Euroseas Ltd (ESEA) Exchange: NASDAQ
Data as of April 26, 2024
$32.80 ($-0.30) -0.91%
Euroseas Ltd - Daily Information
Click for more stock information on Euroseas Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $32.97 |
| Previous Close | $32.80 |
| High | $33.58 |
| Low | $32.69 |
| Adjusted Open | $32.97 |
| Previous Adjusted Close | $32.80 |
| Adjusted High | $33.58 |
| Adjusted Low | $32.69 |
About Euroseas Ltd (ESEA)
Euroseas Ltd. was formed on May 5, 2005 under the laws of the Republic of the Marshall Islands to consolidate the ship owning interests of the Pittas family of Athens, Greece, which has been in the shipping business over the past 140 years. Euroseas trades on the NASDAQ Capital Market under the ticker ESEA. Euroseas operates in the container shipping market. Euroseas' operations are managed by Eurobulk Ltd., an ISO 9001:2008 and ISO 14001:2004 certified affiliated ship management company, which is responsible for the day-to-day commercial and technical management and operations of the vessels. Euroseas employs its vessels on spot and period charters and through pool arrangements. After the delivery of M/V Leo Paramount, the Company will have a fleet of 16 vessels comprising of 10 Feeder and 6 Intermediate containerships. Euroseas 16 containerships have a cargo capacity of 50,371 teu. Furthermore, after the delivery of two feeder containership newbuildings in the first half of 2023, Euroseas’ fleet will consist of 18 vessels with a total carrying capacity of 55,971 teu.
Invest in Euroseas Ltd (ESEA)
Historical Stock Data for Euroseas Ltd (ESEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $32.97 | $33.58 | $32.69 | $32.80 | $32.80 | 24,292 |
| 2024-04-17 | $33.68 | $34.13 | $33.10 | $33.10 | $33.10 | 19,732 |
| 2024-04-16 | $33.87 | $34.38 | $33.41 | $33.90 | $33.90 | 15,302 |
| 2024-04-15 | $35.23 | $35.49 | $33.72 | $34.25 | $34.25 | 28,277 |
| 2024-04-12 | $35.92 | $35.92 | $34.67 | $35.24 | $35.24 | 25,556 |
| 2024-04-11 | $36.52 | $36.52 | $34.84 | $35.80 | $35.80 | 25,881 |
| 2024-04-10 | $34.55 | $35.31 | $34.45 | $35.07 | $35.07 | 10,626 |
| 2024-04-09 | $36.01 | $36.02 | $34.57 | $34.58 | $34.58 | 43,700 |
| 2024-04-08 | $37.09 | $37.09 | $36.28 | $36.38 | $36.38 | 15,701 |
| 2024-04-05 | $37.41 | $37.59 | $36.70 | $37.05 | $37.05 | 10,462 |
| 2024-04-04 | $38.08 | $38.38 | $37.05 | $37.15 | $37.15 | 21,957 |
| 2024-04-03 | $36.60 | $38.20 | $36.60 | $37.67 | $37.67 | 20,416 |
| 2024-04-02 | $36.25 | $36.99 | $35.63 | $36.66 | $36.66 | 12,393 |
| 2024-04-01 | $36.20 | $37.00 | $35.50 | $36.27 | $36.27 | 44,423 |
| 2024-03-28 | $33.70 | $36.24 | $33.70 | $35.85 | $35.85 | 57,493 |
| 2024-03-27 | $34.57 | $34.57 | $33.14 | $33.27 | $33.27 | 50,836 |
| 2024-03-26 | $33.90 | $34.73 | $33.82 | $34.17 | $34.17 | 17,573 |
| 2024-03-25 | $34.78 | $35.32 | $33.57 | $33.97 | $33.97 | 72,179 |
| 2024-03-22 | $35.91 | $36.08 | $34.82 | $34.82 | $34.82 | 30,489 |
| 2024-03-21 | $36.50 | $37.15 | $35.87 | $36.31 | $36.31 | 30,095 |
| 2024-03-20 | $35.99 | $36.64 | $35.26 | $36.64 | $36.64 | 15,267 |
| 2024-03-19 | $35.60 | $36.01 | $35.26 | $35.69 | $35.69 | 19,609 |
| 2024-03-18 | $34.60 | $35.86 | $34.01 | $35.71 | $35.71 | 26,694 |
| 2024-03-15 | $35.84 | $36.59 | $34.37 | $34.57 | $34.57 | 27,659 |
| 2024-03-14 | $36.86 | $37.00 | $35.26 | $35.26 | $35.26 | 30,250 |
| 2024-03-13 | $37.31 | $37.85 | $36.60 | $36.83 | $36.83 | 19,128 |
| 2024-03-12 | $36.89 | $38.00 | $36.64 | $37.17 | $37.17 | 26,845 |
| 2024-03-11 | $37.80 | $37.80 | $35.86 | $36.54 | $36.54 | 33,539 |
| 2024-03-08 | $36.82 | $38.01 | $36.53 | $37.56 | $37.56 | 29,516 |
| 2024-03-07 | $38.00 | $38.00 | $36.90 | $37.18 | $37.18 | 25,439 |
| 2024-03-06 | $38.45 | $39.00 | $37.50 | $38.09 | $38.09 | 53,311 |
| 2024-03-05 | $37.60 | $38.72 | $37.01 | $38.72 | $38.72 | 43,392 |
| 2024-03-04 | $40.40 | $40.40 | $37.63 | $37.84 | $37.84 | 65,734 |
| 2024-03-01 | $38.80 | $39.90 | $38.15 | $39.62 | $39.62 | 61,948 |
| 2024-02-29 | $36.49 | $38.98 | $36.49 | $38.90 | $38.90 | 45,882 |
| 2024-02-28 | $36.75 | $37.35 | $35.57 | $35.68 | $35.68 | 47,146 |
| 2024-02-27 | $38.80 | $38.96 | $36.10 | $36.76 | $36.76 | 82,936 |
| 2024-02-26 | $33.99 | $38.86 | $33.72 | $38.86 | $38.86 | 138,620 |
| 2024-02-23 | $32.99 | $33.73 | $32.38 | $33.31 | $33.31 | 44,285 |
| 2024-02-22 | $32.77 | $34.49 | $32.72 | $32.99 | $32.99 | 47,778 |
| 2024-02-21 | $31.14 | $34.61 | $31.14 | $33.59 | $33.59 | 70,363 |
| 2024-02-20 | $34.28 | $35.00 | $33.07 | $34.00 | $34.00 | 83,538 |
| 2024-02-16 | $36.25 | $36.67 | $35.53 | $35.73 | $35.73 | 21,272 |
| 2024-02-15 | $34.79 | $36.64 | $34.25 | $36.25 | $36.25 | 59,543 |
| 2024-02-14 | $36.05 | $36.51 | $34.52 | $34.69 | $34.69 | 47,826 |
| 2024-02-13 | $36.73 | $37.42 | $35.40 | $35.65 | $35.65 | 37,215 |
| 2024-02-12 | $39.11 | $39.20 | $36.01 | $36.85 | $36.85 | 151,056 |
| 2024-02-09 | $40.00 | $40.82 | $39.28 | $39.40 | $39.40 | 56,428 |
| 2024-02-08 | $41.26 | $42.06 | $40.13 | $40.49 | $40.49 | 51,134 |
| 2024-02-07 | $40.44 | $41.80 | $40.10 | $41.26 | $41.26 | 47,213 |
| 2024-02-06 | $40.73 | $42.29 | $40.05 | $40.27 | $40.27 | 40,857 |
| 2024-02-05 | $39.00 | $41.00 | $38.85 | $40.60 | $40.60 | 52,197 |
| 2024-02-02 | $39.70 | $40.27 | $38.70 | $38.99 | $38.99 | 26,356 |
| 2024-02-01 | $39.74 | $41.65 | $38.44 | $39.67 | $39.67 | 69,401 |
| 2024-01-31 | $40.20 | $40.48 | $39.32 | $39.74 | $39.74 | 35,869 |
| 2024-01-30 | $39.93 | $40.15 | $39.20 | $39.96 | $39.96 | 62,632 |
| 2024-01-29 | $38.89 | $40.41 | $38.02 | $39.82 | $39.82 | 87,045 |
| 2024-01-26 | $37.77 | $38.89 | $37.33 | $38.89 | $38.89 | 61,827 |
| 2024-01-25 | $38.47 | $38.77 | $36.66 | $37.95 | $37.95 | 52,851 |
| 2024-01-24 | $36.82 | $38.50 | $36.59 | $38.20 | $38.20 | 44,981 |
| 2024-01-23 | $36.93 | $37.39 | $35.36 | $36.85 | $36.85 | 30,999 |
| 2024-01-22 | $35.83 | $37.18 | $35.65 | $36.37 | $36.37 | 58,865 |
| 2024-01-19 | $38.30 | $38.30 | $36.00 | $36.55 | $36.55 | 62,031 |
| 2024-01-18 | $36.49 | $38.60 | $36.40 | $38.14 | $38.14 | 78,953 |
| 2024-01-17 | $35.67 | $36.63 | $35.00 | $36.49 | $36.49 | 39,648 |
| 2024-01-16 | $36.20 | $36.20 | $35.02 | $35.72 | $35.72 | 45,259 |
| 2024-01-12 | $35.79 | $37.10 | $35.69 | $36.22 | $36.22 | 38,019 |
| 2024-01-11 | $36.14 | $36.35 | $35.15 | $35.79 | $35.79 | 43,493 |
| 2024-01-10 | $38.19 | $38.39 | $35.51 | $35.92 | $35.92 | 66,818 |
| 2024-01-09 | $35.52 | $38.57 | $34.63 | $38.45 | $38.45 | 105,059 |
| 2024-01-08 | $36.90 | $37.00 | $35.45 | $36.16 | $36.16 | 83,698 |
| 2024-01-05 | $35.65 | $37.01 | $34.07 | $36.73 | $36.73 | 65,678 |
| 2024-01-04 | $34.94 | $35.99 | $34.58 | $35.72 | $35.72 | 56,445 |
| 2024-01-03 | $34.02 | $35.54 | $33.77 | $34.48 | $34.48 | 93,211 |
| 2024-01-02 | $31.70 | $34.00 | $31.62 | $33.64 | $33.64 | 65,631 |
| 2023-12-29 | $31.72 | $31.87 | $30.78 | $31.15 | $31.15 | 36,557 |
| 2023-12-28 | $32.20 | $32.27 | $31.35 | $31.57 | $31.57 | 26,507 |
| 2023-12-27 | $32.50 | $32.58 | $31.20 | $32.20 | $32.20 | 58,895 |
| 2023-12-26 | $33.74 | $34.07 | $31.22 | $31.80 | $31.80 | 86,706 |
| 2023-12-22 | $32.69 | $34.69 | $32.54 | $33.80 | $33.80 | 106,710 |
| 2023-12-21 | $30.42 | $32.49 | $30.16 | $32.40 | $32.40 | 75,157 |
| 2023-12-20 | $30.49 | $31.81 | $30.05 | $30.60 | $30.60 | 64,484 |
| 2023-12-19 | $29.06 | $30.54 | $28.98 | $30.52 | $30.52 | 68,997 |
| 2023-12-18 | $27.63 | $29.07 | $27.51 | $28.80 | $28.80 | 54,225 |
| 2023-12-15 | $26.49 | $27.76 | $26.49 | $27.04 | $27.04 | 42,630 |
| 2023-12-14 | $26.91 | $27.31 | $26.30 | $26.53 | $26.53 | 28,076 |
| 2023-12-13 | $26.72 | $27.14 | $26.40 | $26.88 | $26.88 | 26,417 |
| 2023-12-12 | $27.48 | $27.59 | $26.20 | $26.72 | $26.72 | 42,176 |
| 2023-12-11 | $28.06 | $28.48 | $27.22 | $27.58 | $27.58 | 28,080 |
| 2023-12-08 | $27.33 | $28.04 | $27.32 | $27.96 | $27.96 | 28,641 |
| 2023-12-07 | $28.31 | $28.31 | $27.00 | $27.08 | $27.08 | 53,177 |
| 2023-12-06 | $29.93 | $30.09 | $28.85 | $28.86 | $28.34 | 66,752 |
| 2023-12-05 | $29.97 | $30.03 | $29.50 | $29.99 | $29.45 | 40,265 |
| 2023-12-04 | $29.50 | $30.02 | $29.50 | $30.00 | $29.46 | 90,236 |
| 2023-12-01 | $29.64 | $30.02 | $29.64 | $30.02 | $29.48 | 75,599 |
| 2023-11-30 | $28.90 | $29.47 | $27.42 | $29.45 | $28.92 | 36,129 |
| 2023-11-29 | $29.91 | $29.94 | $28.60 | $28.99 | $28.46 | 45,336 |
| 2023-11-28 | $29.71 | $30.00 | $29.50 | $29.97 | $29.43 | 22,327 |
| 2023-11-27 | $28.78 | $29.72 | $28.60 | $29.64 | $29.10 | 59,599 |
| 2023-11-24 | $28.19 | $28.78 | $28.18 | $28.55 | $28.03 | 28,539 |
| 2023-11-22 | $27.88 | $28.30 | $27.49 | $28.19 | $27.68 | 27,929 |
| 2023-11-21 | $27.88 | $28.00 | $27.67 | $27.81 | $27.31 | 18,601 |
| 2023-11-20 | $28.05 | $28.27 | $27.43 | $27.88 | $27.37 | 35,878 |
| 2023-11-17 | $27.48 | $28.41 | $27.48 | $28.00 | $28.00 | 28,946 |
| 2023-11-16 | $27.71 | $27.80 | $27.31 | $27.43 | $27.43 | 11,789 |
| 2023-11-15 | $27.69 | $27.80 | $27.30 | $27.71 | $27.71 | 18,999 |
| 2023-11-14 | $27.47 | $28.00 | $27.04 | $27.70 | $27.70 | 29,497 |
| 2023-11-13 | $24.72 | $27.25 | $24.54 | $26.93 | $26.93 | 54,867 |
| 2023-11-10 | $23.78 | $24.60 | $23.51 | $23.92 | $23.92 | 23,408 |
| 2023-11-09 | $25.55 | $26.40 | $22.50 | $24.33 | $24.33 | 39,379 |
| 2023-11-08 | $25.11 | $25.36 | $24.61 | $24.81 | $24.81 | 28,623 |
| 2023-11-07 | $26.21 | $26.35 | $25.11 | $25.33 | $25.33 | 15,739 |
| 2023-11-06 | $26.62 | $27.00 | $26.20 | $26.20 | $26.20 | 14,178 |
| 2023-11-03 | $26.70 | $27.00 | $26.64 | $26.65 | $26.65 | 10,946 |
| 2023-11-02 | $26.01 | $26.70 | $25.97 | $26.47 | $26.47 | 22,699 |
| 2023-11-01 | $25.43 | $26.17 | $25.11 | $26.16 | $26.16 | 24,716 |
| 2023-10-31 | $25.91 | $26.00 | $25.40 | $25.40 | $25.40 | 13,216 |
| 2023-10-30 | $25.58 | $25.97 | $25.48 | $25.87 | $25.87 | 7,735 |
| 2023-10-27 | $25.68 | $26.38 | $25.40 | $25.40 | $25.40 | 13,625 |
| 2023-10-26 | $25.83 | $26.31 | $25.49 | $25.68 | $25.68 | 16,726 |
| 2023-10-25 | $26.25 | $26.39 | $25.51 | $26.17 | $26.17 | 9,747 |
| 2023-10-24 | $25.82 | $26.40 | $25.82 | $26.23 | $26.23 | 8,323 |
| 2023-10-23 | $25.46 | $26.39 | $25.41 | $25.87 | $25.87 | 19,486 |
| 2023-10-20 | $26.45 | $26.45 | $25.60 | $25.60 | $25.60 | 17,193 |
| 2023-10-19 | $26.30 | $26.66 | $26.14 | $26.44 | $26.44 | 13,819 |
| 2023-10-18 | $26.61 | $26.91 | $26.25 | $26.28 | $26.28 | 20,088 |
| 2023-10-17 | $27.19 | $27.20 | $26.64 | $26.75 | $26.75 | 16,594 |
| 2023-10-16 | $26.56 | $27.53 | $26.56 | $27.20 | $27.20 | 17,905 |
| 2023-10-13 | $26.77 | $27.04 | $26.34 | $26.52 | $26.52 | 19,132 |
| 2023-10-12 | $27.01 | $27.16 | $26.75 | $27.01 | $27.01 | 9,492 |
| 2023-10-11 | $27.10 | $27.59 | $27.00 | $27.36 | $27.36 | 19,385 |
| 2023-10-10 | $28.02 | $28.02 | $27.00 | $27.00 | $27.00 | 30,454 |
| 2023-10-09 | $27.94 | $28.06 | $27.46 | $27.90 | $27.90 | 35,087 |
| 2023-10-06 | $27.20 | $28.34 | $27.20 | $27.51 | $27.51 | 34,719 |
| 2023-10-05 | $26.73 | $27.40 | $26.73 | $27.09 | $27.09 | 14,608 |
| 2023-10-04 | $26.47 | $27.00 | $25.83 | $26.64 | $26.64 | 24,906 |
| 2023-10-03 | $27.32 | $27.43 | $26.30 | $26.84 | $26.84 | 37,758 |
| 2023-10-02 | $26.94 | $28.01 | $26.93 | $27.14 | $27.14 | 72,805 |
| 2023-09-29 | $26.42 | $26.91 | $26.13 | $26.66 | $26.66 | 36,582 |
| 2023-09-28 | $26.07 | $26.42 | $25.91 | $26.42 | $26.42 | 25,324 |
| 2023-09-27 | $26.44 | $26.77 | $25.99 | $26.09 | $26.09 | 19,281 |
| 2023-09-26 | $26.37 | $26.96 | $26.17 | $26.30 | $26.30 | 26,022 |
| 2023-09-25 | $25.85 | $26.65 | $25.72 | $26.43 | $26.43 | 51,558 |
| 2023-09-22 | $24.52 | $25.95 | $24.52 | $25.72 | $25.72 | 30,773 |
| 2023-09-21 | $24.54 | $24.84 | $24.12 | $24.53 | $24.53 | 21,926 |
| 2023-09-20 | $24.46 | $24.79 | $24.25 | $24.68 | $24.68 | 14,877 |
| 2023-09-19 | $25.60 | $25.95 | $24.15 | $24.31 | $24.31 | 50,377 |
| 2023-09-18 | $25.31 | $25.70 | $25.02 | $25.46 | $25.46 | 40,355 |
| 2023-09-15 | $26.14 | $26.14 | $25.50 | $25.50 | $25.50 | 23,325 |
| 2023-09-14 | $26.21 | $26.40 | $26.09 | $26.31 | $26.31 | 13,706 |
| 2023-09-13 | $25.64 | $26.51 | $25.60 | $25.89 | $25.89 | 27,986 |
| 2023-09-12 | $26.29 | $26.49 | $25.62 | $25.66 | $25.66 | 19,444 |
| 2023-09-11 | $27.00 | $27.26 | $25.94 | $26.14 | $26.14 | 49,263 |
| 2023-09-08 | $26.21 | $26.98 | $25.87 | $26.91 | $26.91 | 40,288 |
| 2023-09-07 | $27.00 | $27.16 | $25.81 | $26.11 | $26.11 | 47,097 |
| 2023-09-06 | $27.52 | $27.70 | $27.02 | $27.53 | $27.01 | 50,685 |
| 2023-09-05 | $28.55 | $28.55 | $26.01 | $27.39 | $26.88 | 65,424 |
| 2023-09-01 | $27.68 | $28.22 | $27.52 | $28.16 | $28.16 | 40,049 |
| 2023-08-31 | $28.19 | $28.50 | $27.00 | $27.50 | $27.50 | 51,604 |
| 2023-08-30 | $27.49 | $28.20 | $26.93 | $28.06 | $28.06 | 51,681 |
| 2023-08-29 | $26.52 | $27.68 | $26.47 | $27.26 | $27.26 | 72,992 |
| 2023-08-28 | $26.15 | $26.64 | $25.99 | $26.32 | $26.32 | 54,691 |
| 2023-08-25 | $25.31 | $26.20 | $25.20 | $26.20 | $26.20 | 30,096 |
| 2023-08-24 | $25.79 | $25.97 | $25.26 | $25.42 | $25.42 | 28,061 |
| 2023-08-23 | $25.98 | $25.98 | $24.60 | $25.80 | $25.80 | 46,052 |
| 2023-08-22 | $25.96 | $25.99 | $25.68 | $25.88 | $25.88 | 44,171 |
| 2023-08-21 | $25.09 | $25.69 | $24.93 | $25.69 | $25.69 | 59,543 |
| 2023-08-18 | $24.25 | $25.00 | $23.87 | $24.88 | $24.88 | 36,419 |
| 2023-08-17 | $24.85 | $24.92 | $24.25 | $24.53 | $24.53 | 18,945 |
| 2023-08-16 | $24.70 | $25.06 | $24.50 | $24.60 | $24.60 | 20,566 |
| 2023-08-15 | $25.00 | $25.00 | $24.55 | $24.98 | $24.98 | 22,795 |
| 2023-08-14 | $24.79 | $24.97 | $24.50 | $24.97 | $24.97 | 38,577 |
| 2023-08-11 | $23.56 | $24.56 | $23.09 | $24.56 | $24.56 | 49,529 |
| 2023-08-10 | $22.79 | $23.77 | $22.75 | $23.43 | $23.43 | 68,380 |
| 2023-08-09 | $22.25 | $23.13 | $22.01 | $22.75 | $22.75 | 92,585 |
| 2023-08-08 | $21.46 | $22.17 | $21.37 | $21.78 | $21.78 | 26,091 |
| 2023-08-07 | $21.39 | $21.70 | $21.26 | $21.48 | $21.48 | 11,866 |
| 2023-08-04 | $21.70 | $21.95 | $21.24 | $21.49 | $21.49 | 11,826 |
| 2023-08-03 | $21.67 | $21.84 | $21.41 | $21.71 | $21.71 | 9,948 |
| 2023-08-02 | $21.89 | $21.89 | $21.01 | $21.51 | $21.51 | 30,103 |
| 2023-08-01 | $22.01 | $22.14 | $21.68 | $22.08 | $22.08 | 12,845 |
| 2023-07-31 | $22.00 | $22.15 | $21.76 | $22.01 | $22.01 | 32,389 |
| 2023-07-28 | $20.82 | $21.99 | $20.66 | $21.94 | $21.94 | 29,477 |
| 2023-07-27 | $21.00 | $21.17 | $20.48 | $20.55 | $20.55 | 14,064 |
| 2023-07-26 | $21.55 | $21.55 | $20.21 | $21.00 | $21.00 | 15,904 |
| 2023-07-25 | $21.23 | $21.48 | $20.54 | $20.79 | $20.79 | 20,431 |
| 2023-07-24 | $20.90 | $21.60 | $20.90 | $21.02 | $21.02 | 30,983 |
| 2023-07-21 | $19.80 | $21.20 | $19.80 | $20.95 | $20.95 | 42,912 |
| 2023-07-20 | $20.20 | $20.28 | $19.71 | $19.71 | $19.71 | 34,856 |
| 2023-07-19 | $20.23 | $20.69 | $20.09 | $20.19 | $20.19 | 19,226 |
| 2023-07-18 | $20.17 | $21.07 | $20.17 | $20.53 | $20.53 | 11,363 |
| 2023-07-17 | $21.05 | $21.05 | $20.09 | $20.17 | $20.17 | 22,690 |
| 2023-07-14 | $21.90 | $22.01 | $20.76 | $20.90 | $20.90 | 36,297 |
| 2023-07-13 | $22.21 | $22.21 | $21.70 | $21.70 | $21.70 | 19,707 |
| 2023-07-12 | $21.98 | $22.71 | $21.80 | $22.00 | $22.00 | 77,319 |
| 2023-07-11 | $21.72 | $22.10 | $21.72 | $22.04 | $22.04 | 10,496 |
| 2023-07-10 | $21.76 | $21.84 | $21.68 | $21.71 | $21.71 | 13,324 |
| 2023-07-07 | $21.78 | $22.00 | $21.78 | $21.84 | $21.84 | 12,180 |
| 2023-07-06 | $22.00 | $22.03 | $21.57 | $21.98 | $21.98 | 14,705 |
| 2023-07-05 | $22.10 | $22.12 | $21.90 | $22.03 | $22.03 | 47,490 |
| 2023-07-03 | $21.69 | $22.11 | $21.69 | $22.10 | $22.10 | 18,634 |
| 2023-06-30 | $22.11 | $22.11 | $21.50 | $21.69 | $21.69 | 18,965 |
| 2023-06-29 | $22.07 | $22.21 | $22.02 | $22.10 | $22.10 | 7,224 |
| 2023-06-28 | $22.21 | $22.21 | $21.94 | $22.00 | $22.00 | 12,051 |
| 2023-06-27 | $21.54 | $22.21 | $21.54 | $22.21 | $22.21 | 15,239 |
| 2023-06-26 | $21.56 | $21.80 | $21.54 | $21.54 | $21.54 | 7,070 |
| 2023-06-23 | $21.69 | $21.69 | $21.51 | $21.58 | $21.58 | 4,364 |
| 2023-06-22 | $21.59 | $21.90 | $21.50 | $21.64 | $21.64 | 7,186 |
| 2023-06-21 | $22.00 | $22.00 | $21.51 | $21.65 | $21.65 | 11,025 |
| 2023-06-20 | $21.29 | $22.00 | $21.11 | $21.99 | $21.99 | 26,717 |
| 2023-06-16 | $21.50 | $21.50 | $21.05 | $21.06 | $21.06 | 15,714 |
| 2023-06-15 | $21.25 | $21.58 | $21.06 | $21.46 | $21.46 | 11,560 |
| 2023-06-14 | $20.99 | $21.20 | $20.88 | $21.19 | $21.19 | 12,356 |
| 2023-06-13 | $21.09 | $21.28 | $20.31 | $21.00 | $21.00 | 18,819 |
| 2023-06-12 | $21.50 | $21.50 | $21.00 | $21.11 | $21.11 | 21,331 |
| 2023-06-09 | $22.19 | $22.19 | $20.45 | $21.48 | $21.48 | 49,732 |
| 2023-06-08 | $22.73 | $22.75 | $21.76 | $22.22 | $22.22 | 22,860 |
| 2023-06-07 | $22.00 | $23.00 | $21.81 | $23.00 | $22.49 | 76,332 |
| 2023-06-06 | $21.32 | $21.80 | $21.10 | $21.78 | $21.30 | 43,427 |
| 2023-06-05 | $21.69 | $22.23 | $20.90 | $21.28 | $20.81 | 72,952 |
| 2023-06-02 | $20.92 | $21.55 | $20.55 | $21.47 | $21.47 | 27,279 |
| 2023-06-01 | $20.39 | $20.87 | $19.98 | $20.86 | $20.86 | 15,282 |
| 2023-05-31 | $20.18 | $20.37 | $19.95 | $20.24 | $20.24 | 15,189 |
| 2023-05-30 | $20.09 | $20.71 | $19.86 | $20.18 | $20.18 | 17,048 |
| 2023-05-26 | $20.12 | $20.34 | $19.86 | $19.86 | $19.86 | 14,111 |
| 2023-05-25 | $19.90 | $20.13 | $19.90 | $20.12 | $20.12 | 5,469 |
| 2023-05-24 | $20.48 | $20.48 | $19.81 | $20.20 | $20.20 | 11,051 |
| 2023-05-23 | $20.45 | $20.65 | $20.43 | $20.48 | $20.48 | 8,531 |
| 2023-05-22 | $20.50 | $20.74 | $20.30 | $20.58 | $20.58 | 20,017 |
| 2023-05-19 | $19.83 | $20.70 | $19.83 | $20.58 | $20.58 | 23,655 |
| 2023-05-18 | $19.72 | $20.00 | $19.54 | $19.89 | $19.89 | 20,114 |
| 2023-05-17 | $19.36 | $20.03 | $19.36 | $20.03 | $20.03 | 8,684 |
| 2023-05-16 | $19.22 | $19.90 | $18.84 | $19.65 | $19.65 | 33,652 |
| 2023-05-15 | $18.48 | $18.87 | $18.40 | $18.76 | $18.76 | 19,748 |
| 2023-05-12 | $18.80 | $18.80 | $18.42 | $18.63 | $18.63 | 5,951 |
| 2023-05-11 | $18.39 | $18.79 | $18.28 | $18.54 | $18.54 | 5,112 |
| 2023-05-10 | $18.71 | $18.71 | $18.33 | $18.52 | $18.52 | 13,255 |
| 2023-05-09 | $18.57 | $18.61 | $18.35 | $18.39 | $18.39 | 10,801 |
| 2023-05-08 | $18.44 | $18.77 | $18.44 | $18.64 | $18.64 | 7,581 |
| 2023-05-05 | $18.46 | $18.68 | $18.27 | $18.42 | $18.42 | 12,786 |
| 2023-05-04 | $18.37 | $18.39 | $18.05 | $18.27 | $18.27 | 9,953 |
| 2023-05-03 | $18.41 | $18.82 | $18.41 | $18.41 | $18.41 | 10,088 |
| 2023-05-02 | $18.52 | $18.68 | $18.14 | $18.39 | $18.39 | 10,734 |
| 2023-05-01 | $19.28 | $19.39 | $18.30 | $18.58 | $18.58 | 23,398 |
| 2023-04-28 | $19.17 | $19.39 | $19.07 | $19.39 | $19.39 | 6,327 |
| 2023-04-27 | $18.95 | $19.37 | $18.95 | $19.37 | $19.37 | 6,164 |
| 2023-04-26 | $19.54 | $19.54 | $18.76 | $18.95 | $18.95 | 13,920 |
| 2023-04-25 | $20.13 | $20.13 | $19.60 | $19.60 | $19.60 | 11,357 |
| 2023-04-24 | $19.79 | $20.22 | $19.51 | $20.17 | $20.17 | 21,713 |
| 2023-04-21 | $19.96 | $19.96 | $19.57 | $19.79 | $19.79 | 5,511 |
| 2023-04-20 | $20.11 | $20.27 | $19.20 | $19.85 | $19.85 | 13,110 |
| 2023-04-19 | $20.00 | $20.39 | $19.58 | $20.26 | $20.26 | 32,050 |
| 2023-04-18 | $19.80 | $20.14 | $19.44 | $20.14 | $20.14 | 21,524 |
| 2023-04-17 | $19.73 | $19.95 | $19.53 | $19.75 | $19.75 | 22,240 |
| 2023-04-14 | $19.40 | $19.69 | $19.27 | $19.52 | $19.52 | 14,347 |
| 2023-04-13 | $19.07 | $19.43 | $19.02 | $19.23 | $19.23 | 23,813 |
| 2023-04-12 | $19.02 | $19.12 | $18.76 | $19.01 | $19.01 | 5,892 |
| 2023-04-11 | $18.70 | $19.25 | $18.50 | $18.76 | $18.76 | 21,802 |
| 2023-04-10 | $18.45 | $18.75 | $18.06 | $18.69 | $18.69 | 13,830 |
| 2023-04-06 | $18.20 | $18.49 | $18.00 | $18.19 | $18.19 | 17,880 |
| 2023-04-05 | $18.43 | $18.43 | $18.03 | $18.26 | $18.26 | 18,529 |
| 2023-04-04 | $18.44 | $18.68 | $18.30 | $18.30 | $18.30 | 22,075 |
| 2023-04-03 | $18.34 | $18.86 | $18.30 | $18.56 | $18.56 | 25,022 |
| 2023-03-31 | $18.68 | $18.68 | $18.32 | $18.51 | $18.51 | 10,000 |
| 2023-03-30 | $19.05 | $19.05 | $18.30 | $18.79 | $18.79 | 12,773 |
| 2023-03-29 | $18.94 | $18.98 | $18.47 | $18.76 | $18.76 | 11,661 |
| 2023-03-28 | $18.62 | $18.99 | $18.25 | $18.94 | $18.94 | 13,149 |
| 2023-03-27 | $18.56 | $18.76 | $18.25 | $18.59 | $18.59 | 19,794 |
| 2023-03-24 | $18.02 | $18.44 | $18.02 | $18.42 | $18.42 | 5,679 |
| 2023-03-23 | $18.40 | $18.57 | $18.17 | $18.17 | $18.17 | 14,719 |
| 2023-03-22 | $18.23 | $18.62 | $18.17 | $18.33 | $18.33 | 14,084 |
| 2023-03-21 | $17.48 | $18.64 | $17.48 | $18.20 | $18.20 | 31,771 |
| 2023-03-20 | $17.03 | $17.55 | $17.00 | $17.46 | $17.46 | 24,981 |
| 2023-03-17 | $17.66 | $17.77 | $16.88 | $17.03 | $17.03 | 70,264 |
| 2023-03-16 | $17.75 | $17.78 | $17.46 | $17.60 | $17.60 | 48,515 |
| 2023-03-15 | $17.94 | $18.20 | $17.48 | $17.79 | $17.79 | 78,205 |
| 2023-03-14 | $17.88 | $18.62 | $17.85 | $17.93 | $17.93 | 21,384 |
| 2023-03-13 | $17.58 | $18.29 | $17.58 | $17.72 | $17.72 | 75,971 |
| 2023-03-10 | $19.01 | $19.14 | $18.43 | $18.56 | $18.56 | 40,382 |
| 2023-03-09 | $19.77 | $19.82 | $18.82 | $18.82 | $18.82 | 53,127 |
| 2023-03-08 | $19.65 | $20.00 | $19.60 | $20.00 | $20.00 | 57,961 |
| 2023-03-07 | $19.94 | $20.40 | $19.61 | $20.34 | $19.84 | 76,870 |
| 2023-03-06 | $20.16 | $20.40 | $19.61 | $19.78 | $19.30 | 126,202 |
| 2023-03-03 | $19.76 | $20.07 | $19.67 | $20.03 | $19.54 | 54,118 |
| 2023-03-02 | $19.60 | $19.75 | $19.25 | $19.74 | $19.26 | 32,062 |
| 2023-03-01 | $19.48 | $19.76 | $19.29 | $19.64 | $19.16 | 34,799 |
| 2023-02-28 | $19.24 | $19.58 | $19.24 | $19.26 | $18.79 | 27,180 |
| 2023-02-27 | $18.83 | $19.82 | $18.83 | $19.14 | $18.67 | 38,850 |
| 2023-02-24 | $18.48 | $19.00 | $18.48 | $18.79 | $18.79 | 23,840 |
| 2023-02-23 | $18.02 | $19.04 | $18.02 | $18.77 | $18.77 | 35,138 |
| 2023-02-22 | $17.93 | $18.06 | $17.57 | $18.02 | $18.02 | 42,259 |
| 2023-02-21 | $17.82 | $17.98 | $17.58 | $17.71 | $17.71 | 45,349 |
| 2023-02-17 | $17.68 | $17.93 | $17.57 | $17.69 | $17.69 | 77,254 |
| 2023-02-16 | $18.01 | $18.17 | $17.70 | $17.70 | $17.70 | 55,970 |
| 2023-02-15 | $18.70 | $18.70 | $17.77 | $18.05 | $18.05 | 96,941 |
| 2023-02-14 | $19.00 | $19.36 | $18.80 | $19.12 | $19.12 | 23,209 |
| 2023-02-13 | $19.42 | $19.47 | $18.75 | $19.00 | $19.00 | 53,425 |
| 2023-02-10 | $19.76 | $19.87 | $19.51 | $19.51 | $19.51 | 16,496 |
| 2023-02-09 | $19.90 | $20.05 | $19.72 | $19.83 | $19.83 | 15,932 |
| 2023-02-08 | $19.90 | $20.03 | $19.47 | $19.60 | $19.60 | 28,665 |
| 2023-02-07 | $19.77 | $20.00 | $19.53 | $19.93 | $19.93 | 13,750 |
| 2023-02-06 | $19.90 | $19.98 | $19.70 | $19.79 | $19.79 | 8,547 |
| 2023-02-03 | $19.51 | $20.00 | $19.49 | $19.98 | $19.98 | 9,019 |
| 2023-02-02 | $20.30 | $20.30 | $19.52 | $19.70 | $19.70 | 50,764 |
| 2023-02-01 | $19.55 | $20.23 | $19.55 | $20.20 | $20.20 | 26,490 |
| 2023-01-31 | $19.51 | $19.76 | $19.51 | $19.75 | $19.75 | 20,195 |
| 2023-01-30 | $19.98 | $19.98 | $19.47 | $19.48 | $19.48 | 12,822 |
| 2023-01-27 | $19.89 | $20.21 | $19.71 | $19.99 | $19.99 | 16,684 |
| 2023-01-26 | $19.93 | $20.00 | $19.70 | $19.98 | $19.98 | 13,690 |
| 2023-01-25 | $19.83 | $19.91 | $19.50 | $19.81 | $19.81 | 32,452 |
| 2023-01-24 | $20.19 | $20.20 | $19.87 | $19.98 | $19.98 | 27,162 |
| 2023-01-23 | $19.77 | $20.31 | $19.77 | $20.24 | $20.24 | 17,245 |
| 2023-01-20 | $19.77 | $19.85 | $19.40 | $19.72 | $19.72 | 12,132 |
| 2023-01-19 | $19.52 | $19.65 | $19.29 | $19.63 | $19.63 | 10,191 |
| 2023-01-18 | $20.08 | $20.49 | $19.50 | $19.50 | $19.50 | 26,955 |
| 2023-01-17 | $19.57 | $20.36 | $19.57 | $20.05 | $20.05 | 40,326 |
| 2023-01-13 | $19.71 | $19.75 | $19.50 | $19.57 | $19.57 | 27,196 |
| 2023-01-12 | $19.60 | $19.90 | $19.25 | $19.66 | $19.66 | 13,218 |
| 2023-01-11 | $19.43 | $20.06 | $19.16 | $19.60 | $19.60 | 37,497 |
| 2023-01-10 | $19.05 | $19.84 | $19.04 | $19.62 | $19.62 | 38,688 |
| 2023-01-09 | $18.80 | $19.32 | $18.64 | $19.05 | $19.05 | 35,867 |
| 2023-01-06 | $17.87 | $18.74 | $17.82 | $18.64 | $18.64 | 50,354 |
| 2023-01-05 | $18.10 | $18.10 | $17.63 | $17.73 | $17.73 | 41,037 |
| 2023-01-04 | $18.78 | $18.78 | $18.00 | $18.10 | $18.10 | 44,239 |
| 2023-01-03 | $18.70 | $18.98 | $18.31 | $18.70 | $18.70 | 35,977 |
| 2022-12-30 | $18.48 | $18.60 | $18.27 | $18.45 | $18.45 | 74,033 |
| 2022-12-29 | $18.35 | $18.73 | $18.35 | $18.70 | $18.70 | 55,759 |
| 2022-12-28 | $18.65 | $18.73 | $18.29 | $18.42 | $18.42 | 28,345 |
| 2022-12-27 | $19.20 | $19.20 | $18.66 | $18.66 | $18.66 | 33,339 |
| 2022-12-23 | $19.00 | $19.40 | $18.89 | $19.31 | $19.31 | 21,144 |
| 2022-12-22 | $19.50 | $19.50 | $18.78 | $19.10 | $19.10 | 23,355 |
| 2022-12-21 | $19.33 | $19.70 | $19.14 | $19.40 | $19.40 | 31,890 |
| 2022-12-20 | $18.75 | $19.25 | $18.75 | $18.96 | $18.96 | 16,496 |
| 2022-12-19 | $19.83 | $19.83 | $18.50 | $18.71 | $18.71 | 57,490 |
| 2022-12-16 | $19.06 | $19.95 | $18.91 | $19.95 | $19.95 | 81,523 |
| 2022-12-15 | $19.04 | $19.40 | $18.85 | $19.17 | $19.17 | 45,465 |
| 2022-12-14 | $18.46 | $19.32 | $18.35 | $19.09 | $19.09 | 60,086 |
| 2022-12-13 | $18.89 | $19.15 | $18.25 | $18.39 | $18.39 | 68,831 |
| 2022-12-12 | $18.87 | $19.18 | $18.50 | $18.57 | $18.57 | 58,636 |
| 2022-12-09 | $18.71 | $19.06 | $18.57 | $19.06 | $19.06 | 41,203 |
| 2022-12-08 | $19.13 | $19.13 | $18.54 | $18.84 | $18.84 | 30,996 |
| 2022-12-07 | $19.62 | $19.62 | $19.05 | $19.20 | $19.20 | 91,410 |
| 2022-12-06 | $20.16 | $20.57 | $19.27 | $19.35 | $19.35 | 45,403 |
| 2022-12-05 | $20.37 | $20.85 | $20.00 | $20.10 | $20.10 | 46,742 |
| 2022-12-02 | $20.00 | $20.38 | $19.90 | $20.31 | $20.31 | 39,328 |
| 2022-12-01 | $20.32 | $20.83 | $19.96 | $20.13 | $20.13 | 34,426 |
| 2022-11-30 | $19.80 | $20.38 | $19.61 | $20.37 | $20.37 | 30,208 |
| 2022-11-29 | $19.82 | $20.25 | $19.68 | $19.79 | $19.79 | 17,143 |
| 2022-11-28 | $19.93 | $20.03 | $19.42 | $19.89 | $19.89 | 51,804 |
| 2022-11-25 | $19.61 | $20.15 | $19.55 | $20.15 | $20.15 | 28,093 |
| 2022-11-23 | $19.37 | $19.72 | $19.37 | $19.52 | $19.52 | 59,381 |
| 2022-11-22 | $19.48 | $20.04 | $19.48 | $19.60 | $19.60 | 43,208 |
| 2022-11-21 | $20.09 | $20.22 | $19.05 | $19.48 | $19.48 | 114,415 |
| 2022-11-18 | $20.09 | $20.56 | $19.95 | $20.56 | $20.56 | 30,415 |
| 2022-11-17 | $20.10 | $20.22 | $19.77 | $20.06 | $20.06 | 36,955 |
| 2022-11-16 | $20.61 | $20.69 | $19.81 | $20.11 | $20.11 | 44,212 |
| 2022-11-15 | $20.18 | $20.62 | $19.82 | $20.61 | $20.61 | 82,415 |
| 2022-11-14 | $21.10 | $21.31 | $20.11 | $20.14 | $20.14 | 60,812 |
| 2022-11-11 | $20.36 | $21.44 | $20.36 | $21.31 | $21.31 | 44,499 |
| 2022-11-10 | $20.14 | $20.65 | $20.05 | $20.46 | $20.46 | 35,253 |
| 2022-11-09 | $20.43 | $20.43 | $19.40 | $19.62 | $19.62 | 25,459 |
| 2022-11-08 | $20.90 | $21.05 | $20.00 | $20.39 | $20.39 | 35,783 |
| 2022-11-07 | $19.86 | $20.70 | $19.86 | $20.70 | $20.70 | 66,323 |
| 2022-11-04 | $19.54 | $19.95 | $19.10 | $19.86 | $19.86 | 49,811 |
| 2022-11-03 | $18.88 | $19.05 | $18.40 | $18.98 | $18.98 | 42,187 |
| 2022-11-02 | $18.98 | $19.19 | $18.44 | $18.50 | $18.50 | 56,476 |
| 2022-11-01 | $18.80 | $19.26 | $18.80 | $19.17 | $19.17 | 42,625 |
| 2022-10-31 | $18.45 | $18.87 | $18.45 | $18.60 | $18.60 | 55,499 |
| 2022-10-28 | $19.05 | $19.25 | $18.30 | $18.70 | $18.70 | 129,595 |
| 2022-10-27 | $20.12 | $20.12 | $19.15 | $19.18 | $19.18 | 67,719 |
| 2022-10-26 | $20.33 | $20.89 | $19.95 | $20.01 | $20.01 | 51,406 |
| 2022-10-25 | $19.74 | $20.43 | $19.74 | $20.21 | $20.21 | 87,712 |
| 2022-10-24 | $22.02 | $22.08 | $19.60 | $19.90 | $19.90 | 349,388 |
| 2022-10-21 | $21.18 | $22.00 | $21.00 | $21.84 | $21.84 | 104,339 |
| 2022-10-20 | $21.45 | $21.66 | $20.89 | $21.26 | $21.26 | 28,621 |
| 2022-10-19 | $20.90 | $21.45 | $20.65 | $21.37 | $21.37 | 36,306 |
| 2022-10-18 | $20.78 | $21.13 | $20.46 | $20.73 | $20.73 | 21,623 |
| 2022-10-17 | $20.30 | $21.00 | $20.21 | $20.61 | $20.61 | 22,718 |
| 2022-10-14 | $20.31 | $20.31 | $19.83 | $20.18 | $20.18 | 12,510 |
| 2022-10-13 | $19.00 | $20.25 | $18.90 | $20.21 | $20.21 | 46,801 |
| 2022-10-12 | $18.75 | $19.42 | $18.66 | $19.29 | $19.29 | 37,563 |
| 2022-10-11 | $19.71 | $19.71 | $18.78 | $18.79 | $18.79 | 64,131 |
| 2022-10-10 | $20.80 | $20.80 | $19.51 | $19.71 | $19.71 | 89,696 |
| 2022-10-07 | $20.94 | $21.11 | $20.31 | $20.72 | $20.72 | 38,462 |
| 2022-10-06 | $21.73 | $21.78 | $20.94 | $20.96 | $20.96 | 26,554 |
| 2022-10-05 | $20.97 | $21.63 | $20.76 | $21.56 | $21.56 | 24,943 |
| 2022-10-04 | $21.30 | $21.68 | $21.09 | $21.34 | $21.34 | 33,634 |
| 2022-10-03 | $21.07 | $21.58 | $20.87 | $20.97 | $20.97 | 34,867 |
| 2022-09-30 | $20.50 | $21.39 | $20.50 | $20.81 | $20.81 | 33,725 |
| 2022-09-29 | $20.85 | $20.85 | $19.82 | $20.26 | $20.26 | 54,351 |
| 2022-09-28 | $21.08 | $21.30 | $20.91 | $21.08 | $21.08 | 28,385 |
| 2022-09-27 | $21.30 | $21.37 | $20.89 | $21.25 | $21.25 | 50,305 |
| 2022-09-26 | $19.66 | $20.44 | $19.58 | $20.20 | $20.20 | 56,398 |
| 2022-09-23 | $20.82 | $20.90 | $19.55 | $19.85 | $19.85 | 67,117 |
| 2022-09-22 | $21.16 | $21.58 | $20.86 | $20.86 | $20.86 | 38,433 |
| 2022-09-21 | $21.64 | $21.83 | $21.05 | $21.28 | $21.28 | 31,539 |
| 2022-09-20 | $21.27 | $21.63 | $21.02 | $21.40 | $21.40 | 27,054 |
| 2022-09-19 | $21.47 | $21.68 | $21.13 | $21.45 | $21.45 | 78,698 |
| 2022-09-16 | $22.44 | $22.71 | $21.20 | $21.48 | $21.48 | 65,780 |
| 2022-09-15 | $23.36 | $23.46 | $22.37 | $22.78 | $22.78 | 46,695 |
| 2022-09-14 | $23.44 | $23.81 | $22.95 | $23.21 | $23.21 | 17,297 |
| 2022-09-13 | $23.10 | $24.07 | $23.00 | $23.43 | $23.43 | 62,402 |
| 2022-09-12 | $24.00 | $24.07 | $23.13 | $23.38 | $23.38 | 77,552 |
| 2022-09-09 | $23.35 | $24.08 | $22.85 | $24.00 | $24.00 | 81,132 |
| 2022-09-08 | $22.20 | $22.50 | $21.65 | $22.40 | $22.40 | 60,366 |
| 2022-09-07 | $23.33 | $23.33 | $21.50 | $22.48 | $21.99 | 135,923 |
| 2022-09-06 | $23.74 | $24.29 | $23.10 | $23.30 | $23.30 | 82,065 |
| 2022-09-02 | $22.96 | $23.35 | $22.63 | $23.21 | $23.21 | 40,422 |
| 2022-09-01 | $23.60 | $23.60 | $22.63 | $22.82 | $22.82 | 59,960 |
| 2022-08-31 | $23.44 | $23.86 | $23.13 | $23.44 | $23.44 | 37,556 |
| 2022-08-30 | $22.82 | $23.55 | $22.20 | $23.42 | $23.42 | 132,168 |
| 2022-08-29 | $23.00 | $23.09 | $22.35 | $22.92 | $22.92 | 67,561 |
| 2022-08-26 | $23.62 | $23.88 | $22.85 | $22.86 | $22.86 | 39,919 |
| 2022-08-25 | $23.80 | $23.80 | $23.10 | $23.31 | $23.31 | 29,983 |
| 2022-08-24 | $23.38 | $23.87 | $23.01 | $23.48 | $23.48 | 45,766 |
| 2022-08-23 | $23.62 | $23.62 | $23.00 | $23.34 | $23.34 | 46,603 |
| 2022-08-22 | $23.49 | $23.53 | $23.05 | $23.29 | $23.29 | 49,454 |
| 2022-08-19 | $24.11 | $24.25 | $23.69 | $24.08 | $24.08 | 31,793 |
| 2022-08-18 | $23.15 | $24.49 | $23.15 | $24.43 | $24.43 | 57,984 |
| 2022-08-17 | $23.73 | $23.73 | $22.85 | $23.18 | $23.18 | 66,973 |
| 2022-08-16 | $24.20 | $24.24 | $23.50 | $23.77 | $23.77 | 73,344 |
| 2022-08-15 | $25.00 | $25.02 | $23.41 | $24.10 | $24.10 | 178,950 |
| 2022-08-12 | $27.20 | $27.25 | $25.00 | $25.25 | $25.25 | 175,943 |
| 2022-08-11 | $29.01 | $30.00 | $26.65 | $26.94 | $26.94 | 185,074 |
| 2022-08-10 | $27.37 | $28.47 | $26.77 | $28.32 | $28.32 | 106,822 |
| 2022-08-09 | $25.81 | $26.90 | $25.55 | $26.72 | $26.72 | 65,411 |
| 2022-08-08 | $25.12 | $25.80 | $25.12 | $25.38 | $25.38 | 44,328 |
| 2022-08-05 | $23.89 | $25.29 | $23.81 | $25.25 | $25.25 | 15,260 |
| 2022-08-04 | $25.52 | $25.99 | $24.26 | $24.41 | $24.41 | 42,632 |
| 2022-08-03 | $26.25 | $26.39 | $25.34 | $25.72 | $25.72 | 33,699 |
| 2022-08-02 | $25.63 | $26.53 | $25.20 | $26.29 | $26.29 | 36,966 |
| 2022-08-01 | $24.91 | $25.86 | $24.60 | $25.52 | $25.52 | 63,800 |
| 2022-07-29 | $24.33 | $24.83 | $24.06 | $24.70 | $24.70 | 35,531 |
| 2022-07-28 | $23.90 | $24.49 | $23.71 | $24.49 | $24.49 | 32,327 |
| 2022-07-27 | $23.48 | $23.75 | $23.39 | $23.66 | $23.66 | 15,212 |
| 2022-07-26 | $23.60 | $23.73 | $23.04 | $23.41 | $23.41 | 10,509 |
| 2022-07-25 | $23.19 | $23.80 | $23.11 | $23.61 | $23.61 | 25,101 |
| 2022-07-22 | $23.36 | $23.61 | $22.53 | $22.81 | $22.81 | 18,803 |
| 2022-07-21 | $23.30 | $23.67 | $22.98 | $23.56 | $23.56 | 31,216 |
| 2022-07-20 | $23.46 | $23.99 | $22.82 | $23.32 | $23.32 | 16,372 |
| 2022-07-19 | $23.01 | $23.50 | $22.51 | $23.42 | $23.42 | 27,454 |
| 2022-07-18 | $22.48 | $22.98 | $22.41 | $22.60 | $22.60 | 33,864 |
| 2022-07-15 | $20.96 | $21.69 | $20.89 | $21.52 | $21.52 | 18,997 |
| 2022-07-14 | $21.67 | $21.85 | $20.38 | $20.99 | $20.99 | 35,071 |
| 2022-07-13 | $21.86 | $22.71 | $21.63 | $21.92 | $21.92 | 16,788 |
| 2022-07-12 | $22.51 | $22.57 | $21.50 | $21.99 | $21.99 | 44,522 |
| 2022-07-11 | $23.46 | $24.17 | $22.52 | $22.73 | $22.73 | 32,401 |
| 2022-07-08 | $23.38 | $23.50 | $22.87 | $23.22 | $23.22 | 26,998 |
| 2022-07-07 | $21.90 | $23.42 | $21.90 | $23.19 | $23.19 | 40,229 |
| 2022-07-06 | $23.03 | $23.03 | $21.46 | $21.62 | $21.62 | 52,758 |
| 2022-07-05 | $22.91 | $23.41 | $22.50 | $23.33 | $23.33 | 51,655 |
| 2022-07-01 | $23.79 | $24.02 | $22.40 | $23.00 | $23.00 | 31,367 |
| 2022-06-30 | $24.17 | $24.47 | $23.50 | $23.90 | $23.90 | 35,286 |
| 2022-06-29 | $24.91 | $25.00 | $23.50 | $24.24 | $24.24 | 68,251 |
| 2022-06-28 | $25.72 | $25.84 | $24.90 | $25.17 | $25.17 | 26,361 |
| 2022-06-27 | $24.37 | $25.65 | $24.17 | $25.60 | $25.60 | 47,986 |
| 2022-06-24 | $24.92 | $24.92 | $23.62 | $24.19 | $24.19 | 44,183 |
| 2022-06-23 | $23.75 | $24.33 | $23.00 | $24.29 | $24.29 | 76,105 |
| 2022-06-22 | $25.37 | $25.43 | $23.61 | $23.71 | $23.71 | 46,479 |
| 2022-06-21 | $25.25 | $26.78 | $25.00 | $26.15 | $26.15 | 38,016 |
| 2022-06-17 | $25.40 | $26.16 | $24.80 | $24.98 | $24.98 | 37,319 |
| 2022-06-16 | $25.18 | $25.82 | $24.61 | $25.32 | $25.32 | 34,308 |
| 2022-06-15 | $25.82 | $26.67 | $25.48 | $26.00 | $26.00 | 37,053 |
| 2022-06-14 | $25.67 | $27.48 | $25.50 | $26.21 | $26.21 | 64,996 |
| 2022-06-13 | $26.35 | $27.44 | $25.69 | $25.85 | $25.85 | 76,571 |
| 2022-06-10 | $27.43 | $28.28 | $27.02 | $28.09 | $28.09 | 46,169 |
| 2022-06-09 | $28.49 | $28.79 | $26.79 | $27.52 | $27.52 | 111,398 |
| 2022-06-08 | $32.16 | $32.16 | $28.52 | $28.63 | $28.63 | 116,189 |
| 2022-06-07 | $33.50 | $33.70 | $32.17 | $32.81 | $32.25 | 78,699 |
| 2022-06-06 | $33.99 | $33.99 | $32.78 | $33.66 | $33.08 | 82,138 |
| 2022-06-03 | $32.40 | $33.62 | $31.91 | $33.39 | $32.82 | 143,559 |
| 2022-06-02 | $33.14 | $34.34 | $32.20 | $32.34 | $31.78 | 57,389 |
| 2022-06-01 | $33.05 | $33.74 | $31.51 | $33.14 | $32.57 | 57,627 |
| 2022-05-31 | $33.00 | $34.50 | $32.11 | $32.78 | $32.22 | 106,688 |
| 2022-05-27 | $32.07 | $32.98 | $30.74 | $32.80 | $32.24 | 164,964 |
| 2022-05-26 | $31.51 | $32.25 | $30.88 | $31.55 | $31.01 | 129,273 |
| 2022-05-25 | $30.47 | $31.86 | $29.00 | $31.67 | $31.13 | 149,816 |
| 2022-05-24 | $28.92 | $30.95 | $28.62 | $30.20 | $29.68 | 286,248 |
| 2022-05-23 | $27.11 | $28.16 | $26.93 | $27.90 | $27.42 | 139,460 |
| 2022-05-20 | $25.82 | $26.74 | $25.69 | $26.71 | $26.25 | 66,094 |
| 2022-05-19 | $24.45 | $26.65 | $24.45 | $26.04 | $25.59 | 56,625 |
| 2022-05-18 | $24.77 | $26.17 | $24.02 | $24.97 | $24.54 | 111,252 |
| 2022-05-17 | $24.43 | $24.69 | $23.45 | $24.17 | $23.76 | 62,102 |
| 2022-05-16 | $23.29 | $24.48 | $23.29 | $23.85 | $23.44 | 36,668 |
| 2022-05-13 | $22.81 | $24.36 | $22.81 | $23.52 | $23.12 | 52,880 |
| 2022-05-12 | $22.66 | $23.31 | $21.72 | $22.68 | $22.29 | 76,244 |
| 2022-05-11 | $24.73 | $25.34 | $22.70 | $23.08 | $22.68 | 112,228 |
| 2022-05-10 | $23.60 | $24.75 | $23.48 | $24.39 | $23.97 | 42,893 |
| 2022-05-09 | $24.67 | $24.67 | $22.69 | $23.25 | $22.85 | 45,580 |
| 2022-05-06 | $25.51 | $25.89 | $24.55 | $25.10 | $24.67 | 37,421 |
| 2022-05-05 | $26.60 | $26.60 | $24.92 | $25.75 | $25.31 | 39,852 |
| 2022-05-04 | $25.41 | $26.84 | $25.39 | $26.74 | $26.28 | 63,041 |
| 2022-05-03 | $23.98 | $25.64 | $23.98 | $25.29 | $24.86 | 51,376 |
| 2022-05-02 | $24.04 | $24.35 | $23.41 | $24.34 | $23.92 | 34,698 |
| 2022-04-29 | $24.46 | $25.60 | $24.02 | $24.15 | $23.74 | 49,551 |
| 2022-04-28 | $24.71 | $25.13 | $23.50 | $24.87 | $24.44 | 59,526 |
| 2022-04-27 | $23.65 | $24.74 | $23.64 | $24.35 | $23.93 | 85,022 |
| 2022-04-26 | $23.91 | $24.95 | $23.52 | $23.65 | $23.24 | 73,569 |
| 2022-04-25 | $24.88 | $25.00 | $22.11 | $23.86 | $23.45 | 184,859 |
| 2022-04-22 | $25.96 | $26.67 | $24.85 | $25.25 | $24.82 | 53,675 |
| 2022-04-21 | $26.98 | $28.05 | $25.31 | $25.67 | $25.23 | 67,609 |
| 2022-04-20 | $27.57 | $28.00 | $26.22 | $26.72 | $26.26 | 66,605 |
| 2022-04-19 | $26.00 | $27.62 | $25.92 | $27.51 | $27.04 | 74,006 |
| 2022-04-18 | $24.52 | $25.97 | $24.36 | $25.82 | $25.38 | 87,257 |
| 2022-04-14 | $24.01 | $25.01 | $24.00 | $24.71 | $24.29 | 85,981 |
| 2022-04-13 | $23.87 | $24.96 | $23.87 | $23.92 | $23.51 | 44,578 |
| 2022-04-12 | $24.21 | $25.01 | $23.69 | $23.87 | $23.46 | 46,897 |
| 2022-04-11 | $25.46 | $25.46 | $23.81 | $24.09 | $23.68 | 70,617 |
| 2022-04-08 | $25.02 | $25.81 | $25.00 | $25.44 | $25.00 | 37,740 |
| 2022-04-07 | $24.84 | $25.63 | $24.19 | $25.01 | $24.58 | 51,093 |
| 2022-04-06 | $26.58 | $26.61 | $24.84 | $24.84 | $24.41 | 93,399 |
| 2022-04-05 | $27.94 | $27.94 | $26.41 | $26.89 | $26.43 | 116,408 |
| 2022-04-04 | $28.76 | $29.10 | $26.61 | $27.71 | $27.23 | 157,334 |
| 2022-04-01 | $29.00 | $29.66 | $28.88 | $29.00 | $28.50 | 32,309 |
| 2022-03-31 | $29.50 | $29.90 | $28.77 | $29.02 | $28.52 | 60,402 |
| 2022-03-30 | $30.39 | $31.50 | $29.47 | $29.47 | $28.96 | 54,450 |
| 2022-03-29 | $31.15 | $31.46 | $29.42 | $30.71 | $30.18 | 102,399 |
| 2022-03-28 | $27.68 | $31.20 | $27.68 | $30.78 | $30.25 | 152,102 |
| 2022-03-25 | $30.26 | $30.26 | $27.59 | $27.95 | $27.47 | 81,828 |
| 2022-03-24 | $30.49 | $31.08 | $28.65 | $29.49 | $28.98 | 82,379 |
| 2022-03-23 | $31.28 | $32.20 | $30.60 | $30.79 | $30.26 | 69,974 |
| 2022-03-22 | $31.66 | $32.50 | $30.75 | $31.61 | $31.07 | 104,960 |
| 2022-03-21 | $29.16 | $30.59 | $29.10 | $30.51 | $29.99 | 98,089 |
| 2022-03-18 | $30.31 | $30.60 | $29.31 | $29.70 | $29.19 | 78,501 |
| 2022-03-17 | $28.67 | $30.35 | $28.44 | $30.35 | $29.83 | 160,975 |
| 2022-03-16 | $27.66 | $29.21 | $27.35 | $29.05 | $28.55 | 123,782 |
| 2022-03-15 | $26.41 | $27.22 | $25.01 | $26.87 | $26.41 | 143,208 |
| 2022-03-14 | $28.55 | $28.96 | $26.11 | $26.30 | $25.85 | 160,129 |
| 2022-03-11 | $27.97 | $29.68 | $27.97 | $28.72 | $28.23 | 142,512 |
| 2022-03-10 | $27.76 | $28.78 | $27.33 | $27.78 | $27.30 | 113,074 |
| 2022-03-09 | $28.36 | $28.97 | $27.95 | $28.24 | $27.76 | 52,814 |
| 2022-03-08 | $27.40 | $28.35 | $26.76 | $27.85 | $27.37 | 71,228 |
| 2022-03-07 | $28.67 | $29.59 | $27.12 | $27.38 | $26.91 | 111,437 |
| 2022-03-04 | $31.00 | $31.01 | $28.26 | $28.78 | $28.29 | 126,905 |
| 2022-03-03 | $28.66 | $31.58 | $28.66 | $31.08 | $30.55 | 140,400 |
| 2022-03-02 | $28.32 | $29.03 | $28.00 | $28.55 | $28.06 | 73,397 |
| 2022-03-01 | $29.20 | $29.68 | $28.01 | $28.43 | $27.94 | 100,232 |
| 2022-02-28 | $27.30 | $28.99 | $27.00 | $28.70 | $28.21 | 145,485 |
| 2022-02-25 | $26.93 | $27.97 | $26.50 | $27.83 | $27.35 | 109,456 |
| 2022-02-24 | $24.40 | $26.86 | $23.94 | $26.39 | $25.94 | 138,233 |
| 2022-02-23 | $27.21 | $28.15 | $26.20 | $26.20 | $25.75 | 159,427 |
| 2022-02-22 | $29.31 | $29.59 | $26.71 | $26.80 | $26.34 | 339,439 |
| 2022-02-18 | $30.57 | $32.00 | $30.00 | $30.26 | $29.74 | 142,116 |
| 2022-02-17 | $29.60 | $31.30 | $28.66 | $30.89 | $30.36 | 131,062 |
| 2022-02-16 | $30.82 | $30.86 | $29.05 | $29.24 | $28.74 | 144,209 |
| 2022-02-15 | $32.33 | $32.37 | $28.52 | $31.26 | $30.72 | 554,893 |
| 2022-02-14 | $32.27 | $33.74 | $32.05 | $32.26 | $31.71 | 113,519 |
| 2022-02-11 | $33.34 | $34.55 | $31.75 | $32.04 | $31.49 | 114,465 |
| 2022-02-10 | $31.73 | $34.42 | $31.53 | $32.78 | $32.22 | 130,044 |
| 2022-02-09 | $32.08 | $33.39 | $31.50 | $32.59 | $32.03 | 73,219 |
| 2022-02-08 | $33.93 | $34.54 | $31.70 | $32.36 | $31.80 | 129,671 |
| 2022-02-07 | $33.81 | $35.47 | $33.81 | $34.06 | $33.48 | 143,929 |
| 2022-02-04 | $31.98 | $33.45 | $30.90 | $33.20 | $32.63 | 67,042 |
| 2022-02-03 | $32.50 | $33.24 | $31.52 | $31.75 | $31.21 | 73,335 |
| 2022-02-02 | $33.01 | $33.37 | $31.63 | $32.90 | $32.34 | 61,443 |
| 2022-02-01 | $31.54 | $33.48 | $31.00 | $32.69 | $32.13 | 179,473 |
| 2022-01-31 | $29.63 | $31.50 | $29.01 | $31.50 | $30.96 | 317,567 |
| 2022-01-28 | $28.81 | $29.92 | $28.32 | $29.61 | $29.10 | 75,789 |
| 2022-01-27 | $28.21 | $30.23 | $28.21 | $28.86 | $28.36 | 129,124 |
| 2022-01-26 | $28.09 | $29.28 | $27.58 | $28.14 | $27.66 | 132,090 |
| 2022-01-25 | $25.35 | $27.76 | $25.00 | $27.59 | $27.12 | 123,987 |
| 2022-01-24 | $25.00 | $26.02 | $23.50 | $25.84 | $25.40 | 180,267 |
| 2022-01-21 | $27.43 | $28.00 | $25.43 | $25.78 | $25.34 | 216,846 |
| 2022-01-20 | $29.95 | $30.50 | $28.72 | $28.73 | $28.24 | 134,775 |
| 2022-01-19 | $30.29 | $31.00 | $28.13 | $29.43 | $28.92 | 183,170 |
| 2022-01-18 | $28.05 | $30.41 | $27.92 | $30.05 | $29.53 | 262,158 |
| 2022-01-14 | $25.92 | $27.83 | $25.21 | $27.76 | $27.28 | 123,816 |
| 2022-01-13 | $25.82 | $27.90 | $25.50 | $26.60 | $26.14 | 163,370 |
| 2022-01-12 | $26.00 | $26.09 | $25.03 | $25.77 | $25.33 | 63,306 |
| 2022-01-11 | $24.80 | $25.97 | $24.48 | $25.71 | $25.27 | 63,992 |
| 2022-01-10 | $25.47 | $25.90 | $24.22 | $24.71 | $24.29 | 100,806 |
| 2022-01-07 | $25.24 | $26.86 | $25.24 | $25.79 | $25.35 | 69,381 |
| 2022-01-06 | $25.23 | $25.81 | $24.17 | $25.24 | $24.81 | 71,775 |
| 2022-01-05 | $26.00 | $27.34 | $25.05 | $25.22 | $24.79 | 177,589 |
| 2022-01-04 | $25.22 | $25.91 | $24.92 | $25.66 | $25.22 | 88,279 |
| 2022-01-03 | $25.53 | $25.99 | $25.13 | $25.66 | $25.22 | 85,155 |
| 2021-12-31 | $24.43 | $25.37 | $23.96 | $24.91 | $24.48 | 117,198 |
| 2021-12-30 | $24.32 | $24.75 | $23.50 | $24.17 | $23.76 | 87,062 |
| 2021-12-29 | $23.50 | $24.58 | $23.09 | $24.46 | $24.04 | 82,609 |
| 2021-12-28 | $23.46 | $24.68 | $23.11 | $23.65 | $23.24 | 106,187 |
| 2021-12-27 | $22.86 | $23.49 | $22.28 | $22.89 | $22.50 | 105,993 |
| 2021-12-23 | $22.70 | $23.50 | $22.43 | $22.82 | $22.43 | 69,784 |
| 2021-12-22 | $22.40 | $22.59 | $21.90 | $22.40 | $22.02 | 54,894 |
| 2021-12-21 | $21.95 | $22.94 | $21.95 | $22.33 | $21.95 | 49,585 |
| 2021-12-20 | $22.35 | $22.35 | $20.84 | $21.67 | $21.30 | 86,736 |
| 2021-12-17 | $21.26 | $22.94 | $20.90 | $22.65 | $22.26 | 75,522 |
| 2021-12-16 | $23.25 | $23.39 | $21.35 | $21.63 | $21.26 | 108,092 |
| 2021-12-15 | $21.26 | $22.39 | $20.79 | $22.05 | $21.67 | 91,228 |
| 2021-12-14 | $22.25 | $22.71 | $21.33 | $21.84 | $21.47 | 115,224 |
| 2021-12-13 | $23.59 | $23.75 | $21.72 | $22.14 | $21.76 | 131,034 |
| 2021-12-10 | $24.72 | $25.19 | $23.56 | $23.97 | $23.56 | 66,604 |
| 2021-12-09 | $24.90 | $25.96 | $24.52 | $24.77 | $24.34 | 36,396 |
| 2021-12-08 | $25.36 | $26.31 | $24.50 | $25.35 | $24.91 | 65,963 |
| 2021-12-07 | $25.41 | $26.00 | $24.60 | $24.94 | $24.51 | 93,688 |
| 2021-12-06 | $24.26 | $24.68 | $22.50 | $24.14 | $23.73 | 63,095 |
| 2021-12-03 | $25.02 | $25.30 | $23.80 | $24.48 | $24.06 | 85,043 |
| 2021-12-02 | $23.90 | $25.62 | $23.90 | $25.20 | $24.77 | 75,308 |
| 2021-12-01 | $26.50 | $26.50 | $23.71 | $23.71 | $23.30 | 118,418 |
| 2021-11-30 | $26.48 | $26.59 | $24.29 | $25.67 | $25.23 | 92,538 |
| 2021-11-29 | $25.93 | $27.00 | $25.52 | $26.42 | $25.97 | 111,413 |
| 2021-11-26 | $24.60 | $25.24 | $23.71 | $24.94 | $24.51 | 80,831 |
| 2021-11-24 | $24.98 | $25.64 | $24.07 | $25.29 | $24.86 | 107,477 |
| 2021-11-23 | $26.11 | $26.58 | $24.00 | $24.99 | $24.56 | 182,168 |
| 2021-11-22 | $26.50 | $27.94 | $25.52 | $26.29 | $25.84 | 129,473 |
| 2021-11-19 | $26.59 | $26.79 | $26.05 | $26.26 | $25.81 | 78,525 |
| 2021-11-18 | $26.11 | $27.15 | $25.55 | $26.84 | $26.38 | 124,762 |
| 2021-11-17 | $27.55 | $27.98 | $25.52 | $25.80 | $25.36 | 164,219 |
| 2021-11-16 | $29.66 | $29.66 | $25.50 | $26.77 | $26.31 | 548,939 |
| 2021-11-15 | $35.45 | $35.82 | $32.30 | $33.06 | $32.49 | 228,285 |
| 2021-11-12 | $37.00 | $37.00 | $34.54 | $35.10 | $34.50 | 158,994 |
| 2021-11-11 | $35.09 | $37.90 | $35.05 | $37.00 | $36.36 | 159,814 |
| 2021-11-10 | $35.90 | $36.40 | $32.62 | $34.29 | $33.70 | 130,857 |
| 2021-11-09 | $33.05 | $35.94 | $32.15 | $35.24 | $34.64 | 207,386 |
| 2021-11-08 | $32.01 | $33.50 | $31.86 | $32.59 | $32.03 | 148,164 |
| 2021-11-05 | $33.00 | $33.23 | $30.15 | $31.21 | $30.67 | 190,553 |
| 2021-11-04 | $35.00 | $35.00 | $31.61 | $32.23 | $31.68 | 158,362 |
| 2021-11-03 | $33.62 | $34.98 | $33.23 | $34.48 | $33.89 | 115,261 |
| 2021-11-02 | $33.78 | $34.45 | $32.00 | $33.40 | $32.83 | 128,354 |
| 2021-11-01 | $32.33 | $35.15 | $32.33 | $34.94 | $34.34 | 208,124 |
| 2021-10-29 | $31.96 | $31.96 | $30.31 | $31.21 | $30.67 | 111,715 |
| 2021-10-28 | $31.13 | $32.21 | $30.90 | $32.18 | $31.63 | 105,316 |
| 2021-10-27 | $32.14 | $32.84 | $29.85 | $30.47 | $29.95 | 172,193 |
| 2021-10-26 | $35.50 | $35.56 | $31.81 | $32.48 | $31.92 | 185,934 |
| 2021-10-25 | $31.02 | $34.65 | $30.69 | $34.42 | $33.83 | 280,694 |
| 2021-10-22 | $31.50 | $31.63 | $29.74 | $30.55 | $30.03 | 116,642 |
| 2021-10-21 | $30.50 | $31.34 | $29.60 | $30.96 | $30.43 | 131,230 |
| 2021-10-20 | $29.90 | $30.64 | $29.00 | $30.45 | $29.93 | 115,082 |
| 2021-10-19 | $31.17 | $31.50 | $29.33 | $30.06 | $29.54 | 258,826 |
| 2021-10-18 | $27.50 | $29.98 | $27.50 | $29.62 | $29.11 | 291,309 |
| 2021-10-15 | $27.25 | $27.70 | $26.81 | $27.11 | $26.64 | 126,984 |
| 2021-10-14 | $28.21 | $29.37 | $26.25 | $26.79 | $26.33 | 251,524 |
| 2021-10-13 | $28.50 | $29.64 | $27.16 | $29.08 | $28.58 | 229,299 |
| 2021-10-12 | $31.05 | $31.10 | $27.55 | $28.50 | $28.01 | 279,121 |
| 2021-10-11 | $30.92 | $31.66 | $29.55 | $30.64 | $30.11 | 234,441 |
| 2021-10-08 | $30.96 | $31.49 | $29.14 | $29.92 | $29.41 | 135,528 |
| 2021-10-07 | $33.41 | $33.75 | $30.50 | $30.76 | $30.23 | 246,584 |
| 2021-10-06 | $33.53 | $34.84 | $32.77 | $33.70 | $33.12 | 89,757 |
| 2021-10-05 | $32.36 | $35.10 | $32.36 | $34.23 | $33.64 | 126,550 |
| 2021-10-04 | $35.15 | $35.79 | $31.55 | $31.70 | $31.16 | 166,355 |
| 2021-10-01 | $34.25 | $35.93 | $33.66 | $34.92 | $34.32 | 112,917 |
| 2021-09-30 | $32.20 | $34.44 | $32.18 | $33.63 | $33.05 | 88,008 |
| 2021-09-29 | $34.00 | $34.88 | $31.82 | $32.18 | $31.63 | 129,064 |
| 2021-09-28 | $33.56 | $34.86 | $31.49 | $33.94 | $33.36 | 199,153 |
| 2021-09-27 | $35.80 | $37.08 | $33.95 | $34.20 | $33.61 | 201,871 |
| 2021-09-24 | $37.34 | $37.34 | $33.14 | $35.45 | $34.84 | 327,884 |
| 2021-09-23 | $37.85 | $39.17 | $37.02 | $38.21 | $37.55 | 260,589 |
| 2021-09-22 | $35.70 | $38.59 | $35.14 | $37.55 | $36.91 | 280,107 |
| 2021-09-21 | $34.81 | $35.85 | $34.00 | $35.82 | $35.21 | 276,100 |
| 2021-09-20 | $34.94 | $34.94 | $30.17 | $33.21 | $32.64 | 305,426 |
| 2021-09-17 | $35.88 | $36.57 | $33.81 | $36.06 | $35.44 | 269,854 |
| 2021-09-16 | $33.90 | $36.79 | $31.60 | $35.27 | $34.66 | 622,536 |
| 2021-09-15 | $30.79 | $33.25 | $30.01 | $33.24 | $32.67 | 156,347 |
| 2021-09-14 | $31.20 | $31.50 | $29.71 | $30.47 | $29.95 | 124,769 |
| 2021-09-13 | $30.50 | $31.41 | $28.00 | $31.00 | $30.47 | 242,254 |
| 2021-09-10 | $26.30 | $31.00 | $26.17 | $30.72 | $30.19 | 530,815 |
| 2021-09-09 | $25.50 | $26.30 | $25.45 | $25.99 | $25.54 | 158,844 |
| 2021-09-08 | $23.00 | $25.23 | $22.20 | $24.95 | $24.52 | 125,024 |
| 2021-09-07 | $23.68 | $23.86 | $22.52 | $23.00 | $22.61 | 105,481 |
| 2021-09-03 | $23.67 | $23.68 | $22.83 | $23.45 | $23.05 | 52,870 |
| 2021-09-02 | $23.76 | $23.97 | $22.55 | $23.74 | $23.33 | 60,813 |
| 2021-09-01 | $24.01 | $24.18 | $23.03 | $23.48 | $23.08 | 43,800 |
| 2021-08-31 | $24.00 | $24.05 | $23.02 | $23.72 | $23.31 | 60,925 |
| 2021-08-30 | $24.50 | $24.50 | $23.40 | $24.22 | $23.80 | 55,189 |
| 2021-08-27 | $22.61 | $24.35 | $22.61 | $24.34 | $23.92 | 74,660 |
| 2021-08-26 | $23.68 | $23.68 | $22.07 | $22.45 | $22.06 | 59,710 |
| 2021-08-25 | $23.96 | $24.49 | $22.90 | $23.49 | $23.09 | 53,887 |
| 2021-08-24 | $22.99 | $23.75 | $22.95 | $23.70 | $23.29 | 58,989 |
| 2021-08-23 | $21.67 | $23.10 | $21.38 | $22.93 | $22.54 | 68,673 |
| 2021-08-20 | $20.84 | $21.73 | $20.79 | $21.09 | $20.73 | 45,459 |
| 2021-08-19 | $22.17 | $22.49 | $20.55 | $21.15 | $20.79 | 69,020 |
| 2021-08-18 | $21.95 | $23.50 | $21.95 | $22.64 | $22.25 | 129,817 |
| 2021-08-17 | $21.53 | $21.86 | $20.68 | $21.76 | $21.39 | 46,091 |
| 2021-08-16 | $21.19 | $21.88 | $20.22 | $21.88 | $21.50 | 46,892 |
| 2021-08-13 | $21.15 | $21.40 | $20.67 | $21.06 | $20.70 | 36,872 |
| 2021-08-12 | $22.15 | $22.15 | $20.50 | $21.39 | $21.02 | 39,130 |
| 2021-08-11 | $21.20 | $22.15 | $20.56 | $21.80 | $21.43 | 60,009 |
| 2021-08-10 | $20.44 | $21.40 | $20.08 | $21.16 | $20.80 | 84,876 |
| 2021-08-09 | $19.97 | $20.19 | $18.61 | $19.63 | $19.29 | 54,662 |
| 2021-08-06 | $19.68 | $20.20 | $19.30 | $19.80 | $19.46 | 74,397 |
| 2021-08-05 | $18.00 | $19.50 | $18.00 | $19.27 | $18.94 | 62,778 |
| 2021-08-04 | $18.42 | $18.59 | $17.80 | $17.80 | $17.49 | 38,693 |
| 2021-08-03 | $18.76 | $18.85 | $18.00 | $18.25 | $17.93 | 37,191 |
| 2021-08-02 | $19.01 | $19.70 | $18.31 | $18.75 | $18.43 | 50,716 |
| 2021-07-30 | $18.59 | $19.89 | $18.51 | $19.04 | $18.71 | 30,321 |
| 2021-07-29 | $19.00 | $19.84 | $18.65 | $19.00 | $18.67 | 43,219 |
| 2021-07-28 | $17.74 | $19.32 | $17.74 | $18.81 | $18.49 | 50,954 |
| 2021-07-27 | $18.80 | $18.80 | $17.31 | $17.68 | $17.38 | 58,629 |
| 2021-07-26 | $18.35 | $19.37 | $18.05 | $18.64 | $18.32 | 45,837 |
| 2021-07-23 | $19.68 | $19.73 | $18.50 | $18.65 | $18.33 | 42,270 |
| 2021-07-22 | $20.05 | $20.76 | $19.10 | $19.61 | $19.27 | 48,042 |
| 2021-07-21 | $18.68 | $20.62 | $18.68 | $20.06 | $19.72 | 82,145 |
| 2021-07-20 | $18.31 | $18.97 | $18.07 | $18.51 | $18.19 | 31,724 |
| 2021-07-19 | $17.91 | $18.85 | $17.31 | $18.06 | $17.75 | 74,368 |
| 2021-07-16 | $19.24 | $19.62 | $17.41 | $18.19 | $17.88 | 151,728 |
| 2021-07-15 | $19.88 | $20.02 | $18.72 | $19.12 | $18.79 | 69,756 |
| 2021-07-14 | $21.15 | $21.61 | $19.50 | $19.69 | $19.35 | 120,098 |
| 2021-07-13 | $21.76 | $22.14 | $20.67 | $21.18 | $20.82 | 41,817 |
| 2021-07-12 | $21.70 | $22.25 | $21.06 | $21.76 | $21.39 | 66,706 |
| 2021-07-09 | $20.54 | $22.49 | $20.50 | $21.65 | $21.28 | 90,299 |
| 2021-07-08 | $20.03 | $21.05 | $20.00 | $20.45 | $20.10 | 102,315 |
| 2021-07-07 | $22.42 | $22.98 | $20.40 | $21.33 | $20.96 | 128,442 |
| 2021-07-06 | $22.32 | $22.90 | $21.00 | $22.71 | $22.32 | 113,435 |
| 2021-07-02 | $22.41 | $22.98 | $21.13 | $22.32 | $21.94 | 118,951 |
| 2021-07-01 | $23.78 | $24.47 | $21.73 | $22.43 | $22.05 | 99,153 |
| 2021-06-30 | $23.00 | $23.49 | $22.71 | $23.08 | $22.68 | 88,074 |
| 2021-06-29 | $23.90 | $24.19 | $22.10 | $22.85 | $22.46 | 94,286 |
| 2021-06-28 | $25.61 | $25.63 | $22.58 | $23.89 | $23.48 | 218,800 |
| 2021-06-25 | $26.15 | $26.58 | $25.17 | $25.89 | $25.45 | 168,542 |
| 2021-06-24 | $24.52 | $26.50 | $24.13 | $25.93 | $25.48 | 127,724 |
| 2021-06-23 | $25.62 | $25.73 | $23.67 | $24.02 | $23.61 | 99,331 |
| 2021-06-22 | $25.35 | $25.75 | $24.32 | $25.51 | $25.07 | 94,212 |
| 2021-06-21 | $24.72 | $25.50 | $24.42 | $25.41 | $24.97 | 93,608 |
| 2021-06-18 | $23.50 | $24.79 | $23.16 | $24.72 | $24.30 | 76,492 |
| 2021-06-17 | $24.81 | $25.17 | $23.31 | $24.10 | $23.69 | 65,776 |
| 2021-06-16 | $24.84 | $25.20 | $24.00 | $25.16 | $24.73 | 63,998 |
| 2021-06-15 | $24.80 | $24.85 | $23.64 | $24.65 | $24.23 | 71,814 |
| 2021-06-14 | $25.50 | $25.75 | $23.02 | $24.65 | $24.23 | 185,139 |
| 2021-06-11 | $24.83 | $25.82 | $24.45 | $25.49 | $25.05 | 130,286 |
| 2021-06-10 | $22.90 | $24.84 | $22.26 | $24.42 | $24.00 | 110,281 |
| 2021-06-09 | $22.10 | $23.90 | $20.55 | $22.81 | $22.42 | 212,735 |
| 2021-06-08 | $20.80 | $22.75 | $20.50 | $22.65 | $22.26 | 240,683 |
| 2021-06-07 | $16.21 | $21.40 | $16.05 | $20.85 | $20.49 | 1,361,494 |
| 2021-06-04 | $16.97 | $17.36 | $16.00 | $16.21 | $15.93 | 54,947 |
| 2021-06-03 | $17.18 | $17.39 | $16.57 | $16.73 | $16.44 | 44,672 |
| 2021-06-02 | $16.88 | $17.45 | $16.55 | $17.36 | $17.06 | 170,717 |
| 2021-06-01 | $15.86 | $16.96 | $15.72 | $16.82 | $16.53 | 150,984 |
| 2021-05-28 | $15.57 | $15.97 | $15.33 | $15.72 | $15.45 | 114,797 |
| 2021-05-27 | $15.28 | $15.74 | $15.06 | $15.47 | $15.20 | 140,984 |
| 2021-05-26 | $15.02 | $15.52 | $13.72 | $14.60 | $14.35 | 277,038 |
| 2021-05-25 | $16.92 | $17.24 | $15.32 | $15.73 | $15.46 | 185,245 |
| 2021-05-24 | $15.28 | $17.00 | $15.28 | $16.75 | $16.46 | 154,266 |
| 2021-05-21 | $15.71 | $16.00 | $15.00 | $15.58 | $15.31 | 120,188 |
| 2021-05-20 | $15.66 | $15.97 | $14.70 | $15.75 | $15.48 | 107,674 |
| 2021-05-19 | $15.91 | $15.98 | $15.00 | $15.57 | $15.30 | 143,735 |
| 2021-05-18 | $15.34 | $17.34 | $15.34 | $16.39 | $16.11 | 149,287 |
| 2021-05-17 | $14.67 | $15.65 | $14.25 | $15.13 | $14.87 | 136,555 |
| 2021-05-14 | $16.19 | $16.50 | $14.20 | $15.07 | $14.81 | 206,729 |
| 2021-05-13 | $15.88 | $17.20 | $15.00 | $15.97 | $15.70 | 155,182 |
| 2021-05-12 | $17.65 | $18.04 | $15.30 | $15.30 | $15.04 | 199,651 |
| 2021-05-11 | $18.81 | $19.50 | $17.20 | $17.76 | $17.46 | 226,610 |
| 2021-05-10 | $18.99 | $22.60 | $18.70 | $19.91 | $19.57 | 656,303 |
| 2021-05-07 | $16.84 | $18.90 | $16.84 | $18.45 | $18.13 | 182,278 |
| 2021-05-06 | $17.90 | $17.90 | $16.41 | $16.61 | $16.32 | 101,362 |
| 2021-05-05 | $17.92 | $17.98 | $16.50 | $17.80 | $17.49 | 126,777 |
| 2021-05-04 | $18.25 | $18.25 | $15.23 | $17.07 | $16.78 | 253,615 |
| 2021-05-03 | $15.65 | $18.74 | $14.64 | $17.90 | $17.59 | 367,886 |
| 2021-04-30 | $13.71 | $14.69 | $13.71 | $14.40 | $14.15 | 48,533 |
| 2021-04-29 | $14.42 | $14.44 | $13.39 | $13.79 | $13.55 | 47,901 |
| 2021-04-28 | $14.58 | $15.01 | $14.02 | $14.20 | $13.96 | 46,325 |
| 2021-04-27 | $15.20 | $15.50 | $14.01 | $14.42 | $14.17 | 124,785 |
| 2021-04-26 | $13.70 | $14.85 | $13.47 | $14.85 | $14.60 | 167,413 |
| 2021-04-23 | $11.78 | $13.30 | $11.57 | $13.26 | $13.03 | 115,152 |
| 2021-04-22 | $12.37 | $12.54 | $11.25 | $11.68 | $11.48 | 203,418 |
| 2021-04-21 | $11.81 | $12.50 | $11.56 | $12.50 | $12.29 | 95,709 |
| 2021-04-20 | $12.63 | $12.80 | $11.26 | $11.98 | $11.77 | 218,223 |
| 2021-04-19 | $12.46 | $13.00 | $11.55 | $12.39 | $12.18 | 212,616 |
| 2021-04-16 | $10.68 | $11.78 | $10.68 | $11.50 | $11.30 | 53,627 |
| 2021-04-15 | $11.20 | $11.36 | $10.50 | $10.56 | $10.38 | 33,068 |
