02 | $6.93 | $7.48 | $6.72 | $6.98 | $836.03 | 182 |
| 2015-09-01 | $6.98 | $7.06 | $6.74 | $6.87 | $822.86 | 220 |
Eagle Bulk Shipping Inc (EGLE) News Headlines
Recent Eagle Bulk Shipping Inc (EGLE) News
Similar Companies to Eagle Bulk Shipping Inc (EGLE) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |