Credit Suisse Gold Shrs Cov Call Exc ETN (GLDI) Exchange: NASDAQ
Data as of Aug. 19, 2025
$160.07 ($0.23) 0.15%
Credit Suisse Gold Shrs Cov Call Exc ETN - Daily Information
Click for more stock information on Credit Suisse Gold Shrs Cov Call Exc ETN.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $160.25 |
| Previous Close | $160.07 |
| High | $160.40 |
| Low | $159.30 |
| Adjusted Open | $160.25 |
| Previous Adjusted Close | $160.07 |
| Adjusted High | $160.40 |
| Adjusted Low | $159.30 |
About Credit Suisse Gold Shrs Cov Call Exc ETN (GLDI)
No Description Available
Invest in Credit Suisse Gold Shrs Cov Call Exc ETN (GLDI)
Historical Stock Data for Credit Suisse Gold Shrs Cov Call Exc ETN (GLDI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $160.25 | $160.40 | $159.30 | $160.07 | $160.07 | 5,712 |
| 2025-08-14 | $160.49 | $160.49 | $159.06 | $159.84 | $159.84 | 7,169 |
| 2025-08-13 | $160.50 | $160.75 | $159.60 | $160.13 | $160.13 | 11,612 |
| 2025-08-12 | $160.10 | $160.51 | $159.27 | $159.82 | $159.82 | 7,126 |
| 2025-08-11 | $161.46 | $162.00 | $159.48 | $159.84 | $159.84 | 9,838 |
| 2025-08-08 | $161.41 | $161.93 | $160.46 | $161.57 | $161.57 | 7,542 |
| 2025-08-07 | $161.20 | $161.63 | $160.50 | $161.34 | $161.34 | 6,173 |
| 2025-08-06 | $160.20 | $161.50 | $160.18 | $160.49 | $160.49 | 7,909 |
| 2025-08-05 | $160.50 | $161.28 | $159.97 | $160.29 | $160.29 | 9,617 |
| 2025-08-04 | $160.00 | $160.50 | $159.31 | $159.75 | $159.75 | 6,526 |
| 2025-08-01 | $159.99 | $159.99 | $158.46 | $159.11 | $159.11 | 16,624 |
| 2025-07-31 | $156.64 | $157.39 | $156.00 | $156.71 | $156.71 | 7,808 |
| 2025-07-30 | $157.81 | $157.81 | $156.03 | $156.42 | $156.42 | 9,134 |
| 2025-07-29 | $158.18 | $158.35 | $157.48 | $158.01 | $158.01 | 10,819 |
| 2025-07-28 | $158.80 | $158.80 | $157.11 | $157.97 | $157.97 | 9,283 |
| 2025-07-25 | $159.10 | $159.38 | $158.13 | $158.80 | $158.80 | 8,797 |
| 2025-07-24 | $159.83 | $160.00 | $159.00 | $159.30 | $159.30 | 6,665 |
| 2025-07-23 | $159.99 | $161.05 | $159.50 | $160.03 | $160.03 | 8,508 |
| 2025-07-22 | $158.26 | $161.76 | $158.26 | $160.24 | $160.24 | 11,549 |
| 2025-07-21 | $162.42 | $163.97 | $162.42 | $163.09 | $160.21 | 15,276 |
| 2025-07-18 | $162.27 | $162.27 | $161.30 | $161.72 | $158.86 | 10,942 |
| 2025-07-17 | $160.52 | $162.20 | $160.50 | $161.28 | $158.43 | 11,533 |
| 2025-07-16 | $161.11 | $161.96 | $160.50 | $161.46 | $158.61 | 15,660 |
| 2025-07-15 | $161.40 | $161.40 | $160.78 | $160.93 | $158.08 | 10,638 |
| 2025-07-14 | $161.64 | $161.70 | $161.23 | $161.43 | $158.58 | 6,502 |
| 2025-07-11 | $162.09 | $162.12 | $161.00 | $161.79 | $161.79 | 5,300 |
| 2025-07-10 | $160.40 | $160.72 | $159.58 | $160.49 | $160.49 | 5,364 |
| 2025-07-09 | $160.20 | $160.28 | $159.54 | $160.28 | $160.28 | 5,675 |
| 2025-07-08 | $160.81 | $161.18 | $158.75 | $159.40 | $159.40 | 13,427 |
| 2025-07-07 | $160.00 | $161.00 | $159.48 | $160.58 | $160.58 | 8,771 |
| 2025-07-03 | $160.63 | $160.90 | $159.78 | $160.90 | $160.90 | 3,779 |
| 2025-07-02 | $160.99 | $161.25 | $160.32 | $161.25 | $161.25 | 14,087 |
| 2025-07-01 | $161.32 | $161.32 | $160.20 | $160.60 | $160.60 | 9,427 |
| 2025-06-30 | $157.45 | $159.34 | $157.45 | $159.34 | $159.34 | 5,352 |
| 2025-06-27 | $159.00 | $159.00 | $157.12 | $157.42 | $157.42 | 10,079 |
| 2025-06-26 | $159.70 | $160.85 | $159.26 | $160.13 | $160.13 | 4,557 |
| 2025-06-25 | $158.80 | $160.14 | $158.80 | $159.75 | $159.75 | 3,896 |
| 2025-06-24 | $159.50 | $159.50 | $158.22 | $159.31 | $159.31 | 14,367 |
| 2025-06-23 | $161.69 | $161.69 | $160.70 | $161.61 | $161.61 | 6,897 |
| 2025-06-20 | $160.90 | $161.00 | $159.39 | $160.62 | $160.62 | 10,755 |
| 2025-06-18 | $163.36 | $164.09 | $163.00 | $163.00 | $160.12 | 8,437 |
| 2025-06-17 | $164.07 | $164.31 | $163.30 | $163.69 | $160.80 | 13,405 |
| 2025-06-16 | $164.51 | $164.89 | $163.11 | $163.56 | $160.67 | 6,580 |
| 2025-06-13 | $163.30 | $164.99 | $163.30 | $164.80 | $161.89 | 5,475 |
| 2025-06-12 | $163.00 | $163.51 | $162.48 | $163.05 | $160.17 | 6,806 |
| 2025-06-11 | $161.78 | $162.49 | $161.40 | $161.40 | $158.55 | 6,738 |
| 2025-06-10 | $162.45 | $162.45 | $160.91 | $161.63 | $158.78 | 6,489 |
| 2025-06-09 | $161.50 | $162.24 | $161.36 | $161.36 | $158.51 | 4,276 |
| 2025-06-06 | $162.71 | $162.71 | $160.48 | $161.53 | $161.53 | 8,387 |
| 2025-06-05 | $162.76 | $162.90 | $161.80 | $162.00 | $162.00 | 6,877 |
| 2025-06-04 | $162.24 | $162.84 | $162.04 | $162.84 | $162.84 | 3,303 |
| 2025-06-03 | $162.90 | $162.90 | $160.90 | $161.87 | $161.87 | 7,775 |
| 2025-06-02 | $161.50 | $162.92 | $160.99 | $162.60 | $162.60 | 9,257 |
| 2025-05-30 | $161.90 | $161.90 | $158.70 | $159.69 | $159.69 | 6,396 |
| 2025-05-29 | $159.90 | $160.97 | $159.90 | $160.23 | $160.23 | 5,007 |
| 2025-05-28 | $159.98 | $160.50 | $159.00 | $159.70 | $159.70 | 6,211 |
| 2025-05-27 | $159.26 | $160.11 | $158.78 | $159.99 | $159.99 | 7,654 |
| 2025-05-23 | $160.40 | $161.85 | $159.13 | $161.29 | $161.29 | 11,374 |
| 2025-05-22 | $160.00 | $160.00 | $158.17 | $158.68 | $158.68 | 3,277 |
| 2025-05-21 | $159.99 | $160.19 | $156.83 | $159.63 | $159.63 | 15,592 |
| 2025-05-20 | $161.30 | $163.00 | $160.87 | $162.68 | $162.68 | 13,147 |
| 2025-05-19 | $158.55 | $161.00 | $158.55 | $160.33 | $160.33 | 7,627 |
| 2025-05-16 | $161.06 | $163.99 | $157.34 | $158.43 | $158.43 | 11,630 |
| 2025-05-15 | $158.63 | $160.30 | $158.59 | $160.00 | $160.00 | 6,795 |
| 2025-05-14 | $161.98 | $161.98 | $157.27 | $157.85 | $157.85 | 26,477 |
| 2025-05-13 | $164.49 | $164.50 | $160.52 | $161.11 | $161.11 | 5,499 |
| 2025-05-12 | $160.01 | $161.06 | $159.51 | $160.28 | $160.28 | 24,239 |
| 2025-05-09 | $163.03 | $163.47 | $162.29 | $163.23 | $163.23 | 4,941 |
| 2025-05-08 | $162.00 | $163.45 | $162.00 | $162.75 | $162.75 | 4,066 |
| 2025-05-07 | $163.50 | $163.80 | $162.98 | $163.00 | $163.00 | 5,606 |
| 2025-05-06 | $164.52 | $164.52 | $163.10 | $163.50 | $163.50 | 8,386 |
| 2025-05-05 | $163.26 | $163.64 | $162.75 | $163.08 | $163.08 | 7,647 |
| 2025-05-02 | $162.76 | $163.00 | $162.28 | $162.73 | $162.73 | 5,509 |
| 2025-05-01 | $162.01 | $162.54 | $161.93 | $162.23 | $162.23 | 6,198 |
| 2025-04-30 | $162.35 | $163.96 | $162.35 | $163.00 | $163.00 | 2,473 |
| 2025-04-29 | $163.28 | $163.28 | $162.13 | $162.90 | $162.90 | 5,096 |
| 2025-04-28 | $162.15 | $163.61 | $162.15 | $163.49 | $163.49 | 7,977 |
| 2025-04-25 | $162.20 | $162.78 | $161.87 | $162.78 | $162.78 | 14,008 |
| 2025-04-24 | $161.21 | $163.00 | $161.21 | $162.92 | $162.92 | 2,236 |
| 2025-04-23 | $162.13 | $162.97 | $161.91 | $162.68 | $162.68 | 12,805 |
| 2025-04-22 | $163.65 | $163.65 | $162.13 | $162.71 | $162.71 | 16,670 |
| 2025-04-21 | $166.79 | $166.79 | $165.58 | $165.99 | $165.99 | 39,215 |
| 2025-04-17 | $166.74 | $166.74 | $164.79 | $165.74 | $165.74 | 10,271 |
| 2025-04-16 | $165.83 | $166.01 | $164.80 | $165.69 | $165.69 | 11,078 |
| 2025-04-15 | $164.85 | $164.98 | $164.34 | $164.87 | $164.87 | 9,452 |
| 2025-04-14 | $163.84 | $164.55 | $163.64 | $164.21 | $164.21 | 6,785 |
| 2025-04-11 | $164.83 | $164.83 | $163.27 | $164.10 | $164.10 | 8,219 |
| 2025-04-10 | $162.00 | $163.65 | $162.00 | $163.63 | $163.63 | 10,341 |
| 2025-04-09 | $161.99 | $161.99 | $161.05 | $161.65 | $161.65 | 16,941 |
| 2025-04-08 | $161.49 | $161.49 | $158.97 | $160.23 | $160.23 | 16,801 |
| 2025-04-07 | $159.11 | $160.27 | $158.69 | $159.88 | $159.88 | 12,322 |
| 2025-04-04 | $160.52 | $161.89 | $160.01 | $160.07 | $160.07 | 17,926 |
| 2025-04-03 | $163.00 | $163.00 | $161.09 | $161.50 | $161.50 | 14,115 |
| 2025-04-02 | $161.32 | $161.80 | $161.32 | $161.79 | $161.79 | 1,615 |
| 2025-04-01 | $162.91 | $162.91 | $161.10 | $161.70 | $161.70 | 14,833 |
| 2025-03-31 | $161.09 | $161.95 | $161.09 | $161.80 | $161.80 | 6,785 |
| 2025-03-28 | $161.81 | $162.41 | $161.27 | $161.75 | $161.75 | 5,390 |
| 2025-03-27 | $161.14 | $161.71 | $160.94 | $161.51 | $161.51 | 5,598 |
| 2025-03-26 | $161.79 | $161.80 | $160.41 | $161.02 | $161.02 | 3,424 |
| 2025-03-25 | $161.49 | $161.49 | $160.57 | $160.89 | $160.89 | 4,429 |
| 2025-03-24 | $160.22 | $160.97 | $160.00 | $160.00 | $160.00 | 2,532 |
| 2025-03-21 | $159.75 | $161.04 | $159.75 | $160.81 | $160.81 | 2,602 |
| 2025-03-20 | $160.67 | $161.44 | $160.10 | $161.08 | $161.08 | 2,664 |
| 2025-03-19 | $162.91 | $162.91 | $161.00 | $161.91 | $161.03 | 3,454 |
| 2025-03-18 | $161.00 | $161.76 | $160.64 | $161.66 | $160.78 | 6,972 |
| 2025-03-17 | $160.56 | $160.98 | $160.32 | $160.66 | $159.78 | 5,626 |
| 2025-03-14 | $160.00 | $160.25 | $159.50 | $160.03 | $159.16 | 4,161 |
| 2025-03-13 | $158.98 | $160.00 | $158.29 | $159.77 | $158.89 | 6,876 |
| 2025-03-12 | $157.00 | $158.74 | $156.07 | $158.06 | $157.20 | 5,702 |
| 2025-03-11 | $157.35 | $157.72 | $157.25 | $157.64 | $156.78 | 5,626 |
| 2025-03-10 | $157.23 | $157.34 | $155.24 | $155.51 | $154.66 | 8,816 |
| 2025-03-07 | $156.52 | $157.69 | $156.26 | $156.39 | $156.39 | 3,969 |
| 2025-03-06 | $157.75 | $157.75 | $156.13 | $156.13 | $156.13 | 3,554 |
| 2025-03-05 | $156.96 | $157.92 | $156.74 | $157.56 | $157.56 | 6,201 |
| 2025-03-04 | $157.92 | $157.92 | $156.14 | $156.86 | $156.86 | 8,666 |
| 2025-03-03 | $155.10 | $156.44 | $155.10 | $155.90 | $155.90 | 17,338 |
| 2025-02-28 | $154.28 | $154.28 | $153.07 | $153.82 | $153.82 | 5,789 |
| 2025-02-27 | $155.62 | $155.62 | $154.60 | $154.60 | $154.60 | 7,437 |
| 2025-02-26 | $156.64 | $157.07 | $156.39 | $156.59 | $156.59 | 2,117 |
| 2025-02-25 | $158.00 | $158.00 | $155.61 | $156.82 | $156.82 | 6,564 |
| 2025-02-24 | $160.44 | $160.44 | $157.51 | $158.39 | $158.39 | 6,777 |
| 2025-02-21 | $157.32 | $158.58 | $157.25 | $157.30 | $157.30 | 3,305 |
| 2025-02-20 | $159.50 | $159.98 | $158.59 | $159.74 | $157.81 | 5,702 |
| 2025-02-19 | $159.18 | $159.49 | $159.00 | $159.25 | $157.33 | 4,350 |
| 2025-02-18 | $159.38 | $159.40 | $159.38 | $159.40 | $157.47 | 1,388 |
| 2025-02-14 | $158.75 | $158.82 | $157.70 | $158.29 | $156.38 | 3,038 |
| 2025-02-13 | $159.23 | $159.23 | $158.56 | $158.90 | $156.98 | 13,174 |
| 2025-02-12 | $158.58 | $159.27 | $158.58 | $159.20 | $157.28 | 1,721 |
| 2025-02-11 | $159.28 | $159.28 | $158.82 | $159.09 | $157.16 | 2,682 |
| 2025-02-10 | $159.30 | $159.46 | $158.75 | $158.75 | $156.83 | 3,880 |
| 2025-02-07 | $158.05 | $159.20 | $158.05 | $159.04 | $157.12 | 1,051 |
| 2025-02-06 | $158.39 | $159.44 | $158.38 | $159.03 | $157.11 | 2,728 |
| 2025-02-05 | $158.61 | $158.98 | $158.51 | $158.90 | $156.98 | 4,231 |
| 2025-02-04 | $158.97 | $158.97 | $158.13 | $158.13 | $156.22 | 2,298 |
| 2025-02-03 | $153.65 | $158.58 | $153.65 | $158.49 | $156.58 | 5,861 |
| 2025-01-31 | $155.96 | $158.50 | $155.96 | $158.00 | $156.09 | 1,426 |
| 2025-01-30 | $157.20 | $158.45 | $157.20 | $157.98 | $156.07 | 2,521 |
| 2025-01-29 | $155.21 | $157.12 | $155.21 | $157.12 | $155.22 | 1,099 |
| 2025-01-28 | $157.21 | $157.95 | $155.00 | $157.18 | $155.28 | 2,751 |
| 2025-01-27 | $157.94 | $158.00 | $157.04 | $157.30 | $155.40 | 1,579 |
| 2025-01-24 | $157.76 | $157.76 | $157.75 | $157.75 | $157.75 | 1,137 |
| 2025-01-23 | $156.82 | $158.04 | $156.82 | $156.83 | $156.83 | 2,090 |
| 2025-01-22 | $156.36 | $157.94 | $156.36 | $156.82 | $156.82 | 2,136 |
| 2025-01-21 | $158.57 | $158.94 | $157.91 | $158.68 | $157.05 | 8,146 |
| 2025-01-17 | $157.55 | $157.80 | $156.88 | $157.80 | $156.18 | 3,630 |
| 2025-01-16 | $157.39 | $157.88 | $157.22 | $157.30 | $155.69 | 2,260 |
| 2025-01-15 | $156.25 | $157.27 | $156.25 | $157.00 | $155.39 | 1,502 |
| 2025-01-14 | $155.66 | $156.96 | $155.66 | $156.76 | $155.15 | 12,419 |
| 2025-01-13 | $155.34 | $155.60 | $155.33 | $155.60 | $154.00 | 1,709 |
| 2025-01-10 | $156.34 | $156.86 | $156.11 | $156.11 | $154.51 | 1,749 |
| 2025-01-08 | $155.81 | $155.90 | $154.66 | $155.90 | $155.90 | 3,160 |
| 2025-01-07 | $155.82 | $155.82 | $154.37 | $154.37 | $154.37 | 1,891 |
| 2025-01-06 | $153.29 | $154.26 | $153.29 | $154.26 | $154.26 | 1,528 |
| 2025-01-03 | $155.02 | $155.02 | $153.95 | $154.39 | $154.39 | 4,037 |
| 2025-01-02 | $154.00 | $155.20 | $154.00 | $154.42 | $154.42 | 10,524 |
| 2024-12-31 | $153.51 | $153.51 | $153.51 | $153.51 | $153.51 | 486 |
| 2024-12-30 | $151.62 | $153.01 | $151.62 | $152.70 | $152.70 | 3,504 |
| 2024-12-27 | $152.68 | $152.89 | $152.68 | $152.89 | $152.89 | 1,175 |
| 2024-12-26 | $152.51 | $153.29 | $152.51 | $153.01 | $153.01 | 1,445 |
| 2024-12-24 | $152.50 | $152.65 | $152.50 | $152.51 | $152.51 | 730 |
| 2024-12-23 | $152.37 | $152.96 | $152.37 | $152.84 | $152.84 | 1,542 |
| 2024-12-20 | $152.00 | $153.61 | $152.00 | $153.20 | $153.20 | 2,283 |
| 2024-12-19 | $152.91 | $152.91 | $152.20 | $152.28 | $151.61 | 1,062 |
| 2024-12-18 | $154.22 | $154.22 | $151.13 | $152.34 | $151.67 | 2,612 |
| 2024-12-17 | $154.50 | $154.92 | $154.14 | $154.92 | $154.24 | 1,946 |
| 2024-12-16 | $155.26 | $155.68 | $155.00 | $155.00 | $154.32 | 1,705 |
| 2024-12-13 | $154.90 | $155.10 | $154.90 | $155.10 | $154.41 | 501 |