| 2021-04-14 | $11.09 | $11.41 | $11.03 | $11.15 | $10.96 | 19,665 |
| 2021-04-13 | $11.04 | $11.88 | $11.02 | $11.24 | $11.05 | 40,355 |
| 2021-04-12 | $11.10 | $11.49 | $10.96 | $11.00 | $10.81 | 49,869 |
| 2021-04-09 | $11.15 | $11.68 | $10.63 | $11.56 | $11.36 | 39,367 |
| 2021-04-08 | $11.42 | $11.42 | $10.63 | $11.10 | $10.91 | 37,829 |
| 2021-04-07 | $11.00 | $11.47 | $11.00 | $11.32 | $11.13 | 37,697 |
| 2021-04-06 | $10.82 | $11.13 | $10.58 | $10.93 | $10.74 | 22,661 |
| 2021-04-05 | $10.50 | $10.99 | $10.06 | $10.75 | $10.57 | 55,740 |
| 2021-04-01 | $9.81 | $10.39 | $9.81 | $9.97 | $9.80 | 28,316 |
| 2021-03-31 | $10.20 | $10.63 | $9.80 | $9.83 | $9.66 | 60,293 |
| 2021-03-30 | $10.61 | $10.81 | $10.13 | $10.27 | $10.09 | 43,793 |
| 2021-03-29 | $11.34 | $11.34 | $10.24 | $10.86 | $10.67 | 66,832 |
| 2021-03-26 | $11.63 | $11.74 | $10.61 | $10.99 | $10.80 | 60,352 |
| 2021-03-25 | $11.10 | $11.94 | $10.49 | $11.38 | $11.18 | 84,454 |
| 2021-03-24 | $10.41 | $11.97 | $10.01 | $11.43 | $11.23 | 127,029 |
| 2021-03-23 | $11.19 | $11.50 | $9.84 | $9.90 | $9.73 | 118,906 |
| 2021-03-22 | $14.74 | $15.13 | $10.56 | $10.95 | $10.76 | 451,264 |
| 2021-03-19 | $10.78 | $13.97 | $10.75 | $13.85 | $13.61 | 312,839 |
| 2021-03-18 | $10.40 | $11.89 | $10.32 | $10.84 | $10.65 | 180,145 |
| 2021-03-17 | $9.23 | $10.60 | $9.20 | $10.42 | $10.24 | 121,119 |
| 2021-03-16 | $9.65 | $9.65 | $9.25 | $9.27 | $9.11 | 42,663 |
| 2021-03-15 | $8.96 | $9.83 | $8.77 | $9.58 | $9.42 | 161,748 |
| 2021-03-12 | $7.92 | $8.58 | $7.80 | $8.32 | $8.18 | 64,183 |
| 2021-03-11 | $7.91 | $8.14 | $7.75 | $8.09 | $7.95 | 57,971 |
| 2021-03-10 | $7.20 | $7.65 | $7.20 | $7.60 | $7.47 | 33,485 |
| 2021-03-09 | $7.04 | $7.51 | $7.04 | $7.19 | $7.07 | 33,413 |
| 2021-03-08 | $6.95 | $7.05 | $6.80 | $6.92 | $6.80 | 39,519 |
| 2021-03-05 | $6.81 | $7.18 | $6.51 | $6.94 | $6.82 | 57,999 |
| 2021-03-04 | $7.64 | $7.65 | $6.55 | $6.80 | $6.68 | 71,315 |
| 2021-03-03 | $7.89 | $8.08 | $7.45 | $7.45 | $7.32 | 29,494 |
| 2021-03-02 | $7.36 | $7.99 | $7.25 | $7.71 | $7.58 | 36,898 |
| 2021-03-01 | $7.18 | $7.77 | $7.17 | $7.34 | $7.21 | 74,224 |
| 2021-02-26 | $7.35 | $7.74 | $7.11 | $7.15 | $7.03 | 33,072 |
| 2021-02-25 | $8.14 | $8.84 | $7.12 | $7.34 | $7.21 | 83,094 |
| 2021-02-24 | $8.65 | $9.25 | $8.31 | $8.40 | $8.26 | 22,765 |
| 2021-02-23 | $9.42 | $9.42 | $7.24 | $8.69 | $8.54 | 102,653 |
| 2021-02-22 | $9.26 | $10.04 | $9.01 | $9.51 | $9.35 | 24,624 |
| 2021-02-19 | $8.79 | $10.24 | $8.79 | $9.39 | $9.23 | 69,804 |
| 2021-02-18 | $10.35 | $10.50 | $8.73 | $9.11 | $8.95 | 80,650 |
| 2021-02-17 | $11.30 | $11.30 | $10.01 | $10.01 | $9.84 | 91,276 |
| 2021-02-16 | $10.51 | $11.99 | $10.21 | $11.69 | $11.49 | 156,217 |
| 2021-02-12 | $8.94 | $11.27 | $8.63 | $9.90 | $9.73 | 267,614 |
| 2021-02-11 | $8.99 | $8.99 | $8.60 | $8.88 | $8.73 | 23,906 |
| 2021-02-10 | $8.99 | $8.99 | $8.23 | $8.89 | $8.74 | 61,857 |
| 2021-02-09 | $8.75 | $9.01 | $8.56 | $9.00 | $8.85 | 71,706 |
| 2021-02-08 | $8.47 | $8.84 | $8.26 | $8.66 | $8.51 | 69,084 |
| 2021-02-05 | $7.92 | $8.35 | $7.92 | $8.26 | $8.12 | 20,649 |
| 2021-02-04 | $8.01 | $8.28 | $7.69 | $7.84 | $7.71 | 33,925 |
| 2021-02-03 | $7.80 | $8.13 | $7.50 | $8.06 | $7.92 | 41,478 |
| 2021-02-02 | $8.20 | $8.20 | $7.47 | $7.71 | $7.58 | 48,128 |
| 2021-02-01 | $7.79 | $8.27 | $7.23 | $8.12 | $7.98 | 64,114 |
| 2021-01-29 | $8.32 | $9.40 | $7.36 | $7.60 | $7.47 | 424,845 |
| 2021-01-28 | $7.56 | $8.25 | $7.44 | $8.22 | $8.08 | 81,450 |
| 2021-01-27 | $7.85 | $7.96 | $7.16 | $7.42 | $7.29 | 35,078 |
| 2021-01-26 | $7.90 | $8.18 | $7.63 | $8.03 | $7.89 | 59,919 |
| 2021-01-25 | $7.95 | $8.20 | $7.61 | $7.75 | $7.62 | 88,275 |
| 2021-01-22 | $7.88 | $8.00 | $7.50 | $7.90 | $7.76 | 19,190 |
| 2021-01-21 | $7.43 | $7.97 | $7.42 | $7.90 | $7.76 | 47,627 |
| 2021-01-20 | $7.46 | $7.53 | $7.02 | $7.34 | $7.21 | 24,122 |
| 2021-01-19 | $7.35 | $7.56 | $6.96 | $7.46 | $7.33 | 50,963 |
| 2021-01-15 | $7.35 | $7.69 | $7.16 | $7.27 | $7.15 | 20,730 |
| 2021-01-14 | $6.92 | $7.48 | $6.90 | $7.38 | $7.25 | 63,541 |
| 2021-01-13 | $7.49 | $7.50 | $6.88 | $6.90 | $6.78 | 43,603 |
| 2021-01-12 | $7.49 | $7.49 | $7.17 | $7.46 | $7.33 | 44,669 |
| 2021-01-11 | $6.78 | $7.46 | $6.74 | $7.37 | $7.24 | 125,124 |
| 2021-01-08 | $5.84 | $6.82 | $5.84 | $6.73 | $6.61 | 127,503 |
| 2021-01-07 | $5.47 | $5.92 | $5.38 | $5.79 | $5.69 | 32,086 |
| 2021-01-06 | $5.64 | $5.69 | $5.39 | $5.48 | $5.39 | 35,583 |
| 2021-01-05 | $5.49 | $5.85 | $5.29 | $5.60 | $5.50 | 39,233 |
| 2021-01-04 | $5.45 | $5.62 | $5.35 | $5.46 | $5.37 | 51,639 |
| 2020-12-31 | $5.64 | $5.69 | $5.38 | $5.43 | $5.34 | 32,430 |
| 2020-12-30 | $5.03 | $5.74 | $5.03 | $5.52 | $5.43 | 31,147 |
| 2020-12-29 | $5.34 | $5.46 | $4.75 | $5.02 | $4.93 | 54,585 |
| 2020-12-28 | $5.99 | $6.20 | $5.24 | $5.30 | $5.21 | 86,044 |
| 2020-12-24 | $6.00 | $6.22 | $5.84 | $6.00 | $5.90 | 12,085 |
| 2020-12-23 | $5.81 | $6.18 | $5.77 | $5.96 | $5.86 | 64,676 |
| 2020-12-22 | $5.53 | $5.87 | $5.53 | $5.69 | $5.59 | 70,857 |
| 2020-12-21 | $4.83 | $5.44 | $4.75 | $5.44 | $5.35 | 139,166 |
| 2020-12-18 | $4.85 | $4.94 | $4.74 | $4.83 | $4.75 | 32,866 |
| 2020-12-17 | $5.07 | $5.09 | $4.70 | $4.80 | $4.72 | 94,439 |
| 2020-12-16 | $5.34 | $5.35 | $5.07 | $5.09 | $5.00 | 27,098 |
| 2020-12-15 | $5.25 | $5.37 | $5.09 | $5.32 | $5.23 | 37,949 |
| 2020-12-14 | $5.25 | $5.35 | $5.17 | $5.25 | $5.16 | 40,708 |
| 2020-12-11 | $5.35 | $5.35 | $4.90 | $5.09 | $5.00 | 79,772 |
| 2020-12-10 | $5.25 | $5.38 | $5.17 | $5.35 | $5.26 | 23,828 |
| 2020-12-09 | $5.60 | $5.66 | $5.12 | $5.29 | $5.20 | 66,954 |
| 2020-12-08 | $4.85 | $5.71 | $4.76 | $5.59 | $5.49 | 193,694 |
| 2020-12-07 | $5.40 | $5.43 | $4.65 | $4.87 | $4.79 | 175,294 |
| 2020-12-04 | $4.62 | $5.65 | $4.61 | $5.30 | $5.21 | 425,975 |
| 2020-12-03 | $4.37 | $4.69 | $4.32 | $4.64 | $4.56 | 134,713 |
| 2020-12-02 | $3.90 | $4.40 | $3.88 | $4.40 | $4.32 | 114,628 |
| 2020-12-01 | $3.59 | $4.50 | $3.59 | $4.09 | $4.02 | 405,343 |
| 2020-11-30 | $3.47 | $3.80 | $3.38 | $3.79 | $3.72 | 179,939 |
| 2020-11-27 | $3.20 | $3.36 | $3.13 | $3.33 | $3.27 | 109,711 |
| 2020-11-25 | $3.31 | $3.33 | $3.02 | $3.11 | $3.06 | 90,001 |
| 2020-11-24 | $3.58 | $3.58 | $3.12 | $3.37 | $3.31 | 129,092 |
| 2020-11-23 | $3.35 | $3.55 | $3.30 | $3.49 | $3.43 | 224,308 |
| 2020-11-20 | $3.24 | $3.44 | $3.14 | $3.30 | $3.24 | 457,976 |
| 2020-11-19 | $3.70 | $3.99 | $3.60 | $3.99 | $3.92 | 605,348 |
| 2020-11-18 | $3.59 | $3.70 | $3.54 | $3.56 | $3.50 | 158,068 |
| 2020-11-17 | $3.42 | $3.57 | $3.33 | $3.51 | $3.45 | 108,208 |
| 2020-11-16 | $3.31 | $3.55 | $3.25 | $3.40 | $3.34 | 224,051 |
| 2020-11-13 | $3.08 | $3.25 | $3.05 | $3.25 | $3.19 | 76,908 |
| 2020-11-12 | $3.40 | $3.49 | $2.92 | $3.11 | $3.06 | 478,698 |
| 2020-11-11 | $3.13 | $3.19 | $3.04 | $3.09 | $3.03 | 352,662 |
| 2020-11-10 | $3.00 | $3.15 | $2.99 | $3.08 | $3.03 | 86,468 |
| 2020-11-09 | $2.86 | $3.06 | $2.81 | $3.05 | $3.00 | 170,040 |
| 2020-11-06 | $2.66 | $2.77 | $2.65 | $2.70 | $2.65 | 93,108 |
| 2020-11-05 | $2.71 | $2.80 | $2.70 | $2.71 | $2.66 | 32,701 |
| 2020-11-04 | $2.80 | $2.80 | $2.64 | $2.67 | $2.62 | 34,917 |
| 2020-11-03 | $2.64 | $2.80 | $2.64 | $2.74 | $2.69 | 37,421 |
| 2020-11-02 | $2.81 | $2.81 | $2.60 | $2.63 | $2.58 | 89,445 |
| 2020-10-30 | $3.00 | $3.00 | $2.83 | $2.86 | $2.81 | 40,135 |
| 2020-10-29 | $3.13 | $3.13 | $2.74 | $3.07 | $3.02 | 145,004 |
| 2020-10-28 | $3.15 | $3.18 | $2.93 | $3.00 | $2.95 | 302,899 |
| 2020-10-27 | $3.25 | $3.27 | $3.13 | $3.21 | $3.15 | 46,943 |
| 2020-10-26 | $3.25 | $3.26 | $3.13 | $3.24 | $3.18 | 74,423 |
| 2020-10-23 | $3.24 | $3.28 | $3.13 | $3.25 | $3.19 | 56,987 |
| 2020-10-22 | $3.19 | $3.32 | $3.08 | $3.18 | $3.13 | 435,777 |
| 2020-10-21 | $3.30 | $3.30 | $3.09 | $3.16 | $3.11 | 43,963 |
| 2020-10-20 | $3.32 | $3.32 | $3.25 | $3.32 | $3.26 | 67,635 |
| 2020-10-19 | $3.17 | $3.37 | $2.97 | $3.21 | $3.15 | 207,506 |
| 2020-10-16 | $3.10 | $3.23 | $3.08 | $3.22 | $3.16 | 77,063 |
| 2020-10-15 | $3.07 | $3.10 | $2.91 | $3.10 | $3.05 | 91,680 |
| 2020-10-14 | $3.08 | $3.24 | $3.03 | $3.12 | $3.07 | 98,645 |
| 2020-10-13 | $3.06 | $3.19 | $2.91 | $3.12 | $3.06 | 72,870 |
| 2020-10-12 | $3.20 | $3.28 | $3.02 | $3.10 | $3.04 | 306,401 |
| 2020-10-09 | $2.81 | $3.25 | $2.81 | $2.96 | $2.91 | 785,991 |
| 2020-10-08 | $2.74 | $2.85 | $2.71 | $2.85 | $2.80 | 69,200 |
| 2020-10-07 | $2.67 | $2.92 | $2.61 | $2.70 | $2.65 | 288,193 |
| 2020-10-06 | $2.65 | $2.87 | $2.54 | $2.63 | $2.58 | 275,533 |
| 2020-10-05 | $2.73 | $2.78 | $2.53 | $2.68 | $2.63 | 196,817 |
| 2020-10-02 | $2.52 | $2.73 | $2.52 | $2.65 | $2.60 | 70,350 |
| 2020-10-01 | $2.53 | $2.83 | $2.50 | $2.72 | $2.67 | 247,276 |
| 2020-09-30 | $2.45 | $2.54 | $2.40 | $2.47 | $2.43 | 127,764 |
| 2020-09-29 | $2.42 | $2.60 | $2.35 | $2.40 | $2.36 | 249,174 |
| 2020-09-28 | $2.37 | $2.45 | $2.30 | $2.37 | $2.33 | 87,848 |
| 2020-09-25 | $2.26 | $2.35 | $2.23 | $2.32 | $2.28 | 27,287 |
| 2020-09-24 | $2.27 | $2.27 | $2.20 | $2.23 | $2.19 | 15,222 |
| 2020-09-23 | $2.26 | $2.32 | $2.26 | $2.31 | $2.27 | 20,034 |
| 2020-09-22 | $2.28 | $2.33 | $2.26 | $2.26 | $2.22 | 10,110 |
| 2020-09-21 | $2.26 | $2.34 | $2.25 | $2.33 | $2.29 | 32,687 |
| 2020-09-18 | $2.27 | $2.34 | $2.25 | $2.30 | $2.26 | 15,115 |
| 2020-09-17 | $2.24 | $2.34 | $2.20 | $2.28 | $2.24 | 30,828 |
| 2020-09-16 | $2.26 | $2.29 | $2.20 | $2.27 | $2.23 | 47,932 |
| 2020-09-15 | $2.35 | $2.35 | $2.22 | $2.23 | $2.19 | 21,787 |
| 2020-09-14 | $2.41 | $2.41 | $2.13 | $2.25 | $2.21 | 40,622 |
| 2020-09-11 | $2.19 | $2.29 | $2.13 | $2.24 | $2.20 | 74,361 |
| 2020-09-10 | $2.21 | $2.38 | $2.10 | $2.18 | $2.14 | 149,500 |
| 2020-09-09 | $2.13 | $2.27 | $2.07 | $2.18 | $2.14 | 146,710 |
| 2020-09-08 | $2.04 | $2.23 | $2.02 | $2.08 | $2.04 | 118,145 |
| 2020-09-04 | $2.20 | $2.24 | $2.05 | $2.09 | $2.05 | 74,625 |
| 2020-09-03 | $2.21 | $2.27 | $2.15 | $2.23 | $2.19 | 44,550 |
| 2020-09-02 | $2.36 | $2.39 | $2.20 | $2.23 | $2.19 | 65,736 |
| 2020-09-01 | $2.44 | $2.48 | $2.31 | $2.34 | $2.30 | 71,425 |
| 2020-08-31 | $2.44 | $2.63 | $2.41 | $2.42 | $2.38 | 408,004 |
| 2020-08-28 | $2.50 | $2.59 | $2.46 | $2.49 | $2.44 | 193,293 |
| 2020-08-27 | $2.44 | $2.60 | $2.44 | $2.52 | $2.48 | 68,598 |
| 2020-08-26 | $2.45 | $2.53 | $2.42 | $2.48 | $2.44 | 152,823 |
| 2020-08-25 | $2.49 | $2.53 | $2.41 | $2.53 | $2.49 | 99,771 |
| 2020-08-24 | $2.56 | $2.56 | $2.41 | $2.43 | $2.38 | 85,643 |
| 2020-08-21 | $2.49 | $2.71 | $2.45 | $2.54 | $2.50 | 630,548 |
| 2020-08-20 | $2.40 | $3.04 | $2.30 | $2.65 | $2.60 | 1,485,993 |
| 2020-08-19 | $2.43 | $2.56 | $2.38 | $2.42 | $2.38 | 75,795 |
| 2020-08-18 | $2.62 | $2.63 | $2.44 | $2.45 | $2.41 | 116,969 |
| 2020-08-17 | $2.58 | $2.68 | $2.56 | $2.61 | $2.57 | 68,563 |
| 2020-08-14 | $2.62 | $2.64 | $2.57 | $2.58 | $2.54 | 51,908 |
| 2020-08-13 | $2.65 | $2.77 | $2.62 | $2.64 | $2.59 | 109,431 |
| 2020-08-12 | $2.72 | $2.92 | $2.54 | $2.67 | $2.62 | 301,480 |
| 2020-08-11 | $2.90 | $2.99 | $2.70 | $2.80 | $2.75 | 848,916 |
| 2020-08-10 | $2.68 | $2.92 | $2.67 | $2.82 | $2.77 | 171,655 |
| 2020-08-07 | $2.60 | $2.72 | $2.54 | $2.72 | $2.67 | 106,904 |
| 2020-08-06 | $2.60 | $2.65 | $2.48 | $2.65 | $2.60 | 177,644 |
| 2020-08-05 | $2.62 | $2.66 | $2.60 | $2.62 | $2.58 | 185,801 |
| 2020-08-04 | $2.65 | $2.75 | $2.60 | $2.60 | $2.56 | 347,582 |
| 2020-08-03 | $2.70 | $4.12 | $2.55 | $2.78 | $2.73 | 4,632,978 |
| 2020-07-31 | $2.62 | $2.73 | $2.62 | $2.70 | $2.65 | 14,407 |
| 2020-07-30 | $2.66 | $2.72 | $2.61 | $2.64 | $2.59 | 10,889 |
| 2020-07-29 | $2.70 | $2.79 | $2.63 | $2.73 | $2.68 | 25,868 |
| 2020-07-28 | $2.64 | $2.75 | $2.60 | $2.64 | $2.59 | 59,233 |
| 2020-07-27 | $2.71 | $2.86 | $2.63 | $2.70 | $2.65 | 26,974 |
| 2020-07-24 | $2.70 | $2.80 | $2.70 | $2.74 | $2.69 | 20,604 |
| 2020-07-23 | $2.75 | $2.86 | $2.69 | $2.76 | $2.71 | 80,823 |
| 2020-07-22 | $2.99 | $3.15 | $2.70 | $2.77 | $2.72 | 254,730 |
| 2020-07-21 | $2.69 | $2.90 | $2.56 | $2.89 | $2.84 | 383,765 |
| 2020-07-20 | $2.71 | $2.82 | $2.57 | $2.66 | $2.61 | 137,117 |
| 2020-07-17 | $3.01 | $3.13 | $2.69 | $2.75 | $2.70 | 238,448 |
| 2020-07-16 | $2.43 | $3.15 | $2.34 | $3.11 | $3.06 | 855,494 |
| 2020-07-15 | $2.35 | $2.50 | $2.33 | $2.49 | $2.45 | 57,046 |
| 2020-07-14 | $2.37 | $2.43 | $2.33 | $2.42 | $2.38 | 26,000 |
| 2020-07-13 | $2.61 | $2.69 | $2.30 | $2.33 | $2.29 | 159,955 |
| 2020-07-10 | $2.47 | $2.99 | $2.47 | $2.63 | $2.58 | 520,328 |
| 2020-07-09 | $2.61 | $2.65 | $2.50 | $2.50 | $2.46 | 60,344 |
| 2020-07-08 | $2.59 | $2.63 | $2.55 | $2.62 | $2.57 | 6,727 |
| 2020-07-07 | $2.57 | $2.68 | $2.57 | $2.57 | $2.53 | 25,755 |
| 2020-07-06 | $2.60 | $2.68 | $2.50 | $2.56 | $2.52 | 85,441 |
| 2020-07-02 | $2.61 | $2.67 | $2.53 | $2.54 | $2.50 | 23,158 |
| 2020-07-01 | $2.50 | $2.61 | $2.49 | $2.61 | $2.57 | 35,741 |
| 2020-06-30 | $2.51 | $2.61 | $2.46 | $2.52 | $2.48 | 41,549 |
| 2020-06-29 | $2.57 | $2.63 | $2.50 | $2.52 | $2.48 | 69,746 |
| 2020-06-26 | $2.68 | $2.68 | $2.53 | $2.60 | $2.56 | 51,678 |
| 2020-06-25 | $2.70 | $2.73 | $2.62 | $2.70 | $2.65 | 45,220 |
| 2020-06-24 | $2.85 | $2.85 | $2.62 | $2.72 | $2.67 | 119,690 |
| 2020-06-23 | $2.75 | $3.19 | $2.59 | $2.85 | $2.80 | 593,483 |
| 2020-06-22 | $2.67 | $2.83 | $2.54 | $2.62 | $2.58 | 144,901 |
| 2020-06-19 | $3.16 | $3.22 | $2.64 | $2.74 | $2.69 | 533,132 |
| 2020-06-18 | $2.50 | $3.29 | $2.50 | $3.24 | $3.18 | 898,214 |
| 2020-06-17 | $2.57 | $2.67 | $2.51 | $2.52 | $2.48 | 30,232 |
| 2020-06-16 | $2.67 | $2.74 | $2.55 | $2.57 | $2.53 | 26,312 |
| 2020-06-15 | $2.42 | $2.71 | $2.42 | $2.57 | $2.53 | 50,882 |
| 2020-06-12 | $2.55 | $2.74 | $2.50 | $2.54 | $2.50 | 63,321 |
| 2020-06-11 | $2.59 | $2.66 | $2.48 | $2.50 | $2.46 | 48,716 |
| 2020-06-10 | $2.85 | $2.86 | $2.60 | $2.80 | $2.75 | 101,068 |
| 2020-06-09 | $2.86 | $2.99 | $2.64 | $2.75 | $2.70 | 72,679 |
| 2020-06-08 | $3.05 | $3.18 | $2.81 | $3.00 | $2.95 | 164,754 |
| 2020-06-05 | $2.84 | $3.50 | $2.73 | $3.01 | $2.96 | 926,465 |
| 2020-06-04 | $2.32 | $2.67 | $2.15 | $2.67 | $2.62 | 313,004 |
| 2020-06-03 | $2.45 | $2.60 | $2.39 | $2.43 | $2.39 | 59,750 |
| 2020-06-02 | $2.54 | $2.56 | $2.43 | $2.47 | $2.43 | 73,173 |
| 2020-06-01 | $2.73 | $2.78 | $2.50 | $2.58 | $2.54 | 108,559 |
| 2020-05-29 | $2.78 | $3.00 | $2.61 | $2.72 | $2.67 | 71,362 |
| 2020-05-28 | $3.32 | $3.32 | $2.75 | $2.75 | $2.70 | 314,402 |
| 2020-05-27 | $3.97 | $5.10 | $3.02 | $3.40 | $3.34 | 11,398,576 |
| 2020-05-26 | $2.45 | $2.45 | $2.23 | $2.43 | $2.39 | 12,472 |
| 2020-05-22 | $2.17 | $2.33 | $2.17 | $2.23 | $2.19 | 2,961 |
| 2020-05-21 | $2.22 | $2.25 | $2.15 | $2.24 | $2.20 | 6,988 |
| 2020-05-20 | $2.20 | $2.24 | $2.12 | $2.15 | $2.11 | 9,398 |
| 2020-05-19 | $2.33 | $2.44 | $2.21 | $2.21 | $2.17 | 8,713 |
| 2020-05-18 | $2.19 | $2.36 | $2.10 | $2.26 | $2.22 | 9,501 |
| 2020-05-15 | $2.28 | $2.40 | $1.93 | $2.22 | $2.18 | 39,668 |
| 2020-05-14 | $2.38 | $2.38 | $2.31 | $2.31 | $2.27 | 8,135 |
| 2020-05-13 | $2.37 | $2.46 | $2.28 | $2.31 | $2.27 | 10,222 |
| 2020-05-12 | $2.36 | $2.60 | $2.35 | $2.45 | $2.41 | 41,924 |
| 2020-05-11 | $2.22 | $2.46 | $2.15 | $2.36 | $2.32 | 30,580 |
| 2020-05-08 | $2.23 | $2.25 | $2.19 | $2.19 | $2.15 | 6,478 |
| 2020-05-07 | $2.22 | $2.32 | $2.16 | $2.18 | $2.14 | 16,968 |
| 2020-05-06 | $2.15 | $2.40 | $2.15 | $2.26 | $2.22 | 14,541 |
| 2020-05-05 | $2.08 | $2.24 | $2.06 | $2.06 | $2.02 | 11,585 |
| 2020-05-04 | $2.26 | $2.26 | $2.06 | $2.13 | $2.09 | 19,380 |
| 2020-05-01 | $2.30 | $2.31 | $2.25 | $2.29 | $2.25 | 7,032 |
| 2020-04-30 | $2.32 | $2.40 | $2.30 | $2.35 | $2.31 | 7,179 |
| 2020-04-29 | $2.41 | $2.58 | $2.32 | $2.48 | $2.44 | 21,696 |
| 2020-04-28 | $2.32 | $2.45 | $2.25 | $2.41 | $2.37 | 45,555 |
| 2020-04-27 | $2.29 | $2.35 | $2.20 | $2.34 | $2.30 | 18,944 |
| 2020-04-24 | $2.41 | $2.41 | $2.15 | $2.30 | $2.26 | 32,747 |
| 2020-04-23 | $2.20 | $2.45 | $2.20 | $2.28 | $2.24 | 23,556 |
| 2020-04-22 | $2.31 | $2.48 | $2.12 | $2.18 | $2.14 | 72,385 |
| 2020-04-21 | $3.10 | $3.10 | $2.33 | $2.60 | $2.56 | 174,549 |
| 2020-04-20 | $2.00 | $3.69 | $2.00 | $2.59 | $2.55 | 591,552 |
| 2020-04-17 | $2.25 | $2.25 | $2.12 | $2.19 | $2.15 | 16,341 |
| 2020-04-16 | $2.18 | $2.26 | $2.00 | $2.26 | $2.22 | 7,652 |
| 2020-04-15 | $2.50 | $2.50 | $2.13 | $2.27 | $2.23 | 15,361 |
| 2020-04-14 | $2.20 | $2.60 | $2.14 | $2.45 | $2.41 | 42,249 |
| 2020-04-13 | $2.19 | $2.19 | $2.12 | $2.18 | $2.14 | 7,713 |
| 2020-04-09 | $2.10 | $2.28 | $2.01 | $2.13 | $2.09 | 14,340 |
| 2020-04-08 | $2.15 | $2.15 | $1.86 | $1.92 | $1.89 | 12,397 |
| 2020-04-07 | $2.01 | $2.11 | $2.00 | $2.00 | $1.97 | 12,824 |
| 2020-04-06 | $1.99 | $2.22 | $1.99 | $2.00 | $1.97 | 4,680 |
| 2020-04-03 | $1.87 | $2.11 | $1.87 | $1.99 | $1.96 | 6,961 |
| 2020-04-02 | $2.20 | $2.30 | $1.88 | $1.94 | $1.91 | 58,989 |
| 2020-04-01 | $2.10 | $2.56 | $2.10 | $2.11 | $2.07 | 10,830 |
| 2020-03-31 | $2.60 | $2.88 | $2.10 | $2.25 | $2.21 | 30,897 |
| 2020-03-30 | $2.21 | $2.91 | $2.02 | $2.38 | $2.34 | 191,613 |
| 2020-03-27 | $2.08 | $2.50 | $1.60 | $2.11 | $2.07 | 112,103 |
| 2020-03-26 | $2.19 | $2.29 | $1.94 | $2.09 | $2.05 | 11,373 |
| 2020-03-25 | $2.04 | $2.16 | $1.85 | $2.09 | $2.05 | 7,243 |
| 2020-03-24 | $2.22 | $2.22 | $2.00 | $2.05 | $2.01 | 5,309 |
| 2020-03-23 | $1.99 | $2.35 | $1.70 | $1.91 | $1.88 | 5,456 |
| 2020-03-20 | $1.85 | $2.17 | $1.79 | $2.17 | $2.13 | 9,978 |
| 2020-03-19 | $1.73 | $1.90 | $1.73 | $1.86 | $1.83 | 6,118 |
| 2020-03-18 | $1.88 | $1.97 | $1.45 | $1.73 | $1.70 | 23,109 |
| 2020-03-17 | $2.05 | $2.43 | $1.82 | $2.14 | $2.10 | 30,611 |
| 2020-03-16 | $3.88 | $3.88 | $1.75 | $2.00 | $1.97 | 31,756 |
| 2020-03-13 | $2.21 | $2.54 | $1.75 | $1.95 | $1.92 | 77,421 |
| 2020-03-12 | $2.00 | $2.25 | $1.23 | $2.13 | $2.09 | 25,519 |
| 2020-03-11 | $2.14 | $2.27 | $2.04 | $2.09 | $2.05 | 14,874 |
| 2020-03-10 | $2.24 | $2.37 | $2.13 | $2.26 | $2.22 | 24,111 |
| 2020-03-09 | $2.46 | $2.67 | $2.10 | $2.11 | $2.07 | 27,134 |
| 2020-03-06 | $2.65 | $2.97 | $2.46 | $2.46 | $2.42 | 16,847 |
| 2020-03-05 | $2.61 | $2.93 | $2.61 | $2.71 | $2.66 | 23,418 |
| 2020-03-04 | $2.96 | $4.23 | $2.66 | $2.67 | $2.62 | 379,006 |
| 2020-03-03 | $2.79 | $2.83 | $2.61 | $2.81 | $2.76 | 19,023 |
| 2020-03-02 | $2.39 | $3.17 | $2.32 | $2.61 | $2.57 | 62,205 |
| 2020-02-28 | $2.50 | $2.50 | $2.26 | $2.41 | $2.37 | 16,686 |
| 2020-02-27 | $2.64 | $2.71 | $2.51 | $2.51 | $2.47 | 36,325 |
| 2020-02-26 | $2.85 | $2.98 | $2.76 | $2.76 | $2.71 | 5,802 |
| 2020-02-25 | $2.90 | $2.96 | $2.85 | $2.85 | $2.80 | 7,619 |
| 2020-02-24 | $3.04 | $3.09 | $2.76 | $3.04 | $2.99 | 17,056 |
| 2020-02-21 | $3.34 | $3.35 | $3.06 | $3.21 | $3.15 | 3,341 |
| 2020-02-20 | $3.14 | $3.42 | $3.08 | $3.34 | $3.28 | 14,125 |
| 2020-02-19 | $3.00 | $3.30 | $2.90 | $3.15 | $3.10 | 48,440 |
| 2020-02-18 | $3.46 | $3.46 | $3.05 | $3.39 | $3.33 | 51,793 |
| 2020-02-14 | $3.21 | $3.36 | $2.95 | $3.35 | $3.29 | 45,010 |
| 2020-02-13 | $3.22 | $3.53 | $3.09 | $3.25 | $3.19 | 56,657 |
| 2020-02-12 | $3.00 | $4.50 | $2.98 | $3.35 | $3.29 | 1,073,714 |
| 2020-02-11 | $2.99 | $3.03 | $2.93 | $2.98 | $2.93 | 7,065 |
| 2020-02-10 | $3.04 | $3.04 | $2.87 | $2.93 | $2.88 | 5,806 |
| 2020-02-07 | $2.94 | $3.01 | $2.86 | $2.98 | $2.93 | 5,835 |
| 2020-02-06 | $2.80 | $3.01 | $2.80 | $2.90 | $2.85 | 8,018 |
| 2020-02-05 | $2.87 | $3.20 | $2.85 | $2.88 | $2.83 | 6,059 |
| 2020-02-04 | $2.99 | $2.99 | $2.75 | $2.92 | $2.87 | 10,763 |
| 2020-02-03 | $3.01 | $3.10 | $2.85 | $2.85 | $2.80 | 17,343 |
| 2020-01-31 | $3.06 | $3.17 | $3.05 | $3.07 | $3.02 | 11,576 |
| 2020-01-30 | $3.06 | $3.38 | $3.05 | $3.06 | $3.01 | 11,912 |
| 2020-01-29 | $3.15 | $3.91 | $3.04 | $3.11 | $3.06 | 121,695 |
| 2020-01-28 | $3.29 | $3.29 | $3.04 | $3.10 | $3.05 | 16,143 |
| 2020-01-27 | $3.38 | $3.38 | $3.25 | $3.25 | $3.19 | 7,824 |
| 2020-01-24 | $3.62 | $3.62 | $3.03 | $3.39 | $3.33 | 20,202 |
| 2020-01-23 | $3.78 | $3.78 | $3.60 | $3.61 | $3.55 | 4,093 |
| 2020-01-22 | $3.73 | $3.97 | $3.64 | $3.77 | $3.71 | 10,850 |
| 2020-01-21 | $4.00 | $4.00 | $3.68 | $3.72 | $3.66 | 14,521 |
| 2020-01-17 | $3.94 | $4.04 | $3.86 | $4.04 | $3.97 | 9,930 |
| 2020-01-16 | $3.93 | $4.11 | $3.89 | $4.00 | $3.93 | 7,088 |
| 2020-01-15 | $4.05 | $4.22 | $4.03 | $4.06 | $3.99 | 13,909 |
| 2020-01-14 | $4.35 | $4.35 | $4.21 | $4.21 | $4.14 | 8,060 |
| 2020-01-13 | $4.45 | $4.62 | $4.26 | $4.30 | $4.23 | 17,201 |
| 2020-01-10 | $4.50 | $4.58 | $4.39 | $4.50 | $4.42 | 13,592 |
| 2020-01-09 | $4.41 | $4.46 | $4.35 | $4.41 | $4.33 | 23,803 |
| 2020-01-08 | $4.56 | $4.56 | $4.33 | $4.48 | $4.40 | 13,249 |
| 2020-01-07 | $4.42 | $4.56 | $4.35 | $4.56 | $4.48 | 13,310 |
| 2020-01-06 | $4.30 | $4.40 | $4.23 | $4.40 | $4.32 | 26,935 |
| 2020-01-03 | $4.14 | $4.30 | $4.12 | $4.30 | $4.23 | 9,270 |
| 2020-01-02 | $4.00 | $4.29 | $3.97 | $4.29 | $4.22 | 25,855 |
| 2019-12-31 | $3.68 | $4.07 | $3.67 | $4.07 | $4.00 | 30,397 |
| 2019-12-30 | $3.84 | $3.84 | $3.62 | $3.68 | $3.62 | 11,064 |
| 2019-12-27 | $3.97 | $4.13 | $3.77 | $3.79 | $3.72 | 23,109 |
| 2019-12-26 | $3.60 | $3.76 | $3.60 | $3.72 | $3.66 | 12,615 |
| 2019-12-24 | $3.87 | $3.92 | $3.60 | $3.74 | $3.68 | 8,254 |
| 2019-12-23 | $4.30 | $4.34 | $3.53 | $3.58 | $3.52 | 29,451 |
| 2019-12-20 | $4.31 | $4.38 | $3.99 | $3.99 | $3.92 | 40,962 |
| 2019-12-19 | $4.17 | $4.48 | $3.66 | $4.22 | $4.15 | 100,055 |
| 2019-12-18 | $0.42 | $0.48 | $0.41 | $0.48 | $3.77 | 32,281 |
| 2019-12-17 | $0.42 | $0.43 | $0.37 | $0.43 | $3.38 | 17,155 |
| 2019-12-16 | $0.40 | $0.40 | $0.38 | $0.39 | $3.07 | 8,244 |
| 2019-12-13 | $0.43 | $0.43 | $0.39 | $0.40 | $3.15 | 4,199 |
| 2019-12-12 | $0.43 | $0.43 | $0.36 | $0.43 | $3.38 | 16,707 |
| 2019-12-11 | $0.42 | $0.43 | $0.40 | $0.43 | $3.38 | 17,039 |
| 2019-12-10 | $0.48 | $0.48 | $0.33 | $0.40 | $3.15 | 47,065 |
| 2019-12-09 | $0.50 | $0.52 | $0.46 | $0.50 | $3.93 | 8,298 |
| 2019-12-06 | $0.46 | $0.53 | $0.43 | $0.53 | $4.17 | 9,600 |
| 2019-12-05 | $0.43 | $0.47 | $0.43 | $0.47 | $3.70 | 7,636 |
| 2019-12-04 | $0.45 | $0.45 | $0.43 | $0.44 | $3.46 | 7,213 |
| 2019-12-03 | $0.45 | $0.47 | $0.44 | $0.45 | $3.54 | 5,243 |
| 2019-12-02 | $0.47 | $0.47 | $0.44 | $0.46 | $3.62 | 7,656 |
| 2019-11-29 | $0.47 | $0.48 | $0.45 | $0.47 | $3.70 | 7,854 |
| 2019-11-27 | $0.47 | $0.49 | $0.47 | $0.48 | $3.77 | 3,657 |
| 2019-11-26 | $0.49 | $0.49 | $0.46 | $0.46 | $3.62 | 3,015 |
| 2019-11-25 | $0.49 | $0.49 | $0.45 | $0.48 | $3.77 | 12,727 |
| 2019-11-22 | $0.48 | $0.49 | $0.47 | $0.47 | $3.70 | 7,440 |
| 2019-11-21 | $0.49 | $0.49 | $0.46 | $0.46 | $3.62 | 10,578 |
| 2019-11-20 | $0.48 | $0.48 | $0.45 | $0.48 | $3.77 | 3,721 |
| 2019-11-19 | $0.54 | $0.54 | $0.45 | $0.47 | $3.70 | 27,329 |
| 2019-11-18 | $0.50 | $0.50 | $0.45 | $0.46 | $3.62 | 23,411 |
| 2019-11-15 | $0.47 | $0.50 | $0.44 | $0.47 | $3.70 | 42,859 |
| 2019-11-14 | $0.47 | $0.47 | $0.43 | $0.46 | $3.62 | 8,215 |
| 2019-11-13 | $0.47 | $0.47 | $0.42 | $0.43 | $3.38 | 12,884 |
| 2019-11-12 | $0.52 | $0.53 | $0.44 | $0.45 | $3.54 | 46,808 |
| 2019-11-11 | $0.52 | $0.54 | $0.51 | $0.52 | $4.09 | 6,135 |
| 2019-11-08 | $0.54 | $0.54 | $0.52 | $0.53 | $4.17 | 6,318 |
| 2019-11-07 | $0.58 | $0.58 | $0.50 | $0.54 | $4.25 | 33,775 |
| 2019-11-06 | $0.66 | $0.67 | $0.55 | $0.59 | $4.64 | 51,206 |
| 2019-11-05 | $0.70 | $0.73 | $0.67 | $0.67 | $5.27 | 32,878 |
| 2019-11-04 | $0.69 | $0.75 | $0.68 | $0.73 | $5.74 | 34,375 |
| 2019-11-01 | $0.70 | $0.72 | $0.67 | $0.70 | $5.50 | 19,523 |
| 2019-10-31 | $0.72 | $0.72 | $0.68 | $0.70 | $5.50 | 10,980 |
| 2019-10-30 | $0.71 | $0.74 | $0.69 | $0.72 | $5.66 | 4,892 |
| 2019-10-29 | $0.71 | $0.75 | $0.68 | $0.73 | $5.74 | 25,163 |
| 2019-10-28 | $0.70 | $0.73 | $0.67 | $0.70 | $5.50 | 30,077 |
| 2019-10-25 | $0.69 | $0.73 | $0.66 | $0.71 | $5.58 | 11,877 |
| 2019-10-24 | $0.73 | $0.73 | $0.69 | $0.69 | $5.43 | 5,867 |
| 2019-10-23 | $0.66 | $0.72 | $0.66 | $0.70 | $5.50 | 17,180 |
| 2019-10-22 | $0.70 | $0.70 | $0.62 | $0.67 | $5.27 | 30,175 |
| 2019-10-21 | $0.72 | $0.77 | $0.71 | $0.73 | $5.74 | 38,765 |
| 2019-10-18 | $0.75 | $0.77 | $0.73 | $0.75 | $5.90 | 15,733 |
| 2019-10-17 | $0.78 | $0.78 | $0.67 | $0.75 | $5.90 | 77,879 |
| 2019-10-16 | $0.80 | $0.80 | $0.74 | $0.75 | $5.90 | 21,098 |
| 2019-10-15 | $0.76 | $0.78 | $0.73 | $0.77 | $6.05 | 48,564 |
| 2019-10-14 | $0.77 | $0.78 | $0.70 | $0.75 | $5.90 | 56,690 |
| 2019-10-11 | $0.78 | $0.78 | $0.74 | $0.74 | $5.82 | 18,881 |
| 2019-10-10 | $0.77 | $0.77 | $0.71 | $0.75 | $5.90 | 27,392 |
| 2019-10-09 | $0.75 | $0.78 | $0.74 | $0.76 | $5.98 | 90,354 |
| 2019-10-08 | $0.73 | $0.75 | $0.70 | $0.74 | $5.82 | 8,656 |
| 2019-10-07 | $0.78 | $0.78 | $0.72 | $0.74 | $5.82 | 28,827 |
| 2019-10-04 | $0.78 | $0.82 | $0.75 | $0.76 | $5.98 | 47,055 |
| 2019-10-03 | $0.78 | $0.78 | $0.74 | $0.75 | $5.90 | 10,142 |
| 2019-10-02 | $0.78 | $0.79 | $0.75 | $0.75 | $5.90 | 16,159 |
| 2019-10-01 | $0.71 | $0.79 | $0.71 | $0.74 | $5.82 | 46,765 |
| 2019-09-30 | $0.71 | $0.78 | $0.66 | $0.71 | $5.58 | 73,199 |
| 2019-09-27 | $0.67 | $0.75 | $0.65 | $0.75 | $5.90 | 18,573 |
| 2019-09-26 | $0.64 | $0.66 | $0.62 | $0.66 | $5.23 | 1,838 |
| 2019-09-25 | $0.64 | $0.66 | $0.62 | $0.66 | $5.19 | 5,324 |
| 2019-09-24 | $0.62 | $0.68 | $0.61 | $0.68 | $5.35 | 2,869 |
| 2019-09-23 | $0.63 | $0.64 | $0.61 | $0.62 | $4.87 | 2,650 |
| 2019-09-20 | $0.62 | $0.67 | $0.61 | $0.67 | $5.27 | 2,335 |
| 2019-09-19 | $0.62 | $0.64 | $0.61 | $0.63 | $4.95 | 4,268 |
| 2019-09-18 | $0.61 | $0.63 | $0.60 | $0.61 | $4.80 | 2,387 |
| 2019-09-17 | $0.64 | $0.64 | $0.62 | $0.62 | $4.87 | 3,023 |
| 2019-09-16 | $0.66 | $0.66 | $0.62 | $0.63 | $4.95 | 5,082 |
| 2019-09-13 | $0.62 | $0.66 | $0.62 | $0.63 | $4.95 | 3,785 |
| 2019-09-12 | $0.67 | $0.67 | $0.62 | $0.64 | $5.03 | 4,306 |
| 2019-09-11 | $0.66 | $0.67 | $0.63 | $0.67 | $5.27 | 1,175 |
| 2019-09-10 | $0.69 | $0.69 | $0.62 | $0.63 | $4.95 | 3,351 |
| 2019-09-09 | $0.67 | $0.67 | $0.60 | $0.61 | $4.80 | 14,088 |
| 2019-09-06 | $0.69 | $0.69 | $0.63 | $0.63 | $4.95 | 8,156 |
| 2019-09-05 | $0.64 | $0.69 | $0.63 | $0.66 | $5.19 | 2,797 |
| 2019-09-04 | $0.63 | $0.68 | $0.63 | $0.65 | $5.11 | 4,702 |
| 2019-09-03 | $0.66 | $0.69 | $0.64 | $0.69 | $5.43 | 1,358 |
| 2019-08-30 | $0.65 | $0.69 | $0.63 | $0.69 | $5.43 | 11,059 |
| 2019-08-29 | $0.68 | $0.68 | $0.65 | $0.66 | $5.18 | 970 |
| 2019-08-28 | $0.66 | $0.68 | $0.65 | $0.68 | $5.35 | 1,414 |
| 2019-08-27 | $0.63 | $0.67 | $0.61 | $0.67 | $5.27 | 1,624 |
| 2019-08-26 | $0.65 | $0.65 | $0.57 | $0.60 | $4.72 | 3,443 |
| 2019-08-23 | $0.68 | $0.68 | $0.63 | $0.63 | $4.95 | 2,425 |
| 2019-08-22 | $0.63 | $0.67 | $0.63 | $0.63 | $4.95 | 13,902 |
| 2019-08-21 | $0.60 | $0.66 | $0.60 | $0.65 | $5.11 | 11,131 |
| 2019-08-20 | $0.58 | $0.63 | $0.56 | $0.60 | $4.72 | 1,886 |
| 2019-08-19 | $0.56 | $0.65 | $0.56 | $0.58 | $4.56 | 8,621 |
| 2019-08-16 | $0.54 | $0.55 | $0.53 | $0.53 | $4.17 | 548 |
| 2019-08-15 | $0.52 | $0.55 | $0.52 | $0.55 | $4.32 | 433 |
| 2019-08-14 | $0.54 | $0.59 | $0.52 | $0.54 | $4.25 | 620 |
| 2019-08-13 | $0.54 | $0.55 | $0.51 | $0.51 | $4.01 | 1,960 |
| 2019-08-12 | $0.54 | $0.55 | $0.52 | $0.54 | $4.25 | 2,314 |
| 2019-08-09 | $0.54 | $0.55 | $0.53 | $0.55 | $4.32 | 3,291 |
| 2019-08-08 | $0.56 | $0.56 | $0.53 | $0.55 | $4.32 | 4,645 |
| 2019-08-07 | $0.53 | $0.59 | $0.53 | $0.57 | $4.48 | 5,384 |
| 2019-08-06 | $0.55 | $0.55 | $0.53 | $0.53 | $4.17 | 4,070 |
| 2019-08-05 | $0.59 | $0.59 | $0.55 | $0.55 | $4.32 | 1,471 |
| 2019-08-02 | $0.58 | $0.62 | $0.58 | $0.62 | $4.87 | 216 |
| 2019-08-01 | $0.59 | $0.60 | $0.58 | $0.59 | $4.64 | 1,314 |
| 2019-07-31 | $0.60 | $0.60 | $0.59 | $0.59 | $4.64 | 1,725 |
| 2019-07-30 | $0.60 | $0.61 | $0.58 | $0.58 | $4.56 | 2,467 |
| 2019-07-29 | $0.63 | $0.63 | $0.60 | $0.62 | $4.87 | 8,569 |
| 2019-07-26 | $0.64 | $0.64 | $0.63 | $0.63 | $4.95 | 697 |
| 2019-07-25 | $0.67 | $0.68 | $0.63 | $0.64 | $5.03 | 8,708 |
| 2019-07-24 | $0.67 | $0.68 | $0.64 | $0.67 | $5.27 | 5,231 |
| 2019-07-23 | $0.66 | $0.68 | $0.65 | $0.67 | $5.27 | 7,391 |
| 2019-07-22 | $0.63 | $0.68 | $0.63 | $0.67 | $5.27 | 5,442 |
| 2019-07-19 | $0.63 | $0.63 | $0.62 | $0.63 | $4.95 | 1,320 |
| 2019-07-18 | $0.64 | $0.65 | $0.63 | $0.64 | $5.03 | 1,548 |
| 2019-07-17 | $0.63 | $0.67 | $0.62 | $0.65 | $5.11 | 593 |
| 2019-07-16 | $0.64 | $0.66 | $0.64 | $0.65 | $5.11 | 1,775 |
| 2019-07-15 | $0.65 | $0.67 | $0.62 | $0.63 | $4.95 | 2,262 |
| 2019-07-12 | $0.65 | $0.67 | $0.63 | $0.65 | $5.11 | 1,603 |
| 2019-07-11 | $0.61 | $0.63 | $0.61 | $0.62 | $4.87 | 1,927 |
| 2019-07-10 | $0.70 | $0.70 | $0.61 | $0.61 | $4.80 | 8,213 |
| 2019-07-09 | $0.61 | $0.70 | $0.60 | $0.68 | $5.35 | 40,595 |
| 2019-07-08 | $0.64 | $0.64 | $0.59 | $0.63 | $4.95 | 832 |
| 2019-07-05 | $0.59 | $0.64 | $0.59 | $0.64 | $5.01 | 4,155 |
| 2019-07-03 | $0.62 | $0.62 | $0.61 | $0.61 | $4.80 | 564 |
| 2019-07-02 | $0.61 | $0.64 | $0.61 | $0.64 | $5.03 | 2,924 |
| 2019-07-01 | $0.60 | $0.65 | $0.60 | $0.65 | $5.11 | 3,862 |
| 2019-06-28 | $0.60 | $0.62 | $0.59 | $0.62 | $4.87 | 1,374 |
| 2019-06-27 | $0.57 | $0.62 | $0.57 | $0.59 | $4.64 | 1,910 |
| 2019-06-26 | $0.58 | $0.61 | $0.55 | $0.58 | $4.56 | 3,987 |
| 2019-06-25 | $0.56 | $0.59 | $0.56 | $0.59 | $4.64 | 1,097 |
| 2019-06-24 | $0.59 | $0.60 | $0.55 | $0.57 | $4.48 | 1,360 |
| 2019-06-21 | $0.60 | $0.60 | $0.58 | $0.59 | $4.64 | 796 |
| 2019-06-20 | $0.58 | $0.61 | $0.58 | $0.58 | $4.56 | 8,162 |
| 2019-06-19 | $0.56 | $0.58 | $0.55 | $0.58 | $4.55 | 1,366 |
| 2019-06-18 | $0.59 | $0.60 | $0.54 | $0.57 | $4.48 | 1,849 |
| 2019-06-17 | $0.61 | $0.61 | $0.59 | $0.60 | $4.72 | 840 |
| 2019-06-14 | $0.63 | $0.63 | $0.59 | $0.59 | $4.64 | 1,497 |
| 2019-06-13 | $0.61 | $0.64 | $0.59 | $0.59 | $4.64 | 9,897 |
| 2019-06-12 | $0.63 | $0.63 | $0.60 | $0.63 | $4.95 | 4,948 |
| 2019-06-11 | $0.68 | $0.69 | $0.63 | $0.66 | $5.19 | 2,222 |
| 2019-06-10 | $0.61 | $0.65 | $0.60 | $0.65 | $5.11 | 1,370 |
| 2019-06-07 | $0.63 | $0.63 | $0.61 | $0.63 | $4.95 | 3,100 |
| 2019-06-06 | $0.63 | $0.64 | $0.60 | $0.61 | $4.80 | 4,610 |
| 2019-06-05 | $0.65 | $0.65 | $0.60 | $0.64 | $5.03 | 4,066 |
| 2019-06-04 | $0.67 | $0.71 | $0.61 | $0.63 | $4.95 | 32,122 |
| 2019-06-03 | $0.58 | $0.67 | $0.58 | $0.66 | $5.19 | 15,063 |
| 2019-05-31 | $0.62 | $0.62 | $0.55 | $0.60 | $4.72 | 3,679 |
| 2019-05-30 | $0.62 | $0.66 | $0.62 | $0.62 | $4.87 | 2,058 |
| 2019-05-29 | $0.67 | $0.69 | $0.61 | $0.64 | $5.03 | 14,716 |
| 2019-05-28 | $0.68 | $0.71 | $0.67 | $0.70 | $5.50 | 13,717 |
| 2019-05-24 | $0.69 | $0.71 | $0.67 | $0.68 | $5.35 | 1,164 |
| 2019-05-23 | $0.69 | $0.71 | $0.67 | $0.67 | $5.27 | 9,362 |
| 2019-05-22 | $0.69 | $0.69 | $0.68 | $0.69 | $5.43 | 1,591 |
| 2019-05-21 | $0.67 | $0.69 | $0.67 | $0.69 | $5.43 | 3,864 |
| 2019-05-20 | $0.71 | $0.71 | $0.67 | $0.68 | $5.35 | 4,761 |
| 2019-05-17 | $0.71 | $0.71 | $0.67 | $0.69 | $5.43 | 3,532 |
| 2019-05-16 | $0.70 | $0.74 | $0.68 | $0.72 | $5.66 | 11,107 |
| 2019-05-15 | $0.68 | $0.70 | $0.68 | $0.68 | $5.35 | 1,934 |
| 2019-05-14 | $0.66 | $0.70 | $0.66 | $0.70 | $5.50 | 3,383 |
| 2019-05-13 | $0.70 | $0.70 | $0.65 | $0.66 | $5.19 | 3,190 |
| 2019-05-10 | $0.74 | $0.74 | $0.68 | $0.69 | $5.43 | 7,966 |
| 2019-05-09 | $0.72 | $0.72 | $0.70 | $0.71 | $5.58 | 5,726 |
| 2019-05-08 | $0.70 | $0.73 | $0.70 | $0.72 | $5.66 | 7,708 |
| 2019-05-07 | $0.71 | $0.75 | $0.71 | $0.71 | $5.58 | 2,476 |
| 2019-05-06 | $0.73 | $0.74 | $0.71 | $0.73 | $5.74 | 2,878 |
| 2019-05-03 | $0.74 | $0.75 | $0.72 | $0.74 | $5.82 | 1,984 |
| 2019-05-02 | $0.73 | $0.75 | $0.71 | $0.74 | $5.82 | 1,636 |
| 2019-05-01 | $0.75 | $0.77 | $0.73 | $0.75 | $5.90 | 4,005 |
| 2019-04-30 | $0.74 | $0.78 | $0.72 | $0.75 | $5.90 | 20,354 |
| 2019-04-29 | $0.71 | $0.75 | $0.70 | $0.73 | $5.74 | 28,818 |
| 2019-04-26 | $0.71 | $0.72 | $0.70 | $0.72 | $5.66 | 4,691 |
| 2019-04-25 | $0.72 | $0.74 | $0.70 | $0.74 | $5.82 | 3,292 |
| 2019-04-24 | $0.74 | $0.74 | $0.72 | $0.72 | $5.66 | 1,760 |
| 2019-04-23 | $0.71 | $0.75 | $0.71 | $0.73 | $5.74 | 5,231 |
| 2019-04-22 | $0.73 | $0.73 | $0.71 | $0.73 | $5.74 | 6,612 |
| 2019-04-18 | $0.70 | $0.73 | $0.70 | $0.73 | $5.74 | 4,642 |
| 2019-04-17 | $0.70 | $0.72 | $0.69 | $0.70 | $5.50 | 2,009 |
| 2019-04-16 | $0.73 | $0.75 | $0.70 | $0.71 | $5.61 | 7,486 |
| 2019-04-15 | $0.73 | $0.75 | $0.70 | $0.73 | $5.74 | 13,806 |
| 2019-04-12 | $0.73 | $0.76 | $0.72 | $0.74 | $5.82 | 9,799 |
| 2019-04-11 | $0.74 | $0.75 | $0.73 | $0.74 | $5.82 | 3,468 |
| 2019-04-10 | $0.75 | $0.76 | $0.74 | $0.74 | $5.82 | 3,533 |
| 2019-04-09 | $0.72 | $0.78 | $0.71 | $0.74 | $5.82 | 39,565 |
| 2019-04-08 | $0.72 | $0.74 | $0.70 | $0.73 | $5.74 | 10,269 |
| 2019-04-05 | $0.73 | $0.73 | $0.71 | $0.72 | $5.66 | 5,353 |
| 2019-04-04 | $0.70 | $0.73 | $0.70 | $0.71 | $5.58 | 14,256 |
| 2019-04-03 | $0.70 | $0.73 | $0.69 | $0.70 | $5.50 | 3,545 |
| 2019-04-02 | $0.71 | $0.73 | $0.70 | $0.71 | $5.58 | 8,077 |
| 2019-04-01 | $0.71 | $0.74 | $0.71 | $0.73 | $5.74 | 10,692 |
| 2019-03-29 | $0.72 | $0.75 | $0.70 | $0.70 | $5.50 | 5,818 |
| 2019-03-28 | $0.75 | $0.75 | $0.70 | $0.71 | $5.58 | 11,998 |
| 2019-03-27 | $0.72 | $0.82 | $0.69 | $0.73 | $5.74 | 46,177 |
| 2019-03-26 | $0.67 | $0.74 | $0.67 | $0.68 | $5.35 | 28,367 |
| 2019-03-25 | $0.70 | $0.72 | $0.67 | $0.68 | $5.35 | 4,902 |
| 2019-03-22 | $0.73 | $0.75 | $0.67 | $0.68 | $5.35 | 19,646 |
| 2019-03-21 | $0.63 | $0.75 | $0.63 | $0.69 | $5.43 | 76,960 |
| 2019-03-20 | $0.65 | $0.66 | $0.63 | $0.66 | $5.19 | 12,095 |
| 2019-03-19 | $0.69 | $0.69 | $0.65 | $0.65 | $5.14 | 6,687 |
| 2019-03-18 | $0.66 | $0.69 | $0.65 | $0.66 | $5.19 | 11,931 |
| 2019-03-15 | $0.65 | $0.73 | $0.65 | $0.67 | $5.23 | 38,067 |
| 2019-03-14 | $0.68 | $0.68 | $0.65 | $0.66 | $5.19 | 17,758 |
| 2019-03-13 | $0.67 | $0.72 | $0.67 | $0.68 | $5.35 | 11,837 |
| 2019-03-12 | $0.75 | $0.80 | $0.65 | $0.70 | $5.50 | 39,744 |
| 2019-03-11 | $0.79 | $0.84 | $0.72 | $0.74 | $5.82 | 81,524 |
| 2019-03-08 | $0.72 | $0.82 | $0.66 | $0.68 | $5.35 | 108,603 |
| 2019-03-07 | $0.61 | $0.98 | $0.60 | $0.78 | $6.13 | 146,019 |
| 2019-03-06 | $0.62 | $0.62 | $0.61 | $0.61 | $4.80 | 4,405 |
| 2019-03-05 | $0.61 | $0.64 | $0.58 | $0.64 | $5.03 | 6,378 |
| 2019-03-04 | $0.62 | $0.63 | $0.60 | $0.61 | $4.80 | 2,258 |
| 2019-03-01 | $0.58 | $0.64 | $0.58 | $0.63 | $4.95 | 2,712 |
| 2019-02-28 | $0.61 | $0.64 | $0.58 | $0.63 | $4.95 | 8,752 |
| 2019-02-27 | $0.61 | $0.64 | $0.60 | $0.62 | $4.87 | 4,209 |
| 2019-02-26 | $0.58 | $0.62 | $0.58 | $0.61 | $4.80 | 3,249 |
| 2019-02-25 | $0.60 | $0.62 | $0.58 | $0.62 | $4.87 | 12,935 |
| 2019-02-22 | $0.61 | $0.62 | $0.55 | $0.61 | $4.76 | 17,158 |
| 2019-02-21 | $0.63 | $0.65 | $0.62 | $0.62 | $4.90 | 4,861 |
| 2019-02-20 | $0.64 | $0.68 | $0.61 | $0.63 | $4.95 | 26,365 |
| 2019-02-19 | $0.73 | $0.73 | $0.67 | $0.70 | $5.50 | 11,958 |
| 2019-02-15 | $0.64 | $0.73 | $0.64 | $0.70 | $5.50 | 7,841 |
| 2019-02-14 | $0.64 | $0.68 | $0.63 | $0.66 | $5.19 | 6,717 |
| 2019-02-13 | $0.64 | $0.66 | $0.64 | $0.66 | $5.19 | 3,237 |
| 2019-02-12 | $0.65 | $0.66 | $0.63 | $0.65 | $5.11 | 2,761 |
| 2019-02-11 | $0.66 | $0.66 | $0.62 | $0.65 | $5.11 | 3,880 |
| 2019-02-08 | $0.63 | $0.66 | $0.63 | $0.63 | $4.95 | 1,114 |
| 2019-02-07 | $0.63 | $0.66 | $0.62 | $0.63 | $4.95 | 9,383 |
| 2019-02-06 | $0.70 | $0.71 | $0.62 | $0.66 | $5.19 | 5,748 |
| 2019-02-05 | $0.71 | $0.72 | $0.70 | $0.70 | $5.50 | 4,853 |
| 2019-02-04 | $0.71 | $0.73 | $0.71 | $0.71 | $5.58 | 5,556 |
| 2019-02-01 | $0.71 | $0.75 | $0.71 | $0.73 | $5.74 | 2,742 |
| 2019-01-31 | $0.76 | $0.77 | $0.71 | $0.75 | $5.90 | 6,851 |
| 2019-01-30 | $0.78 | $0.78 | $0.74 | $0.77 | $6.05 | 3,314 |
| 2019-01-29 | $0.76 | $0.77 | $0.73 | $0.75 | $5.90 | 2,378 |
| 2019-01-28 | $0.80 | $0.80 | $0.75 | $0.76 | $5.98 | 6,586 |
| 2019-01-25 | $0.75 | $0.83 | $0.75 | $0.78 | $6.13 | 4,879 |
| 2019-01-24 | $0.75 | $0.78 | $0.75 | $0.75 | $5.90 | 3,941 |
| 2019-01-23 | $0.78 | $0.80 | $0.75 | $0.76 | $5.98 | 2,005 |
| 2019-01-22 | $0.78 | $0.79 | $0.77 | $0.78 | $6.13 | 5,982 |
| 2019-01-18 | $0.84 | $0.84 | $0.78 | $0.83 | $6.53 | 11,639 |
| 2019-01-17 | $0.79 | $0.84 | $0.75 | $0.84 | $6.60 | 39,771 |