| 2024-12-12 | $156.29 | $156.71 | $155.91 | $156.71 | $156.02 | 1,966 |
| 2024-12-11 | $157.50 | $158.10 | $157.13 | $158.04 | $157.34 | 1,755 |
| 2024-12-10 | $156.54 | $156.54 | $156.30 | $156.30 | $155.61 | 1,045 |
| 2024-12-09 | $156.15 | $156.15 | $154.62 | $154.62 | $153.94 | 3,683 |
| 2024-12-06 | $153.92 | $153.92 | $153.35 | $153.56 | $152.88 | 1,165 |
| 2024-12-05 | $154.00 | $154.00 | $152.50 | $152.83 | $152.15 | 1,663 |
| 2024-12-04 | $154.00 | $154.18 | $153.28 | $153.84 | $153.16 | 2,186 |
| 2024-12-03 | $154.00 | $154.00 | $152.93 | $153.35 | $152.67 | 1,754 |
| 2024-12-02 | $154.10 | $154.10 | $153.75 | $153.78 | $153.10 | 1,549 |
| 2024-11-29 | $154.97 | $154.97 | $154.16 | $154.72 | $154.04 | 911 |
| 2024-11-27 | $153.26 | $153.33 | $153.26 | $153.33 | $152.65 | 661 |
| 2024-11-26 | $153.69 | $153.69 | $152.50 | $152.75 | $152.08 | 1,856 |
| 2024-11-25 | $153.31 | $153.37 | $152.19 | $152.65 | $151.98 | 2,947 |
| 2024-11-22 | $156.77 | $157.74 | $156.77 | $157.00 | $156.31 | 1,109 |
| 2024-11-21 | $154.96 | $154.96 | $154.83 | $154.83 | $154.15 | 980 |
| 2024-11-20 | $155.07 | $155.07 | $152.46 | $154.25 | $153.57 | 1,551 |
| 2024-11-19 | $153.95 | $155.01 | $153.95 | $155.01 | $152.94 | 1,768 |
| 2024-11-18 | $153.73 | $153.80 | $152.84 | $153.55 | $151.50 | 4,361 |
| 2024-11-15 | $150.52 | $151.39 | $150.02 | $150.21 | $150.21 | 1,644 |
| 2024-11-14 | $150.31 | $152.01 | $150.31 | $151.50 | $151.50 | 1,627 |
| 2024-11-13 | $153.35 | $153.35 | $151.00 | $151.46 | $151.46 | 5,472 |
| 2024-11-12 | $153.36 | $153.41 | $152.27 | $153.00 | $153.00 | 2,677 |
| 2024-11-11 | $155.53 | $155.53 | $153.19 | $154.08 | $154.08 | 4,306 |
| 2024-11-08 | $158.23 | $158.23 | $157.04 | $157.49 | $157.49 | 1,686 |
| 2024-11-07 | $158.00 | $158.38 | $157.35 | $158.32 | $158.32 | 2,924 |
| 2024-11-06 | $155.55 | $156.48 | $155.00 | $156.29 | $156.29 | 5,674 |
| 2024-11-05 | $158.30 | $158.35 | $158.30 | $158.34 | $158.34 | 1,104 |
| 2024-11-04 | $158.98 | $158.98 | $158.18 | $158.64 | $158.64 | 1,799 |
| 2024-11-01 | $158.72 | $158.72 | $158.48 | $158.48 | $158.48 | 2,424 |
| 2024-10-31 | $158.72 | $158.72 | $157.81 | $158.64 | $158.64 | 1,259 |
| 2024-10-30 | $158.75 | $159.60 | $158.75 | $159.43 | $159.43 | 1,746 |
| 2024-10-29 | $158.40 | $159.43 | $158.39 | $158.62 | $158.62 | 2,984 |
| 2024-10-28 | $157.46 | $157.91 | $157.46 | $157.91 | $157.91 | 1,229 |
| 2024-10-25 | $158.15 | $158.20 | $158.15 | $158.20 | $158.20 | 861 |
| 2024-10-24 | $159.49 | $159.49 | $157.57 | $158.04 | $158.04 | 1,644 |
| 2024-10-23 | $157.11 | $157.59 | $156.38 | $156.38 | $156.38 | 2,122 |
| 2024-10-22 | $160.00 | $160.00 | $157.63 | $158.64 | $158.64 | 6,452 |
| 2024-10-21 | $160.00 | $160.75 | $159.48 | $159.74 | $157.45 | 5,566 |
| 2024-10-18 | $159.36 | $159.86 | $159.36 | $159.77 | $157.48 | 1,977 |
| 2024-10-17 | $157.57 | $159.20 | $157.57 | $158.30 | $156.03 | 1,434 |
| 2024-10-16 | $158.90 | $158.90 | $157.64 | $157.80 | $155.54 | 1,084 |
| 2024-10-15 | $157.64 | $157.64 | $157.02 | $157.53 | $157.53 | 1,483 |
| 2024-10-14 | $156.86 | $157.86 | $156.86 | $157.30 | $157.30 | 2,014 |
| 2024-10-11 | $156.69 | $157.26 | $156.69 | $157.00 | $157.00 | 3,028 |
| 2024-10-10 | $156.18 | $156.23 | $156.18 | $156.23 | $156.23 | 1,241 |
| 2024-10-09 | $155.88 | $155.90 | $155.64 | $155.90 | $155.90 | 1,632 |
| 2024-10-08 | $155.77 | $156.06 | $155.63 | $155.85 | $155.85 | 2,358 |
| 2024-10-07 | $156.21 | $156.22 | $155.57 | $156.22 | $156.22 | 3,400 |
| 2024-10-04 | $156.07 | $156.22 | $156.07 | $156.22 | $156.22 | 5,030 |
| 2024-10-03 | $156.02 | $156.02 | $156.02 | $156.02 | $156.02 | 387 |
| 2024-10-02 | $156.12 | $156.12 | $155.90 | $155.99 | $155.99 | 1,889 |
| 2024-10-01 | $156.11 | $156.21 | $155.64 | $155.64 | $155.64 | 1,499 |
| 2024-09-30 | $155.58 | $155.63 | $155.28 | $155.62 | $155.62 | 1,490 |
| 2024-09-27 | $155.41 | $155.69 | $155.29 | $155.58 | $155.58 | 3,262 |
| 2024-09-26 | $155.74 | $155.88 | $155.30 | $155.88 | $155.88 | 1,250 |
| 2024-09-25 | $156.07 | $156.07 | $155.55 | $155.55 | $155.55 | 783 |
| 2024-09-24 | $155.18 | $155.52 | $155.18 | $155.40 | $155.40 | 1,116 |
| 2024-09-23 | $155.11 | $155.50 | $154.78 | $155.20 | $155.20 | 1,372 |
| 2024-09-20 | $154.46 | $154.86 | $154.46 | $154.62 | $154.62 | 1,296 |
| 2024-09-19 | $156.05 | $156.70 | $155.92 | $156.14 | $153.94 | 1,765 |
| 2024-09-18 | $155.51 | $156.22 | $154.97 | $154.97 | $152.79 | 2,196 |
| 2024-09-17 | $155.98 | $155.98 | $155.60 | $155.64 | $153.45 | 1,124 |
| 2024-09-16 | $155.77 | $155.89 | $155.77 | $155.89 | $153.69 | 676 |
| 2024-09-13 | $155.01 | $155.90 | $155.01 | $155.90 | $153.71 | 1,043 |
| 2024-09-12 | $155.02 | $155.40 | $154.70 | $154.87 | $152.69 | 7,533 |
| 2024-09-11 | $154.30 | $154.55 | $154.30 | $154.55 | $152.38 | 1,223 |
| 2024-09-10 | $153.70 | $154.16 | $153.70 | $154.13 | $151.96 | 544 |
| 2024-09-09 | $152.47 | $154.37 | $152.47 | $153.58 | $151.42 | 1,839 |
| 2024-09-06 | $154.25 | $154.25 | $153.19 | $153.19 | $151.04 | 1,495 |
| 2024-09-05 | $153.35 | $153.86 | $153.35 | $153.43 | $151.27 | 3,899 |
| 2024-09-04 | $153.26 | $153.26 | $152.99 | $152.99 | $150.84 | 940 |
| 2024-09-03 | $153.61 | $153.70 | $153.01 | $153.18 | $151.03 | 1,669 |
| 2024-08-30 | $153.13 | $153.34 | $153.13 | $153.34 | $151.18 | 734 |
| 2024-08-29 | $153.25 | $153.59 | $153.14 | $153.43 | $151.27 | 3,482 |
| 2024-08-28 | $152.90 | $153.23 | $152.51 | $153.23 | $151.08 | 1,560 |
| 2024-08-27 | $152.98 | $153.25 | $152.98 | $153.25 | $151.09 | 1,137 |
| 2024-08-26 | $153.53 | $153.53 | $152.73 | $153.25 | $151.09 | 1,202 |
| 2024-08-23 | $152.50 | $152.96 | $152.50 | $152.51 | $150.37 | 1,968 |
| 2024-08-22 | $152.10 | $152.18 | $152.00 | $152.18 | $150.04 | 3,442 |
| 2024-08-21 | $152.50 | $152.50 | $152.50 | $152.50 | $150.36 | 655 |
| 2024-08-20 | $154.65 | $154.95 | $154.52 | $154.52 | $150.33 | 2,138 |
| 2024-08-19 | $153.13 | $154.45 | $153.13 | $153.95 | $149.77 | 3,713 |
| 2024-08-16 | $153.41 | $154.23 | $153.41 | $153.99 | $149.81 | 14,894 |
| 2024-08-15 | $152.35 | $152.56 | $152.35 | $152.52 | $148.38 | 3,083 |
| 2024-08-14 | $152.55 | $152.77 | $152.55 | $152.67 | $148.53 | 1,011 |
| 2024-08-13 | $152.17 | $153.42 | $151.96 | $151.96 | $147.84 | 3,283 |
| 2024-08-12 | $149.04 | $152.94 | $149.04 | $152.84 | $148.69 | 2,055 |
| 2024-08-09 | $151.25 | $151.81 | $151.25 | $151.81 | $147.69 | 1,772 |
| 2024-08-08 | $151.00 | $151.20 | $151.00 | $151.15 | $147.05 | 1,027 |
| 2024-08-07 | $150.16 | $150.40 | $149.56 | $149.56 | $145.50 | 1,529 |
| 2024-08-06 | $149.75 | $150.00 | $149.37 | $149.87 | $145.80 | 1,221 |
| 2024-08-05 | $149.04 | $150.30 | $148.70 | $150.18 | $146.10 | 2,545 |
| 2024-08-02 | $151.17 | $151.20 | $150.93 | $151.00 | $146.90 | 2,215 |
| 2024-08-01 | $151.49 | $151.78 | $151.33 | $151.62 | $147.50 | 1,432 |
| 2024-07-31 | $150.48 | $151.65 | $150.48 | $151.30 | $147.19 | 1,479 |
| 2024-07-30 | $149.72 | $150.47 | $149.66 | $150.47 | $146.39 | 1,446 |
| 2024-07-29 | $149.24 | $149.65 | $149.15 | $149.56 | $145.50 | 1,368 |
| 2024-07-26 | $149.22 | $149.60 | $148.93 | $149.60 | $145.54 | 1,684 |
| 2024-07-25 | $148.72 | $148.78 | $147.90 | $148.01 | $143.99 | 3,050 |
| 2024-07-24 | $150.30 | $150.30 | $149.78 | $150.01 | $145.94 | 1,175 |
| 2024-07-23 | $149.39 | $150.18 | $149.39 | $150.18 | $146.10 | 1,023 |
| 2024-07-22 | $149.66 | $149.66 | $149.20 | $149.31 | $145.26 | 3,869 |
| 2024-07-19 | $151.00 | $151.19 | $151.00 | $151.19 | $145.68 | 1,415 |
| 2024-07-18 | $152.52 | $152.68 | $152.52 | $152.54 | $146.98 | 1,287 |
| 2024-07-17 | $153.04 | $153.04 | $152.52 | $152.52 | $146.96 | 1,468 |
| 2024-07-16 | $152.18 | $152.72 | $152.18 | $152.49 | $146.93 | 1,162 |
| 2024-07-15 | $151.92 | $151.92 | $151.32 | $151.32 | $145.80 | 713 |
| 2024-07-12 | $151.35 | $151.40 | $151.12 | $151.38 | $151.38 | 4,025 |
| 2024-07-11 | $151.00 | $151.40 | $151.00 | $151.07 | $151.07 | 2,544 |
| 2024-07-10 | $150.48 | $150.48 | $149.81 | $149.88 | $149.88 | 1,140 |
| 2024-07-09 | $149.74 | $149.90 | $149.14 | $149.90 | $149.90 | 1,790 |
| 2024-07-08 | $150.00 | $150.00 | $149.12 | $149.67 | $149.67 | 1,679 |
| 2024-07-05 | $149.97 | $150.46 | $149.96 | $150.37 | $150.37 | 1,845 |
| 2024-07-03 | $149.12 | $149.12 | $149.12 | $149.12 | $149.12 | 428 |
| 2024-07-02 | $147.33 | $148.04 | $147.33 | $147.99 | $147.99 | 1,559 |
| 2024-07-01 | $147.98 | $147.98 | $147.90 | $147.90 | $147.90 | 587 |
| 2024-06-28 | $148.00 | $148.00 | $147.32 | $147.32 | $147.32 | 1,155 |
| 2024-06-27 | $147.71 | $147.71 | $147.71 | $147.71 | $147.71 | 457 |
| 2024-06-26 | $145.99 | $146.06 | $145.80 | $146.06 | $146.06 | 1,179 |
| 2024-06-25 | $147.26 | $147.36 | $147.26 | $147.36 | $147.36 | 1,012 |
| 2024-06-24 | $147.36 | $147.90 | $147.36 | $147.73 | $147.73 | 1,048 |
| 2024-06-21 | $141.74 | $148.69 | $141.74 | $147.00 | $147.00 | 3,329 |
| 2024-06-20 | $148.99 | $149.75 | $148.99 | $149.75 | $148.56 | 2,766 |
| 2024-06-18 | $148.57 | $148.57 | $148.57 | $148.57 | $147.39 | 520 |
| 2024-06-17 | $148.00 | $148.00 | $147.14 | $147.57 | $146.40 | 1,408 |
| 2024-06-14 | $148.05 | $148.65 | $148.01 | $148.65 | $148.65 | 917 |
| 2024-06-13 | $147.37 | $147.37 | $146.99 | $146.99 | $146.99 | 918 |
| 2024-06-12 | $149.16 | $149.16 | $148.14 | $148.51 | $148.51 | 983 |
| 2024-06-11 | $144.35 | $147.89 | $144.35 | $147.38 | $147.38 | 995 |
| 2024-06-10 | $146.87 | $147.43 | $146.87 | $147.43 | $147.43 | 668 |
| 2024-06-07 | $148.58 | $148.58 | $146.15 | $146.85 | $146.85 | 4,279 |
| 2024-06-06 | $150.91 | $150.91 | $150.50 | $150.50 | $150.50 | 540 |
| 2024-06-05 | $148.40 | $149.78 | $148.40 | $149.41 | $149.41 | 1,318 |
| 2024-06-04 | $149.06 | $149.06 | $147.66 | $148.38 | $148.38 | 1,448 |
| 2024-06-03 | $149.21 | $149.66 | $148.97 | $149.39 | $149.39 | 111,332 |
| 2024-04-19 | $151.30 | $151.68 | $151.01 | $151.68 | $151.68 | 2,317 |
| 2024-04-18 | $153.29 | $153.31 | $152.32 | $152.92 | $151.30 | 2,545 |
| 2024-04-17 | $152.16 | $152.90 | $152.16 | $152.57 | $150.95 | 1,826 |
| 2024-04-16 | $152.21 | $152.76 | $151.60 | $152.22 | $152.22 | 3,616 |
| 2024-04-15 | $150.54 | $152.39 | $150.26 | $152.39 | $152.39 | 4,593 |
| 2024-04-12 | $152.37 | $152.61 | $150.86 | $150.86 | $150.86 | 1,304 |
| 2024-04-11 | $151.66 | $151.94 | $151.44 | $151.44 | $151.44 | 2,567 |
| 2024-04-10 | $151.00 | $151.19 | $150.96 | $151.15 | $151.15 | 1,182 |
| 2024-04-09 | $151.15 | $151.74 | $151.02 | $151.06 | $151.06 | 2,712 |
| 2024-04-08 | $150.09 | $151.30 | $150.09 | $151.29 | $151.29 | 781 |
| 2024-04-05 | $151.39 | $151.39 | $151.04 | $151.11 | $151.11 | 1,291 |
| 2024-04-04 | $151.01 | $151.37 | $150.79 | $151.16 | $151.16 | 2,448 |
| 2024-04-03 | $150.03 | $151.16 | $150.03 | $150.89 | $150.89 | 2,580 |
| 2024-04-02 | $150.91 | $150.91 | $150.36 | $150.87 | $150.87 | 5,294 |
| 2024-04-01 | $150.01 | $150.58 | $150.01 | $150.20 | $150.20 | 3,894 |
| 2024-03-28 | $149.00 | $149.75 | $149.00 | $149.50 | $149.50 | 3,755 |
| 2024-03-27 | $149.00 | $149.00 | $148.30 | $148.52 | $148.52 | 2,670 |
| 2024-03-26 | $148.31 | $148.56 | $147.93 | $147.93 | $147.93 | 2,759 |
| 2024-03-25 | $147.39 | $148.10 | $147.39 | $147.80 | $147.80 | 2,881 |
| 2024-03-22 | $147.03 | $147.60 | $147.03 | $147.27 | $147.27 | 555 |
| 2024-03-21 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 339 |
| 2024-03-20 | $146.83 | $148.51 | $146.83 | $148.30 | $148.30 | 2,617 |
| 2024-03-19 | $146.57 | $146.74 | $146.43 | $146.49 | $146.49 | 1,277 |
| 2024-03-18 | $147.46 | $147.72 | $147.30 | $147.72 | $147.11 | 2,442 |
| 2024-03-15 | $147.60 | $147.60 | $147.08 | $147.08 | $146.48 | 992 |
| 2024-03-14 | $147.32 | $147.92 | $147.14 | $147.92 | $147.31 | 3,275 |
| 2024-03-13 | $147.92 | $148.29 | $147.64 | $148.29 | $147.68 | 999 |
| 2024-03-12 | $147.34 | $147.38 | $147.32 | $147.38 | $146.78 | 948 |
| 2024-03-11 | $147.99 | $148.05 | $147.64 | $147.65 | $147.05 | 2,950 |
| 2024-03-08 | $147.91 | $148.10 | $147.68 | $148.10 | $147.49 | 3,360 |
| 2024-03-07 | $146.66 | $147.05 | $146.66 | $147.05 | $146.45 | 1,393 |
| 2024-03-06 | $146.71 | $146.71 | $146.61 | $146.70 | $146.10 | 1,668 |
| 2024-03-05 | $148.10 | $148.10 | $146.60 | $147.00 | $146.40 | 5,239 |
| 2024-03-04 | $145.62 | $146.62 | $145.62 | $146.60 | $146.00 | 6,195 |
| 2024-03-01 | $144.41 | $145.79 | $144.41 | $145.52 | $144.92 | 5,889 |
| 2024-02-29 | $143.44 | $143.95 | $143.44 | $143.88 | $143.29 | 1,692 |
| 2024-02-28 | $142.66 | $142.83 | $142.66 | $142.82 | $142.23 | 2,200 |
| 2024-02-27 | $144.00 | $144.00 | $142.56 | $143.02 | $142.43 | 1,358 |
| 2024-02-26 | $142.71 | $143.04 | $142.05 | $142.78 | $142.19 | 3,464 |
| 2024-02-23 | $142.03 | $142.95 | $142.03 | $142.87 | $142.87 | 1,842 |
| 2024-02-22 | $142.02 | $142.37 | $142.00 | $142.37 | $142.37 | 1,768 |
| 2024-02-21 | $142.00 | $142.53 | $142.00 | $142.47 | $142.47 | 2,890 |
| 2024-02-20 | $142.03 | $142.61 | $141.90 | $141.90 | $141.90 | 1,525 |
| 2024-02-16 | $142.00 | $142.61 | $142.00 | $142.30 | $141.44 | 2,309 |