| 2019-01-16 | $0.73 | $0.78 | $0.73 | $0.77 | $6.05 | 3,148 |
| 2019-01-15 | $0.76 | $0.79 | $0.73 | $0.76 | $5.98 | 6,977 |
| 2019-01-14 | $0.83 | $0.83 | $0.75 | $0.78 | $6.13 | 8,711 |
| 2019-01-11 | $0.81 | $0.85 | $0.77 | $0.85 | $6.68 | 10,431 |
| 2019-01-10 | $0.80 | $0.88 | $0.79 | $0.83 | $6.53 | 25,974 |
| 2019-01-09 | $0.80 | $0.86 | $0.73 | $0.78 | $6.13 | 20,976 |
| 2019-01-08 | $0.88 | $0.92 | $0.72 | $0.81 | $6.37 | 53,300 |
| 2019-01-07 | $0.72 | $0.83 | $0.72 | $0.80 | $6.29 | 8,592 |
| 2019-01-04 | $0.65 | $0.73 | $0.65 | $0.72 | $5.66 | 15,916 |
| 2019-01-03 | $0.64 | $0.70 | $0.63 | $0.65 | $5.11 | 3,602 |
| 2019-01-02 | $0.66 | $0.70 | $0.63 | $0.66 | $5.19 | 6,084 |
| 2018-12-31 | $0.64 | $0.70 | $0.61 | $0.70 | $5.50 | 7,360 |
| 2018-12-28 | $0.65 | $0.69 | $0.63 | $0.65 | $5.15 | 16,416 |
| 2018-12-27 | $0.61 | $0.65 | $0.59 | $0.63 | $4.95 | 6,369 |
| 2018-12-26 | $0.59 | $0.73 | $0.57 | $0.62 | $4.87 | 11,465 |
| 2018-12-24 | $0.60 | $0.61 | $0.53 | $0.59 | $4.64 | 3,479 |
| 2018-12-21 | $0.62 | $0.68 | $0.54 | $0.60 | $4.72 | 12,408 |
| 2018-12-20 | $0.71 | $0.71 | $0.60 | $0.63 | $4.95 | 19,804 |
| 2018-12-19 | $0.70 | $0.74 | $0.66 | $0.69 | $5.42 | 26,115 |
| 2018-12-18 | $0.72 | $0.74 | $0.70 | $0.70 | $5.50 | 10,048 |
| 2018-12-17 | $0.76 | $0.81 | $0.71 | $0.72 | $5.66 | 15,128 |
| 2018-12-14 | $0.85 | $0.85 | $0.75 | $0.76 | $5.98 | 18,779 |
| 2018-12-13 | $0.87 | $0.88 | $0.79 | $0.84 | $6.60 | 21,793 |
| 2018-12-12 | $0.87 | $0.87 | $0.82 | $0.85 | $6.68 | 5,589 |
| 2018-12-11 | $0.86 | $0.91 | $0.81 | $0.86 | $6.76 | 21,162 |
| 2018-12-10 | $0.89 | $0.90 | $0.83 | $0.83 | $6.53 | 12,904 |
| 2018-12-07 | $0.86 | $0.93 | $0.86 | $0.92 | $7.23 | 18,124 |
| 2018-12-06 | $0.88 | $0.89 | $0.85 | $0.87 | $6.87 | 23,085 |
| 2018-12-04 | $0.85 | $0.90 | $0.83 | $0.89 | $7.00 | 41,986 |
| 2018-12-03 | $0.97 | $1.03 | $0.83 | $0.85 | $6.68 | 58,486 |
| 2018-11-30 | $0.95 | $1.00 | $0.95 | $0.97 | $7.63 | 15,138 |
| 2018-11-29 | $1.03 | $1.04 | $0.98 | $1.00 | $7.85 | 15,256 |
| 2018-11-28 | $1.03 | $1.03 | $0.98 | $1.01 | $7.94 | 21,366 |
| 2018-11-27 | $1.02 | $1.06 | $0.97 | $1.02 | $8.02 | 52,212 |
| 2018-11-26 | $1.04 | $1.05 | $0.94 | $1.04 | $8.18 | 102,528 |
| 2018-11-23 | $1.06 | $1.07 | $1.00 | $1.02 | $8.02 | 35,483 |
| 2018-11-21 | $1.12 | $1.14 | $1.02 | $1.07 | $8.41 | 37,321 |
| 2018-11-20 | $1.13 | $1.18 | $1.00 | $1.13 | $8.88 | 123,214 |
| 2018-11-19 | $1.18 | $1.22 | $1.14 | $1.18 | $9.28 | 64,670 |
| 2018-11-16 | $1.18 | $1.45 | $1.14 | $1.23 | $9.67 | 229,658 |
| 2018-11-15 | $1.78 | $1.80 | $1.50 | $1.65 | $12.97 | 180,426 |
| 2018-11-14 | $1.68 | $2.08 | $1.68 | $1.77 | $13.92 | 580,786 |
| 2018-11-13 | $1.60 | $1.80 | $1.56 | $1.77 | $13.92 | 294,862 |
| 2018-11-12 | $1.64 | $1.65 | $1.52 | $1.55 | $12.19 | 78,601 |
| 2018-11-09 | $1.44 | $1.67 | $1.40 | $1.64 | $12.89 | 143,166 |
| 2018-11-08 | $1.50 | $1.56 | $1.40 | $1.49 | $11.72 | 52,246 |
| 2018-11-07 | $1.58 | $1.62 | $1.50 | $1.59 | $12.50 | 47,867 |
| 2018-11-06 | $1.55 | $1.65 | $1.53 | $1.59 | $12.50 | 59,810 |
| 2018-11-05 | $1.80 | $1.83 | $1.56 | $1.60 | $12.58 | 86,495 |
| 2018-11-02 | $1.90 | $2.00 | $1.77 | $1.81 | $14.23 | 95,219 |
| 2018-11-01 | $1.89 | $2.09 | $1.80 | $1.93 | $15.17 | 200,853 |
| 2018-10-31 | $1.74 | $1.86 | $1.62 | $1.85 | $14.55 | 137,744 |
| 2018-10-30 | $1.92 | $2.03 | $1.74 | $1.74 | $13.68 | 155,587 |
| 2018-10-29 | $1.98 | $2.22 | $1.85 | $2.13 | $16.75 | 266,290 |
| 2018-10-26 | $1.88 | $2.05 | $1.71 | $1.87 | $14.70 | 133,822 |
| 2018-10-25 | $1.97 | $2.05 | $1.82 | $1.90 | $14.94 | 131,515 |
| 2018-10-24 | $2.18 | $2.59 | $1.89 | $2.02 | $15.88 | 664,805 |
| 2018-10-23 | $1.96 | $2.10 | $1.65 | $1.93 | $15.17 | 389,299 |
| 2018-10-22 | $1.78 | $3.87 | $1.65 | $2.40 | $18.87 | 2,763,250 |
| 2018-10-19 | $1.40 | $1.44 | $1.31 | $1.32 | $10.38 | 3,817 |
| 2018-10-18 | $1.31 | $1.45 | $1.27 | $1.42 | $11.17 | 13,862 |
| 2018-10-17 | $1.26 | $1.36 | $1.20 | $1.26 | $9.91 | 4,026 |
| 2018-10-16 | $1.36 | $1.40 | $1.25 | $1.27 | $9.99 | 11,542 |
| 2018-10-15 | $1.16 | $1.59 | $1.16 | $1.42 | $11.17 | 44,879 |
| 2018-10-12 | $1.24 | $1.28 | $1.14 | $1.14 | $8.96 | 1,656 |
| 2018-10-11 | $1.24 | $1.25 | $1.14 | $1.25 | $9.83 | 2,992 |
| 2018-10-10 | $1.27 | $1.27 | $1.08 | $1.18 | $9.28 | 3,179 |
| 2018-10-09 | $1.17 | $1.30 | $1.17 | $1.25 | $9.83 | 2,733 |
| 2018-10-08 | $1.14 | $1.22 | $1.14 | $1.16 | $9.12 | 3,217 |
| 2018-10-05 | $1.20 | $1.22 | $1.16 | $1.18 | $9.28 | 1,622 |
| 2018-10-04 | $1.17 | $1.27 | $1.17 | $1.20 | $9.44 | 4,818 |
| 2018-10-03 | $1.28 | $1.28 | $1.18 | $1.20 | $9.44 | 6,773 |
| 2018-10-02 | $1.28 | $1.34 | $1.28 | $1.29 | $10.14 | 873 |
| 2018-10-01 | $1.28 | $1.39 | $1.28 | $1.32 | $10.38 | 1,807 |
| 2018-09-28 | $1.30 | $1.33 | $1.27 | $1.27 | $9.99 | 5,031 |
| 2018-09-27 | $1.34 | $1.34 | $1.28 | $1.29 | $10.14 | 4,495 |
| 2018-09-26 | $1.38 | $1.49 | $1.27 | $1.35 | $10.61 | 19,091 |
| 2018-09-25 | $1.33 | $1.73 | $1.28 | $1.38 | $10.85 | 72,062 |
| 2018-09-24 | $1.39 | $1.44 | $1.25 | $1.33 | $10.46 | 1,454 |
| 2018-09-21 | $1.50 | $1.50 | $1.33 | $1.45 | $11.40 | 3,192 |
| 2018-09-20 | $1.52 | $1.53 | $1.23 | $1.49 | $11.72 | 10,450 |
| 2018-09-19 | $1.52 | $1.53 | $1.49 | $1.53 | $12.03 | 4,249 |
| 2018-09-18 | $1.50 | $1.52 | $1.49 | $1.50 | $11.79 | 1,042 |
| 2018-09-17 | $1.47 | $1.51 | $1.47 | $1.51 | $11.87 | 1,630 |
| 2018-09-14 | $1.54 | $1.56 | $1.48 | $1.50 | $11.79 | 847 |
| 2018-09-13 | $1.54 | $1.56 | $1.48 | $1.56 | $12.27 | 808 |
| 2018-09-12 | $1.57 | $1.57 | $1.49 | $1.55 | $12.19 | 1,499 |
| 2018-09-11 | $1.51 | $1.60 | $1.49 | $1.60 | $12.58 | 3,338 |
| 2018-09-10 | $1.53 | $1.53 | $1.51 | $1.52 | $11.95 | 654 |
| 2018-09-07 | $1.56 | $1.58 | $1.51 | $1.51 | $11.87 | 824 |
| 2018-09-06 | $1.60 | $1.61 | $1.55 | $1.57 | $12.34 | 872 |
| 2018-09-05 | $1.64 | $1.64 | $1.59 | $1.60 | $12.58 | 474 |
| 2018-09-04 | $1.58 | $1.63 | $1.51 | $1.63 | $12.82 | 1,679 |
| 2018-08-31 | $1.59 | $1.64 | $1.55 | $1.64 | $12.89 | 235 |
| 2018-08-30 | $1.63 | $1.64 | $1.58 | $1.61 | $12.66 | 2,601 |
| 2018-08-29 | $1.53 | $1.60 | $1.53 | $1.60 | $12.58 | 914 |
| 2018-08-28 | $1.57 | $1.59 | $1.50 | $1.58 | $12.42 | 2,917 |
| 2018-08-27 | $1.56 | $1.56 | $1.50 | $1.51 | $11.87 | 956 |
| 2018-08-24 | $1.57 | $1.57 | $1.42 | $1.57 | $12.34 | 3,171 |
| 2018-08-23 | $1.59 | $1.59 | $1.46 | $1.58 | $12.42 | 732 |
| 2018-08-22 | $1.54 | $1.60 | $1.51 | $1.60 | $12.58 | 1,119 |
| 2018-08-21 | $1.59 | $1.59 | $1.42 | $1.55 | $12.19 | 4,021 |
| 2018-08-20 | $1.62 | $1.64 | $1.56 | $1.59 | $12.50 | 277 |
| 2018-08-17 | $1.65 | $1.68 | $1.56 | $1.65 | $12.97 | 861 |
| 2018-08-16 | $1.55 | $1.64 | $1.54 | $1.64 | $12.89 | 418 |
| 2018-08-15 | $1.57 | $1.67 | $1.54 | $1.54 | $12.11 | 581 |
| 2018-08-14 | $1.57 | $1.64 | $1.56 | $1.57 | $12.33 | 538 |
| 2018-08-13 | $1.68 | $1.68 | $1.53 | $1.57 | $12.34 | 2,795 |
| 2018-08-10 | $1.74 | $1.78 | $1.63 | $1.63 | $12.82 | 11,922 |
| 2018-08-09 | $1.58 | $1.64 | $1.53 | $1.58 | $12.42 | 3,586 |
| 2018-08-08 | $1.67 | $1.68 | $1.58 | $1.58 | $12.42 | 1,827 |
| 2018-08-07 | $1.66 | $1.69 | $1.58 | $1.68 | $13.21 | 1,055 |
| 2018-08-06 | $1.66 | $1.70 | $1.60 | $1.64 | $12.89 | 1,344 |
| 2018-08-03 | $1.70 | $1.70 | $1.61 | $1.67 | $13.13 | 1,148 |
| 2018-08-02 | $1.69 | $1.72 | $1.69 | $1.69 | $13.29 | 920 |
| 2018-08-01 | $1.68 | $1.73 | $1.68 | $1.70 | $13.37 | 2,137 |
| 2018-07-31 | $1.72 | $1.72 | $1.65 | $1.69 | $13.29 | 1,643 |
| 2018-07-30 | $1.72 | $1.74 | $1.71 | $1.72 | $13.52 | 2,187 |
| 2018-07-27 | $1.71 | $1.75 | $1.70 | $1.75 | $13.76 | 586 |
| 2018-07-26 | $1.76 | $1.76 | $1.58 | $1.70 | $13.37 | 3,562 |
| 2018-07-25 | $1.74 | $1.78 | $1.72 | $1.77 | $13.92 | 539 |
| 2018-07-24 | $1.78 | $1.78 | $1.67 | $1.78 | $14.00 | 1,137 |
| 2018-07-23 | $1.64 | $1.81 | $1.64 | $1.78 | $14.00 | 4,505 |
| 2018-07-20 | $1.80 | $1.80 | $1.63 | $1.63 | $12.82 | 4,246 |
| 2018-07-19 | $1.83 | $1.83 | $1.74 | $1.78 | $14.00 | 1,101 |
| 2018-07-18 | $1.74 | $1.80 | $1.74 | $1.78 | $14.00 | 1,185 |
| 2018-07-17 | $1.72 | $1.79 | $1.72 | $1.79 | $14.07 | 876 |
| 2018-07-16 | $1.73 | $1.75 | $1.72 | $1.75 | $13.76 | 635 |
| 2018-07-13 | $1.78 | $1.81 | $1.72 | $1.78 | $14.00 | 1,589 |
| 2018-07-12 | $1.78 | $1.79 | $1.68 | $1.79 | $14.07 | 2,136 |
| 2018-07-11 | $1.76 | $1.80 | $1.63 | $1.80 | $14.15 | 6,550 |
| 2018-07-10 | $1.83 | $1.83 | $1.70 | $1.73 | $13.60 | 1,815 |
| 2018-07-09 | $1.95 | $1.95 | $1.79 | $1.80 | $14.15 | 2,131 |
| 2018-07-06 | $1.83 | $1.88 | $1.79 | $1.81 | $14.23 | 6,849 |
| 2018-07-05 | $1.84 | $1.84 | $1.78 | $1.78 | $14.00 | 5,688 |
| 2018-07-03 | $1.70 | $1.85 | $1.69 | $1.85 | $14.55 | 4,464 |
| 2018-07-02 | $1.73 | $1.80 | $1.66 | $1.66 | $13.05 | 5,765 |
| 2018-06-29 | $1.71 | $1.75 | $1.64 | $1.75 | $13.76 | 3,493 |
| 2018-06-28 | $1.72 | $1.72 | $1.64 | $1.69 | $13.29 | 3,278 |
| 2018-06-27 | $1.57 | $1.64 | $1.57 | $1.64 | $12.89 | 2,408 |
| 2018-06-26 | $1.52 | $1.63 | $1.52 | $1.62 | $12.74 | 2,985 |
| 2018-06-25 | $1.60 | $1.60 | $1.50 | $1.54 | $12.11 | 1,759 |
| 2018-06-22 | $1.59 | $1.72 | $1.45 | $1.60 | $12.58 | 17,803 |
| 2018-06-21 | $1.53 | $1.63 | $1.50 | $1.63 | $12.82 | 3,505 |
| 2018-06-20 | $1.58 | $1.65 | $1.55 | $1.55 | $12.19 | 7,702 |
| 2018-06-19 | $1.61 | $1.61 | $1.58 | $1.58 | $12.42 | 764 |
| 2018-06-18 | $1.58 | $1.66 | $1.58 | $1.61 | $12.66 | 3,132 |
| 2018-06-15 | $1.62 | $1.62 | $1.56 | $1.58 | $12.42 | 1,560 |
| 2018-06-14 | $1.63 | $1.65 | $1.56 | $1.61 | $12.66 | 3,453 |
| 2018-06-13 | $1.60 | $1.63 | $1.52 | $1.63 | $12.82 | 5,340 |
| 2018-06-12 | $1.65 | $1.69 | $1.50 | $1.54 | $12.11 | 8,535 |
| 2018-06-11 | $1.60 | $1.67 | $1.53 | $1.62 | $12.74 | 3,511 |
| 2018-06-08 | $1.57 | $1.65 | $1.53 | $1.59 | $12.50 | 4,389 |
| 2018-06-07 | $1.52 | $1.70 | $1.44 | $1.62 | $12.74 | 11,845 |
| 2018-06-06 | $1.57 | $1.70 | $1.46 | $1.54 | $12.11 | 15,609 |
| 2018-06-05 | $1.70 | $1.70 | $1.48 | $1.58 | $12.42 | 21,513 |
| 2018-06-04 | $1.83 | $1.93 | $1.69 | $1.78 | $14.00 | 7,198 |
| 2018-06-01 | $1.84 | $1.90 | $1.80 | $1.83 | $14.39 | 10,911 |
| 2018-05-31 | $2.20 | $2.20 | $1.70 | $1.86 | $14.62 | 55,133 |
| 2018-05-30 | $2.27 | $2.45 | $2.27 | $2.45 | $19.26 | 4,601 |
| 2018-05-29 | $2.35 | $2.35 | $2.29 | $2.31 | $18.16 | 1,844 |
| 2018-05-25 | $2.38 | $2.41 | $2.26 | $2.31 | $18.16 | 6,207 |
| 2018-05-24 | $2.25 | $2.41 | $2.22 | $2.38 | $18.71 | 4,864 |
| 2018-05-23 | $2.44 | $2.44 | $2.20 | $2.21 | $17.38 | 3,285 |
| 2018-05-22 | $2.50 | $2.50 | $2.41 | $2.45 | $19.26 | 1,280 |
| 2018-05-21 | $2.50 | $2.50 | $2.38 | $2.48 | $19.50 | 3,137 |
| 2018-05-18 | $2.45 | $2.50 | $2.30 | $2.45 | $19.26 | 3,894 |
| 2018-05-17 | $2.46 | $2.50 | $2.33 | $2.44 | $19.18 | 3,923 |
| 2018-05-16 | $2.39 | $2.45 | $2.34 | $2.43 | $19.11 | 4,212 |
| 2018-05-15 | $2.16 | $2.45 | $2.14 | $2.40 | $18.87 | 16,737 |
| 2018-05-14 | $2.13 | $2.17 | $2.02 | $2.09 | $16.43 | 4,591 |
| 2018-05-11 | $2.03 | $2.15 | $2.03 | $2.14 | $16.83 | 5,424 |
| 2018-05-10 | $2.06 | $2.16 | $2.01 | $2.01 | $15.80 | 1,660 |
| 2018-05-09 | $2.03 | $2.15 | $2.00 | $2.08 | $16.35 | 9,104 |
| 2018-05-08 | $2.20 | $2.25 | $1.89 | $2.04 | $16.04 | 20,931 |
| 2018-05-07 | $2.27 | $2.29 | $2.24 | $2.29 | $18.01 | 3,144 |
| 2018-05-04 | $2.16 | $2.29 | $2.11 | $2.26 | $17.77 | 2,935 |
| 2018-05-03 | $2.05 | $2.27 | $2.05 | $2.18 | $17.14 | 4,838 |
| 2018-05-02 | $2.37 | $2.37 | $2.00 | $2.03 | $15.96 | 5,750 |
| 2018-05-01 | $2.38 | $2.40 | $2.30 | $2.40 | $18.87 | 923 |
| 2018-04-30 | $2.37 | $2.40 | $2.34 | $2.40 | $18.87 | 850 |
| 2018-04-27 | $2.35 | $2.35 | $2.32 | $2.35 | $18.48 | 1,417 |
| 2018-04-26 | $2.33 | $2.39 | $2.29 | $2.34 | $18.40 | 869 |
| 2018-04-25 | $2.35 | $2.38 | $2.25 | $2.31 | $18.16 | 3,131 |
| 2018-04-24 | $2.34 | $2.37 | $2.31 | $2.31 | $18.16 | 2,400 |
| 2018-04-23 | $2.26 | $2.40 | $2.25 | $2.31 | $18.16 | 6,310 |
| 2018-04-20 | $2.24 | $2.25 | $2.23 | $2.25 | $17.69 | 1,690 |
| 2018-04-19 | $2.19 | $2.24 | $2.19 | $2.24 | $17.61 | 1,650 |
| 2018-04-18 | $2.19 | $2.26 | $2.19 | $2.22 | $17.46 | 3,633 |
| 2018-04-17 | $2.09 | $2.20 | $2.09 | $2.20 | $17.30 | 1,523 |
| 2018-04-16 | $2.12 | $2.15 | $2.12 | $2.14 | $16.83 | 1,751 |
| 2018-04-13 | $2.12 | $2.15 | $2.11 | $2.14 | $16.83 | 2,739 |
| 2018-04-12 | $2.08 | $2.15 | $2.08 | $2.13 | $16.75 | 611 |
| 2018-04-11 | $2.18 | $2.18 | $2.01 | $2.12 | $16.67 | 8,916 |
| 2018-04-10 | $2.14 | $2.18 | $2.10 | $2.16 | $16.98 | 7,513 |
| 2018-04-09 | $2.15 | $2.17 | $2.11 | $2.11 | $16.59 | 1,038 |
| 2018-04-06 | $2.11 | $2.16 | $2.10 | $2.13 | $16.75 | 3,094 |
| 2018-04-05 | $2.15 | $2.15 | $2.10 | $2.13 | $16.75 | 2,572 |
| 2018-04-04 | $2.18 | $2.18 | $2.10 | $2.10 | $16.51 | 1,610 |
| 2018-04-03 | $2.15 | $2.16 | $2.10 | $2.14 | $16.83 | 3,170 |
| 2018-04-02 | $2.15 | $2.19 | $2.08 | $2.13 | $16.75 | 3,926 |
| 2018-03-29 | $2.14 | $2.20 | $2.14 | $2.15 | $16.90 | 3,093 |
| 2018-03-28 | $2.23 | $2.23 | $2.10 | $2.16 | $16.98 | 8,946 |
| 2018-03-27 | $2.21 | $2.21 | $2.13 | $2.18 | $17.14 | 2,976 |
| 2018-03-26 | $2.26 | $2.26 | $2.15 | $2.25 | $17.69 | 3,360 |
| 2018-03-23 | $2.27 | $2.29 | $2.15 | $2.24 | $17.61 | 4,436 |
| 2018-03-22 | $2.15 | $2.28 | $2.08 | $2.25 | $17.69 | 21,857 |
| 2018-03-21 | $2.17 | $2.18 | $2.13 | $2.15 | $16.90 | 3,133 |
| 2018-03-20 | $2.15 | $2.17 | $2.05 | $2.10 | $16.51 | 2,798 |
| 2018-03-19 | $2.15 | $2.19 | $2.06 | $2.14 | $16.83 | 1,237 |
| 2018-03-16 | $2.02 | $2.17 | $2.00 | $2.15 | $16.90 | 7,923 |
| 2018-03-15 | $2.02 | $2.12 | $1.98 | $2.01 | $15.80 | 2,403 |
| 2018-03-14 | $2.10 | $2.15 | $1.98 | $2.06 | $16.20 | 2,645 |
| 2018-03-13 | $2.13 | $2.13 | $1.99 | $2.10 | $16.51 | 2,102 |
| 2018-03-12 | $1.95 | $2.14 | $1.95 | $2.09 | $16.43 | 7,659 |
| 2018-03-09 | $2.01 | $2.06 | $1.93 | $1.93 | $15.17 | 4,312 |
| 2018-03-08 | $2.01 | $2.12 | $2.01 | $2.07 | $16.28 | 961 |
| 2018-03-07 | $2.03 | $2.10 | $2.00 | $2.02 | $15.88 | 7,259 |
| 2018-03-06 | $1.97 | $2.05 | $1.94 | $2.05 | $16.12 | 16,412 |
| 2018-03-05 | $2.05 | $2.09 | $1.91 | $1.97 | $15.49 | 16,967 |
| 2018-03-02 | $1.87 | $1.97 | $1.85 | $1.93 | $15.17 | 5,035 |
| 2018-03-01 | $1.85 | $1.95 | $1.83 | $1.90 | $14.94 | 4,029 |
| 2018-02-28 | $1.92 | $1.92 | $1.82 | $1.88 | $14.78 | 1,855 |
| 2018-02-27 | $1.89 | $1.93 | $1.89 | $1.90 | $14.94 | 1,936 |
| 2018-02-26 | $1.89 | $1.89 | $1.86 | $1.89 | $14.86 | 1,995 |
| 2018-02-23 | $1.89 | $1.89 | $1.83 | $1.88 | $14.78 | 1,186 |
| 2018-02-22 | $1.84 | $1.88 | $1.83 | $1.86 | $14.62 | 2,105 |
| 2018-02-21 | $1.83 | $1.84 | $1.74 | $1.81 | $14.23 | 1,799 |
| 2018-02-20 | $1.89 | $1.92 | $1.78 | $1.84 | $14.47 | 6,165 |
| 2018-02-16 | $1.89 | $1.89 | $1.77 | $1.85 | $14.55 | 2,043 |
| 2018-02-15 | $1.88 | $1.89 | $1.74 | $1.89 | $14.86 | 1,991 |
| 2018-02-14 | $1.74 | $1.88 | $1.74 | $1.88 | $14.78 | 4,708 |
| 2018-02-13 | $1.71 | $1.77 | $1.71 | $1.77 | $13.92 | 1,476 |
| 2018-02-12 | $1.72 | $1.72 | $1.67 | $1.72 | $13.52 | 1,258 |
| 2018-02-09 | $1.70 | $1.75 | $1.65 | $1.72 | $13.52 | 4,185 |
| 2018-02-08 | $1.76 | $1.76 | $1.70 | $1.73 | $13.60 | 2,595 |
| 2018-02-07 | $1.80 | $1.80 | $1.77 | $1.77 | $13.92 | 2,345 |
| 2018-02-06 | $1.75 | $1.79 | $1.73 | $1.77 | $13.92 | 4,582 |
| 2018-02-05 | $1.82 | $1.82 | $1.74 | $1.77 | $13.92 | 1,219 |
| 2018-02-02 | $1.81 | $1.83 | $1.72 | $1.81 | $14.23 | 2,050 |
| 2018-02-01 | $1.83 | $1.84 | $1.80 | $1.81 | $14.23 | 243 |
| 2018-01-31 | $1.83 | $1.85 | $1.80 | $1.83 | $14.39 | 892 |
| 2018-01-30 | $1.80 | $1.85 | $1.80 | $1.80 | $14.15 | 558 |
| 2018-01-29 | $1.80 | $1.84 | $1.79 | $1.80 | $14.15 | 1,193 |
| 2018-01-26 | $1.79 | $1.86 | $1.79 | $1.81 | $14.23 | 1,316 |
| 2018-01-25 | $1.92 | $1.95 | $1.74 | $1.83 | $14.39 | 5,359 |
| 2018-01-24 | $1.81 | $1.91 | $1.81 | $1.89 | $14.86 | 2,827 |
| 2018-01-23 | $1.77 | $1.95 | $1.77 | $1.85 | $14.55 | 7,548 |
| 2018-01-22 | $1.74 | $1.88 | $1.74 | $1.86 | $14.62 | 9,880 |
| 2018-01-19 | $1.62 | $1.75 | $1.62 | $1.73 | $13.60 | 2,437 |
| 2018-01-18 | $1.62 | $1.68 | $1.53 | $1.60 | $12.58 | 8,578 |
| 2018-01-17 | $1.67 | $1.70 | $1.65 | $1.65 | $12.97 | 2,970 |
| 2018-01-16 | $1.71 | $1.73 | $1.67 | $1.67 | $13.13 | 1,843 |
| 2018-01-12 | $1.73 | $1.79 | $1.71 | $1.72 | $13.52 | 4,018 |
| 2018-01-11 | $1.75 | $1.79 | $1.71 | $1.72 | $13.52 | 3,046 |
| 2018-01-10 | $1.73 | $1.80 | $1.72 | $1.74 | $13.68 | 2,419 |
| 2018-01-09 | $1.77 | $1.80 | $1.73 | $1.76 | $13.84 | 3,846 |
| 2018-01-08 | $1.78 | $1.80 | $1.74 | $1.76 | $13.84 | 3,694 |
| 2018-01-05 | $1.72 | $1.80 | $1.72 | $1.79 | $14.07 | 538 |
| 2018-01-04 | $1.80 | $1.80 | $1.70 | $1.75 | $13.76 | 1,717 |
| 2018-01-03 | $1.76 | $1.80 | $1.66 | $1.79 | $14.07 | 13,614 |
| 2018-01-02 | $1.75 | $1.79 | $1.69 | $1.77 | $13.92 | 2,527 |
| 2017-12-29 | $1.73 | $1.77 | $1.70 | $1.70 | $13.37 | 8,146 |
| 2017-12-28 | $1.76 | $1.78 | $1.73 | $1.74 | $13.68 | 1,596 |
| 2017-12-27 | $1.73 | $1.76 | $1.71 | $1.72 | $13.52 | 7,393 |
| 2017-12-26 | $1.70 | $1.74 | $1.70 | $1.70 | $13.37 | 5,800 |
| 2017-12-22 | $1.76 | $1.78 | $1.55 | $1.66 | $13.05 | 7,268 |
| 2017-12-21 | $1.75 | $1.81 | $1.74 | $1.75 | $13.76 | 6,499 |
| 2017-12-20 | $1.76 | $1.77 | $1.74 | $1.75 | $13.76 | 3,264 |
| 2017-12-19 | $1.74 | $1.79 | $1.74 | $1.77 | $13.92 | 3,954 |
| 2017-12-18 | $1.78 | $1.82 | $1.74 | $1.74 | $13.68 | 4,099 |
| 2017-12-15 | $1.82 | $1.82 | $1.71 | $1.80 | $14.15 | 10,078 |
| 2017-12-14 | $1.82 | $1.82 | $1.71 | $1.80 | $14.15 | 8,034 |
| 2017-12-13 | $1.87 | $1.87 | $1.79 | $1.82 | $14.31 | 4,106 |
| 2017-12-12 | $1.89 | $1.95 | $1.81 | $1.82 | $14.31 | 9,885 |
| 2017-12-11 | $1.83 | $1.89 | $1.80 | $1.87 | $14.70 | 2,930 |
| 2017-12-08 | $1.90 | $1.90 | $1.80 | $1.86 | $14.62 | 3,257 |
| 2017-12-07 | $1.80 | $1.94 | $1.78 | $1.78 | $14.00 | 10,886 |
| 2017-12-06 | $1.79 | $1.83 | $1.79 | $1.80 | $14.15 | 5,039 |
| 2017-12-05 | $1.79 | $1.89 | $1.79 | $1.85 | $14.55 | 11,366 |
| 2017-12-04 | $1.74 | $1.82 | $1.74 | $1.78 | $14.00 | 3,329 |
| 2017-12-01 | $1.80 | $1.84 | $1.74 | $1.77 | $13.92 | 4,291 |