| 2024-02-15 | $141.79 | $141.84 | $141.01 | $141.52 | $140.66 | 1,941 |
| 2024-02-14 | $140.70 | $141.11 | $140.70 | $140.73 | $139.88 | 1,615 |
| 2024-02-13 | $141.33 | $141.33 | $140.91 | $141.28 | $140.42 | 2,167 |
| 2024-02-12 | $142.45 | $142.69 | $142.28 | $142.69 | $141.83 | 11,457 |
| 2024-02-09 | $143.25 | $143.25 | $142.60 | $143.24 | $142.37 | 1,596 |
| 2024-02-08 | $143.07 | $143.59 | $143.02 | $143.59 | $142.72 | 2,953 |
| 2024-02-07 | $143.08 | $143.84 | $143.08 | $143.84 | $142.97 | 5,527 |
| 2024-02-06 | $143.23 | $143.89 | $143.15 | $143.19 | $142.32 | 2,079 |
| 2024-02-05 | $140.58 | $142.58 | $140.58 | $142.58 | $141.72 | 784 |
| 2024-02-02 | $144.15 | $144.19 | $142.98 | $143.23 | $143.23 | 11,220 |
| 2024-02-01 | $144.01 | $144.73 | $144.01 | $144.73 | $144.73 | 6,673 |
| 2024-01-31 | $144.32 | $144.32 | $143.54 | $143.54 | $143.54 | 747 |
| 2024-01-30 | $143.25 | $143.30 | $143.25 | $143.30 | $143.30 | 683 |
| 2024-01-29 | $142.95 | $143.02 | $142.62 | $143.02 | $143.02 | 1,033 |
| 2024-01-26 | $143.25 | $143.25 | $142.13 | $142.60 | $142.60 | 1,464 |
| 2024-01-25 | $142.25 | $142.55 | $142.25 | $142.30 | $142.30 | 1,131 |
| 2024-01-24 | $142.64 | $142.64 | $141.64 | $142.11 | $142.11 | 17,128 |
| 2024-01-23 | $142.65 | $143.19 | $142.65 | $142.71 | $142.71 | 910 |
| 2024-01-22 | $144.98 | $144.99 | $142.57 | $142.57 | $142.57 | 1,105 |
| 2024-01-19 | $142.43 | $142.90 | $142.32 | $142.57 | $142.57 | 3,171 |
| 2024-01-18 | $142.94 | $143.50 | $142.94 | $143.38 | $142.36 | 3,120 |
| 2024-01-17 | $142.58 | $142.58 | $142.19 | $142.19 | $141.18 | 1,135 |
| 2024-01-16 | $144.03 | $144.40 | $143.33 | $143.49 | $142.47 | 5,415 |
| 2024-01-12 | $144.65 | $145.45 | $144.30 | $144.40 | $143.37 | 5,307 |
| 2024-01-11 | $144.00 | $144.00 | $142.88 | $143.26 | $142.24 | 1,922 |
| 2024-01-10 | $143.27 | $143.27 | $143.12 | $143.12 | $142.10 | 562 |
| 2024-01-09 | $143.57 | $143.79 | $143.40 | $143.52 | $143.52 | 1,792 |
| 2024-01-08 | $143.56 | $143.56 | $143.37 | $143.37 | $143.37 | 1,095 |
| 2024-01-05 | $144.55 | $144.75 | $144.48 | $144.55 | $144.55 | 5,146 |
| 2024-01-04 | $143.82 | $144.56 | $143.82 | $144.21 | $144.21 | 1,949 |
| 2024-01-03 | $143.33 | $144.23 | $143.33 | $144.00 | $144.00 | 4,517 |
| 2024-01-02 | $144.86 | $144.92 | $144.84 | $144.84 | $144.84 | 1,237 |
| 2023-12-29 | $144.49 | $144.96 | $144.49 | $144.84 | $144.84 | 1,691 |
| 2023-12-28 | $145.28 | $145.60 | $145.00 | $145.00 | $145.00 | 1,772 |
| 2023-12-27 | $145.00 | $145.56 | $145.00 | $145.56 | $145.56 | 3,558 |
| 2023-12-26 | $144.46 | $144.71 | $144.46 | $144.71 | $144.71 | 1,571 |
| 2023-12-22 | $144.23 | $145.00 | $144.07 | $144.07 | $144.07 | 2,997 |
| 2023-12-21 | $143.95 | $143.95 | $143.34 | $143.67 | $143.67 | 1,308 |
| 2023-12-20 | $143.71 | $143.71 | $143.01 | $143.26 | $143.26 | 2,089 |
| 2023-12-19 | $143.16 | $143.73 | $143.16 | $143.73 | $143.73 | 1,428 |
| 2023-12-18 | $143.44 | $143.70 | $143.19 | $143.35 | $143.35 | 1,575 |
| 2023-12-15 | $143.60 | $143.96 | $143.15 | $143.17 | $143.17 | 6,095 |
| 2023-12-14 | $143.99 | $144.14 | $143.46 | $143.60 | $143.60 | 4,247 |
| 2023-12-13 | $140.50 | $143.18 | $140.50 | $142.75 | $142.75 | 4,220 |
| 2023-12-12 | $140.53 | $140.84 | $140.53 | $140.84 | $140.84 | 1,547 |
| 2023-12-11 | $140.91 | $140.91 | $140.37 | $140.37 | $140.37 | 1,185 |
| 2023-12-08 | $141.70 | $142.30 | $141.65 | $142.12 | $142.12 | 2,745 |
| 2023-12-07 | $143.00 | $143.05 | $142.94 | $142.99 | $142.99 | 22,339 |
| 2023-12-06 | $142.63 | $143.31 | $142.63 | $142.74 | $142.74 | 2,383 |
| 2023-12-05 | $142.59 | $142.63 | $142.42 | $142.63 | $142.63 | 1,206 |
| 2023-12-04 | $143.38 | $143.38 | $142.38 | $142.70 | $142.70 | 2,462 |
| 2023-12-01 | $143.31 | $143.99 | $143.31 | $143.62 | $143.62 | 7,481 |
| 2023-11-30 | $143.01 | $143.23 | $143.01 | $143.20 | $143.20 | 1,238 |
| 2023-11-29 | $143.41 | $143.42 | $143.00 | $143.29 | $143.29 | 2,248 |
| 2023-11-28 | $142.60 | $143.42 | $142.60 | $143.42 | $143.42 | 2,505 |
| 2023-11-27 | $141.70 | $142.33 | $141.70 | $141.99 | $141.99 | 2,009 |
| 2023-11-24 | $140.92 | $141.67 | $140.92 | $141.35 | $141.35 | 1,043 |
| 2023-11-22 | $141.25 | $141.25 | $140.74 | $140.92 | $140.92 | 1,795 |
| 2023-11-21 | $141.44 | $141.70 | $141.05 | $141.06 | $141.06 | 4,484 |
| 2023-11-20 | $137.58 | $140.31 | $137.58 | $140.31 | $140.31 | 3,659 |
| 2023-11-17 | $141.96 | $142.08 | $141.52 | $141.80 | $140.28 | 1,746 |
| 2023-11-16 | $141.05 | $141.81 | $141.05 | $141.59 | $140.08 | 3,109 |
| 2023-11-15 | $140.36 | $140.83 | $140.36 | $140.46 | $138.96 | 1,337 |
| 2023-11-14 | $140.90 | $140.96 | $140.38 | $140.76 | $139.26 | 1,645 |
| 2023-11-13 | $139.00 | $139.90 | $139.00 | $139.64 | $138.15 | 2,087 |
| 2023-11-10 | $139.65 | $139.65 | $138.88 | $139.05 | $139.05 | 4,264 |
| 2023-11-09 | $139.57 | $140.29 | $139.57 | $139.89 | $139.89 | 11,027 |
| 2023-11-08 | $139.71 | $139.71 | $139.58 | $139.58 | $139.58 | 1,318 |
| 2023-11-07 | $140.15 | $140.15 | $139.83 | $139.90 | $139.90 | 2,866 |
| 2023-11-06 | $140.00 | $140.26 | $140.00 | $140.25 | $140.25 | 2,076 |
| 2023-11-03 | $139.99 | $140.31 | $139.95 | $140.28 | $140.28 | 2,891 |
| 2023-11-02 | $139.95 | $139.95 | $139.78 | $139.81 | $139.81 | 7,313 |
| 2023-11-01 | $139.59 | $140.00 | $139.59 | $139.92 | $139.92 | 4,712 |
| 2023-10-31 | $140.00 | $140.00 | $139.69 | $139.79 | $139.79 | 2,890 |
| 2023-10-30 | $139.33 | $139.70 | $139.33 | $139.70 | $139.70 | 982 |
| 2023-10-27 | $139.25 | $140.02 | $139.25 | $139.80 | $139.80 | 8,276 |
| 2023-10-26 | $139.33 | $139.86 | $139.33 | $139.59 | $139.59 | 2,204 |
| 2023-10-25 | $139.53 | $139.53 | $139.30 | $139.30 | $139.30 | 861 |
| 2023-10-24 | $139.25 | $139.48 | $139.22 | $139.48 | $139.48 | 1,717 |
| 2023-10-23 | $138.98 | $139.31 | $138.95 | $139.30 | $139.30 | 2,611 |
| 2023-10-20 | $138.93 | $139.29 | $138.88 | $138.88 | $138.88 | 2,240 |
| 2023-10-19 | $138.34 | $139.18 | $138.34 | $139.18 | $139.18 | 2,272 |
| 2023-10-18 | $138.69 | $138.69 | $138.59 | $138.65 | $138.25 | 1,307 |
| 2023-10-17 | $138.12 | $138.35 | $138.12 | $138.35 | $137.95 | 1,882 |
| 2023-10-16 | $138.00 | $138.04 | $137.53 | $137.75 | $137.35 | 1,638 |
| 2023-10-13 | $136.00 | $138.26 | $136.00 | $138.09 | $137.69 | 4,345 |
| 2023-10-12 | $135.40 | $135.40 | $135.14 | $135.14 | $134.75 | 1,585 |
| 2023-10-11 | $134.98 | $135.53 | $134.98 | $135.35 | $134.96 | 1,501 |
| 2023-10-10 | $134.26 | $134.98 | $134.26 | $134.31 | $133.92 | 1,315 |
| 2023-10-09 | $133.58 | $134.55 | $133.58 | $134.55 | $134.16 | 2,024 |
| 2023-10-06 | $132.00 | $132.68 | $132.00 | $132.52 | $132.14 | 3,032 |
| 2023-10-05 | $131.70 | $131.82 | $131.47 | $131.47 | $131.09 | 1,123 |
| 2023-10-04 | $131.74 | $131.99 | $131.57 | $131.71 | $131.33 | 1,269 |
| 2023-10-03 | $131.89 | $132.22 | $131.77 | $131.99 | $131.61 | 3,047 |
| 2023-10-02 | $133.00 | $133.00 | $132.38 | $132.45 | $132.07 | 13,122 |
| 2023-09-29 | $135.38 | $135.38 | $133.83 | $133.96 | $133.57 | 2,493 |
| 2023-09-28 | $135.52 | $135.54 | $134.74 | $135.28 | $135.28 | 2,064 |
| 2023-09-27 | $136.69 | $136.69 | $135.54 | $135.54 | $135.54 | 1,767 |
| 2023-09-26 | $137.97 | $137.97 | $137.21 | $137.50 | $137.50 | 2,436 |
| 2023-09-25 | $138.53 | $138.87 | $138.53 | $138.73 | $138.73 | 2,295 |
| 2023-09-22 | $139.06 | $139.10 | $138.90 | $138.90 | $138.90 | 961 |
| 2023-09-21 | $138.90 | $139.05 | $138.46 | $139.05 | $139.05 | 1,228 |
| 2023-09-20 | $138.55 | $140.48 | $138.55 | $139.50 | $139.50 | 2,169 |
| 2023-09-19 | $139.23 | $139.34 | $139.23 | $139.25 | $139.25 | 2,089 |
| 2023-09-18 | $139.81 | $139.88 | $139.81 | $139.84 | $139.53 | 1,333 |
| 2023-09-15 | $139.29 | $139.60 | $139.20 | $139.20 | $138.89 | 2,130 |
| 2023-09-14 | $138.00 | $138.58 | $138.00 | $138.58 | $138.27 | 1,564 |
| 2023-09-13 | $138.13 | $138.28 | $138.13 | $138.28 | $137.97 | 667 |
| 2023-09-12 | $138.82 | $138.82 | $138.28 | $138.50 | $138.19 | 1,235 |
| 2023-09-11 | $139.54 | $139.88 | $138.89 | $139.00 | $138.69 | 2,972 |
| 2023-09-08 | $139.30 | $139.30 | $138.69 | $139.15 | $139.15 | 2,315 |
| 2023-09-07 | $138.75 | $138.75 | $138.67 | $138.67 | $138.67 | 736 |
| 2023-09-06 | $138.68 | $138.75 | $138.68 | $138.75 | $138.75 | 811 |
| 2023-09-05 | $141.54 | $141.54 | $139.25 | $139.25 | $139.25 | 1,841 |
| 2023-09-01 | $140.39 | $140.55 | $140.21 | $140.22 | $140.22 | 1,570 |
| 2023-08-31 | $140.52 | $140.62 | $140.24 | $140.24 | $140.24 | 1,964 |
| 2023-08-30 | $140.45 | $141.08 | $140.39 | $140.60 | $140.60 | 1,622 |
| 2023-08-29 | $139.97 | $140.26 | $138.90 | $140.01 | $140.01 | 2,594 |
| 2023-08-28 | $138.65 | $139.47 | $138.65 | $138.89 | $138.89 | 1,613 |
| 2023-08-25 | $138.60 | $138.60 | $138.18 | $138.27 | $138.27 | 1,122 |
| 2023-08-24 | $138.19 | $139.14 | $138.19 | $138.68 | $138.68 | 1,939 |
| 2023-08-23 | $138.00 | $138.53 | $138.00 | $138.53 | $138.53 | 3,372 |
| 2023-08-22 | $136.80 | $137.54 | $136.67 | $137.48 | $137.48 | 20,813 |
| 2023-08-21 | $137.08 | $137.22 | $137.00 | $137.10 | $137.10 | 1,700 |
| 2023-08-18 | $139.07 | $139.07 | $137.90 | $138.29 | $138.29 | 1,955 |
| 2023-08-17 | $138.70 | $138.70 | $137.49 | $138.02 | $138.02 | 2,776 |
| 2023-08-16 | $139.02 | $139.02 | $138.69 | $138.69 | $138.69 | 1,021 |
| 2023-08-15 | $139.11 | $139.11 | $138.84 | $139.01 | $139.01 | 1,431 |
| 2023-08-14 | $139.39 | $139.75 | $139.10 | $139.41 | $139.41 | 38,379 |
| 2023-08-11 | $139.78 | $140.13 | $139.21 | $139.45 | $139.45 | 2,505 |
| 2023-08-10 | $140.37 | $140.37 | $139.60 | $139.82 | $139.82 | 2,750 |
| 2023-08-09 | $140.00 | $140.09 | $139.52 | $139.53 | $139.53 | 3,126 |
| 2023-08-08 | $140.48 | $140.68 | $140.26 | $140.47 | $140.47 | 1,743 |
| 2023-08-07 | $141.13 | $141.24 | $140.80 | $141.24 | $141.24 | 2,216 |
| 2023-08-04 | $141.11 | $141.73 | $141.11 | $141.25 | $141.25 | 2,226 |
| 2023-08-03 | $141.19 | $141.19 | $140.67 | $140.98 | $140.98 | 3,733 |
| 2023-08-02 | $141.50 | $141.50 | $140.80 | $141.00 | $141.00 | 1,237 |
| 2023-08-01 | $141.98 | $141.98 | $141.09 | $141.73 | $141.73 | 1,678 |
| 2023-07-31 | $142.16 | $142.86 | $142.16 | $142.65 | $142.65 | 2,450 |
| 2023-07-28 | $142.17 | $142.30 | $142.01 | $142.02 | $142.02 | 3,952 |
| 2023-07-27 | $142.59 | $142.59 | $141.13 | $141.55 | $141.55 | 3,422 |
| 2023-07-26 | $142.49 | $142.55 | $142.43 | $142.55 | $142.55 | 2,163 |
| 2023-07-25 | $141.61 | $142.30 | $141.61 | $142.30 | $142.30 | 2,370 |
| 2023-07-24 | $141.81 | $141.88 | $141.54 | $141.76 | $141.76 | 4,224 |
| 2023-07-21 | $142.00 | $142.12 | $141.66 | $142.12 | $142.12 | 1,260 |
| 2023-07-20 | $142.50 | $142.50 | $142.30 | $142.30 | $142.30 | 733 |
| 2023-07-19 | $142.02 | $142.75 | $142.02 | $142.45 | $142.45 | 1,717 |
| 2023-07-18 | $143.06 | $143.81 | $142.92 | $143.66 | $142.64 | 2,698 |
| 2023-07-17 | $142.49 | $142.69 | $142.37 | $142.69 | $142.69 | 2,284 |
| 2023-07-14 | $142.97 | $143.00 | $142.12 | $142.62 | $142.62 | 1,884 |
| 2023-07-13 | $142.85 | $143.00 | $142.60 | $142.87 | $142.87 | 2,007 |
| 2023-07-12 | $142.30 | $142.76 | $142.30 | $142.47 | $142.47 | 10,044 |
| 2023-07-11 | $140.71 | $141.00 | $140.71 | $141.00 | $141.00 | 4,425 |
| 2023-07-10 | $140.24 | $140.86 | $140.24 | $140.63 | $140.63 | 2,035 |
| 2023-07-07 | $141.15 | $141.15 | $140.44 | $140.53 | $140.53 | 1,269 |
| 2023-07-06 | $139.84 | $139.84 | $139.07 | $139.51 | $139.51 | 6,271 |
| 2023-07-05 | $140.74 | $140.74 | $139.75 | $139.75 | $139.75 | 2,974 |
| 2023-07-03 | $140.37 | $140.37 | $140.37 | $140.37 | $140.37 | 1,271 |
| 2023-06-30 | $139.70 | $140.03 | $139.70 | $139.87 | $139.87 | 1,832 |
| 2023-06-29 | $138.90 | $139.05 | $138.50 | $139.05 | $139.05 | 2,183 |
| 2023-06-28 | $140.23 | $140.23 | $139.21 | $139.41 | $139.41 | 3,810 |
| 2023-06-27 | $140.72 | $140.72 | $139.50 | $140.16 | $140.16 | 2,998 |
| 2023-06-26 | $139.80 | $140.36 | $139.80 | $140.20 | $140.20 | 1,317 |
| 2023-06-23 | $141.04 | $141.04 | $139.81 | $139.81 | $139.81 | 1,554 |
| 2023-06-22 | $139.24 | $139.99 | $139.23 | $139.50 | $139.50 | 1,876 |
| 2023-06-21 | $140.00 | $141.21 | $140.00 | $140.65 | $140.65 | 2,211 |
| 2023-06-20 | $140.70 | $141.38 | $140.60 | $140.88 | $140.88 | 3,545 |
| 2023-06-16 | $143.90 | $144.29 | $143.61 | $143.81 | $143.81 | 2,875 |
| 2023-06-15 | $143.51 | $143.86 | $143.10 | $143.86 | $143.86 | 3,612 |
| 2023-06-14 | $143.35 | $143.50 | $143.00 | $143.00 | $143.00 | 1,485 |
| 2023-06-13 | $143.69 | $143.69 | $142.70 | $142.85 | $142.85 | 3,243 |
| 2023-06-12 | $143.46 | $143.88 | $143.32 | $143.69 | $143.69 | 1,681 |
| 2023-06-09 | $143.68 | $144.00 | $143.68 | $143.79 | $143.79 | 1,475 |
| 2023-06-08 | $144.26 | $144.26 | $143.78 | $143.80 | $143.80 | 1,981 |
| 2023-06-07 | $143.95 | $143.95 | $142.27 | $142.74 | $142.74 | 1,951 |
| 2023-06-06 | $143.84 | $144.26 | $143.46 | $143.82 | $143.82 | 2,659 |
| 2023-06-05 | $142.60 | $143.85 | $142.60 | $143.70 | $143.70 | 6,712 |
| 2023-06-02 | $144.11 | $144.24 | $143.29 | $143.29 | $143.29 | 2,577 |
| 2023-06-01 | $144.58 | $145.21 | $144.58 | $144.90 | $144.90 | 3,758 |
| 2023-05-31 | $144.13 | $144.46 | $143.61 | $144.23 | $144.23 | 2,593 |
| 2023-05-30 | $142.34 | $143.83 | $142.34 | $143.45 | $143.45 | 3,324 |
| 2023-05-26 | $142.16 | $142.80 | $142.16 | $142.80 | $142.80 | 2,365 |
| 2023-05-25 | $142.25 | $142.78 | $142.22 | $142.28 | $142.28 | 3,282 |
| 2023-05-24 | $144.20 | $144.30 | $143.20 | $143.53 | $143.53 | 3,579 |
| 2023-05-23 | $143.77 | $144.58 | $143.71 | $144.45 | $144.45 | 4,732 |
| 2023-05-22 | $144.08 | $144.44 | $144.00 | $144.16 | $144.16 | 9,147 |
| 2023-05-19 | $144.57 | $144.89 | $143.27 | $144.79 | $144.79 | 3,901 |
| 2023-05-18 | $146.23 | $146.23 | $144.81 | $145.45 | $145.45 | 4,146 |
| 2023-05-17 | $147.00 | $147.39 | $146.45 | $146.64 | $146.64 | 1,983 |
| 2023-05-16 | $149.08 | $149.08 | $145.01 | $147.36 | $147.36 | 2,609 |
| 2023-05-15 | $148.64 | $148.99 | $148.16 | $148.43 | $148.43 | 3,336 |
| 2023-05-12 | $148.30 | $148.81 | $148.09 | $148.09 | $148.09 | 1,772 |
| 2023-05-11 | $148.66 | $148.66 | $148.28 | $148.28 | $148.28 | 981 |
| 2023-05-10 | $148.85 | $149.00 | $140.77 | $148.87 | $148.87 | 2,813 |
| 2023-05-09 | $149.67 | $149.67 | $149.20 | $149.32 | $149.32 | 2,945 |
| 2023-05-08 | $148.08 | $149.00 | $148.06 | $148.06 | $148.06 | 3,889 |
| 2023-05-05 | $147.98 | $148.00 | $147.22 | $148.00 | $148.00 | 2,302 |
| 2023-05-04 | $148.52 | $149.45 | $148.52 | $149.44 | $149.44 | 2,368 |
| 2023-05-03 | $147.51 | $148.50 | $147.33 | $148.50 | $148.50 | 3,954 |
| 2023-05-02 | $147.81 | $147.81 | $147.40 | $147.58 | $147.58 | 2,047 |
| 2023-05-01 | $146.44 | $146.44 | $145.53 | $145.56 | $145.56 | 5,373 |
| 2023-04-28 | $145.96 | $146.30 | $145.96 | $146.17 | $146.17 | 2,158 |
| 2023-04-27 | $145.30 | $146.33 | $145.19 | $146.33 | $146.33 | 2,077 |
| 2023-04-26 | $146.53 | $146.80 | $145.96 | $145.96 | $145.96 | 1,960 |
| 2023-04-25 | $146.80 | $147.73 | $146.46 | $146.72 | $146.72 | 2,371 |
| 2023-04-24 | $145.27 | $145.77 | $144.83 | $145.77 | $145.77 | 2,921 |
| 2023-04-21 | $145.94 | $145.94 | $145.28 | $145.75 | $145.75 | 1,346 |
| 2023-04-20 | $145.72 | $147.09 | $145.72 | $146.45 | $146.45 | 4,411 |
| 2023-04-19 | $146.20 | $146.63 | $145.70 | $146.37 | $146.37 | 3,616 |
| 2023-04-18 | $147.99 | $148.60 | $146.90 | $148.26 | $146.66 | 3,869 |
| 2023-04-17 | $147.82 | $148.00 | $147.33 | $148.00 | $146.40 | 3,845 |
| 2023-04-14 | $148.67 | $148.67 | $147.92 | $148.07 | $146.46 | 5,392 |
| 2023-04-13 | $148.77 | $149.24 | $148.70 | $149.00 | $147.39 | 2,404 |
| 2023-04-12 | $148.98 | $148.98 | $148.25 | $148.64 | $147.03 | 4,419 |
| 2023-04-11 | $149.33 | $149.33 | $148.24 | $148.31 | $146.71 | 12,598 |
| 2023-04-10 | $148.36 | $148.36 | $148.06 | $148.31 | $146.71 | 5,935 |
| 2023-04-06 | $148.09 | $148.45 | $148.09 | $148.17 | $146.57 | 2,581 |
| 2023-04-05 | $148.05 | $148.60 | $148.03 | $148.03 | $146.43 | 5,712 |
| 2023-04-04 | $148.04 | $148.05 | $147.51 | $147.99 | $146.39 | 3,973 |
| 2023-04-03 | $147.44 | $148.10 | $147.44 | $147.74 | $146.14 | 8,130 |
| 2023-03-31 | $147.66 | $148.20 | $147.42 | $147.79 | $146.19 | 3,874 |
| 2023-03-30 | $147.05 | $147.88 | $147.05 | $147.70 | $147.70 | 3,083 |
| 2023-03-29 | $147.50 | $147.60 | $147.48 | $147.56 | $147.56 | 2,833 |
| 2023-03-28 | $147.33 | $147.36 | $147.15 | $147.29 | $147.29 | 4,137 |
| 2023-03-27 | $146.95 | $147.33 | $146.56 | $147.33 | $147.33 | 2,062 |
| 2023-03-24 | $147.30 | $147.48 | $147.15 | $147.48 | $147.48 | 4,385 |
| 2023-03-23 | $147.06 | $147.75 | $143.16 | $147.22 | $147.22 | 3,525 |
| 2023-03-22 | $145.50 | $147.64 | $145.50 | $147.00 | $147.00 | 9,192 |
| 2023-03-21 | $146.55 | $146.82 | $146.25 | $146.47 | $146.47 | 3,035 |
| 2023-03-20 | $147.30 | $148.18 | $147.20 | $148.06 | $148.06 | 12,412 |
| 2023-03-17 | $148.00 | $148.00 | $146.27 | $147.71 | $147.71 | 5,946 |
| 2023-03-16 | $145.03 | $147.00 | $145.03 | $146.40 | $146.40 | 26,566 |
| 2023-03-15 | $146.02 | $148.10 | $142.74 | $146.12 | $146.12 | 56,525 |
| 2023-03-14 | $145.59 | $146.48 | $145.59 | $146.11 | $146.11 | 15,314 |
| 2023-03-13 | $146.73 | $146.73 | $144.74 | $146.48 | $146.48 | 6,292 |
| 2023-03-10 | $144.15 | $145.01 | $144.15 | $145.01 | $145.01 | 4,597 |
| 2023-03-09 | $142.17 | $142.83 | $142.17 | $142.65 | $142.65 | 2,380 |
| 2023-03-08 | $141.35 | $141.54 | $141.18 | $141.27 | $141.27 | 1,767 |
| 2023-03-07 | $142.79 | $142.79 | $141.35 | $141.36 | $141.36 | 5,818 |
| 2023-03-06 | $144.35 | $144.36 | $143.74 | $143.78 | $143.78 | 16,542 |
| 2023-03-03 | $143.70 | $144.70 | $143.41 | $144.70 | $144.70 | 3,101 |
| 2023-03-02 | $142.87 | $143.24 | $142.83 | $143.03 | $143.03 | 6,415 |
| 2023-03-01 | $142.99 | $143.53 | $142.99 | $143.25 | $143.25 | 2,276 |
| 2023-02-28 | $142.19 | $142.76 | $142.19 | $142.48 | $142.48 | 1,958 |
| 2023-02-27 | $143.97 | $143.97 | $141.51 | $141.69 | $141.69 | 1,756 |
| 2023-02-24 | $141.07 | $141.20 | $141.00 | $141.11 | $141.11 | 3,759 |
| 2023-02-23 | $142.30 | $142.47 | $141.81 | $142.15 | $142.15 | 4,469 |
| 2023-02-22 | $142.21 | $142.96 | $142.10 | $142.10 | $142.10 | 5,906 |
| 2023-02-21 | $143.94 | $143.94 | $142.69 | $143.09 | $143.09 | 4,690 |
| 2023-02-17 | $144.00 | $145.27 | $143.87 | $145.15 | $145.15 | 6,739 |
| 2023-02-16 | $144.16 | $145.16 | $144.16 | $144.52 | $144.52 | 5,369 |
| 2023-02-15 | $144.75 | $144.77 | $144.40 | $144.77 | $144.77 | 6,247 |
| 2023-02-14 | $145.13 | $146.02 | $145.13 | $145.79 | $145.79 | 4,810 |
| 2023-02-13 | $145.84 | $145.94 | $145.59 | $145.80 | $145.80 | 4,397 |
| 2023-02-10 | $146.38 | $146.38 | $146.22 | $146.22 | $146.22 | 4,031 |
| 2023-02-09 | $147.33 | $147.55 | $146.12 | $146.12 | $146.12 | 2,828 |
| 2023-02-08 | $147.35 | $147.35 | $146.78 | $147.10 | $147.10 | 5,694 |
| 2023-02-07 | $146.56 | $147.17 | $146.56 | $147.17 | $147.17 | 11,597 |
| 2023-02-06 | $146.77 | $146.83 | $146.38 | $146.40 | $146.40 | 3,778 |
| 2023-02-03 | $147.44 | $147.51 | $145.75 | $146.35 | $146.35 | 7,766 |
| 2023-02-02 | $150.37 | $150.37 | $149.29 | $149.42 | $149.42 | 6,510 |
| 2023-02-01 | $149.59 | $150.83 | $149.59 | $150.58 | $150.58 | 7,275 |
| 2023-01-31 | $149.40 | $149.93 | $149.40 | $149.90 | $149.90 | 10,941 |
| 2023-01-30 | $149.62 | $149.62 | $149.31 | $149.31 | $149.31 | 1,457 |
| 2023-01-27 | $149.50 | $149.74 | $149.20 | $149.74 | $149.74 | 3,324 |
| 2023-01-26 | $149.51 | $149.70 | $149.24 | $149.70 | $149.70 | 6,190 |
| 2023-01-25 | $149.38 | $150.10 | $149.38 | $150.10 | $150.10 | 1,929 |
| 2023-01-24 | $149.10 | $149.79 | $149.10 | $149.65 | $149.65 | 3,140 |
| 2023-01-23 | $150.07 | $150.07 | $148.91 | $149.49 | $149.49 | 4,522 |
| 2023-01-20 | $149.05 | $149.35 | $148.99 | $149.14 | $149.14 | 3,782 |
| 2023-01-19 | $148.58 | $149.26 | $148.53 | $149.10 | $149.10 | 5,816 |
| 2023-01-18 | $151.80 | $151.80 | $149.73 | $149.88 | $148.15 | 5,284 |
| 2023-01-17 | $150.46 | $150.46 | $149.72 | $150.29 | $148.55 | 5,854 |
| 2023-01-13 | $150.01 | $150.58 | $150.00 | $150.58 | $148.84 | 6,035 |
| 2023-01-12 | $149.59 | $149.74 | $149.13 | $149.57 | $147.84 | 4,287 |
| 2023-01-11 | $148.98 | $149.21 | $148.57 | $149.05 | $147.33 | 4,286 |
| 2023-01-10 | $148.98 | $149.14 | $148.95 | $149.10 | $147.38 | 6,804 |
| 2023-01-09 | $149.00 | $149.05 | $148.85 | $149.05 | $147.33 | 3,942 |
| 2023-01-06 | $148.25 | $148.87 | $148.25 | $148.80 | $147.08 | 5,562 |
| 2023-01-05 | $147.96 | $148.23 | $147.71 | $148.23 | $146.52 | 3,756 |
| 2023-01-04 | $148.44 | $148.44 | $148.13 | $148.26 | $146.55 | 5,751 |
| 2023-01-03 | $147.73 | $148.00 | $147.48 | $147.70 | $145.99 | 5,109 |
| 2022-12-30 | $146.94 | $147.11 | $146.78 | $147.07 | $147.07 | 6,850 |
| 2022-12-29 | $146.53 | $146.96 | $146.53 | $146.75 | $146.75 | 4,365 |
| 2022-12-28 | $146.34 | $146.44 | $145.67 | $146.16 | $146.16 | 5,162 |
| 2022-12-27 | $145.38 | $147.26 | $145.38 | $146.40 | $146.40 | 3,983 |
| 2022-12-23 | $145.51 | $145.87 | $145.51 | $145.75 | $145.75 | 2,740 |
| 2022-12-22 | $145.98 | $145.98 | $145.06 | $145.50 | $145.50 | 2,898 |
| 2022-12-21 | $146.62 | $146.64 | $146.45 | $146.50 | $146.50 | 9,313 |
| 2022-12-20 | $146.57 | $146.67 | $146.15 | $146.43 | $146.43 | 7,363 |
| 2022-12-19 | $150.00 | $150.00 | $149.15 | $149.53 | $145.61 | 14,914 |
| 2022-12-16 | $148.72 | $149.25 | $148.72 | $149.25 | $145.34 | 1,581 |
| 2022-12-15 | $148.59 | $148.88 | $148.29 | $148.85 | $144.95 | 3,074 |
| 2022-12-14 | $150.08 | $152.00 | $149.69 | $152.00 | $148.01 | 2,390 |
| 2022-12-13 | $150.04 | $150.46 | $149.70 | $149.75 | $145.82 | 20,438 |
| 2022-12-12 | $149.25 | $149.25 | $148.15 | $148.40 | $144.51 | 3,178 |
| 2022-12-09 | $148.77 | $151.52 | $148.67 | $149.12 | $145.21 | 4,304 |
| 2022-12-08 | $148.62 | $148.72 | $148.41 | $148.41 | $144.52 | 14,498 |
| 2022-12-07 | $148.51 | $148.59 | $148.27 | $148.59 | $144.69 | 2,052 |
| 2022-12-06 | $148.34 | $148.34 | $148.20 | $148.20 | $144.31 | 2,567 |
| 2022-12-05 | $148.37 | $148.37 | $148.10 | $148.10 | $144.22 | 3,196 |
| 2022-12-02 | $148.54 | $148.54 | $148.37 | $148.37 | $144.48 | 2,148 |
| 2022-12-01 | $148.30 | $148.60 | $148.30 | $148.44 | $144.55 | 11,742 |
| 2022-11-30 | $147.87 | $147.96 | $147.59 | $147.59 | $143.72 | 1,628 |
| 2022-11-29 | $147.35 | $147.77 | $147.33 | $147.33 | $143.47 | 2,054 |
| 2022-11-28 | $147.44 | $147.44 | $146.96 | $147.05 | $143.20 | 3,925 |
| 2022-11-25 | $147.31 | $147.59 | $147.31 | $147.59 | $143.72 | 718 |
| 2022-11-23 | $146.74 | $147.29 | $143.58 | $147.21 | $143.35 | 3,852 |
| 2022-11-22 | $146.99 | $147.00 | $146.57 | $146.57 | $142.73 | 1,433 |
| 2022-11-21 | $146.50 | $146.70 | $146.43 | $146.60 | $146.60 | 1,574 |
| 2022-11-18 | $147.01 | $147.10 | $146.80 | $146.80 | $146.80 | 6,770 |
| 2022-11-17 | $148.42 | $148.47 | $148.20 | $148.42 | $147.15 | 2,341 |
| 2022-11-16 | $148.74 | $148.76 | $148.56 | $148.64 | $147.37 | 9,691 |
| 2022-11-15 | $148.63 | $148.63 | $148.49 | $148.62 | $147.35 | 3,219 |
| 2022-11-14 | $150.52 | $150.52 | $148.34 | $148.40 | $147.13 | 28,782 |
| 2022-11-11 | $148.21 | $148.34 | $148.14 | $148.27 | $147.00 | 1,935 |
| 2022-11-10 | $147.48 | $148.00 | $147.48 | $147.81 | $147.81 | 6,745 |
| 2022-11-09 | $146.36 | $146.50 | $145.57 | $145.57 | $145.57 | 4,812 |
| 2022-11-08 | $143.85 | $146.27 | $143.85 | $146.07 | $146.07 | 2,198 |
| 2022-11-07 | $143.74 | $143.95 | $143.69 | $143.69 | $143.69 | 11,774 |
| 2022-11-04 | $142.73 | $144.04 | $142.73 | $144.00 | $144.00 | 18,078 |
| 2022-11-03 | $139.27 | $140.31 | $139.27 | $139.76 | $139.76 | 5,239 |
| 2022-11-02 | $142.04 | $142.72 | $140.56 | $140.56 | $140.56 | 4,142 |
| 2022-11-01 | $141.79 | $141.79 | $141.17 | $141.47 | $141.47 | 3,370 |
| 2022-10-31 | $140.60 | $140.82 | $140.16 | $140.16 | $140.16 | 2,650 |
| 2022-10-28 | $141.20 | $141.40 | $140.79 | $141.05 | $141.05 | 3,806 |
| 2022-10-27 | $142.18 | $142.36 | $142.04 | $142.27 | $142.27 | 2,860 |
| 2022-10-26 | $142.61 | $142.86 | $142.42 | $142.50 | $142.50 | 3,966 |
| 2022-10-25 | $142.23 | $142.23 | $141.56 | $141.56 | $141.56 | 5,649 |
| 2022-10-24 | $141.20 | $141.58 | $141.20 | $141.32 | $141.32 | 2,079 |
| 2022-10-21 | $139.94 | $141.71 | $139.94 | $141.47 | $141.47 | 11,346 |
| 2022-10-20 | $140.14 | $140.74 | $139.68 | $139.68 | $139.68 | 1,667 |
| 2022-10-19 | $140.16 | $140.24 | $139.50 | $139.50 | $139.50 | 4,478 |
| 2022-10-18 | $142.72 | $142.75 | $142.55 | $142.62 | $141.34 | 58,208 |
| 2022-10-17 | $142.21 | $143.21 | $142.17 | $142.17 | $140.89 | 6,835 |
| 2022-10-14 | $142.71 | $142.71 | $141.61 | $141.71 | $141.71 | 5,403 |
| 2022-10-13 | $143.28 | $143.86 | $143.28 | $143.33 | $143.33 | 1,956 |
| 2022-10-12 | $143.74 | $144.03 | $143.13 | $143.13 | $143.13 | 2,037 |
| 2022-10-11 | $143.00 | $144.66 | $143.00 | $143.25 | $143.25 | 4,810 |
| 2022-10-10 | $144.62 | $144.62 | $143.35 | $143.44 | $143.44 | 8,241 |
| 2022-10-07 | $146.35 | $146.38 | $145.18 | $146.38 | $146.38 | 9,601 |
| 2022-10-06 | $147.00 | $147.00 | $146.43 | $146.84 | $146.84 | 11,408 |
| 2022-10-05 | $146.98 | $147.30 | $146.21 | $146.76 | $146.76 | 17,801 |
| 2022-10-04 | $146.63 | $148.07 | $143.61 | $147.76 | $147.76 | 13,539 |
| 2022-10-03 | $142.51 | $145.96 | $142.51 | $145.75 | $145.75 | 33,952 |
| 2022-09-30 | $143.21 | $144.00 | $142.83 | $142.83 | $142.83 | 7,281 |
| 2022-09-29 | $142.11 | $143.10 | $141.89 | $142.71 | $142.71 | 3,417 |
| 2022-09-28 | $140.36 | $142.96 | $140.36 | $142.80 | $142.80 | 8,563 |
| 2022-09-27 | $141.32 | $141.32 | $140.10 | $140.34 | $140.34 | 7,306 |
| 2022-09-26 | $7.06 | $7.09 | $6.98 | $7.00 | $140.00 | 7,463 |
| 2022-09-23 | $7.16 | $7.16 | $7.06 | $7.07 | $141.40 | 8,250 |
| 2022-09-22 | $7.19 | $7.21 | $7.17 | $7.19 | $143.80 | 5,187 |
| 2022-09-21 | $7.16 | $7.24 | $7.12 | $7.17 | $143.40 | 4,267 |
| 2022-09-20 | $7.14 | $7.16 | $7.14 | $7.15 | $143.00 | 6,554 |
| 2022-09-19 | $7.21 | $7.26 | $7.20 | $7.24 | $143.69 | 4,050 |
| 2022-09-16 | $7.20 | $7.27 | $7.17 | $7.25 | $143.89 | 4,204 |