| 2017-11-30 | $1.71 | $1.79 | $1.71 | $1.78 | $14.00 | 1,678 |
| 2017-11-29 | $1.69 | $1.77 | $1.69 | $1.73 | $13.60 | 3,701 |
| 2017-11-28 | $1.81 | $1.82 | $1.66 | $1.71 | $13.45 | 9,536 |
| 2017-11-27 | $1.92 | $1.92 | $1.70 | $1.81 | $14.23 | 14,780 |
| 2017-11-24 | $1.91 | $1.92 | $1.83 | $1.85 | $14.58 | 2,420 |
| 2017-11-22 | $1.99 | $1.99 | $1.85 | $1.90 | $14.94 | 5,207 |
| 2017-11-21 | $1.94 | $1.99 | $1.91 | $1.95 | $15.33 | 2,590 |
| 2017-11-20 | $1.95 | $1.99 | $1.93 | $1.95 | $15.33 | 4,479 |
| 2017-11-17 | $1.95 | $2.00 | $1.87 | $1.98 | $15.57 | 15,475 |
| 2017-11-16 | $1.85 | $1.88 | $1.69 | $1.81 | $14.23 | 7,224 |
| 2017-11-15 | $1.83 | $1.91 | $1.82 | $1.86 | $14.62 | 5,371 |
| 2017-11-14 | $1.70 | $1.92 | $1.45 | $1.83 | $14.39 | 29,217 |
| 2017-11-13 | $1.83 | $1.92 | $1.75 | $1.75 | $13.76 | 32,762 |
| 2017-11-10 | $2.31 | $2.47 | $1.90 | $1.97 | $15.49 | 70,206 |
| 2017-11-09 | $2.11 | $2.19 | $2.01 | $2.17 | $17.06 | 16,019 |
| 2017-11-08 | $2.30 | $2.34 | $1.85 | $2.15 | $16.90 | 56,334 |
| 2017-11-07 | $2.45 | $2.73 | $2.20 | $2.31 | $18.16 | 224,172 |
| 2017-11-06 | $2.01 | $2.42 | $1.87 | $2.10 | $16.47 | 139,722 |
| 2017-11-03 | $1.75 | $2.27 | $1.75 | $1.91 | $15.04 | 164,394 |
| 2017-11-02 | $1.75 | $1.82 | $1.75 | $1.76 | $13.84 | 1,232 |
| 2017-11-01 | $1.81 | $1.88 | $1.77 | $1.77 | $13.92 | 4,022 |
| 2017-10-31 | $1.81 | $1.85 | $1.80 | $1.84 | $14.47 | 4,397 |
| 2017-10-30 | $1.81 | $1.84 | $1.74 | $1.83 | $14.39 | 3,078 |
| 2017-10-27 | $1.75 | $1.81 | $1.75 | $1.77 | $13.92 | 1,692 |
| 2017-10-26 | $1.82 | $1.85 | $1.70 | $1.75 | $13.76 | 7,362 |
| 2017-10-25 | $1.84 | $1.95 | $1.77 | $1.82 | $14.31 | 7,207 |
| 2017-10-24 | $1.86 | $1.88 | $1.84 | $1.84 | $14.47 | 4,848 |
| 2017-10-23 | $1.82 | $1.89 | $1.82 | $1.86 | $14.62 | 2,244 |
| 2017-10-20 | $1.81 | $1.89 | $1.75 | $1.78 | $14.00 | 7,336 |
| 2017-10-19 | $1.80 | $1.83 | $1.76 | $1.81 | $14.23 | 3,034 |
| 2017-10-18 | $1.80 | $1.83 | $1.71 | $1.81 | $14.23 | 2,489 |
| 2017-10-17 | $1.87 | $1.91 | $1.78 | $1.82 | $14.31 | 3,339 |
| 2017-10-16 | $1.90 | $1.90 | $1.80 | $1.85 | $14.55 | 2,329 |
| 2017-10-13 | $1.78 | $1.85 | $1.74 | $1.81 | $14.23 | 4,469 |
| 2017-10-12 | $1.81 | $1.82 | $1.74 | $1.74 | $13.68 | 3,966 |
| 2017-10-11 | $1.83 | $1.86 | $1.75 | $1.76 | $13.84 | 2,988 |
| 2017-10-10 | $1.81 | $1.89 | $1.75 | $1.85 | $14.55 | 5,353 |
| 2017-10-09 | $1.87 | $1.94 | $1.84 | $1.85 | $14.55 | 3,386 |
| 2017-10-06 | $1.97 | $2.00 | $1.90 | $1.90 | $14.94 | 4,127 |
| 2017-10-05 | $1.90 | $2.08 | $1.90 | $1.97 | $15.49 | 22,066 |
| 2017-10-04 | $1.84 | $1.97 | $1.67 | $1.94 | $15.25 | 32,395 |
| 2017-10-03 | $1.74 | $1.83 | $1.70 | $1.82 | $14.31 | 42,855 |
| 2017-10-02 | $1.70 | $1.78 | $1.70 | $1.73 | $13.56 | 10,913 |
| 2017-09-29 | $1.67 | $1.67 | $1.64 | $1.67 | $13.13 | 817 |
| 2017-09-28 | $1.67 | $1.74 | $1.64 | $1.64 | $12.89 | 5,330 |
| 2017-09-27 | $1.69 | $1.69 | $1.62 | $1.63 | $12.82 | 2,082 |
| 2017-09-26 | $1.66 | $1.69 | $1.65 | $1.66 | $13.05 | 2,903 |
| 2017-09-25 | $1.68 | $1.70 | $1.58 | $1.62 | $12.76 | 5,495 |
| 2017-09-22 | $1.71 | $1.73 | $1.68 | $1.70 | $13.37 | 2,054 |
| 2017-09-21 | $1.69 | $1.77 | $1.66 | $1.72 | $13.52 | 5,903 |
| 2017-09-20 | $1.63 | $1.74 | $1.60 | $1.69 | $13.29 | 3,583 |
| 2017-09-19 | $1.62 | $1.64 | $1.60 | $1.60 | $12.58 | 2,414 |
| 2017-09-18 | $1.71 | $1.71 | $1.60 | $1.62 | $12.74 | 6,788 |
| 2017-09-15 | $1.72 | $1.73 | $1.70 | $1.72 | $13.52 | 5,650 |
| 2017-09-14 | $1.77 | $1.79 | $1.71 | $1.72 | $13.52 | 6,403 |
| 2017-09-13 | $1.77 | $1.83 | $1.70 | $1.75 | $13.76 | 12,219 |
| 2017-09-12 | $1.65 | $1.77 | $1.64 | $1.77 | $13.92 | 22,723 |
| 2017-09-11 | $1.61 | $1.74 | $1.56 | $1.69 | $13.29 | 6,559 |
| 2017-09-08 | $1.56 | $1.67 | $1.56 | $1.60 | $12.58 | 1,561 |
| 2017-09-07 | $1.60 | $1.72 | $1.55 | $1.60 | $12.58 | 13,923 |
| 2017-09-06 | $1.49 | $1.65 | $1.49 | $1.65 | $12.97 | 33,783 |
| 2017-09-05 | $1.50 | $1.52 | $1.45 | $1.47 | $11.56 | 15,133 |
| 2017-09-01 | $1.45 | $1.50 | $1.44 | $1.50 | $11.79 | 5,691 |
| 2017-08-31 | $1.43 | $1.52 | $1.43 | $1.48 | $11.64 | 5,638 |
| 2017-08-30 | $1.43 | $1.46 | $1.43 | $1.43 | $11.24 | 2,377 |
| 2017-08-29 | $1.48 | $1.50 | $1.41 | $1.42 | $11.17 | 7,627 |
| 2017-08-28 | $1.51 | $1.52 | $1.45 | $1.46 | $11.48 | 11,046 |
| 2017-08-25 | $1.39 | $1.52 | $1.39 | $1.50 | $11.79 | 18,159 |
| 2017-08-24 | $1.35 | $1.42 | $1.31 | $1.38 | $10.81 | 14,232 |
| 2017-08-23 | $1.30 | $1.34 | $1.28 | $1.34 | $10.54 | 1,293 |
| 2017-08-22 | $1.30 | $1.32 | $1.29 | $1.30 | $10.23 | 1,765 |
| 2017-08-21 | $1.30 | $1.36 | $1.30 | $1.30 | $10.22 | 2,187 |
| 2017-08-18 | $1.29 | $1.32 | $1.26 | $1.29 | $10.14 | 3,951 |
| 2017-08-17 | $1.30 | $1.36 | $1.27 | $1.29 | $10.14 | 3,016 |
| 2017-08-16 | $1.30 | $1.33 | $1.30 | $1.31 | $10.33 | 3,242 |
| 2017-08-15 | $1.33 | $1.37 | $1.26 | $1.27 | $9.99 | 2,983 |
| 2017-08-14 | $1.35 | $1.37 | $1.30 | $1.32 | $10.38 | 1,694 |
| 2017-08-11 | $1.35 | $1.37 | $1.27 | $1.32 | $10.38 | 7,851 |
| 2017-08-10 | $1.30 | $1.32 | $1.29 | $1.31 | $10.30 | 1,992 |
| 2017-08-09 | $1.25 | $1.39 | $1.25 | $1.32 | $10.38 | 4,889 |
| 2017-08-08 | $1.31 | $1.35 | $1.28 | $1.28 | $10.06 | 1,925 |
| 2017-08-07 | $1.32 | $1.35 | $1.32 | $1.34 | $10.54 | 2,307 |
| 2017-08-04 | $1.32 | $1.36 | $1.31 | $1.32 | $10.38 | 2,054 |
| 2017-08-03 | $1.38 | $1.39 | $1.28 | $1.29 | $10.14 | 4,620 |
| 2017-08-02 | $1.39 | $1.41 | $1.39 | $1.40 | $11.01 | 3,124 |
| 2017-08-01 | $1.28 | $1.40 | $1.27 | $1.40 | $11.01 | 5,098 |
| 2017-07-31 | $1.38 | $1.38 | $1.31 | $1.31 | $10.29 | 5,067 |
| 2017-07-28 | $1.43 | $1.43 | $1.37 | $1.37 | $10.77 | 1,036 |
| 2017-07-27 | $1.35 | $1.40 | $1.34 | $1.35 | $10.61 | 5,761 |
| 2017-07-26 | $1.36 | $1.37 | $1.34 | $1.36 | $10.69 | 2,186 |
| 2017-07-25 | $1.31 | $1.39 | $1.31 | $1.36 | $10.70 | 4,736 |
| 2017-07-24 | $1.31 | $1.44 | $1.31 | $1.32 | $10.38 | 1,045 |
| 2017-07-21 | $1.33 | $1.45 | $1.30 | $1.34 | $10.51 | 22,815 |
| 2017-07-20 | $1.34 | $1.38 | $1.30 | $1.34 | $10.54 | 1,943 |
| 2017-07-19 | $1.35 | $1.35 | $1.30 | $1.33 | $10.46 | 3,024 |
| 2017-07-18 | $1.37 | $1.39 | $1.35 | $1.37 | $10.77 | 2,149 |
| 2017-07-17 | $1.32 | $1.38 | $1.32 | $1.37 | $10.77 | 3,648 |
| 2017-07-14 | $1.37 | $1.40 | $1.28 | $1.32 | $10.38 | 7,182 |
| 2017-07-13 | $1.35 | $1.39 | $1.29 | $1.38 | $10.85 | 10,004 |
| 2017-07-12 | $1.26 | $1.47 | $1.26 | $1.34 | $10.54 | 45,563 |
| 2017-07-11 | $1.27 | $1.30 | $1.26 | $1.28 | $10.06 | 10,171 |
| 2017-07-10 | $1.28 | $1.28 | $1.25 | $1.25 | $9.83 | 6,251 |
| 2017-07-07 | $1.28 | $1.28 | $1.25 | $1.25 | $9.83 | 4,305 |
| 2017-07-06 | $1.26 | $1.30 | $1.25 | $1.26 | $9.91 | 12,127 |
| 2017-07-05 | $1.31 | $1.31 | $1.26 | $1.30 | $10.22 | 3,175 |
| 2017-07-03 | $1.31 | $1.31 | $1.27 | $1.29 | $10.14 | 2,462 |
| 2017-06-30 | $1.27 | $1.29 | $1.25 | $1.27 | $9.99 | 6,762 |
| 2017-06-29 | $1.26 | $1.31 | $1.24 | $1.27 | $9.99 | 5,891 |
| 2017-06-28 | $1.29 | $1.30 | $1.24 | $1.27 | $9.99 | 9,620 |
| 2017-06-27 | $1.30 | $1.31 | $1.28 | $1.30 | $10.22 | 5,867 |
| 2017-06-26 | $1.28 | $1.29 | $1.27 | $1.28 | $10.06 | 4,329 |
| 2017-06-23 | $1.29 | $1.30 | $1.27 | $1.29 | $10.14 | 6,124 |
| 2017-06-22 | $1.24 | $1.29 | $1.22 | $1.28 | $10.06 | 8,439 |
| 2017-06-21 | $1.24 | $1.24 | $1.21 | $1.21 | $9.51 | 9,582 |
| 2017-06-20 | $1.26 | $1.28 | $1.22 | $1.23 | $9.67 | 8,572 |
| 2017-06-19 | $1.28 | $1.30 | $1.25 | $1.27 | $9.99 | 3,958 |
| 2017-06-16 | $1.26 | $1.28 | $1.25 | $1.27 | $9.99 | 4,866 |
| 2017-06-15 | $1.27 | $1.36 | $1.25 | $1.26 | $9.91 | 58,966 |
| 2017-06-14 | $1.28 | $1.28 | $1.26 | $1.26 | $9.91 | 1,920 |
| 2017-06-13 | $1.30 | $1.30 | $1.25 | $1.28 | $10.06 | 2,202 |
| 2017-06-12 | $1.27 | $1.31 | $1.27 | $1.30 | $10.22 | 4,396 |
| 2017-06-09 | $1.28 | $1.31 | $1.26 | $1.28 | $10.06 | 3,267 |
| 2017-06-08 | $1.24 | $1.31 | $1.23 | $1.29 | $10.14 | 4,883 |
| 2017-06-07 | $1.28 | $1.28 | $1.24 | $1.24 | $9.75 | 6,798 |
| 2017-06-06 | $1.32 | $1.32 | $1.25 | $1.28 | $10.06 | 8,864 |
| 2017-06-05 | $1.29 | $1.32 | $1.27 | $1.27 | $9.99 | 2,210 |
| 2017-06-02 | $1.27 | $1.29 | $1.27 | $1.28 | $10.06 | 1,256 |
| 2017-06-01 | $1.27 | $1.32 | $1.27 | $1.30 | $10.22 | 3,530 |
| 2017-05-31 | $1.25 | $1.29 | $1.24 | $1.29 | $10.14 | 7,062 |
| 2017-05-30 | $1.26 | $1.27 | $1.24 | $1.25 | $9.83 | 2,626 |
| 2017-05-26 | $1.27 | $1.27 | $1.25 | $1.26 | $9.91 | 4,146 |
| 2017-05-25 | $1.28 | $1.30 | $1.26 | $1.28 | $10.06 | 5,980 |
| 2017-05-24 | $1.25 | $1.33 | $1.25 | $1.28 | $10.06 | 6,007 |
| 2017-05-23 | $1.29 | $1.29 | $1.25 | $1.26 | $9.91 | 5,451 |
| 2017-05-22 | $1.28 | $1.33 | $1.26 | $1.30 | $10.24 | 2,463 |
| 2017-05-19 | $1.32 | $1.34 | $1.28 | $1.29 | $10.14 | 3,192 |
| 2017-05-18 | $1.33 | $1.34 | $1.29 | $1.32 | $10.38 | 3,053 |
| 2017-05-17 | $1.32 | $1.39 | $1.28 | $1.38 | $10.85 | 11,686 |
| 2017-05-16 | $1.29 | $1.37 | $1.24 | $1.34 | $10.54 | 14,969 |
| 2017-05-15 | $1.17 | $1.37 | $1.17 | $1.31 | $10.30 | 35,799 |
| 2017-05-12 | $1.40 | $1.40 | $1.13 | $1.14 | $8.96 | 30,723 |
| 2017-05-11 | $1.29 | $1.32 | $1.24 | $1.26 | $9.91 | 13,211 |
| 2017-05-10 | $1.34 | $1.35 | $1.27 | $1.29 | $10.14 | 5,307 |
| 2017-05-09 | $1.31 | $1.33 | $1.29 | $1.31 | $10.30 | 3,754 |
| 2017-05-08 | $1.40 | $1.40 | $1.28 | $1.30 | $10.22 | 14,999 |
| 2017-05-05 | $1.35 | $1.41 | $1.35 | $1.39 | $10.93 | 3,356 |
| 2017-05-04 | $1.39 | $1.40 | $1.35 | $1.36 | $10.69 | 3,495 |
| 2017-05-03 | $1.38 | $1.40 | $1.38 | $1.39 | $10.93 | 1,458 |
| 2017-05-02 | $1.38 | $1.40 | $1.38 | $1.38 | $10.85 | 3,741 |
| 2017-05-01 | $1.39 | $1.40 | $1.34 | $1.40 | $11.01 | 8,222 |
| 2017-04-28 | $1.34 | $1.38 | $1.34 | $1.35 | $10.61 | 3,753 |
| 2017-04-27 | $1.40 | $1.40 | $1.34 | $1.36 | $10.69 | 12,068 |
| 2017-04-26 | $1.37 | $1.41 | $1.36 | $1.36 | $10.69 | 9,838 |
| 2017-04-25 | $1.40 | $1.40 | $1.34 | $1.37 | $10.77 | 13,040 |
| 2017-04-24 | $1.39 | $1.41 | $1.33 | $1.40 | $11.01 | 11,478 |
| 2017-04-21 | $1.39 | $1.42 | $1.35 | $1.39 | $10.93 | 13,641 |
| 2017-04-20 | $1.41 | $1.44 | $1.37 | $1.40 | $11.01 | 8,859 |
| 2017-04-19 | $1.37 | $1.41 | $1.37 | $1.41 | $11.09 | 9,146 |
| 2017-04-18 | $1.38 | $1.42 | $1.37 | $1.38 | $10.85 | 3,206 |
| 2017-04-17 | $1.40 | $1.47 | $1.37 | $1.42 | $11.17 | 11,928 |
| 2017-04-13 | $1.45 | $1.45 | $1.36 | $1.43 | $11.24 | 14,187 |
| 2017-04-12 | $1.39 | $1.42 | $1.36 | $1.39 | $10.93 | 7,770 |
| 2017-04-11 | $1.48 | $1.50 | $1.38 | $1.40 | $11.01 | 12,629 |
| 2017-04-10 | $1.31 | $1.50 | $1.31 | $1.48 | $11.64 | 36,125 |
| 2017-04-07 | $1.35 | $1.38 | $1.25 | $1.35 | $10.60 | 30,318 |
| 2017-04-06 | $1.34 | $1.39 | $1.32 | $1.35 | $10.61 | 14,032 |
| 2017-04-05 | $1.36 | $1.42 | $1.32 | $1.36 | $10.69 | 13,028 |
| 2017-04-04 | $1.37 | $1.39 | $1.36 | $1.37 | $10.77 | 9,091 |
| 2017-04-03 | $1.42 | $1.48 | $1.36 | $1.39 | $10.93 | 24,453 |
| 2017-03-31 | $1.49 | $1.50 | $1.41 | $1.44 | $11.32 | 9,985 |
| 2017-03-30 | $1.52 | $1.60 | $1.44 | $1.46 | $11.48 | 31,611 |
| 2017-03-29 | $1.47 | $1.62 | $1.41 | $1.49 | $11.72 | 61,838 |
| 2017-03-28 | $1.42 | $1.49 | $1.36 | $1.42 | $11.17 | 34,407 |
| 2017-03-27 | $1.40 | $1.43 | $1.35 | $1.36 | $10.69 | 16,359 |
| 2017-03-24 | $1.38 | $1.43 | $1.37 | $1.40 | $11.01 | 22,995 |
| 2017-03-23 | $1.35 | $1.42 | $1.35 | $1.38 | $10.85 | 13,747 |
| 2017-03-22 | $1.39 | $1.39 | $1.35 | $1.36 | $10.69 | 17,472 |
| 2017-03-21 | $1.40 | $1.44 | $1.36 | $1.39 | $10.93 | 26,513 |
| 2017-03-20 | $1.50 | $1.52 | $1.38 | $1.42 | $11.17 | 31,082 |
| 2017-03-17 | $1.60 | $1.61 | $1.49 | $1.52 | $11.95 | 44,792 |
| 2017-03-16 | $1.42 | $1.70 | $1.42 | $1.54 | $12.11 | 234,523 |
| 2017-03-15 | $1.43 | $1.46 | $1.38 | $1.43 | $11.24 | 23,392 |
| 2017-03-14 | $1.41 | $1.41 | $1.37 | $1.40 | $11.01 | 18,860 |
| 2017-03-13 | $1.41 | $1.41 | $1.36 | $1.40 | $11.01 | 13,693 |
| 2017-03-10 | $1.45 | $1.45 | $1.39 | $1.43 | $11.24 | 22,156 |
| 2017-03-09 | $1.44 | $1.47 | $1.39 | $1.47 | $11.56 | 37,243 |
| 2017-03-08 | $1.39 | $1.49 | $1.36 | $1.43 | $11.24 | 35,527 |
| 2017-03-07 | $1.41 | $1.44 | $1.34 | $1.35 | $10.61 | 22,778 |
| 2017-03-06 | $1.37 | $1.44 | $1.37 | $1.43 | $11.24 | 17,711 |
| 2017-03-03 | $1.37 | $1.40 | $1.36 | $1.38 | $10.85 | 17,448 |
| 2017-03-02 | $1.41 | $1.43 | $1.36 | $1.40 | $11.01 | 20,489 |
| 2017-03-01 | $1.47 | $1.47 | $1.39 | $1.43 | $11.24 | 18,320 |
| 2017-02-28 | $1.40 | $1.45 | $1.38 | $1.44 | $11.32 | 21,094 |
| 2017-02-27 | $1.38 | $1.45 | $1.38 | $1.41 | $11.09 | 20,195 |
| 2017-02-24 | $1.44 | $1.44 | $1.30 | $1.37 | $10.77 | 44,549 |
| 2017-02-23 | $1.59 | $1.59 | $1.41 | $1.43 | $11.24 | 51,036 |
| 2017-02-22 | $1.59 | $1.62 | $1.51 | $1.55 | $12.19 | 33,343 |
| 2017-02-21 | $1.65 | $1.65 | $1.59 | $1.61 | $12.66 | 38,315 |
| 2017-02-17 | $1.75 | $1.78 | $1.62 | $1.65 | $12.97 | 55,646 |
| 2017-02-16 | $1.63 | $1.78 | $1.62 | $1.63 | $12.82 | 71,250 |
| 2017-02-15 | $1.76 | $1.80 | $1.66 | $1.77 | $13.92 | 55,136 |
| 2017-02-14 | $1.88 | $1.88 | $1.75 | $1.77 | $13.92 | 63,825 |
| 2017-02-13 | $1.62 | $1.82 | $1.62 | $1.74 | $13.68 | 172,320 |
| 2017-02-10 | $1.65 | $1.67 | $1.60 | $1.63 | $12.82 | 18,565 |
| 2017-02-09 | $1.64 | $1.68 | $1.60 | $1.63 | $12.82 | 13,405 |
| 2017-02-08 | $1.63 | $1.65 | $1.60 | $1.63 | $12.82 | 25,526 |
| 2017-02-07 | $1.70 | $1.72 | $1.64 | $1.66 | $13.05 | 36,225 |
| 2017-02-06 | $1.66 | $1.73 | $1.65 | $1.72 | $13.52 | 46,180 |
| 2017-02-03 | $1.68 | $1.72 | $1.65 | $1.68 | $13.21 | 20,955 |
| 2017-02-02 | $1.67 | $1.70 | $1.64 | $1.66 | $13.05 | 23,547 |
| 2017-02-01 | $1.84 | $1.84 | $1.66 | $1.67 | $13.13 | 81,987 |
| 2017-01-31 | $1.71 | $1.87 | $1.65 | $1.77 | $13.92 | 230,415 |
| 2017-01-30 | $1.65 | $1.72 | $1.64 | $1.66 | $13.05 | 45,171 |
| 2017-01-27 | $1.72 | $1.75 | $1.64 | $1.67 | $13.13 | 45,975 |
| 2017-01-26 | $1.73 | $1.78 | $1.69 | $1.74 | $13.68 | 23,513 |
| 2017-01-25 | $1.75 | $1.78 | $1.70 | $1.72 | $13.52 | 34,686 |
| 2017-01-24 | $1.78 | $1.78 | $1.72 | $1.78 | $14.00 | 39,891 |
| 2017-01-23 | $2.00 | $2.00 | $1.71 | $1.77 | $13.92 | 98,259 |
| 2017-01-20 | $1.78 | $1.98 | $1.73 | $1.90 | $14.94 | 195,113 |
| 2017-01-19 | $1.85 | $1.86 | $1.66 | $1.67 | $13.13 | 125,725 |
| 2017-01-18 | $1.68 | $2.05 | $1.66 | $1.83 | $14.39 | 245,979 |
| 2017-01-17 | $1.74 | $1.80 | $1.65 | $1.66 | $13.05 | 54,040 |
| 2017-01-13 | $1.60 | $1.89 | $1.60 | $1.74 | $13.68 | 241,791 |
| 2017-01-12 | $1.66 | $1.69 | $1.57 | $1.60 | $12.58 | 47,033 |
| 2017-01-11 | $1.65 | $1.79 | $1.60 | $1.68 | $13.21 | 108,135 |
| 2017-01-10 | $1.70 | $1.74 | $1.60 | $1.64 | $12.89 | 50,332 |
| 2017-01-09 | $1.87 | $1.87 | $1.72 | $1.72 | $13.52 | 28,907 |
| 2017-01-06 | $1.95 | $1.97 | $1.84 | $1.85 | $14.55 | 40,079 |
| 2017-01-05 | $1.89 | $2.05 | $1.89 | $1.91 | $15.02 | 104,647 |
| 2017-01-04 | $1.77 | $1.90 | $1.76 | $1.86 | $14.62 | 41,980 |
| 2017-01-03 | $1.75 | $1.80 | $1.70 | $1.77 | $13.92 | 27,274 |
| 2016-12-30 | $1.80 | $1.81 | $1.69 | $1.69 | $13.29 | 45,210 |
| 2016-12-29 | $1.86 | $1.94 | $1.80 | $1.84 | $14.47 | 44,082 |
| 2016-12-28 | $2.08 | $2.08 | $1.86 | $1.88 | $14.78 | 63,063 |
| 2016-12-27 | $2.21 | $2.26 | $1.95 | $1.98 | $15.57 | 123,108 |
| 2016-12-23 | $2.00 | $2.02 | $1.91 | $2.00 | $15.73 | 32,066 |
| 2016-12-22 | $1.98 | $2.07 | $1.95 | $1.97 | $15.49 | 114,558 |
| 2016-12-21 | $2.60 | $2.74 | $2.05 | $2.09 | $16.43 | 837,438 |
| 2016-12-20 | $2.08 | $2.10 | $1.85 | $1.91 | $15.02 | 67,506 |
| 2016-12-19 | $2.23 | $2.29 | $2.01 | $2.07 | $16.28 | 103,805 |
| 2016-12-16 | $2.80 | $2.92 | $2.11 | $2.28 | $17.93 | 632,526 |
| 2016-12-15 | $1.55 | $2.97 | $1.41 | $2.50 | $19.66 | 1,819,480 |
| 2016-12-14 | $1.45 | $1.45 | $1.35 | $1.39 | $10.93 | 23,888 |
| 2016-12-13 | $1.56 | $1.59 | $1.44 | $1.47 | $11.56 | 42,973 |
| 2016-12-12 | $1.66 | $1.66 | $1.56 | $1.58 | $12.42 | 36,239 |
| 2016-12-09 | $1.72 | $1.79 | $1.65 | $1.67 | $13.13 | 35,099 |
| 2016-12-08 | $1.81 | $1.81 | $1.68 | $1.72 | $13.52 | 41,876 |
| 2016-12-07 | $1.90 | $1.91 | $1.77 | $1.84 | $14.47 | 41,440 |
| 2016-12-06 | $1.90 | $2.03 | $1.85 | $1.92 | $15.10 | 64,867 |
| 2016-12-05 | $2.19 | $2.19 | $1.80 | $1.87 | $14.70 | 131,311 |
| 2016-12-02 | $2.24 | $2.38 | $2.10 | $2.19 | $17.22 | 48,765 |
| 2016-12-01 | $2.60 | $2.60 | $2.24 | $2.30 | $18.08 | 70,793 |
| 2016-11-30 | $2.38 | $2.56 | $2.23 | $2.40 | $18.87 | 123,461 |
| 2016-11-29 | $2.22 | $2.49 | $2.19 | $2.35 | $18.48 | 83,930 |
| 2016-11-28 | $2.45 | $2.85 | $2.19 | $2.36 | $18.56 | 220,737 |
| 2016-11-25 | $2.84 | $2.90 | $2.39 | $2.47 | $19.42 | 200,653 |
| 2016-11-23 | $2.64 | $3.82 | $2.46 | $2.85 | $22.41 | 1,553,486 |
| 2016-11-22 | $2.21 | $2.24 | $1.90 | $1.93 | $15.17 | 101,035 |
| 2016-11-21 | $2.61 | $2.70 | $2.16 | $2.26 | $17.77 | 102,165 |
| 2016-11-18 | $3.10 | $3.38 | $2.23 | $2.51 | $19.74 | 374,839 |
| 2016-11-17 | $6.16 | $6.50 | $2.56 | $2.75 | $21.62 | 913,994 |
| 2016-11-16 | $5.95 | $8.07 | $4.67 | $4.85 | $38.13 | 1,831,049 |
| 2016-11-15 | $2.74 | $5.82 | $2.72 | $4.36 | $34.28 | 1,967,586 |
| 2016-11-14 | $1.42 | $2.29 | $1.35 | $2.19 | $17.22 | 73,894 |
| 2016-11-11 | $1.40 | $1.70 | $1.23 | $1.41 | $11.11 | 25,405 |
| 2016-11-10 | $1.04 | $1.60 | $1.04 | $1.41 | $11.09 | 14,201 |
| 2016-11-09 | $1.16 | $1.22 | $1.14 | $1.21 | $9.51 | 3,417 |
| 2016-11-08 | $1.22 | $1.24 | $1.18 | $1.19 | $9.34 | 5,404 |
| 2016-11-07 | $1.28 | $1.28 | $1.25 | $1.25 | $9.83 | 608 |
| 2016-11-04 | $1.21 | $1.25 | $1.17 | $1.21 | $9.51 | 1,238 |
| 2016-11-03 | $1.33 | $1.33 | $1.14 | $1.21 | $9.51 | 11,532 |
| 2016-11-02 | $1.36 | $1.36 | $1.33 | $1.34 | $10.55 | 1,247 |
| 2016-11-01 | $1.40 | $1.41 | $1.33 | $1.36 | $10.73 | 1,322 |
| 2016-10-31 | $1.52 | $1.52 | $1.38 | $1.40 | $11.00 | 731 |
| 2016-10-28 | $1.70 | $1.70 | $1.33 | $1.43 | $11.24 | 1,400 |
| 2016-10-27 | $1.72 | $1.72 | $1.47 | $1.47 | $11.56 | 2,789 |
| 2016-10-26 | $1.68 | $1.72 | $1.56 | $1.68 | $13.21 | 1,689 |
| 2016-10-25 | $1.79 | $1.82 | $1.68 | $1.69 | $13.29 | 1,890 |
| 2016-10-24 | $1.83 | $1.87 | $1.73 | $1.78 | $14.00 | 2,010 |
| 2016-10-21 | $1.90 | $1.95 | $1.73 | $1.77 | $13.92 | 6,180 |