| 2022-09-15 | $7.29 | $7.31 | $7.19 | $7.21 | $143.09 | 13,086 |
| 2022-09-14 | $7.34 | $7.36 | $7.32 | $7.33 | $145.38 | 3,353 |
| 2022-09-13 | $7.38 | $7.38 | $7.35 | $7.36 | $145.97 | 3,716 |
| 2022-09-12 | $7.43 | $7.45 | $7.41 | $7.42 | $147.26 | 3,252 |
| 2022-09-09 | $7.37 | $7.40 | $7.37 | $7.38 | $7.38 | 71,986 |
| 2022-09-08 | $7.40 | $7.40 | $7.35 | $7.36 | $7.36 | 37,726 |
| 2022-09-07 | $7.32 | $7.40 | $7.32 | $7.39 | $7.39 | 58,093 |
| 2022-09-06 | $7.35 | $7.38 | $7.32 | $7.32 | $7.32 | 142,917 |
| 2022-09-02 | $7.34 | $7.41 | $7.34 | $7.38 | $7.38 | 87,664 |
| 2022-09-01 | $7.33 | $7.34 | $7.28 | $7.31 | $7.31 | 114,223 |
| 2022-08-31 | $7.39 | $7.43 | $7.36 | $7.37 | $7.37 | 46,579 |
| 2022-08-30 | $7.46 | $7.46 | $7.41 | $7.43 | $7.43 | 81,016 |
| 2022-08-29 | $7.48 | $7.51 | $7.45 | $7.48 | $7.48 | 809,939 |
| 2022-08-26 | $7.54 | $7.56 | $7.47 | $7.48 | $7.48 | 79,411 |
| 2022-08-25 | $7.55 | $7.58 | $7.55 | $7.56 | $7.56 | 49,195 |
| 2022-08-24 | $7.50 | $7.55 | $7.50 | $7.54 | $7.54 | 97,557 |
| 2022-08-23 | $7.48 | $7.54 | $7.48 | $7.51 | $7.51 | 844,530 |
| 2022-08-22 | $7.45 | $7.50 | $7.45 | $7.46 | $7.46 | 590,547 |
| 2022-08-19 | $7.55 | $7.55 | $7.50 | $7.51 | $7.51 | 80,684 |
| 2022-08-18 | $7.64 | $7.64 | $7.58 | $7.60 | $7.57 | 86,328 |
| 2022-08-17 | $7.64 | $7.64 | $7.60 | $7.61 | $7.58 | 99,202 |
| 2022-08-16 | $7.68 | $7.68 | $7.65 | $7.66 | $7.63 | 35,199 |
| 2022-08-15 | $7.68 | $7.68 | $7.65 | $7.67 | $7.63 | 74,091 |
| 2022-08-12 | $7.70 | $7.75 | $7.70 | $7.74 | $7.71 | 797,928 |
| 2022-08-11 | $7.69 | $7.73 | $7.68 | $7.68 | $7.65 | 82,650 |
| 2022-08-10 | $7.71 | $7.74 | $7.68 | $7.69 | $7.66 | 97,136 |
| 2022-08-09 | $7.69 | $7.73 | $7.69 | $7.70 | $7.67 | 90,594 |
| 2022-08-08 | $7.65 | $7.70 | $7.65 | $7.69 | $7.66 | 70,586 |
| 2022-08-05 | $7.62 | $7.65 | $7.61 | $7.63 | $7.60 | 96,121 |
| 2022-08-04 | $7.63 | $7.71 | $7.63 | $7.70 | $7.67 | 114,931 |
| 2022-08-03 | $7.61 | $7.61 | $7.55 | $7.58 | $7.55 | 154,889 |
| 2022-08-02 | $7.65 | $7.67 | $7.58 | $7.59 | $7.55 | 107,892 |
| 2022-08-01 | $7.59 | $7.63 | $7.58 | $7.60 | $7.57 | 167,815 |
| 2022-07-29 | $7.55 | $7.60 | $7.54 | $7.58 | $7.55 | 156,570 |
| 2022-07-28 | $7.48 | $7.56 | $7.48 | $7.53 | $7.50 | 87,298 |
| 2022-07-27 | $7.39 | $7.48 | $7.37 | $7.46 | $7.43 | 122,633 |
| 2022-07-26 | $7.42 | $7.42 | $7.38 | $7.39 | $7.36 | 79,374 |
| 2022-07-25 | $7.41 | $7.43 | $7.38 | $7.39 | $7.36 | 87,411 |
| 2022-07-22 | $7.39 | $7.46 | $7.39 | $7.41 | $7.38 | 115,793 |
| 2022-07-21 | $7.28 | $7.39 | $7.28 | $7.38 | $7.35 | 153,022 |
| 2022-07-20 | $7.36 | $7.38 | $7.30 | $7.31 | $7.28 | 93,112 |
| 2022-07-19 | $7.35 | $7.38 | $7.35 | $7.37 | $7.34 | 103,265 |
| 2022-07-18 | $7.43 | $7.47 | $7.41 | $7.41 | $7.30 | 126,656 |
| 2022-07-15 | $7.40 | $7.44 | $7.38 | $7.41 | $7.30 | 98,035 |
| 2022-07-14 | $7.43 | $7.44 | $7.36 | $7.42 | $7.31 | 180,743 |
| 2022-07-13 | $7.46 | $7.57 | $7.46 | $7.52 | $7.41 | 106,983 |
| 2022-07-12 | $7.54 | $7.54 | $7.48 | $7.49 | $7.38 | 147,909 |
| 2022-07-11 | $7.53 | $7.56 | $7.51 | $7.52 | $7.41 | 107,175 |
| 2022-07-08 | $7.52 | $7.58 | $7.52 | $7.53 | $7.42 | 214,639 |
| 2022-07-07 | $7.53 | $7.57 | $7.53 | $7.54 | $7.43 | 288,971 |
| 2022-07-06 | $7.66 | $7.66 | $7.50 | $7.53 | $7.42 | 351,039 |
| 2022-07-05 | $7.75 | $7.78 | $7.65 | $7.65 | $7.54 | 131,198 |
| 2022-07-01 | $7.81 | $7.83 | $7.75 | $7.81 | $7.70 | 317,130 |
| 2022-06-30 | $7.85 | $7.88 | $7.81 | $7.82 | $7.71 | 81,219 |
| 2022-06-29 | $7.91 | $7.91 | $7.85 | $7.86 | $7.75 | 69,045 |
| 2022-06-28 | $7.88 | $7.90 | $7.87 | $7.87 | $7.76 | 133,134 |
| 2022-06-27 | $7.89 | $7.91 | $7.87 | $7.89 | $7.78 | 68,491 |
| 2022-06-24 | $7.84 | $7.91 | $7.84 | $7.88 | $7.77 | 94,856 |
| 2022-06-23 | $7.92 | $7.95 | $7.88 | $7.89 | $7.78 | 88,338 |
| 2022-06-22 | $7.90 | $7.95 | $7.90 | $7.91 | $7.80 | 107,068 |
| 2022-06-21 | $7.90 | $7.93 | $7.89 | $7.89 | $7.78 | 125,893 |
| 2022-06-17 | $7.95 | $7.99 | $7.94 | $7.94 | $7.77 | 109,296 |
| 2022-06-16 | $7.94 | $8.00 | $7.90 | $7.99 | $7.82 | 195,059 |
| 2022-06-15 | $7.94 | $7.97 | $7.87 | $7.93 | $7.76 | 156,385 |
| 2022-06-14 | $7.94 | $7.94 | $7.82 | $7.85 | $7.69 | 117,896 |
| 2022-06-13 | $8.00 | $8.00 | $7.89 | $7.90 | $7.73 | 217,714 |
| 2022-06-10 | $7.99 | $8.09 | $7.92 | $8.07 | $7.90 | 175,764 |
| 2022-06-09 | $7.98 | $8.02 | $7.97 | $7.99 | $7.82 | 112,415 |
| 2022-06-08 | $8.04 | $8.04 | $7.99 | $8.02 | $7.85 | 108,928 |
| 2022-06-07 | $7.97 | $8.02 | $7.97 | $8.02 | $7.85 | 177,522 |
| 2022-06-06 | $8.05 | $8.05 | $7.95 | $7.97 | $7.80 | 249,158 |
| 2022-06-03 | $8.06 | $8.06 | $7.99 | $8.00 | $7.83 | 158,516 |
| 2022-06-02 | $7.99 | $8.07 | $7.99 | $8.06 | $7.89 | 377,558 |
| 2022-06-01 | $7.99 | $8.00 | $7.96 | $7.98 | $7.81 | 290,626 |
| 2022-05-31 | $8.04 | $8.04 | $7.94 | $7.96 | $7.79 | 170,571 |
| 2022-05-27 | $8.00 | $8.02 | $8.00 | $8.01 | $7.84 | 119,469 |
| 2022-05-26 | $7.99 | $8.01 | $7.95 | $8.00 | $7.83 | 91,506 |
| 2022-05-25 | $8.03 | $8.03 | $7.96 | $8.00 | $7.83 | 94,859 |
| 2022-05-24 | $7.99 | $8.04 | $7.99 | $8.02 | $7.85 | 174,146 |
| 2022-05-23 | $7.98 | $8.00 | $7.96 | $7.98 | $7.82 | 138,825 |
| 2022-05-20 | $7.97 | $7.97 | $7.91 | $7.95 | $7.78 | 101,343 |
| 2022-05-19 | $7.95 | $7.96 | $7.91 | $7.94 | $7.77 | 141,607 |
| 2022-05-18 | $7.95 | $7.99 | $7.94 | $7.96 | $7.69 | 129,402 |
| 2022-05-17 | $7.99 | $7.99 | $7.94 | $7.97 | $7.70 | 154,206 |
| 2022-05-16 | $7.93 | $7.99 | $7.90 | $7.99 | $7.71 | 116,989 |
| 2022-05-13 | $7.88 | $7.94 | $7.87 | $7.91 | $7.64 | 186,829 |
| 2022-05-12 | $8.06 | $8.07 | $7.96 | $7.99 | $7.72 | 183,678 |
| 2022-05-11 | $8.03 | $8.10 | $8.03 | $8.10 | $7.82 | 138,218 |
| 2022-05-10 | $8.10 | $8.12 | $8.01 | $8.01 | $7.74 | 159,582 |
| 2022-05-09 | $8.19 | $8.19 | $8.09 | $8.12 | $7.84 | 159,463 |
| 2022-05-06 | $8.22 | $8.24 | $8.19 | $8.23 | $7.95 | 253,736 |
| 2022-05-05 | $8.29 | $8.29 | $8.17 | $8.22 | $7.94 | 204,354 |
| 2022-05-04 | $8.21 | $8.23 | $8.13 | $8.23 | $7.95 | 283,630 |
| 2022-05-03 | $8.14 | $8.19 | $8.13 | $8.15 | $7.87 | 133,651 |
| 2022-05-02 | $8.15 | $8.16 | $8.09 | $8.11 | $7.83 | 255,532 |
| 2022-04-29 | $8.30 | $8.32 | $8.25 | $8.28 | $8.00 | 180,094 |
| 2022-04-28 | $8.22 | $8.26 | $8.20 | $8.25 | $7.96 | 135,855 |
| 2022-04-27 | $8.25 | $8.25 | $8.19 | $8.23 | $7.95 | 175,722 |
| 2022-04-26 | $8.31 | $8.31 | $8.25 | $8.29 | $8.01 | 219,465 |
| 2022-04-25 | $8.29 | $8.29 | $8.23 | $8.26 | $7.98 | 452,484 |
| 2022-04-22 | $8.39 | $8.42 | $8.36 | $8.40 | $8.11 | 253,190 |
| 2022-04-21 | $8.44 | $8.44 | $8.38 | $8.44 | $8.15 | 250,945 |
| 2022-04-20 | $8.43 | $8.45 | $8.40 | $8.45 | $8.16 | 162,253 |
| 2022-04-19 | $8.46 | $8.47 | $8.40 | $8.43 | $8.14 | 215,519 |
| 2022-04-18 | $8.69 | $8.69 | $8.64 | $8.66 | $8.21 | 225,989 |
| 2022-04-14 | $8.65 | $8.65 | $8.60 | $8.63 | $8.18 | 107,737 |
| 2022-04-13 | $8.62 | $8.65 | $8.62 | $8.63 | $8.18 | 134,784 |
| 2022-04-12 | $8.60 | $8.63 | $8.59 | $8.62 | $8.17 | 158,287 |
| 2022-04-11 | $8.60 | $8.60 | $8.54 | $8.57 | $8.12 | 371,458 |
| 2022-04-08 | $8.49 | $8.55 | $8.49 | $8.55 | $8.10 | 89,777 |
| 2022-04-07 | $8.45 | $8.52 | $8.45 | $8.52 | $8.08 | 109,914 |
| 2022-04-06 | $8.49 | $8.50 | $8.44 | $8.46 | $8.02 | 86,492 |
| 2022-04-05 | $8.55 | $8.55 | $8.45 | $8.48 | $8.04 | 112,065 |
| 2022-04-04 | $8.53 | $8.55 | $8.46 | $8.52 | $8.08 | 77,995 |
| 2022-04-01 | $8.50 | $8.50 | $8.44 | $8.49 | $8.05 | 130,206 |
| 2022-03-31 | $8.47 | $8.57 | $8.47 | $8.52 | $8.08 | 52,695 |
| 2022-03-30 | $8.47 | $8.51 | $8.45 | $8.51 | $8.06 | 45,012 |
| 2022-03-29 | $8.40 | $8.46 | $8.32 | $8.46 | $8.02 | 178,115 |
| 2022-03-28 | $8.50 | $8.52 | $8.42 | $8.44 | $8.00 | 164,054 |
| 2022-03-25 | $8.57 | $8.59 | $8.52 | $8.54 | $8.10 | 108,977 |
| 2022-03-24 | $8.51 | $8.59 | $8.51 | $8.59 | $8.14 | 189,138 |
| 2022-03-23 | $8.44 | $8.51 | $8.44 | $8.51 | $8.06 | 97,438 |
| 2022-03-22 | $8.46 | $8.46 | $8.40 | $8.43 | $7.99 | 97,812 |
| 2022-03-21 | $8.45 | $8.51 | $8.43 | $8.49 | $8.05 | 77,040 |
| 2022-03-18 | $8.57 | $8.57 | $8.50 | $8.50 | $7.98 | 166,168 |
| 2022-03-17 | $8.59 | $8.61 | $8.56 | $8.56 | $8.04 | 63,359 |
| 2022-03-16 | $8.52 | $8.53 | $8.42 | $8.50 | $7.98 | 152,375 |
| 2022-03-15 | $8.50 | $8.51 | $8.44 | $8.47 | $7.95 | 129,965 |
| 2022-03-14 | $8.67 | $8.67 | $8.58 | $8.58 | $8.06 | 89,228 |
| 2022-03-11 | $8.68 | $8.69 | $8.65 | $8.68 | $8.15 | 68,687 |
| 2022-03-10 | $8.67 | $8.72 | $8.67 | $8.70 | $8.17 | 72,241 |
| 2022-03-09 | $8.68 | $8.70 | $8.62 | $8.70 | $8.17 | 154,504 |
| 2022-03-08 | $8.70 | $8.73 | $8.69 | $8.71 | $8.18 | 211,863 |
| 2022-03-07 | $8.71 | $8.71 | $8.68 | $8.70 | $8.17 | 164,173 |
| 2022-03-04 | $8.68 | $8.70 | $8.67 | $8.68 | $8.15 | 98,330 |
| 2022-03-03 | $8.64 | $8.68 | $8.64 | $8.67 | $8.14 | 44,977 |
| 2022-03-02 | $8.66 | $8.67 | $8.63 | $8.65 | $8.12 | 104,907 |
| 2022-03-01 | $8.66 | $8.68 | $8.65 | $8.68 | $8.15 | 78,488 |
| 2022-02-28 | $8.68 | $8.68 | $8.60 | $8.64 | $8.11 | 89,906 |
| 2022-02-25 | $8.63 | $8.63 | $8.58 | $8.62 | $8.09 | 95,927 |
| 2022-02-24 | $8.79 | $8.79 | $8.58 | $8.61 | $8.08 | 197,722 |
| 2022-02-23 | $8.63 | $8.63 | $8.61 | $8.63 | $8.10 | 101,380 |
| 2022-02-22 | $8.57 | $8.62 | $8.57 | $8.61 | $8.08 | 267,003 |
| 2022-02-18 | $8.62 | $8.62 | $8.57 | $8.62 | $8.09 | 152,753 |
| 2022-02-17 | $8.66 | $8.67 | $8.63 | $8.66 | $8.07 | 193,280 |
| 2022-02-16 | $8.60 | $8.61 | $8.58 | $8.60 | $8.02 | 146,848 |
| 2022-02-15 | $8.57 | $8.57 | $8.53 | $8.56 | $7.98 | 119,073 |
| 2022-02-14 | $8.60 | $8.61 | $8.57 | $8.59 | $8.01 | 200,858 |
| 2022-02-11 | $8.48 | $8.58 | $8.48 | $8.57 | $7.99 | 152,560 |
| 2022-02-10 | $8.50 | $8.53 | $8.45 | $8.48 | $7.91 | 114,647 |
| 2022-02-09 | $8.46 | $8.51 | $8.46 | $8.50 | $7.92 | 106,687 |
| 2022-02-08 | $8.43 | $8.47 | $8.43 | $8.47 | $7.90 | 126,961 |
| 2022-02-07 | $8.44 | $8.47 | $8.41 | $8.47 | $7.90 | 945,089 |
| 2022-02-04 | $8.38 | $8.41 | $8.36 | $8.41 | $7.84 | 58,091 |
| 2022-02-03 | $8.42 | $8.42 | $8.31 | $8.37 | $7.80 | 132,765 |
| 2022-02-02 | $8.35 | $8.41 | $8.35 | $8.39 | $7.82 | 68,629 |
| 2022-02-01 | $8.40 | $8.40 | $8.35 | $8.36 | $7.79 | 89,105 |
| 2022-01-31 | $8.35 | $8.36 | $8.33 | $8.34 | $7.78 | 99,256 |
| 2022-01-28 | $8.30 | $8.32 | $8.27 | $8.28 | $7.72 | 123,176 |
| 2022-01-27 | $8.38 | $8.39 | $8.32 | $8.32 | $7.76 | 112,225 |
| 2022-01-26 | $8.51 | $8.51 | $8.40 | $8.40 | $7.83 | 162,065 |
| 2022-01-25 | $8.50 | $8.52 | $8.48 | $8.52 | $7.94 | 79,125 |
| 2022-01-24 | $8.48 | $8.50 | $8.45 | $8.49 | $7.92 | 209,489 |
| 2022-01-21 | $8.50 | $8.50 | $8.45 | $8.45 | $7.88 | 255,380 |
| 2022-01-20 | $8.52 | $8.52 | $8.48 | $8.49 | $7.91 | 267,625 |
| 2022-01-19 | $8.50 | $8.56 | $8.48 | $8.55 | $7.92 | 302,772 |
| 2022-01-18 | $8.44 | $8.48 | $8.43 | $8.44 | $7.81 | 295,508 |
| 2022-01-14 | $8.46 | $8.49 | $8.45 | $8.47 | $7.84 | 254,021 |
| 2022-01-13 | $8.49 | $8.49 | $8.45 | $8.48 | $7.85 | 120,242 |
| 2022-01-12 | $8.48 | $8.49 | $8.46 | $8.49 | $7.86 | 155,479 |
| 2022-01-11 | $8.41 | $8.48 | $8.40 | $8.48 | $7.85 | 104,257 |
| 2022-01-10 | $8.37 | $8.40 | $8.35 | $8.39 | $7.77 | 92,204 |
| 2022-01-07 | $8.33 | $8.38 | $8.33 | $8.38 | $7.76 | 116,603 |
| 2022-01-06 | $8.38 | $8.38 | $8.33 | $8.34 | $7.72 | 101,791 |
| 2022-01-05 | $8.43 | $8.48 | $8.41 | $8.42 | $7.79 | 59,257 |
| 2022-01-04 | $8.41 | $8.43 | $8.39 | $8.43 | $7.81 | 79,358 |
| 2022-01-03 | $8.42 | $8.42 | $8.36 | $8.39 | $7.77 | 581,942 |
| 2021-12-31 | $8.42 | $8.46 | $8.42 | $8.46 | $7.83 | 144,465 |
| 2021-12-30 | $8.38 | $8.42 | $8.37 | $8.41 | $7.79 | 110,436 |
| 2021-12-29 | $8.36 | $8.38 | $8.33 | $8.37 | $7.75 | 88,095 |
| 2021-12-28 | $8.40 | $8.41 | $8.38 | $8.39 | $7.77 | 118,530 |
| 2021-12-27 | $8.39 | $8.39 | $8.37 | $8.38 | $7.76 | 86,288 |
| 2021-12-23 | $8.36 | $8.39 | $8.34 | $8.39 | $7.76 | 152,853 |
| 2021-12-22 | $8.29 | $8.37 | $8.29 | $8.37 | $7.74 | 124,963 |
| 2021-12-21 | $8.33 | $8.34 | $8.30 | $8.31 | $7.69 | 122,606 |
| 2021-12-20 | $8.45 | $8.45 | $8.41 | $8.41 | $7.69 | 155,051 |
| 2021-12-17 | $8.49 | $8.49 | $8.40 | $8.46 | $7.74 | 100,798 |
| 2021-12-16 | $8.37 | $8.44 | $8.37 | $8.44 | $7.72 | 77,680 |
| 2021-12-15 | $8.36 | $8.36 | $8.28 | $8.35 | $7.64 | 129,990 |
| 2021-12-14 | $8.34 | $8.35 | $8.32 | $8.33 | $7.61 | 76,078 |
| 2021-12-13 | $8.37 | $8.40 | $8.36 | $8.36 | $7.64 | 140,432 |
| 2021-12-10 | $8.37 | $8.39 | $8.35 | $8.37 | $7.65 | 79,861 |
| 2021-12-09 | $8.34 | $8.37 | $8.33 | $8.33 | $7.62 | 91,021 |
| 2021-12-08 | $8.37 | $8.39 | $8.35 | $8.38 | $7.66 | 125,188 |
| 2021-12-07 | $8.33 | $8.39 | $8.33 | $8.38 | $7.66 | 132,514 |
| 2021-12-06 | $8.38 | $8.38 | $8.33 | $8.37 | $7.65 | 73,787 |
| 2021-12-03 | $8.33 | $8.39 | $8.31 | $8.37 | $7.65 | 406,338 |
| 2021-12-02 | $8.35 | $8.35 | $8.27 | $8.28 | $7.57 | 78,553 |
| 2021-12-01 | $8.38 | $8.39 | $8.33 | $8.33 | $7.62 | 107,520 |
| 2021-11-30 | $8.37 | $8.48 | $8.30 | $8.31 | $7.60 | 144,343 |
| 2021-11-29 | $8.35 | $8.40 | $8.35 | $8.35 | $7.64 | 51,887 |
| 2021-11-26 | $8.41 | $8.45 | $8.37 | $8.37 | $7.65 | 84,186 |
| 2021-11-24 | $8.39 | $8.40 | $8.36 | $8.39 | $7.67 | 68,671 |
| 2021-11-23 | $8.42 | $8.42 | $8.36 | $8.39 | $7.67 | 90,637 |
| 2021-11-22 | $8.56 | $8.56 | $8.45 | $8.49 | $7.76 | 575,736 |
| 2021-11-19 | $8.62 | $8.67 | $8.60 | $8.61 | $7.87 | 63,532 |
| 2021-11-18 | $8.70 | $8.71 | $8.68 | $8.69 | $7.90 | 40,789 |
| 2021-11-17 | $8.66 | $8.71 | $8.66 | $8.70 | $7.91 | 79,255 |
| 2021-11-16 | $8.71 | $8.71 | $8.66 | $8.66 | $7.88 | 83,775 |
| 2021-11-15 | $8.70 | $8.70 | $8.66 | $8.68 | $7.89 | 71,980 |
| 2021-11-12 | $8.68 | $8.69 | $8.67 | $8.68 | $7.89 | 107,911 |
| 2021-11-11 | $8.70 | $8.70 | $8.67 | $8.68 | $7.89 | 100,730 |
| 2021-11-10 | $8.66 | $8.69 | $8.63 | $8.65 | $7.87 | 74,384 |
| 2021-11-09 | $8.59 | $8.62 | $8.58 | $8.62 | $7.84 | 105,439 |
| 2021-11-08 | $8.55 | $8.61 | $8.55 | $8.60 | $7.82 | 176,609 |
| 2021-11-05 | $8.47 | $8.57 | $8.47 | $8.56 | $7.78 | 342,730 |
| 2021-11-04 | $8.45 | $8.50 | $8.45 | $8.48 | $7.71 | 75,770 |
| 2021-11-03 | $8.44 | $8.44 | $8.35 | $8.40 | $7.64 | 101,110 |
| 2021-11-02 | $8.47 | $8.49 | $8.45 | $8.47 | $7.70 | 63,400 |
| 2021-11-01 | $8.44 | $8.49 | $8.44 | $8.46 | $7.69 | 98,236 |
| 2021-10-29 | $8.44 | $8.45 | $8.41 | $8.42 | $7.66 | 52,413 |
| 2021-10-28 | $8.50 | $8.51 | $8.47 | $8.49 | $7.72 | 47,154 |
| 2021-10-27 | $8.48 | $8.49 | $8.44 | $8.47 | $7.70 | 156,964 |
| 2021-10-26 | $8.48 | $8.48 | $8.43 | $8.45 | $7.68 | 113,663 |
| 2021-10-25 | $8.49 | $8.51 | $8.49 | $8.50 | $7.73 | 68,359 |
| 2021-10-22 | $8.49 | $8.52 | $8.43 | $8.46 | $7.69 | 86,473 |
| 2021-10-21 | $8.45 | $8.45 | $8.41 | $8.42 | $7.66 | 86,365 |
| 2021-10-20 | $8.41 | $8.46 | $8.41 | $8.45 | $7.68 | 111,006 |
| 2021-10-19 | $8.43 | $8.43 | $8.37 | $8.39 | $7.63 | 87,308 |
| 2021-10-18 | $8.39 | $8.40 | $8.38 | $8.39 | $7.61 | 77,118 |
| 2021-10-15 | $8.44 | $8.44 | $8.39 | $8.39 | $7.61 | 82,891 |
| 2021-10-14 | $8.48 | $8.50 | $8.47 | $8.49 | $7.70 | 55,362 |
| 2021-10-13 | $8.36 | $8.49 | $8.36 | $8.47 | $7.68 | 182,021 |
| 2021-10-12 | $8.33 | $8.38 | $8.32 | $8.36 | $7.58 | 148,300 |
| 2021-10-11 | $8.32 | $8.35 | $8.31 | $8.31 | $7.54 | 91,609 |
| 2021-10-08 | $8.41 | $8.42 | $8.34 | $8.35 | $7.57 | 85,222 |
| 2021-10-07 | $8.34 | $8.37 | $8.34 | $8.34 | $7.57 | 77,849 |
| 2021-10-06 | $8.35 | $8.39 | $8.34 | $8.39 | $7.61 | 167,032 |
| 2021-10-05 | $8.38 | $8.38 | $8.31 | $8.37 | $7.59 | 164,778 |
| 2021-10-04 | $8.34 | $8.39 | $8.28 | $8.39 | $7.61 | 142,919 |
| 2021-10-01 | $8.36 | $8.38 | $8.33 | $8.35 | $7.57 | 129,475 |
| 2021-09-30 | $8.28 | $8.37 | $8.24 | $8.35 | $7.57 | 111,261 |
| 2021-09-29 | $8.25 | $8.27 | $8.18 | $8.19 | $7.43 | 134,268 |
| 2021-09-28 | $8.28 | $8.28 | $8.22 | $8.24 | $7.48 | 202,511 |
| 2021-09-27 | $8.32 | $8.34 | $8.29 | $8.32 | $7.54 | 112,913 |
| 2021-09-24 | $8.30 | $8.32 | $8.27 | $8.29 | $7.52 | 66,745 |
| 2021-09-23 | $8.39 | $8.39 | $8.29 | $8.32 | $7.55 | 211,413 |
| 2021-09-22 | $8.50 | $8.50 | $8.39 | $8.39 | $7.61 | 146,530 |
| 2021-09-21 | $8.44 | $8.47 | $8.41 | $8.42 | $7.64 | 156,059 |
| 2021-09-20 | $8.42 | $8.49 | $8.42 | $8.48 | $7.61 | 250,811 |
| 2021-09-17 | $8.44 | $8.44 | $8.40 | $8.43 | $7.56 | 147,861 |
| 2021-09-16 | $8.47 | $8.47 | $8.39 | $8.44 | $7.57 | 220,331 |
| 2021-09-15 | $8.68 | $8.68 | $8.60 | $8.61 | $7.72 | 243,970 |
| 2021-09-14 | $8.65 | $8.66 | $8.61 | $8.66 | $7.76 | 78,021 |
| 2021-09-13 | $8.60 | $8.63 | $8.58 | $8.62 | $7.73 | 99,237 |
| 2021-09-10 | $8.63 | $8.63 | $8.58 | $8.58 | $7.70 | 172,508 |
| 2021-09-09 | $8.60 | $8.62 | $8.57 | $8.62 | $7.73 | 132,340 |
| 2021-09-08 | $8.61 | $8.61 | $8.57 | $8.59 | $7.70 | 72,840 |
| 2021-09-07 | $8.61 | $8.63 | $8.59 | $8.61 | $7.72 | 100,251 |
| 2021-09-03 | $8.62 | $8.65 | $8.62 | $8.63 | $7.74 | 107,906 |
| 2021-09-02 | $8.61 | $8.63 | $8.60 | $8.62 | $7.73 | 189,109 |
| 2021-09-01 | $8.65 | $8.65 | $8.59 | $8.62 | $7.73 | 162,408 |
| 2021-08-31 | $8.60 | $8.62 | $8.58 | $8.61 | $7.73 | 125,791 |
| 2021-08-30 | $8.60 | $8.61 | $8.58 | $8.60 | $7.71 | 116,350 |
| 2021-08-27 | $8.59 | $8.61 | $8.53 | $8.60 | $7.71 | 127,561 |
| 2021-08-26 | $8.54 | $8.57 | $8.53 | $8.55 | $7.66 | 106,613 |
| 2021-08-25 | $8.57 | $8.58 | $8.53 | $8.55 | $7.67 | 118,561 |
| 2021-08-24 | $8.59 | $8.60 | $8.56 | $8.56 | $7.68 | 117,509 |
| 2021-08-23 | $8.59 | $8.60 | $8.56 | $8.58 | $7.70 | 119,750 |
| 2021-08-20 | $8.47 | $8.54 | $8.47 | $8.53 | $7.65 | 113,417 |
| 2021-08-19 | $8.56 | $8.56 | $8.49 | $8.51 | $7.63 | 128,299 |
| 2021-08-18 | $8.62 | $8.62 | $8.58 | $8.60 | $7.64 | 237,627 |
| 2021-08-17 | $8.63 | $8.63 | $8.57 | $8.60 | $7.64 | 169,983 |
| 2021-08-16 | $8.58 | $8.61 | $8.57 | $8.60 | $7.64 | 121,877 |
| 2021-08-13 | $8.51 | $8.58 | $8.50 | $8.58 | $7.63 | 191,586 |
| 2021-08-12 | $8.47 | $8.48 | $8.42 | $8.47 | $7.53 | 196,444 |
| 2021-08-11 | $8.39 | $8.48 | $8.39 | $8.48 | $7.53 | 96,632 |
| 2021-08-10 | $8.37 | $8.40 | $8.32 | $8.38 | $7.44 | 214,741 |
| 2021-08-09 | $8.45 | $8.45 | $8.35 | $8.37 | $7.44 | 474,823 |
| 2021-08-06 | $8.62 | $8.62 | $8.51 | $8.51 | $7.56 | 236,229 |
| 2021-08-05 | $8.75 | $8.75 | $8.70 | $8.73 | $7.76 | 62,513 |
| 2021-08-04 | $8.75 | $8.81 | $8.71 | $8.74 | $7.77 | 102,941 |
| 2021-08-03 | $8.75 | $8.75 | $8.72 | $8.75 | $7.78 | 107,765 |
| 2021-08-02 | $8.70 | $8.75 | $8.70 | $8.74 | $7.77 | 126,899 |
| 2021-07-30 | $8.78 | $8.80 | $8.72 | $8.73 | $7.76 | 125,262 |
| 2021-07-29 | $8.73 | $8.79 | $8.73 | $8.77 | $7.80 | 128,284 |
| 2021-07-28 | $8.65 | $8.70 | $8.64 | $8.70 | $7.73 | 115,954 |
| 2021-07-27 | $8.65 | $8.68 | $8.64 | $8.65 | $7.69 | 131,689 |
| 2021-07-26 | $8.70 | $8.70 | $8.65 | $8.66 | $7.69 | 120,534 |
| 2021-07-23 | $8.70 | $8.70 | $8.65 | $8.67 | $7.70 | 95,349 |
| 2021-07-22 | $8.69 | $8.70 | $8.65 | $8.68 | $7.72 | 128,905 |
| 2021-07-21 | $8.69 | $8.70 | $8.67 | $8.68 | $7.72 | 116,164 |
| 2021-07-20 | $8.72 | $8.75 | $8.67 | $8.70 | $7.73 | 121,698 |
| 2021-07-19 | $8.72 | $8.74 | $8.71 | $8.72 | $7.72 | 181,164 |
| 2021-07-16 | $8.79 | $8.79 | $8.72 | $8.72 | $7.72 | 110,072 |
| 2021-07-15 | $8.76 | $8.79 | $8.75 | $8.78 | $7.77 | 231,541 |
| 2021-07-14 | $8.80 | $8.80 | $8.76 | $8.79 | $7.78 | 135,035 |
| 2021-07-13 | $8.71 | $8.75 | $8.71 | $8.72 | $7.71 | 258,457 |
| 2021-07-12 | $8.72 | $8.72 | $8.65 | $8.71 | $7.71 | 151,329 |
| 2021-07-09 | $8.70 | $8.73 | $8.68 | $8.73 | $7.73 | 217,060 |
| 2021-07-08 | $8.73 | $8.74 | $8.65 | $8.68 | $7.68 | 244,215 |
| 2021-07-07 | $8.68 | $8.72 | $8.67 | $8.70 | $7.70 | 257,682 |
| 2021-07-06 | $8.71 | $8.75 | $8.64 | $8.67 | $7.67 | 371,744 |
| 2021-07-02 | $8.65 | $8.65 | $8.59 | $8.63 | $7.64 | 258,604 |
| 2021-07-01 | $8.59 | $8.59 | $8.53 | $8.56 | $7.58 | 361,716 |
| 2021-06-30 | $8.50 | $8.57 | $8.47 | $8.55 | $7.57 | 267,548 |
| 2021-06-29 | $8.49 | $8.52 | $8.46 | $8.50 | $7.52 | 313,265 |
| 2021-06-28 | $8.59 | $8.60 | $8.58 | $8.59 | $7.60 | 218,001 |
| 2021-06-25 | $8.61 | $8.63 | $8.57 | $8.59 | $7.60 | 210,963 |
| 2021-06-24 | $8.63 | $8.63 | $8.55 | $8.56 | $7.58 | 121,652 |
| 2021-06-23 | $8.59 | $8.65 | $8.56 | $8.56 | $7.58 | 198,447 |
| 2021-06-22 | $8.60 | $8.60 | $8.55 | $8.58 | $7.60 | 227,817 |
| 2021-06-21 | $8.59 | $8.62 | $8.56 | $8.61 | $7.62 | 228,260 |
| 2021-06-18 | $8.61 | $8.65 | $8.56 | $8.56 | $7.53 | 161,156 |
| 2021-06-17 | $8.67 | $8.70 | $8.59 | $8.61 | $7.57 | 597,885 |
| 2021-06-16 | $9.00 | $9.03 | $8.87 | $8.90 | $7.82 | 245,475 |
| 2021-06-15 | $9.05 | $9.05 | $8.98 | $9.00 | $7.91 | 148,165 |
| 2021-06-14 | $8.96 | $9.05 | $8.95 | $9.05 | $7.95 | 183,932 |
| 2021-06-11 | $9.15 | $9.15 | $9.08 | $9.09 | $7.99 | 110,813 |
| 2021-06-10 | $9.12 | $9.17 | $9.12 | $9.17 | $8.06 | 112,390 |
| 2021-06-09 | $9.15 | $9.16 | $9.13 | $9.14 | $8.04 | 130,068 |
| 2021-06-08 | $9.16 | $9.16 | $9.13 | $9.16 | $8.05 | 308,714 |
| 2021-06-07 | $9.13 | $9.17 | $9.12 | $9.17 | $8.06 | 338,613 |
| 2021-06-04 | $9.06 | $9.14 | $9.06 | $9.13 | $8.03 | 223,069 |
| 2021-06-03 | $9.11 | $9.11 | $9.04 | $9.05 | $7.95 | 256,104 |
| 2021-06-02 | $9.15 | $9.17 | $9.15 | $9.17 | $8.06 | 110,308 |
| 2021-06-01 | $9.14 | $9.16 | $9.12 | $9.14 | $8.04 | 170,537 |
| 2021-05-28 | $9.13 | $9.14 | $9.11 | $9.14 | $8.04 | 89,616 |
| 2021-05-27 | $9.12 | $9.14 | $9.09 | $9.14 | $8.04 | 148,904 |
| 2021-05-26 | $9.11 | $9.13 | $9.09 | $9.10 | $8.00 | 148,913 |
| 2021-05-25 | $9.07 | $9.13 | $9.06 | $9.13 | $8.03 | 114,457 |
| 2021-05-24 | $9.07 | $9.07 | $9.04 | $9.07 | $7.97 | 101,080 |
| 2021-05-21 | $9.03 | $9.05 | $9.01 | $9.04 | $7.95 | 116,975 |
| 2021-05-20 | $9.03 | $9.04 | $9.00 | $9.03 | $7.94 | 80,150 |
| 2021-05-19 | $9.01 | $9.05 | $8.99 | $9.02 | $7.93 | 219,989 |
| 2021-05-18 | $9.17 | $9.17 | $9.06 | $9.09 | $7.92 | 201,355 |
| 2021-05-17 | $9.05 | $9.09 | $9.03 | $9.08 | $7.91 | 169,026 |
| 2021-05-14 | $9.00 | $9.03 | $8.99 | $9.03 | $7.87 | 152,079 |
| 2021-05-13 | $8.96 | $8.98 | $8.95 | $8.98 | $7.83 | 82,834 |
| 2021-05-12 | $8.98 | $8.99 | $8.95 | $8.96 | $7.81 | 186,097 |
| 2021-05-11 | $8.98 | $8.99 | $8.96 | $8.99 | $7.84 | 327,010 |
| 2021-05-10 | $8.98 | $8.99 | $8.97 | $8.99 | $7.84 | 132,553 |
| 2021-05-07 | $8.97 | $8.99 | $8.96 | $8.96 | $7.81 | 171,809 |
| 2021-05-06 | $8.92 | $8.96 | $8.92 | $8.96 | $7.81 | 130,227 |
| 2021-05-05 | $8.92 | $8.92 | $8.89 | $8.92 | $7.77 | 83,289 |
| 2021-05-04 | $8.92 | $8.93 | $8.85 | $8.88 | $7.74 | 148,345 |
| 2021-05-03 | $8.90 | $8.92 | $8.90 | $8.91 | $7.77 | 167,165 |
| 2021-04-30 | $8.88 | $8.88 | $8.84 | $8.86 | $7.72 | 99,686 |
| 2021-04-29 | $8.89 | $8.89 | $8.82 | $8.86 | $7.72 | 104,829 |
| 2021-04-28 | $8.86 | $8.89 | $8.84 | $8.89 | $7.74 | 79,091 |
| 2021-04-27 | $8.90 | $8.90 | $8.86 | $8.88 | $7.74 | 239,694 |
| 2021-04-26 | $8.87 | $8.87 | $8.85 | $8.87 | $7.73 | 113,683 |
| 2021-04-23 | $8.89 | $8.89 | $8.82 | $8.85 | $7.71 | 60,394 |
| 2021-04-22 | $8.87 | $8.88 | $8.85 | $8.86 | $7.72 | 112,830 |
| 2021-04-21 | $8.86 | $8.90 | $8.85 | $8.89 | $7.75 | 111,943 |
| 2021-04-20 | $8.83 | $8.86 | $8.82 | $8.85 | $7.71 | 142,972 |
| 2021-04-19 | $8.98 | $8.98 | $8.96 | $8.96 | $7.69 | 329,712 |
| 2021-04-16 | $8.98 | $8.99 | $8.97 | $8.98 | $7.71 | 153,359 |
| 2021-04-15 | $8.89 | $8.95 | $8.89 | $8.95 | $7.68 | 158,593 |
| 2021-04-14 | $8.87 | $8.88 | $8.83 | $8.85 | $7.59 | 95,882 |
| 2021-04-13 | $8.84 | $8.89 | $8.84 | $8.88 | $7.62 | 112,419 |
| 2021-04-12 | $8.86 | $8.86 | $8.81 | $8.83 | $7.58 | 101,179 |
| 2021-04-09 | $8.87 | $8.88 | $8.82 | $8.88 | $7.62 | 121,718 |
| 2021-04-08 | $8.91 | $8.91 | $8.87 | $8.91 | $7.65 | 155,394 |
| 2021-04-07 | $8.85 | $8.86 | $8.82 | $8.85 | $7.59 | 121,288 |
| 2021-04-06 | $8.80 | $8.86 | $8.80 | $8.85 | $7.59 | 149,425 |
| 2021-04-05 | $8.80 | $8.82 | $8.75 | $8.81 | $7.56 | 261,930 |
| 2021-04-01 | $8.78 | $8.81 | $8.77 | $8.81 | $7.56 | 168,313 |
| 2021-03-31 | $8.60 | $8.75 | $8.60 | $8.71 | $7.47 | 134,547 |
| 2021-03-30 | $8.65 | $8.65 | $8.60 | $8.61 | $7.39 | 262,703 |
| 2021-03-29 | $8.78 | $8.78 | $8.70 | $8.73 | $7.49 | 169,744 |
| 2021-03-26 | $8.77 | $8.82 | $8.76 | $8.81 | $7.56 | 186,949 |
| 2021-03-25 | $8.78 | $8.83 | $8.76 | $8.77 | $7.53 | 169,950 |
| 2021-03-24 | $8.77 | $8.80 | $8.76 | $8.78 | $7.53 | 63,501 |
| 2021-03-23 | $8.80 | $8.80 | $8.73 | $8.77 | $7.53 | 187,711 |
| 2021-03-22 | $8.76 | $8.81 | $8.76 | $8.80 | $7.55 | 183,784 |
| 2021-03-19 | $8.78 | $8.80 | $8.75 | $8.80 | $7.55 | 126,701 |
| 2021-03-18 | $8.81 | $8.85 | $8.79 | $8.85 | $7.53 | 199,330 |
| 2021-03-17 | $8.83 | $8.90 | $8.80 | $8.90 | $7.57 | 219,129 |
| 2021-03-16 | $8.78 | $8.85 | $8.78 | $8.82 | $7.50 | 147,815 |
| 2021-03-15 | $8.82 | $8.85 | $8.79 | $8.82 | $7.50 | 146,005 |
| 2021-03-12 | $8.74 | $8.80 | $8.70 | $8.79 | $7.48 | 163,479 |
| 2021-03-11 | $8.76 | $8.82 | $8.76 | $8.79 | $7.48 | 314,575 |
| 2021-03-10 | $8.79 | $8.80 | $8.74 | $8.79 | $7.48 | 166,057 |
| 2021-03-09 | $8.70 | $8.78 | $8.70 | $8.75 | $7.44 | 139,979 |
| 2021-03-08 | $8.65 | $8.66 | $8.56 | $8.57 | $7.29 | 269,870 |
| 2021-03-05 | $8.67 | $8.70 | $8.62 | $8.65 | $7.36 | 180,432 |
| 2021-03-04 | $8.74 | $8.78 | $8.63 | $8.66 | $7.36 | 214,981 |
| 2021-03-03 | $8.76 | $8.79 | $8.67 | $8.74 | $7.43 | 295,775 |
| 2021-03-02 | $8.78 | $8.85 | $8.76 | $8.84 | $7.52 | 204,719 |
| 2021-03-01 | $8.86 | $8.88 | $8.76 | $8.77 | $7.46 | 159,931 |
| 2021-02-26 | $9.01 | $9.01 | $8.75 | $8.81 | $7.49 | 273,282 |
| 2021-02-25 | $9.10 | $9.10 | $9.00 | $9.06 | $7.71 | 133,805 |
| 2021-02-24 | $9.15 | $9.17 | $9.08 | $9.17 | $7.80 | 100,720 |
| 2021-02-23 | $9.19 | $9.19 | $9.12 | $9.18 | $7.81 | 89,933 |
| 2021-02-22 | $9.11 | $9.20 | $9.11 | $9.19 | $7.82 | 142,512 |
| 2021-02-19 | $9.07 | $9.09 | $9.03 | $9.07 | $7.71 | 219,224 |
| 2021-02-18 | $9.13 | $9.16 | $9.09 | $9.11 | $7.67 | 132,353 |
| 2021-02-17 | $9.16 | $9.16 | $9.09 | $9.11 | $7.67 | 166,049 |
| 2021-02-16 | $9.26 | $9.29 | $9.18 | $9.21 | $7.75 | 195,497 |
| 2021-02-12 | $9.32 | $9.36 | $9.28 | $9.32 | $7.85 | 116,935 |