| 2016-10-20 | $1.88 | $1.97 | $1.86 | $1.88 | $14.78 | 1,729 |
| 2016-10-19 | $1.97 | $1.99 | $1.89 | $1.92 | $15.10 | 11,342 |
| 2016-10-18 | $2.01 | $2.04 | $1.94 | $1.98 | $15.57 | 978 |
| 2016-10-17 | $1.93 | $2.13 | $1.93 | $1.98 | $15.57 | 4,246 |
| 2016-10-14 | $1.87 | $1.97 | $1.85 | $1.96 | $15.41 | 16,826 |
| 2016-10-13 | $1.80 | $1.93 | $1.80 | $1.87 | $14.70 | 1,439 |
| 2016-10-12 | $1.84 | $2.01 | $1.81 | $1.83 | $14.39 | 5,118 |
| 2016-10-11 | $1.95 | $1.97 | $1.80 | $1.84 | $14.47 | 1,836 |
| 2016-10-10 | $2.04 | $2.04 | $1.97 | $1.97 | $15.49 | 298 |
| 2016-10-07 | $1.95 | $2.17 | $1.95 | $1.98 | $15.57 | 1,164 |
| 2016-10-06 | $1.90 | $2.23 | $1.86 | $2.05 | $16.12 | 15,424 |
| 2016-10-05 | $2.06 | $2.11 | $1.87 | $1.88 | $14.78 | 1,348 |
| 2016-10-04 | $2.15 | $2.15 | $1.96 | $2.06 | $16.20 | 3,213 |
| 2016-10-03 | $2.12 | $2.21 | $1.95 | $2.10 | $16.51 | 9,289 |
| 2016-09-30 | $1.96 | $2.07 | $1.85 | $2.01 | $15.80 | 2,896 |
| 2016-09-29 | $1.95 | $2.07 | $1.90 | $1.95 | $15.33 | 998 |
| 2016-09-28 | $1.86 | $1.95 | $1.86 | $1.94 | $15.25 | 1,738 |
| 2016-09-27 | $2.00 | $2.01 | $1.82 | $1.96 | $15.40 | 4,063 |
| 2016-09-26 | $2.05 | $2.12 | $1.91 | $2.01 | $15.80 | 1,908 |
| 2016-09-23 | $2.01 | $2.14 | $2.01 | $2.06 | $16.20 | 617 |
| 2016-09-22 | $2.12 | $2.17 | $2.03 | $2.04 | $16.04 | 3,512 |
| 2016-09-21 | $2.00 | $2.14 | $1.87 | $2.06 | $16.20 | 1,281 |
| 2016-09-20 | $2.14 | $2.20 | $2.00 | $2.00 | $15.73 | 12,644 |
| 2016-09-19 | $2.14 | $2.30 | $2.14 | $2.14 | $16.83 | 12,464 |
| 2016-09-16 | $2.11 | $2.32 | $2.07 | $2.17 | $17.08 | 16,952 |
| 2016-09-15 | $2.24 | $2.25 | $2.05 | $2.09 | $16.43 | 2,387 |
| 2016-09-14 | $2.28 | $2.39 | $2.09 | $2.19 | $17.22 | 15,678 |
| 2016-09-13 | $2.22 | $2.37 | $2.15 | $2.15 | $16.90 | 5,326 |
| 2016-09-12 | $2.11 | $2.26 | $2.10 | $2.16 | $16.98 | 4,168 |
| 2016-09-09 | $2.45 | $2.45 | $1.96 | $2.15 | $16.90 | 25,298 |
| 2016-09-08 | $1.84 | $2.45 | $1.79 | $2.45 | $19.26 | 49,026 |
| 2016-09-07 | $1.79 | $1.91 | $1.77 | $1.85 | $14.55 | 4,241 |
| 2016-09-06 | $1.81 | $1.88 | $1.75 | $1.78 | $14.00 | 824 |
| 2016-09-02 | $1.82 | $1.87 | $1.70 | $1.84 | $14.47 | 4,073 |
| 2016-09-01 | $1.80 | $2.10 | $1.69 | $1.77 | $13.92 | 25,798 |
| 2016-08-31 | $1.78 | $1.83 | $1.66 | $1.68 | $13.21 | 2,904 |
| 2016-08-30 | $1.75 | $1.82 | $1.67 | $1.70 | $13.37 | 2,032 |
| 2016-08-29 | $1.81 | $1.88 | $1.66 | $1.73 | $13.62 | 5,933 |
| 2016-08-26 | $1.80 | $2.13 | $1.72 | $1.79 | $14.07 | 19,701 |
| 2016-08-25 | $1.66 | $1.82 | $1.60 | $1.73 | $13.60 | 11,575 |
| 2016-08-24 | $1.66 | $1.71 | $1.55 | $1.65 | $12.97 | 4,094 |
| 2016-08-23 | $1.71 | $1.71 | $1.58 | $1.59 | $12.50 | 2,314 |
| 2016-08-22 | $1.65 | $1.74 | $1.56 | $1.60 | $12.58 | 4,409 |
| 2016-08-19 | $1.80 | $1.95 | $1.52 | $1.67 | $13.13 | 29,405 |
| 2016-08-18 | $1.76 | $1.77 | $1.60 | $1.76 | $13.84 | 4,912 |
| 2016-08-17 | $1.71 | $1.76 | $1.41 | $1.68 | $13.21 | 12,331 |
| 2016-08-16 | $1.73 | $1.75 | $1.67 | $1.68 | $13.21 | 4,512 |
| 2016-08-15 | $1.87 | $1.87 | $1.58 | $1.70 | $13.37 | 6,065 |
| 2016-08-12 | $1.87 | $1.90 | $1.81 | $1.90 | $14.94 | 2,405 |
| 2016-08-11 | $2.21 | $2.30 | $1.80 | $1.89 | $14.86 | 17,302 |
| 2016-08-10 | $2.42 | $2.42 | $2.20 | $2.21 | $17.38 | 5,909 |
| 2016-08-09 | $2.29 | $2.50 | $2.26 | $2.43 | $19.11 | 4,628 |
| 2016-08-08 | $2.45 | $2.63 | $2.32 | $2.40 | $18.87 | 6,750 |
| 2016-08-05 | $2.29 | $2.76 | $2.11 | $2.47 | $19.42 | 47,552 |
| 2016-08-04 | $2.32 | $2.32 | $2.06 | $2.32 | $18.24 | 14,681 |
| 2016-08-03 | $2.68 | $2.69 | $2.23 | $2.37 | $18.61 | 32,554 |
| 2016-08-02 | $3.20 | $3.75 | $2.67 | $2.80 | $22.02 | 222,698 |
| 2016-08-01 | $2.40 | $2.90 | $2.10 | $2.46 | $19.34 | 101,521 |
| 2016-07-29 | $1.85 | $2.45 | $1.84 | $2.42 | $19.01 | 16,787 |
| 2016-07-28 | $1.91 | $1.92 | $1.84 | $1.85 | $14.55 | 226 |
| 2016-07-27 | $2.00 | $2.02 | $1.77 | $1.95 | $15.33 | 2,214 |
| 2016-07-26 | $2.15 | $2.17 | $2.00 | $2.06 | $16.20 | 2,129 |
| 2016-07-25 | $2.22 | $2.22 | $2.01 | $2.09 | $16.43 | 1,003 |
| 2016-07-22 | $2.32 | $2.32 | $2.08 | $2.22 | $17.46 | 2,583 |
| 2016-07-21 | $2.08 | $2.70 | $2.08 | $2.30 | $18.09 | 21,229 |
| 2016-07-20 | $1.90 | $2.13 | $1.90 | $2.08 | $16.35 | 10,005 |
| 2016-07-19 | $1.90 | $1.90 | $1.76 | $1.90 | $14.94 | 950 |
| 2016-07-18 | $1.87 | $1.90 | $1.87 | $1.90 | $14.94 | 71 |
| 2016-07-15 | $1.80 | $1.89 | $1.80 | $1.86 | $14.62 | 212 |
| 2016-07-14 | $1.91 | $2.00 | $1.89 | $1.97 | $15.49 | 173 |
| 2016-07-13 | $1.88 | $1.88 | $1.80 | $1.86 | $14.62 | 1,123 |
| 2016-07-12 | $1.76 | $1.90 | $1.76 | $1.79 | $14.06 | 139 |
| 2016-07-11 | $1.85 | $1.88 | $1.71 | $1.85 | $14.55 | 612 |
| 2016-07-08 | $1.95 | $1.95 | $1.84 | $1.85 | $14.55 | 595 |
| 2016-07-07 | $1.86 | $1.86 | $1.86 | $1.86 | $14.62 | 37 |
| 2016-07-06 | $2.11 | $2.11 | $1.85 | $2.00 | $15.73 | 57 |
| 2016-07-05 | $2.01 | $2.26 | $1.92 | $2.10 | $16.51 | 416 |
| 2016-07-01 | $1.87 | $2.04 | $1.87 | $2.04 | $16.04 | 713 |
| 2016-06-30 | $1.87 | $1.87 | $1.87 | $1.87 | $14.70 | 20 |
| 2016-06-29 | $1.87 | $1.92 | $1.76 | $1.84 | $14.47 | 709 |
| 2016-06-28 | $1.80 | $1.80 | $1.80 | $1.80 | $14.15 | 7 |
| 2016-06-27 | $1.91 | $1.97 | $1.80 | $1.80 | $14.15 | 525 |
| 2016-06-24 | $1.93 | $2.05 | $1.91 | $1.96 | $15.40 | 1,517 |
| 2016-06-23 | $1.98 | $2.05 | $1.98 | $2.05 | $16.09 | 101 |
| 2016-06-22 | $1.98 | $1.98 | $1.98 | $1.98 | $15.57 | 87 |
| 2016-06-21 | $2.00 | $2.00 | $2.00 | $2.00 | $15.71 | 254 |
| 2016-06-20 | $2.14 | $2.14 | $2.11 | $2.11 | $16.59 | 61 |
| 2016-06-17 | $2.07 | $2.07 | $1.97 | $1.97 | $15.49 | 430 |
| 2016-06-16 | $2.20 | $2.20 | $1.98 | $2.00 | $15.73 | 189 |
| 2016-06-15 | $2.00 | $2.00 | $1.98 | $1.98 | $15.57 | 27 |
| 2016-06-14 | $2.20 | $2.20 | $2.06 | $2.06 | $16.19 | 40 |
| 2016-06-13 | $2.09 | $2.09 | $2.09 | $2.09 | $16.42 | 2 |
| 2016-06-10 | $2.00 | $2.27 | $2.00 | $2.09 | $16.42 | 377 |
| 2016-06-09 | $1.97 | $2.20 | $1.97 | $2.03 | $15.96 | 691 |
| 2016-06-08 | $1.96 | $2.35 | $1.96 | $2.14 | $16.83 | 2,542 |
| 2016-06-07 | $1.93 | $2.05 | $1.90 | $2.05 | $16.13 | 1,472 |
| 2016-06-06 | $1.90 | $2.00 | $1.90 | $2.00 | $15.72 | 125 |
| 2016-06-03 | $1.99 | $1.99 | $1.94 | $1.94 | $15.28 | 75 |
| 2016-06-02 | $1.90 | $1.90 | $1.90 | $1.90 | $14.94 | 44 |
| 2016-06-01 | $1.98 | $1.98 | $1.90 | $1.90 | $14.94 | 755 |
| 2016-05-31 | $2.17 | $2.17 | $1.90 | $2.06 | $16.20 | 444 |
| 2016-05-27 | $2.05 | $2.12 | $1.90 | $1.93 | $15.17 | 456 |
| 2016-05-26 | $2.00 | $2.15 | $1.90 | $1.95 | $15.33 | 1,251 |
| 2016-05-25 | $2.03 | $2.16 | $1.90 | $2.04 | $16.04 | 420 |
| 2016-05-24 | $2.32 | $2.32 | $2.00 | $2.03 | $15.96 | 2,324 |
| 2016-05-23 | $2.18 | $2.50 | $2.02 | $2.28 | $17.93 | 1,539 |
| 2016-05-20 | $2.50 | $2.55 | $2.11 | $2.40 | $18.87 | 1,030 |
| 2016-05-19 | $2.00 | $2.49 | $2.00 | $2.33 | $18.32 | 1,266 |
| 2016-05-18 | $2.18 | $2.28 | $2.00 | $2.00 | $15.73 | 185 |
| 2016-05-17 | $2.06 | $2.10 | $2.06 | $2.10 | $16.51 | 124 |
| 2016-05-16 | $1.96 | $2.08 | $1.90 | $2.00 | $15.73 | 272 |
| 2016-05-13 | $2.11 | $2.16 | $1.99 | $2.10 | $16.51 | 212 |
| 2016-05-12 | $2.34 | $2.48 | $2.06 | $2.20 | $17.31 | 922 |
| 2016-05-11 | $2.45 | $2.45 | $2.45 | $2.45 | $19.28 | 0 |
| 2016-05-10 | $2.57 | $2.59 | $2.44 | $2.45 | $19.28 | 964 |
| 2016-05-09 | $2.60 | $2.71 | $2.57 | $2.57 | $20.17 | 247 |
| 2016-05-06 | $2.79 | $3.07 | $2.63 | $2.80 | $22.02 | 645 |
| 2016-05-05 | $2.64 | $3.01 | $2.52 | $2.83 | $22.25 | 654 |
| 2016-05-04 | $2.89 | $3.23 | $2.38 | $2.60 | $20.44 | 1,115 |
| 2016-05-03 | $2.84 | $3.38 | $2.84 | $2.95 | $23.19 | 399 |
| 2016-05-02 | $2.91 | $3.90 | $2.50 | $2.77 | $21.78 | 3,902 |
| 2016-04-29 | $2.93 | $3.49 | $2.90 | $3.09 | $24.30 | 8,569 |
| 2016-04-28 | $2.31 | $3.10 | $2.26 | $2.82 | $22.17 | 10,511 |
| 2016-04-27 | $2.28 | $2.50 | $2.09 | $2.33 | $18.32 | 1,016 |
| 2016-04-26 | $2.28 | $2.29 | $2.27 | $2.29 | $18.01 | 92 |
| 2016-04-25 | $2.31 | $2.31 | $2.09 | $2.30 | $18.08 | 516 |
| 2016-04-22 | $2.45 | $2.45 | $2.09 | $2.29 | $18.04 | 320 |
| 2016-04-21 | $2.45 | $2.53 | $2.19 | $2.30 | $18.08 | 8,360 |
| 2016-04-20 | $2.45 | $2.53 | $2.25 | $2.35 | $18.48 | 1,567 |
| 2016-04-19 | $2.17 | $2.45 | $2.02 | $2.35 | $18.48 | 2,418 |
| 2016-04-18 | $2.20 | $2.20 | $1.97 | $2.20 | $17.30 | 61 |
| 2016-04-15 | $2.08 | $2.21 | $2.01 | $2.17 | $17.06 | 1,571 |
| 2016-04-14 | $2.01 | $2.08 | $1.93 | $1.93 | $15.17 | 221 |
| 2016-04-13 | $2.14 | $2.14 | $2.00 | $2.13 | $16.71 | 202 |
| 2016-04-12 | $2.11 | $2.13 | $1.99 | $2.13 | $16.75 | 718 |
| 2016-04-11 | $2.18 | $2.18 | $2.18 | $2.18 | $17.14 | 69 |
| 2016-04-08 | $1.69 | $2.13 | $1.69 | $2.13 | $16.75 | 1,875 |
| 2016-04-07 | $1.82 | $1.82 | $1.70 | $1.82 | $14.27 | 925 |
| 2016-04-06 | $2.04 | $2.18 | $1.72 | $1.81 | $14.23 | 6,131 |
| 2016-04-05 | $1.71 | $2.09 | $1.40 | $1.89 | $14.86 | 12,041 |
| 2016-04-04 | $1.78 | $1.79 | $1.77 | $1.79 | $14.10 | 66 |
| 2016-04-01 | $1.86 | $1.86 | $1.86 | $1.86 | $14.62 | 56 |
| 2016-03-31 | $1.86 | $1.86 | $1.86 | $1.86 | $14.62 | 40 |
| 2016-03-30 | $1.80 | $1.80 | $1.78 | $1.78 | $14.00 | 505 |
| 2016-03-29 | $1.78 | $1.80 | $1.78 | $1.80 | $14.16 | 545 |
| 2016-03-28 | $1.78 | $1.81 | $1.78 | $1.81 | $14.25 | 110 |
| 2016-03-24 | $1.85 | $1.86 | $1.83 | $1.83 | $14.40 | 100 |
| 2016-03-23 | $1.81 | $1.94 | $1.81 | $1.85 | $14.55 | 339 |
| 2016-03-22 | $1.80 | $1.82 | $1.80 | $1.82 | $14.31 | 138 |
| 2016-03-21 | $2.00 | $2.00 | $2.00 | $2.00 | $15.73 | 7 |
| 2016-03-18 | $2.02 | $2.02 | $2.00 | $2.00 | $15.73 | 138 |
| 2016-03-17 | $2.00 | $2.03 | $2.00 | $2.03 | $15.96 | 62 |
| 2016-03-16 | $1.97 | $2.02 | $1.97 | $2.00 | $15.73 | 477 |
| 2016-03-15 | $1.88 | $1.97 | $1.88 | $1.97 | $15.52 | 62 |
| 2016-03-14 | $2.18 | $2.18 | $2.09 | $2.10 | $16.51 | 100 |
| 2016-03-11 | $1.87 | $2.15 | $1.87 | $1.95 | $15.34 | 215 |
| 2016-03-10 | $2.22 | $2.22 | $1.78 | $2.10 | $16.51 | 841 |
| 2016-03-09 | $1.99 | $2.49 | $1.99 | $2.02 | $15.88 | 1,831 |
| 2016-03-08 | $2.11 | $2.19 | $2.00 | $2.01 | $15.80 | 421 |
| 2016-03-07 | $2.00 | $2.15 | $1.89 | $2.11 | $16.59 | 3,986 |
| 2016-03-04 | $1.99 | $1.99 | $1.92 | $1.92 | $15.12 | 225 |
| 2016-03-03 | $1.80 | $1.80 | $1.80 | $1.80 | $14.15 | 0 |
| 2016-03-02 | $1.85 | $1.96 | $1.77 | $1.80 | $14.15 | 8,058 |
| 2016-03-01 | $2.05 | $2.05 | $1.75 | $1.75 | $13.76 | 116 |
| 2016-02-29 | $1.89 | $1.89 | $1.88 | $1.88 | $14.79 | 406 |
| 2016-02-26 | $2.00 | $2.00 | $2.00 | $2.00 | $15.72 | 4 |
| 2016-02-25 | $2.00 | $2.00 | $2.00 | $2.00 | $15.72 | 125 |
| 2016-02-24 | $1.87 | $1.87 | $1.85 | $1.85 | $14.55 | 50 |
| 2016-02-23 | $1.95 | $1.96 | $1.85 | $1.85 | $14.55 | 732 |
| 2016-02-22 | $2.00 | $2.00 | $2.00 | $2.00 | $15.72 | 48 |
| 2016-02-19 | $2.09 | $2.09 | $2.09 | $2.09 | $16.41 | 4 |
| 2016-02-18 | $2.16 | $2.16 | $1.99 | $2.09 | $16.41 | 323 |
| 2016-02-17 | $1.91 | $2.20 | $1.91 | $2.20 | $17.26 | 38 |
| 2016-02-16 | $2.15 | $2.15 | $2.15 | $2.15 | $16.90 | 7 |
| 2016-02-12 | $1.92 | $2.15 | $1.91 | $2.15 | $16.90 | 84 |
| 2016-02-11 | $2.19 | $2.19 | $2.19 | $2.19 | $17.22 | 0 |
| 2016-02-10 | $1.92 | $2.19 | $1.91 | $2.19 | $17.22 | 954 |
| 2016-02-09 | $2.10 | $2.10 | $2.10 | $2.10 | $16.53 | 66 |
| 2016-02-08 | $2.00 | $2.00 | $2.00 | $2.00 | $15.73 | 1 |
| 2016-02-05 | $1.93 | $1.93 | $1.93 | $1.93 | $15.17 | 1 |
| 2016-02-04 | $2.00 | $2.00 | $2.00 | $2.00 | $15.73 | 12 |
| 2016-02-03 | $1.98 | $1.98 | $1.98 | $1.98 | $15.58 | 1 |
| 2016-02-02 | $2.05 | $2.05 | $1.98 | $1.98 | $15.58 | 79 |
| 2016-02-01 | $2.00 | $2.00 | $1.99 | $1.99 | $15.65 | 240 |
| 2016-01-29 | $2.16 | $2.16 | $1.71 | $1.88 | $14.78 | 1,571 |
| 2016-01-28 | $2.15 | $2.15 | $2.15 | $2.15 | $16.90 | 0 |
| 2016-01-27 | $2.32 | $2.34 | $2.15 | $2.15 | $16.90 | 139 |
| 2016-01-26 | $2.16 | $2.16 | $2.16 | $2.16 | $16.98 | 64 |
| 2016-01-25 | $2.18 | $2.18 | $2.15 | $2.15 | $16.93 | 228 |
| 2016-01-22 | $2.15 | $2.23 | $2.15 | $2.15 | $16.90 | 165 |
| 2016-01-21 | $2.21 | $2.21 | $2.21 | $2.21 | $17.38 | 68 |
| 2016-01-20 | $2.36 | $2.36 | $2.20 | $2.26 | $17.77 | 491 |
| 2016-01-19 | $2.36 | $2.37 | $2.36 | $2.37 | $18.63 | 71 |
| 2016-01-15 | $2.31 | $2.44 | $2.31 | $2.36 | $18.56 | 103 |
| 2016-01-14 | $2.68 | $2.68 | $2.30 | $2.31 | $18.16 | 457 |
| 2016-01-13 | $2.62 | $2.75 | $2.32 | $2.32 | $18.24 | 758 |
| 2016-01-12 | $2.73 | $2.73 | $2.68 | $2.68 | $21.07 | 40 |
| 2016-01-11 | $2.45 | $2.65 | $2.45 | $2.65 | $20.84 | 78 |
| 2016-01-08 | $2.52 | $2.52 | $2.45 | $2.45 | $19.26 | 465 |
| 2016-01-07 | $2.53 | $2.59 | $2.52 | $2.52 | $19.81 | 297 |
| 2016-01-06 | $2.57 | $2.57 | $2.55 | $2.57 | $20.21 | 126 |
| 2016-01-05 | $2.56 | $2.67 | $2.56 | $2.57 | $20.21 | 66 |
| 2016-01-04 | $2.60 | $2.60 | $2.57 | $2.57 | $20.21 | 179 |
| 2015-12-31 | $2.60 | $2.63 | $2.55 | $2.55 | $20.05 | 1,047 |
| 2015-12-30 | $2.63 | $2.75 | $2.60 | $2.60 | $20.44 | 1,065 |
| 2015-12-29 | $2.71 | $2.71 | $2.65 | $2.70 | $21.23 | 184 |
| 2015-12-28 | $2.70 | $2.75 | $2.69 | $2.75 | $21.62 | 1,286 |
| 2015-12-24 | $2.69 | $2.69 | $2.69 | $2.69 | $21.15 | 76 |
| 2015-12-23 | $2.80 | $2.80 | $2.69 | $2.69 | $21.15 | 296 |
| 2015-12-22 | $2.76 | $2.80 | $2.69 | $2.69 | $21.15 | 1,386 |
| 2015-12-21 | $2.75 | $2.81 | $2.74 | $2.81 | $22.09 | 385 |
| 2015-12-18 | $2.83 | $2.83 | $2.72 | $2.81 | $22.09 | 1,586 |
| 2015-12-17 | $2.78 | $2.78 | $2.71 | $2.71 | $21.31 | 263 |
| 2015-12-16 | $2.75 | $2.82 | $2.73 | $2.76 | $21.71 | 669 |
| 2015-12-15 | $2.80 | $2.87 | $2.75 | $2.75 | $21.62 | 557 |
| 2015-12-14 | $2.80 | $2.91 | $2.80 | $2.80 | $22.02 | 350 |
| 2015-12-11 | $2.80 | $2.85 | $2.80 | $2.80 | $22.02 | 472 |
| 2015-12-10 | $2.87 | $2.91 | $2.80 | $2.91 | $22.87 | 235 |
| 2015-12-09 | $2.89 | $2.90 | $2.82 | $2.84 | $22.31 | 511 |
| 2015-12-08 | $2.94 | $2.96 | $2.82 | $2.83 | $22.25 | 363 |
| 2015-12-07 | $2.89 | $2.93 | $2.82 | $2.92 | $22.96 | 191 |
| 2015-12-04 | $2.99 | $2.99 | $2.86 | $2.97 | $23.35 | 163 |
| 2015-12-03 | $2.87 | $2.93 | $2.82 | $2.86 | $22.49 | 1,876 |
| 2015-12-02 | $2.87 | $3.04 | $2.87 | $2.87 | $22.57 | 773 |
| 2015-12-01 | $2.88 | $3.08 | $2.87 | $2.87 | $22.57 | 788 |
| 2015-11-30 | $2.96 | $3.02 | $2.87 | $2.88 | $22.64 | 883 |
| 2015-11-27 | $3.01 | $3.13 | $2.98 | $3.00 | $23.59 | 564 |
| 2015-11-25 | $3.26 | $3.26 | $3.01 | $3.07 | $24.15 | 424 |
| 2015-11-24 | $3.50 | $3.50 | $3.26 | $3.26 | $25.63 | 1,618 |
| 2015-11-23 | $3.72 | $3.72 | $3.51 | $3.59 | $28.25 | 300 |
| 2015-11-20 | $3.87 | $3.87 | $3.81 | $3.81 | $29.96 | 411 |
| 2015-11-19 | $3.92 | $3.94 | $3.86 | $3.86 | $30.35 | 665 |
| 2015-11-18 | $4.00 | $4.01 | $3.90 | $4.00 | $31.45 | 457 |
| 2015-11-17 | $4.06 | $4.06 | $4.01 | $4.01 | $31.53 | 628 |
| 2015-11-16 | $4.08 | $4.08 | $4.06 | $4.06 | $31.92 | 131 |
| 2015-11-13 | $4.10 | $4.10 | $4.08 | $4.08 | $32.08 | 618 |
| 2015-11-12 | $4.10 | $4.19 | $4.10 | $4.10 | $32.24 | 413 |
| 2015-11-11 | $4.15 | $4.15 | $4.10 | $4.10 | $32.24 | 553 |
| 2015-11-10 | $4.15 | $4.17 | $4.15 | $4.15 | $32.63 | 464 |
| 2015-11-09 | $4.18 | $4.25 | $4.15 | $4.15 | $32.63 | 656 |
| 2015-11-06 | $4.35 | $4.35 | $4.18 | $4.18 | $32.87 | 332 |
| 2015-11-05 | $4.35 | $4.35 | $4.35 | $4.35 | $34.20 | 3 |
| 2015-11-04 | $4.30 | $4.52 | $4.30 | $4.35 | $34.20 | 70 |
| 2015-11-03 | $4.25 | $4.63 | $4.25 | $4.63 | $36.40 | 297 |
| 2015-11-02 | $4.25 | $4.52 | $4.18 | $4.52 | $35.51 | 676 |
| 2015-10-30 | $4.50 | $4.50 | $4.50 | $4.50 | $35.38 | 54 |
| 2015-10-29 | $4.51 | $4.79 | $4.38 | $4.79 | $37.66 | 75 |
| 2015-10-28 | $4.68 | $4.68 | $4.68 | $4.68 | $36.80 | 50 |
| 2015-10-27 | $4.53 | $4.53 | $4.53 | $4.53 | $35.59 | 28 |
| 2015-10-26 | $4.47 | $4.47 | $4.47 | $4.47 | $35.15 | 55 |
| 2015-10-23 | $4.58 | $4.58 | $4.47 | $4.47 | $35.15 | 61 |
| 2015-10-22 | $4.80 | $4.80 | $4.80 | $4.80 | $37.74 | 19 |
| 2015-10-21 | $4.77 | $4.80 | $4.64 | $4.80 | $37.74 | 250 |
| 2015-10-20 | $4.55 | $4.57 | $4.41 | $4.41 | $34.67 | 475 |
| 2015-10-19 | $4.65 | $4.65 | $4.65 | $4.65 | $36.56 | 187 |
| 2015-10-16 | $4.78 | $4.78 | $4.52 | $4.52 | $35.50 | 631 |
| 2015-10-15 | $4.76 | $4.76 | $4.74 | $4.74 | $37.27 | 547 |
| 2015-10-14 | $4.78 | $4.78 | $4.76 | $4.76 | $37.43 | 58 |
| 2015-10-13 | $4.78 | $4.80 | $4.78 | $4.78 | $37.58 | 199 |
| 2015-10-12 | $4.78 | $4.80 | $4.78 | $4.80 | $37.74 | 65 |
| 2015-10-09 | $4.81 | $4.81 | $4.81 | $4.81 | $37.81 | 66 |
| 2015-10-08 | $4.70 | $4.70 | $4.70 | $4.70 | $36.95 | 1 |
| 2015-10-07 | $4.46 | $4.70 | $4.46 | $4.70 | $36.95 | 145 |
| 2015-10-06 | $4.53 | $4.53 | $4.53 | $4.53 | $35.62 | 19 |
| 2015-10-05 | $4.36 | $4.55 | $4.36 | $4.53 | $35.62 | 209 |
| 2015-10-02 | $4.35 | $4.35 | $4.35 | $4.35 | $34.20 | 12 |
| 2015-10-01 | $4.64 | $4.64 | $4.64 | $4.64 | $36.48 | 27 |
| 2015-09-30 | $4.81 | $4.93 | $4.64 | $4.64 | $36.48 | 116 |
| 2015-09-29 | $4.95 | $4.95 | $4.95 | $4.95 | $38.92 | 19 |
| 2015-09-28 | $4.96 | $4.96 | $4.96 | $4.96 | $39.00 | 92 |
| 2015-09-25 | $4.40 | $4.85 | $4.33 | $4.85 | $38.13 | 460 |
| 2015-09-24 | $4.33 | $4.33 | $4.33 | $4.33 | $34.05 | 21 |
| 2015-09-23 | $4.23 | $4.45 | $4.21 | $4.42 | $34.75 | 354 |
| 2015-09-22 | $4.42 | $4.44 | $4.39 | $4.39 | $34.52 | 136 |
| 2015-09-21 | $4.44 | $4.45 | $4.42 | $4.42 | $34.75 | 674 |
| 2015-09-18 | $4.21 | $4.45 | $4.21 | $4.45 | $34.99 | 307 |
| 2015-09-17 | $4.44 | $4.44 | $4.44 | $4.44 | $34.90 | 0 |
| 2015-09-16 | $4.12 | $4.45 | $4.12 | $4.44 | $34.90 | 1,576 |
| 2015-09-15 | $4.25 | $4.25 | $4.08 | $4.18 | $32.87 | 1,959 |
| 2015-09-14 | $4.31 | $4.31 | $4.23 | $4.29 | $33.73 | 647 |
| 2015-09-11 | $4.38 | $4.45 | $4.36 | $4.43 | $34.83 | 1,002 |
| 2015-09-10 | $4.46 | $4.48 | $4.38 | $4.45 | $34.99 | 605 |
| 2015-09-09 | $4.50 | $4.50 | $4.35 | $4.38 | $34.44 | 1,782 |
| 2015-09-08 | $4.50 | $4.51 | $4.45 | $4.51 | $35.45 | 168 |
Euroseas Ltd (ESEA) News Headlines
.jpg)
Red Sea crisis forces operators to use more container ships, adding to emission concerns
None
reuters.com April 10, 2024Recent Euroseas Ltd (ESEA) News
Similar Companies to Euroseas Ltd (ESEA) 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 |