| 2021-02-11 | $9.40 | $9.40 | $9.31 | $9.33 | $7.86 | 82,454 |
| 2021-02-10 | $9.40 | $9.44 | $9.38 | $9.40 | $7.91 | 70,364 |
| 2021-02-09 | $9.45 | $9.45 | $9.37 | $9.39 | $7.91 | 108,592 |
| 2021-02-08 | $9.35 | $9.40 | $9.35 | $9.36 | $7.88 | 55,671 |
| 2021-02-05 | $9.19 | $9.28 | $9.19 | $9.27 | $7.80 | 118,546 |
| 2021-02-04 | $9.23 | $9.23 | $9.13 | $9.18 | $7.73 | 206,890 |
| 2021-02-03 | $9.37 | $9.40 | $9.36 | $9.38 | $7.90 | 83,272 |
| 2021-02-02 | $9.45 | $9.45 | $9.36 | $9.40 | $7.91 | 121,686 |
| 2021-02-01 | $9.55 | $9.56 | $9.48 | $9.50 | $8.00 | 154,911 |
| 2021-01-29 | $9.48 | $9.51 | $9.40 | $9.44 | $7.95 | 108,027 |
| 2021-01-28 | $9.42 | $9.49 | $9.38 | $9.41 | $7.92 | 99,678 |
| 2021-01-27 | $9.42 | $9.45 | $9.35 | $9.40 | $7.91 | 62,296 |
| 2021-01-26 | $9.48 | $9.48 | $9.45 | $9.47 | $7.97 | 198,756 |
| 2021-01-25 | $9.54 | $9.54 | $9.44 | $9.49 | $7.99 | 88,065 |
| 2021-01-22 | $9.43 | $9.49 | $9.40 | $9.46 | $7.96 | 84,151 |
| 2021-01-21 | $9.51 | $9.54 | $9.50 | $9.54 | $8.03 | 130,875 |
| 2021-01-20 | $9.41 | $9.54 | $9.41 | $9.54 | $8.03 | 41,001 |
| 2021-01-19 | $9.41 | $9.41 | $9.36 | $9.40 | $7.91 | 70,479 |
| 2021-01-15 | $9.49 | $9.49 | $9.38 | $9.39 | $7.85 | 139,283 |
| 2021-01-14 | $9.46 | $9.54 | $9.46 | $9.50 | $7.94 | 94,225 |
| 2021-01-13 | $9.50 | $9.58 | $9.47 | $9.47 | $7.91 | 136,085 |
| 2021-01-12 | $9.47 | $9.53 | $9.45 | $9.53 | $7.96 | 76,334 |
| 2021-01-11 | $9.49 | $9.51 | $9.42 | $9.49 | $7.93 | 199,670 |
| 2021-01-08 | $9.70 | $9.70 | $9.39 | $9.47 | $7.91 | 279,542 |
| 2021-01-07 | $9.77 | $9.77 | $9.73 | $9.75 | $8.15 | 178,629 |
| 2021-01-06 | $9.82 | $9.82 | $9.71 | $9.75 | $8.15 | 107,500 |
| 2021-01-05 | $9.86 | $9.86 | $9.82 | $9.83 | $8.21 | 81,950 |
| 2021-01-04 | $9.76 | $9.83 | $9.76 | $9.82 | $8.21 | 98,970 |
| 2020-12-31 | $9.69 | $9.71 | $9.67 | $9.71 | $8.11 | 66,267 |
| 2020-12-30 | $9.62 | $9.68 | $9.62 | $9.66 | $8.07 | 87,719 |
| 2020-12-29 | $9.67 | $9.67 | $9.60 | $9.62 | $8.04 | 55,611 |
| 2020-12-28 | $9.66 | $9.68 | $9.58 | $9.58 | $8.00 | 53,023 |
| 2020-12-24 | $9.57 | $9.62 | $9.56 | $9.62 | $8.04 | 20,668 |
| 2020-12-23 | $9.57 | $9.59 | $9.55 | $9.56 | $7.99 | 56,299 |
| 2020-12-22 | $9.61 | $9.61 | $9.52 | $9.52 | $7.95 | 51,286 |
| 2020-12-21 | $9.59 | $9.62 | $9.56 | $9.59 | $8.01 | 63,096 |
| 2020-12-18 | $9.70 | $9.72 | $9.68 | $9.69 | $8.01 | 129,912 |
| 2020-12-17 | $9.69 | $9.73 | $9.69 | $9.71 | $8.03 | 100,631 |
| 2020-12-16 | $9.58 | $9.63 | $9.55 | $9.63 | $7.96 | 117,441 |
| 2020-12-15 | $9.58 | $9.59 | $9.55 | $9.58 | $7.92 | 74,288 |
| 2020-12-14 | $9.50 | $9.51 | $9.44 | $9.47 | $7.83 | 53,737 |
| 2020-12-11 | $9.51 | $9.55 | $9.51 | $9.51 | $7.86 | 85,370 |
| 2020-12-10 | $9.49 | $9.55 | $9.47 | $9.50 | $7.85 | 45,286 |
| 2020-12-09 | $9.64 | $9.64 | $9.45 | $9.49 | $7.85 | 85,457 |
| 2020-12-08 | $9.63 | $9.68 | $9.62 | $9.65 | $7.98 | 182,661 |
| 2020-12-07 | $9.49 | $9.63 | $9.49 | $9.61 | $7.95 | 100,990 |
| 2020-12-04 | $9.52 | $9.53 | $9.46 | $9.49 | $7.85 | 83,011 |
| 2020-12-03 | $9.46 | $9.52 | $9.43 | $9.50 | $7.85 | 82,750 |
| 2020-12-02 | $9.42 | $9.46 | $9.37 | $9.45 | $7.81 | 106,237 |
| 2020-12-01 | $9.31 | $9.39 | $9.31 | $9.37 | $7.75 | 90,955 |
| 2020-11-30 | $9.20 | $9.24 | $9.16 | $9.19 | $7.60 | 105,983 |
| 2020-11-27 | $9.28 | $9.28 | $9.18 | $9.24 | $7.64 | 184,528 |
| 2020-11-25 | $9.32 | $9.37 | $9.32 | $9.35 | $7.73 | 92,970 |
| 2020-11-24 | $9.34 | $9.37 | $9.30 | $9.33 | $7.71 | 185,070 |
| 2020-11-23 | $9.66 | $9.66 | $9.46 | $9.49 | $7.85 | 280,360 |
| 2020-11-20 | $9.61 | $9.80 | $9.61 | $9.80 | $8.10 | 68,282 |
| 2020-11-19 | $9.67 | $9.67 | $9.55 | $9.61 | $7.95 | 112,504 |
| 2020-11-18 | $9.82 | $9.84 | $9.77 | $9.81 | $7.99 | 156,738 |
| 2020-11-17 | $9.86 | $9.87 | $9.80 | $9.84 | $8.01 | 153,229 |
| 2020-11-16 | $9.86 | $9.88 | $9.82 | $9.83 | $8.00 | 266,735 |
| 2020-11-13 | $9.84 | $9.85 | $9.81 | $9.84 | $8.01 | 82,368 |
| 2020-11-12 | $9.72 | $9.81 | $9.72 | $9.80 | $7.98 | 103,779 |
| 2020-11-11 | $9.76 | $9.76 | $9.69 | $9.72 | $7.91 | 87,382 |
| 2020-11-10 | $9.81 | $9.81 | $9.75 | $9.77 | $7.95 | 67,879 |
| 2020-11-09 | $9.89 | $10.08 | $9.64 | $10.08 | $8.21 | 311,200 |
| 2020-11-06 | $10.09 | $10.09 | $10.03 | $10.08 | $8.21 | 169,931 |
| 2020-11-05 | $9.98 | $10.07 | $9.98 | $10.06 | $8.19 | 130,361 |
| 2020-11-04 | $9.90 | $9.91 | $9.81 | $9.89 | $8.05 | 98,299 |
| 2020-11-03 | $9.82 | $9.88 | $9.82 | $9.88 | $8.04 | 74,242 |
| 2020-11-02 | $9.78 | $9.83 | $9.76 | $9.82 | $8.00 | 55,243 |
| 2020-10-30 | $9.74 | $9.79 | $9.74 | $9.75 | $7.94 | 53,858 |
| 2020-10-29 | $9.70 | $9.74 | $9.66 | $9.74 | $7.93 | 57,549 |
| 2020-10-28 | $9.78 | $9.79 | $9.71 | $9.78 | $7.96 | 87,812 |
| 2020-10-27 | $9.85 | $9.90 | $9.85 | $9.90 | $8.06 | 65,502 |
| 2020-10-26 | $9.86 | $9.86 | $9.82 | $9.85 | $8.02 | 64,626 |
| 2020-10-23 | $9.87 | $9.87 | $9.80 | $9.86 | $8.03 | 62,858 |
| 2020-10-22 | $9.86 | $9.86 | $9.78 | $9.84 | $8.01 | 64,953 |
| 2020-10-21 | $9.85 | $9.91 | $9.85 | $9.88 | $8.04 | 96,995 |
| 2020-10-20 | $9.87 | $9.87 | $9.78 | $9.86 | $8.03 | 66,175 |
| 2020-10-19 | $10.01 | $10.01 | $9.94 | $9.94 | $7.99 | 126,280 |
| 2020-10-16 | $9.97 | $10.05 | $9.93 | $9.97 | $8.01 | 134,078 |
| 2020-10-15 | $9.92 | $9.98 | $9.89 | $9.94 | $7.99 | 48,814 |
| 2020-10-14 | $9.95 | $9.98 | $9.92 | $9.93 | $7.98 | 141,713 |
| 2020-10-13 | $9.96 | $9.96 | $9.85 | $9.89 | $7.95 | 112,609 |
| 2020-10-12 | $10.05 | $10.06 | $9.97 | $9.98 | $8.02 | 260,841 |
| 2020-10-09 | $9.90 | $10.00 | $9.90 | $10.00 | $8.03 | 31,057 |
| 2020-10-08 | $9.87 | $9.88 | $9.80 | $9.85 | $7.91 | 77,655 |
| 2020-10-07 | $9.86 | $9.86 | $9.81 | $9.83 | $7.90 | 37,856 |
| 2020-10-06 | $9.98 | $9.98 | $9.83 | $9.83 | $7.90 | 56,517 |
| 2020-10-05 | $9.95 | $9.97 | $9.93 | $9.94 | $7.99 | 54,335 |
| 2020-10-02 | $9.90 | $9.93 | $9.88 | $9.89 | $7.95 | 36,796 |
| 2020-10-01 | $9.85 | $9.97 | $9.85 | $9.90 | $7.96 | 25,265 |
| 2020-09-30 | $9.86 | $9.87 | $9.80 | $9.83 | $7.90 | 34,709 |
| 2020-09-29 | $9.79 | $9.88 | $9.79 | $9.86 | $7.92 | 47,006 |
| 2020-09-28 | $9.79 | $9.79 | $9.69 | $9.77 | $7.85 | 34,956 |
| 2020-09-25 | $9.70 | $9.74 | $9.64 | $9.68 | $7.78 | 58,554 |
| 2020-09-24 | $9.59 | $9.76 | $9.59 | $9.70 | $7.80 | 106,970 |
| 2020-09-23 | $9.85 | $9.85 | $9.66 | $9.66 | $7.76 | 162,068 |
| 2020-09-22 | $9.95 | $9.95 | $9.85 | $9.88 | $7.94 | 32,921 |
| 2020-09-21 | $10.03 | $10.03 | $9.80 | $9.92 | $7.97 | 142,230 |
| 2020-09-18 | $10.20 | $10.20 | $10.10 | $10.16 | $8.10 | 23,384 |
| 2020-09-17 | $10.20 | $10.20 | $10.08 | $10.16 | $8.10 | 29,757 |
| 2020-09-16 | $10.15 | $10.19 | $10.14 | $10.16 | $8.10 | 48,956 |
| 2020-09-15 | $10.16 | $10.17 | $10.12 | $10.13 | $8.08 | 48,650 |
| 2020-09-14 | $10.01 | $10.14 | $10.01 | $10.14 | $8.09 | 47,816 |
| 2020-09-11 | $10.14 | $10.14 | $10.07 | $10.09 | $8.05 | 45,880 |
| 2020-09-10 | $10.16 | $10.16 | $10.07 | $10.10 | $8.05 | 80,696 |
| 2020-09-09 | $10.04 | $10.11 | $10.03 | $10.10 | $8.05 | 34,116 |
| 2020-09-08 | $9.95 | $10.04 | $9.79 | $10.00 | $7.97 | 87,786 |
| 2020-09-04 | $9.98 | $10.05 | $9.96 | $10.03 | $8.00 | 96,198 |
| 2020-09-03 | $10.09 | $10.11 | $9.97 | $10.01 | $7.98 | 37,025 |
| 2020-09-02 | $10.18 | $10.18 | $10.01 | $10.08 | $8.04 | 55,778 |
| 2020-09-01 | $10.21 | $10.29 | $10.18 | $10.21 | $8.14 | 30,825 |
| 2020-08-31 | $10.19 | $10.22 | $10.16 | $10.18 | $8.11 | 24,842 |
| 2020-08-28 | $10.03 | $10.19 | $10.03 | $10.18 | $8.12 | 73,091 |
| 2020-08-27 | $10.22 | $10.22 | $9.90 | $10.01 | $7.98 | 70,153 |
| 2020-08-26 | $10.00 | $10.12 | $9.96 | $10.12 | $8.07 | 74,243 |
| 2020-08-25 | $10.01 | $10.01 | $9.91 | $9.99 | $7.97 | 104,000 |
| 2020-08-24 | $10.03 | $10.05 | $9.95 | $10.00 | $7.97 | 66,402 |
| 2020-08-21 | $10.07 | $10.07 | $9.99 | $10.00 | $7.97 | 69,128 |
| 2020-08-20 | $10.05 | $10.09 | $9.93 | $10.09 | $8.05 | 130,188 |
| 2020-08-19 | $10.34 | $10.34 | $9.96 | $10.01 | $7.98 | 141,122 |
| 2020-08-18 | $10.39 | $10.45 | $10.27 | $10.43 | $8.23 | 134,118 |
| 2020-08-17 | $10.21 | $10.34 | $10.21 | $10.34 | $8.16 | 108,534 |
| 2020-08-14 | $10.19 | $10.20 | $10.15 | $10.19 | $8.04 | 48,663 |
| 2020-08-13 | $10.21 | $10.21 | $10.16 | $10.18 | $8.03 | 45,406 |
| 2020-08-12 | $10.08 | $10.15 | $10.08 | $10.10 | $7.97 | 47,890 |
| 2020-08-11 | $10.16 | $10.16 | $10.07 | $10.09 | $7.96 | 68,408 |
| 2020-08-10 | $10.16 | $10.18 | $10.15 | $10.18 | $8.03 | 122,708 |
| 2020-08-07 | $10.16 | $10.16 | $10.14 | $10.15 | $8.01 | 53,497 |
| 2020-08-06 | $10.17 | $10.17 | $10.15 | $10.16 | $8.01 | 144,134 |
| 2020-08-05 | $10.18 | $10.18 | $10.11 | $10.16 | $8.01 | 125,782 |
| 2020-08-04 | $10.17 | $10.17 | $10.13 | $10.17 | $8.02 | 75,560 |
| 2020-08-03 | $10.18 | $10.18 | $10.13 | $10.14 | $8.00 | 61,592 |
| 2020-07-31 | $10.14 | $10.15 | $10.12 | $10.15 | $8.01 | 55,330 |
| 2020-07-30 | $10.19 | $10.19 | $10.09 | $10.12 | $7.98 | 95,507 |
| 2020-07-29 | $10.10 | $10.12 | $10.09 | $10.12 | $7.98 | 62,899 |
| 2020-07-28 | $10.12 | $10.12 | $10.07 | $10.10 | $7.97 | 61,803 |
| 2020-07-27 | $10.10 | $10.11 | $10.08 | $10.10 | $7.97 | 93,291 |
| 2020-07-24 | $10.07 | $10.10 | $10.03 | $10.10 | $7.97 | 75,895 |
| 2020-07-23 | $10.07 | $10.07 | $9.99 | $10.04 | $7.92 | 67,430 |
| 2020-07-22 | $9.97 | $10.13 | $9.95 | $10.13 | $7.99 | 75,115 |
| 2020-07-21 | $10.00 | $10.00 | $9.94 | $9.95 | $7.85 | 94,318 |
| 2020-07-20 | $10.05 | $10.08 | $10.03 | $10.07 | $7.82 | 123,489 |
| 2020-07-17 | $10.03 | $10.09 | $10.03 | $10.06 | $7.81 | 46,537 |
| 2020-07-16 | $10.03 | $10.08 | $9.97 | $10.04 | $7.80 | 106,138 |
| 2020-07-15 | $10.05 | $10.05 | $9.97 | $10.04 | $7.80 | 106,325 |
| 2020-07-14 | $9.98 | $10.03 | $9.95 | $10.03 | $7.79 | 54,969 |
| 2020-07-13 | $10.00 | $10.00 | $9.96 | $9.96 | $7.73 | 56,078 |
| 2020-07-10 | $10.03 | $10.03 | $9.93 | $9.96 | $7.74 | 25,634 |
| 2020-07-09 | $10.00 | $10.00 | $9.95 | $10.00 | $7.77 | 34,689 |
| 2020-07-08 | $9.99 | $9.99 | $9.95 | $9.98 | $7.75 | 53,874 |
| 2020-07-07 | $9.95 | $9.97 | $9.95 | $9.97 | $7.74 | 36,635 |
| 2020-07-06 | $9.94 | $9.94 | $9.91 | $9.92 | $7.70 | 58,536 |
| 2020-07-02 | $9.90 | $9.92 | $9.88 | $9.92 | $7.70 | 15,190 |
| 2020-07-01 | $9.90 | $9.92 | $9.85 | $9.92 | $7.70 | 49,123 |
| 2020-06-30 | $9.81 | $9.91 | $9.81 | $9.90 | $7.69 | 39,431 |
| 2020-06-29 | $9.87 | $9.88 | $9.85 | $9.88 | $7.67 | 22,627 |
| 2020-06-26 | $9.82 | $9.87 | $9.79 | $9.85 | $7.65 | 43,197 |
| 2020-06-25 | $9.86 | $9.86 | $9.80 | $9.82 | $7.63 | 29,412 |
| 2020-06-24 | $9.81 | $9.83 | $9.80 | $9.82 | $7.62 | 50,930 |
| 2020-06-23 | $9.85 | $9.85 | $9.80 | $9.81 | $7.62 | 167,248 |
| 2020-06-22 | $9.76 | $9.82 | $9.76 | $9.81 | $7.62 | 48,366 |
| 2020-06-19 | $9.78 | $9.78 | $9.70 | $9.76 | $7.58 | 38,636 |
| 2020-06-18 | $9.81 | $9.95 | $9.81 | $9.87 | $7.53 | 36,541 |
| 2020-06-17 | $9.85 | $9.88 | $9.85 | $9.87 | $7.53 | 30,596 |
| 2020-06-16 | $9.86 | $9.94 | $9.84 | $9.85 | $7.52 | 39,035 |
| 2020-06-15 | $9.56 | $9.85 | $9.55 | $9.84 | $7.51 | 142,035 |
| 2020-06-12 | $9.79 | $9.93 | $9.79 | $9.85 | $7.52 | 44,044 |
| 2020-06-11 | $9.92 | $9.96 | $9.83 | $9.85 | $7.52 | 89,673 |
| 2020-06-10 | $9.86 | $9.90 | $9.77 | $9.88 | $7.54 | 74,186 |
| 2020-06-09 | $9.73 | $9.90 | $9.73 | $9.78 | $7.47 | 68,085 |
| 2020-06-08 | $9.69 | $9.77 | $9.65 | $9.77 | $7.46 | 32,741 |
| 2020-06-05 | $9.75 | $9.75 | $9.55 | $9.60 | $7.33 | 65,916 |
| 2020-06-04 | $9.72 | $9.80 | $9.71 | $9.77 | $7.46 | 13,391 |
| 2020-06-03 | $9.79 | $9.79 | $9.63 | $9.69 | $7.40 | 38,157 |
| 2020-06-02 | $9.94 | $9.98 | $9.82 | $9.82 | $7.50 | 45,277 |
| 2020-06-01 | $9.89 | $9.89 | $9.82 | $9.86 | $7.53 | 20,280 |
| 2020-05-29 | $9.83 | $9.98 | $9.77 | $9.82 | $7.50 | 55,153 |
| 2020-05-28 | $9.80 | $9.83 | $9.75 | $9.78 | $7.47 | 61,666 |
| 2020-05-27 | $9.71 | $9.74 | $9.66 | $9.74 | $7.43 | 62,465 |
| 2020-05-26 | $9.84 | $9.84 | $9.71 | $9.77 | $7.46 | 46,823 |
| 2020-05-22 | $9.80 | $9.84 | $9.80 | $9.80 | $7.48 | 16,805 |
| 2020-05-21 | $9.87 | $9.87 | $9.73 | $9.77 | $7.45 | 35,019 |
| 2020-05-20 | $9.89 | $9.89 | $9.83 | $9.85 | $7.52 | 46,678 |
| 2020-05-19 | $10.11 | $10.11 | $9.76 | $9.82 | $7.50 | 71,970 |
| 2020-05-18 | $10.36 | $10.36 | $9.95 | $10.05 | $7.49 | 59,056 |
| 2020-05-15 | $10.00 | $10.26 | $9.91 | $10.26 | $7.65 | 99,006 |
| 2020-05-14 | $10.05 | $10.07 | $9.91 | $9.99 | $7.45 | 47,758 |
| 2020-05-13 | $9.92 | $10.13 | $9.87 | $10.01 | $7.46 | 135,907 |
| 2020-05-12 | $9.79 | $9.89 | $9.79 | $9.85 | $7.34 | 26,987 |
| 2020-05-11 | $9.77 | $9.83 | $9.77 | $9.80 | $7.31 | 26,024 |
| 2020-05-08 | $9.89 | $9.89 | $9.80 | $9.84 | $7.34 | 34,805 |
| 2020-05-07 | $9.72 | $9.89 | $9.72 | $9.85 | $7.34 | 58,688 |
| 2020-05-06 | $9.80 | $9.83 | $9.73 | $9.76 | $7.28 | 35,859 |
| 2020-05-05 | $9.81 | $9.83 | $9.77 | $9.82 | $7.32 | 14,322 |
| 2020-05-04 | $9.85 | $9.85 | $9.76 | $9.81 | $7.31 | 32,149 |
| 2020-05-01 | $9.79 | $9.85 | $9.69 | $9.84 | $7.34 | 20,423 |
| 2020-04-30 | $9.80 | $9.80 | $9.70 | $9.74 | $7.26 | 23,629 |
| 2020-04-29 | $9.80 | $9.80 | $9.72 | $9.76 | $7.28 | 30,076 |
| 2020-04-28 | $9.84 | $9.84 | $9.73 | $9.76 | $7.28 | 25,950 |
| 2020-04-27 | $9.76 | $9.78 | $9.74 | $9.76 | $7.28 | 56,608 |
| 2020-04-24 | $9.86 | $9.89 | $9.75 | $9.77 | $7.28 | 23,251 |
| 2020-04-23 | $9.92 | $9.92 | $9.73 | $9.80 | $7.31 | 88,893 |
| 2020-04-22 | $9.90 | $9.90 | $9.68 | $9.81 | $7.31 | 46,633 |
| 2020-04-21 | $9.52 | $10.00 | $9.51 | $9.89 | $7.37 | 14,682 |
| 2020-04-20 | $9.80 | $9.81 | $9.71 | $9.73 | $7.19 | 34,161 |
| 2020-04-17 | $10.00 | $10.00 | $9.69 | $9.73 | $7.19 | 38,108 |
| 2020-04-16 | $9.84 | $9.90 | $9.75 | $9.75 | $7.21 | 16,976 |
| 2020-04-15 | $9.80 | $9.84 | $9.75 | $9.79 | $7.24 | 22,359 |
| 2020-04-14 | $9.81 | $9.89 | $9.56 | $9.80 | $7.24 | 63,243 |
| 2020-04-13 | $9.87 | $9.87 | $9.41 | $9.69 | $7.16 | 36,645 |
| 2020-04-09 | $9.17 | $9.44 | $9.17 | $9.42 | $6.96 | 68,421 |
| 2020-04-08 | $9.08 | $9.25 | $9.03 | $9.14 | $6.76 | 10,707 |
| 2020-04-07 | $9.28 | $9.28 | $9.01 | $9.18 | $6.78 | 18,439 |
| 2020-04-06 | $9.20 | $9.28 | $9.20 | $9.25 | $6.84 | 16,299 |
| 2020-04-03 | $9.19 | $9.28 | $9.11 | $9.19 | $6.79 | 25,533 |
| 2020-04-02 | $8.99 | $9.28 | $8.94 | $9.10 | $6.73 | 39,498 |
| 2020-04-01 | $8.95 | $9.10 | $8.94 | $8.99 | $6.64 | 3,349 |
| 2020-03-31 | $8.98 | $9.18 | $8.97 | $9.07 | $6.70 | 20,999 |
| 2020-03-30 | $9.14 | $9.20 | $8.96 | $9.01 | $6.66 | 42,136 |
| 2020-03-27 | $8.99 | $9.12 | $8.99 | $9.08 | $6.71 | 35,221 |
| 2020-03-26 | $9.15 | $9.20 | $8.94 | $9.00 | $6.65 | 22,871 |
| 2020-03-25 | $9.15 | $9.21 | $8.94 | $8.97 | $6.63 | 45,770 |
| 2020-03-24 | $9.07 | $9.33 | $8.99 | $9.01 | $6.66 | 51,887 |
| 2020-03-23 | $8.64 | $8.91 | $8.64 | $8.83 | $6.53 | 64,115 |
| 2020-03-20 | $8.32 | $8.65 | $8.32 | $8.55 | $6.32 | 16,062 |
| 2020-03-19 | $8.29 | $8.48 | $8.26 | $8.32 | $6.15 | 29,734 |
| 2020-03-18 | $8.55 | $8.80 | $8.40 | $8.42 | $6.19 | 39,903 |
| 2020-03-17 | $8.51 | $8.78 | $8.47 | $8.68 | $6.38 | 70,384 |
| 2020-03-16 | $8.41 | $8.72 | $8.27 | $8.41 | $6.18 | 55,967 |
| 2020-03-13 | $8.85 | $9.08 | $8.54 | $8.60 | $6.32 | 78,557 |
| 2020-03-12 | $9.30 | $9.30 | $8.83 | $9.00 | $6.61 | 199,677 |
| 2020-03-11 | $9.42 | $9.42 | $9.28 | $9.28 | $6.82 | 29,960 |
| 2020-03-10 | $9.42 | $9.42 | $9.30 | $9.37 | $6.89 | 11,402 |
| 2020-03-09 | $9.49 | $9.49 | $9.27 | $9.33 | $6.86 | 55,674 |
| 2020-03-06 | $9.49 | $9.49 | $9.32 | $9.39 | $6.90 | 36,446 |
| 2020-03-05 | $9.26 | $9.40 | $9.26 | $9.40 | $6.91 | 25,309 |
| 2020-03-04 | $9.36 | $9.37 | $9.26 | $9.35 | $6.87 | 42,365 |
| 2020-03-03 | $9.20 | $9.36 | $9.20 | $9.31 | $6.84 | 33,082 |
| 2020-03-02 | $9.13 | $9.37 | $9.13 | $9.15 | $6.72 | 29,873 |
| 2020-02-28 | $9.34 | $9.34 | $9.05 | $9.14 | $6.72 | 79,782 |
| 2020-02-27 | $9.39 | $9.40 | $9.32 | $9.37 | $6.89 | 63,669 |
| 2020-02-26 | $9.41 | $9.42 | $9.31 | $9.36 | $6.88 | 20,021 |
| 2020-02-25 | $9.38 | $9.42 | $9.31 | $9.31 | $6.84 | 41,049 |
| 2020-02-24 | $9.58 | $9.58 | $9.36 | $9.36 | $6.88 | 31,378 |
| 2020-02-21 | $9.40 | $9.40 | $9.35 | $9.36 | $6.88 | 30,626 |
| 2020-02-20 | $9.50 | $9.50 | $9.26 | $9.37 | $6.89 | 35,998 |
| 2020-02-19 | $9.50 | $9.50 | $9.32 | $9.50 | $6.94 | 12,752 |
| 2020-02-18 | $9.27 | $9.37 | $9.20 | $9.37 | $6.84 | 13,560 |
| 2020-02-14 | $9.26 | $9.29 | $9.19 | $9.24 | $6.75 | 13,712 |
| 2020-02-13 | $9.16 | $9.25 | $9.16 | $9.24 | $6.75 | 19,866 |
| 2020-02-12 | $9.19 | $9.20 | $9.14 | $9.16 | $6.67 | 11,264 |
| 2020-02-11 | $9.18 | $9.34 | $9.14 | $9.20 | $6.70 | 13,490 |
| 2020-02-10 | $9.23 | $9.24 | $9.17 | $9.20 | $6.70 | 24,948 |
| 2020-02-07 | $9.14 | $9.22 | $9.10 | $9.21 | $6.71 | 12,011 |
| 2020-02-06 | $9.14 | $9.15 | $9.11 | $9.14 | $6.66 | 24,726 |
| 2020-02-05 | $9.12 | $9.15 | $9.07 | $9.13 | $6.65 | 11,783 |
| 2020-02-04 | $9.18 | $9.18 | $9.04 | $9.07 | $6.61 | 33,607 |
| 2020-02-03 | $9.25 | $9.25 | $9.18 | $9.25 | $6.74 | 31,139 |
| 2020-01-31 | $9.24 | $9.24 | $9.20 | $9.23 | $6.72 | 14,863 |
| 2020-01-30 | $9.25 | $9.26 | $9.17 | $9.18 | $6.69 | 7,424 |
| 2020-01-29 | $9.13 | $9.25 | $9.10 | $9.25 | $6.74 | 118,397 |
| 2020-01-28 | $9.23 | $9.23 | $9.13 | $9.13 | $6.65 | 13,185 |
| 2020-01-27 | $9.25 | $9.25 | $9.18 | $9.25 | $6.74 | 48,325 |
| 2020-01-24 | $9.13 | $9.37 | $9.08 | $9.20 | $6.70 | 240,028 |
| 2020-01-23 | $9.13 | $9.16 | $9.03 | $9.09 | $6.62 | 13,179 |
| 2020-01-22 | $9.08 | $9.12 | $9.06 | $9.10 | $6.63 | 9,389 |
| 2020-01-21 | $9.19 | $9.19 | $9.08 | $9.08 | $6.62 | 7,608 |
| 2020-01-17 | $9.17 | $9.17 | $9.09 | $9.14 | $6.62 | 32,181 |
| 2020-01-16 | $9.14 | $9.14 | $9.08 | $9.09 | $6.59 | 11,889 |
| 2020-01-15 | $9.11 | $9.11 | $9.08 | $9.10 | $6.60 | 7,912 |
| 2020-01-14 | $9.05 | $9.12 | $9.02 | $9.09 | $6.59 | 14,556 |
| 2020-01-13 | $9.06 | $9.12 | $9.06 | $9.08 | $6.58 | 5,254 |
| 2020-01-10 | $9.07 | $9.16 | $9.07 | $9.12 | $6.61 | 9,306 |
| 2020-01-09 | $9.01 | $9.07 | $9.01 | $9.06 | $6.57 | 23,690 |
| 2020-01-08 | $9.13 | $9.13 | $9.09 | $9.10 | $6.60 | 28,756 |
| 2020-01-07 | $9.11 | $9.17 | $9.11 | $9.14 | $6.62 | 46,949 |
| 2020-01-06 | $9.16 | $9.16 | $9.10 | $9.12 | $6.61 | 17,283 |
| 2020-01-03 | $9.08 | $9.10 | $9.08 | $9.09 | $6.59 | 18,725 |
| 2020-01-02 | $9.08 | $9.08 | $9.03 | $9.08 | $6.58 | 11,890 |
| 2019-12-31 | $9.04 | $9.06 | $9.01 | $9.06 | $6.57 | 12,837 |
| 2019-12-30 | $9.01 | $9.07 | $9.01 | $9.04 | $6.56 | 16,964 |
| 2019-12-27 | $9.01 | $9.06 | $9.00 | $9.04 | $6.55 | 10,803 |
| 2019-12-26 | $9.00 | $9.06 | $8.99 | $9.06 | $6.57 | 15,930 |
| 2019-12-24 | $8.89 | $8.99 | $8.89 | $8.99 | $6.52 | 19,831 |
| 2019-12-23 | $8.85 | $8.95 | $8.85 | $8.94 | $6.48 | 7,834 |
| 2019-12-20 | $8.85 | $8.88 | $8.85 | $8.88 | $6.44 | 766 |
| 2019-12-19 | $8.86 | $8.94 | $8.80 | $8.88 | $6.44 | 15,663 |
| 2019-12-18 | $8.89 | $8.94 | $8.83 | $8.87 | $6.42 | 25,267 |
| 2019-12-17 | $8.97 | $8.99 | $8.92 | $8.92 | $6.45 | 10,944 |
| 2019-12-16 | $8.89 | $8.97 | $8.89 | $8.93 | $6.46 | 4,899 |
| 2019-12-13 | $8.85 | $8.98 | $8.85 | $8.91 | $6.45 | 5,373 |
| 2019-12-12 | $8.92 | $8.97 | $8.83 | $8.84 | $6.40 | 15,858 |
| 2019-12-11 | $8.85 | $8.91 | $8.84 | $8.89 | $6.43 | 9,627 |
| 2019-12-10 | $8.91 | $8.91 | $8.81 | $8.84 | $6.39 | 8,862 |
| 2019-12-09 | $8.86 | $8.86 | $8.80 | $8.84 | $6.39 | 8,727 |
| 2019-12-06 | $8.89 | $8.89 | $8.81 | $8.82 | $6.38 | 24,957 |
| 2019-12-05 | $8.89 | $8.92 | $8.89 | $8.91 | $6.44 | 6,882 |
| 2019-12-04 | $8.87 | $8.93 | $8.87 | $8.89 | $6.43 | 9,487 |
| 2019-12-03 | $8.94 | $8.96 | $8.85 | $8.85 | $6.40 | 11,157 |
| 2019-12-02 | $8.84 | $8.84 | $8.81 | $8.84 | $6.39 | 20,833 |
| 2019-11-29 | $8.70 | $8.84 | $8.69 | $8.81 | $6.37 | 81,205 |
| 2019-11-27 | $8.77 | $8.83 | $8.75 | $8.75 | $6.33 | 5,297 |
| 2019-11-26 | $8.80 | $9.00 | $8.80 | $8.84 | $6.39 | 8,937 |
| 2019-11-25 | $8.85 | $8.85 | $8.76 | $8.80 | $6.37 | 10,942 |
| 2019-11-22 | $8.88 | $8.89 | $8.82 | $8.84 | $6.39 | 13,926 |
| 2019-11-21 | $8.91 | $8.92 | $8.84 | $8.85 | $6.40 | 10,254 |
| 2019-11-20 | $8.86 | $8.93 | $8.85 | $8.92 | $6.45 | 7,174 |
| 2019-11-19 | $8.90 | $8.90 | $8.84 | $8.89 | $6.43 | 9,787 |
| 2019-11-18 | $8.90 | $8.99 | $8.90 | $8.96 | $6.42 | 17,060 |
| 2019-11-15 | $8.99 | $8.99 | $8.94 | $8.95 | $6.41 | 6,488 |
| 2019-11-14 | $8.90 | $8.97 | $8.90 | $8.96 | $6.42 | 9,541 |
| 2019-11-13 | $8.91 | $8.97 | $8.91 | $8.94 | $6.41 | 12,168 |
| 2019-11-12 | $8.88 | $8.89 | $8.81 | $8.87 | $6.36 | 22,642 |
| 2019-11-11 | $8.92 | $8.92 | $8.80 | $8.80 | $6.30 | 27,346 |
| 2019-11-08 | $8.96 | $8.99 | $8.87 | $8.88 | $6.36 | 32,570 |
| 2019-11-07 | $9.15 | $9.15 | $8.91 | $9.00 | $6.45 | 30,726 |
| 2019-11-06 | $9.08 | $9.10 | $9.06 | $9.08 | $6.51 | 6,663 |
| 2019-11-05 | $9.16 | $9.16 | $9.02 | $9.03 | $6.47 | 26,453 |
| 2019-11-04 | $9.14 | $9.30 | $9.12 | $9.25 | $6.63 | 31,389 |
| 2019-11-01 | $9.12 | $9.21 | $9.11 | $9.11 | $6.52 | 42,760 |
| 2019-10-31 | $9.10 | $9.18 | $9.10 | $9.13 | $6.54 | 11,662 |
| 2019-10-30 | $9.10 | $9.10 | $9.02 | $9.02 | $6.46 | 2,912 |
| 2019-10-29 | $9.14 | $9.20 | $9.01 | $9.05 | $6.48 | 11,865 |
| 2019-10-28 | $9.07 | $9.14 | $9.05 | $9.09 | $6.51 | 35,252 |
| 2019-10-25 | $9.12 | $9.15 | $9.05 | $9.11 | $6.52 | 10,109 |
| 2019-10-24 | $9.10 | $9.12 | $9.07 | $9.11 | $6.53 | 16,836 |
| 2019-10-23 | $9.05 | $9.11 | $9.01 | $9.10 | $6.52 | 13,081 |
| 2019-10-22 | $9.01 | $9.04 | $9.00 | $9.04 | $6.48 | 5,451 |
| 2019-10-21 | $9.10 | $9.10 | $9.00 | $9.00 | $6.45 | 13,219 |
| 2019-10-18 | $9.11 | $9.15 | $9.05 | $9.11 | $6.48 | 12,482 |
| 2019-10-17 | $9.10 | $9.12 | $9.03 | $9.03 | $6.43 | 19,375 |
| 2019-10-16 | $9.03 | $9.08 | $9.03 | $9.07 | $6.45 | 18,590 |
| 2019-10-15 | $8.97 | $9.08 | $8.97 | $9.03 | $6.42 | 15,683 |
| 2019-10-14 | $9.01 | $9.14 | $9.01 | $9.08 | $6.46 | 6,912 |
| 2019-10-11 | $9.05 | $9.09 | $9.00 | $9.09 | $6.47 | 9,170 |
| 2019-10-10 | $9.20 | $9.20 | $9.09 | $9.11 | $6.48 | 10,631 |
| 2019-10-09 | $9.14 | $9.17 | $9.11 | $9.17 | $6.52 | 15,405 |
| 2019-10-08 | $9.08 | $9.16 | $9.08 | $9.13 | $6.50 | 12,099 |
| 2019-10-07 | $9.11 | $9.15 | $9.08 | $9.08 | $6.46 | 5,821 |
| 2019-10-04 | $9.16 | $9.16 | $9.13 | $9.15 | $6.51 | 13,583 |
| 2019-10-03 | $9.10 | $9.18 | $9.10 | $9.11 | $6.49 | 11,977 |
| 2019-10-02 | $9.03 | $9.16 | $9.01 | $9.09 | $6.47 | 14,833 |
| 2019-10-01 | $8.95 | $9.04 | $8.92 | $9.00 | $6.41 | 14,259 |
| 2019-09-30 | $9.07 | $9.09 | $8.87 | $8.95 | $6.37 | 32,059 |
| 2019-09-27 | $9.12 | $9.15 | $9.05 | $9.11 | $6.48 | 15,965 |
| 2019-09-26 | $9.18 | $9.19 | $9.13 | $9.14 | $6.50 | 16,557 |
| 2019-09-25 | $9.28 | $9.28 | $9.11 | $9.12 | $6.49 | 18,842 |
| 2019-09-24 | $9.16 | $9.27 | $9.15 | $9.21 | $6.55 | 32,251 |
| 2019-09-23 | $9.19 | $9.19 | $9.14 | $9.19 | $6.54 | 34,905 |
| 2019-09-20 | $9.15 | $9.18 | $9.11 | $9.18 | $6.53 | 16,033 |
| 2019-09-19 | $9.16 | $9.16 | $9.05 | $9.15 | $6.51 | 33,055 |
| 2019-09-18 | $9.30 | $9.30 | $9.20 | $9.21 | $6.43 | 10,960 |
| 2019-09-17 | $9.23 | $9.30 | $9.23 | $9.28 | $6.47 | 33,758 |
| 2019-09-16 | $9.24 | $9.28 | $9.24 | $9.26 | $6.46 | 28,052 |
| 2019-09-13 | $9.30 | $9.30 | $9.20 | $9.21 | $6.43 | 14,308 |
| 2019-09-12 | $9.21 | $9.29 | $9.21 | $9.29 | $6.48 | 6,825 |
| 2019-09-11 | $9.21 | $9.22 | $9.19 | $9.21 | $6.43 | 25,859 |
| 2019-09-10 | $9.26 | $9.26 | $9.20 | $9.22 | $6.43 | 23,647 |
| 2019-09-09 | $9.33 | $9.40 | $9.21 | $9.30 | $6.49 | 19,372 |
| 2019-09-06 | $9.28 | $9.40 | $9.25 | $9.40 | $6.56 | 14,203 |
| 2019-09-05 | $9.38 | $9.38 | $9.27 | $9.28 | $6.47 | 15,492 |
| 2019-09-04 | $9.39 | $9.39 | $9.31 | $9.31 | $6.49 | 20,813 |
| 2019-09-03 | $9.30 | $9.40 | $9.28 | $9.40 | $6.56 | 32,188 |
| 2019-08-30 | $9.25 | $9.35 | $9.23 | $9.34 | $6.51 | 9,442 |
| 2019-08-29 | $9.34 | $9.34 | $9.25 | $9.26 | $6.46 | 16,880 |
| 2019-08-28 | $9.49 | $9.49 | $9.29 | $9.35 | $6.52 | 33,160 |
| 2019-08-27 | $9.29 | $9.30 | $9.26 | $9.29 | $6.48 | 7,045 |
| 2019-08-26 | $9.25 | $9.29 | $9.25 | $9.27 | $6.47 | 6,584 |
| 2019-08-23 | $9.26 | $9.29 | $9.20 | $9.29 | $6.48 | 20,952 |
| 2019-08-22 | $9.21 | $9.22 | $9.18 | $9.18 | $6.40 | 10,432 |
| 2019-08-21 | $9.16 | $9.29 | $9.16 | $9.22 | $6.43 | 14,980 |
| 2019-08-20 | $9.25 | $9.27 | $9.19 | $9.23 | $6.44 | 9,222 |
| 2019-08-19 | $9.30 | $9.30 | $9.26 | $9.28 | $6.41 | 10,553 |
| 2019-08-16 | $9.29 | $9.30 | $9.28 | $9.30 | $6.43 | 4,517 |
| 2019-08-15 | $9.32 | $9.35 | $9.26 | $9.31 | $6.43 | 20,284 |
| 2019-08-14 | $9.35 | $9.35 | $9.26 | $9.30 | $6.43 | 20,079 |
| 2019-08-13 | $9.31 | $9.31 | $9.19 | $9.31 | $6.43 | 23,564 |
| 2019-08-12 | $9.30 | $9.31 | $9.25 | $9.26 | $6.40 | 15,960 |
| 2019-08-09 | $9.29 | $9.31 | $9.19 | $9.24 | $6.38 | 8,803 |
| 2019-08-08 | $9.24 | $9.28 | $9.24 | $9.25 | $6.39 | 6,836 |
| 2019-08-07 | $9.31 | $9.31 | $9.19 | $9.20 | $6.36 | 24,262 |
| 2019-08-06 | $9.27 | $9.27 | $9.15 | $9.16 | $6.33 | 15,276 |
| 2019-08-05 | $9.08 | $9.20 | $9.08 | $9.20 | $6.36 | 28,856 |
| 2019-08-02 | $9.08 | $9.16 | $9.06 | $9.13 | $6.31 | 9,821 |
| 2019-08-01 | $9.07 | $9.08 | $8.93 | $9.03 | $6.24 | 47,716 |
| 2019-07-31 | $9.08 | $9.08 | $9.03 | $9.07 | $6.27 | 6,254 |
| 2019-07-30 | $9.08 | $9.09 | $9.04 | $9.06 | $6.26 | 4,969 |
| 2019-07-29 | $9.09 | $9.09 | $9.06 | $9.06 | $6.26 | 1,661 |
| 2019-07-26 | $8.98 | $9.08 | $8.98 | $9.00 | $6.22 | 4,629 |
| 2019-07-25 | $9.10 | $9.10 | $8.97 | $9.05 | $6.25 | 5,450 |
| 2019-07-24 | $8.90 | $9.09 | $8.90 | $9.01 | $6.22 | 24,920 |
| 2019-07-23 | $9.05 | $9.05 | $8.94 | $8.95 | $6.18 | 10,715 |
| 2019-07-22 | $8.99 | $9.06 | $8.99 | $9.04 | $6.25 | 3,101 |
| 2019-07-19 | $9.00 | $9.04 | $8.95 | $8.95 | $6.18 | 17,252 |
| 2019-07-18 | $8.98 | $9.15 | $8.98 | $9.05 | $6.22 | 25,470 |
| 2019-07-17 | $9.00 | $9.05 | $8.98 | $9.03 | $6.21 | 24,531 |
| 2019-07-16 | $9.00 | $9.03 | $8.96 | $8.96 | $6.16 | 2,191 |
| 2019-07-15 | $9.02 | $9.02 | $8.96 | $9.00 | $6.19 | 1,287 |
| 2019-07-12 | $8.94 | $9.00 | $8.94 | $8.95 | $6.16 | 9,162 |
| 2019-07-11 | $8.94 | $9.00 | $8.94 | $9.00 | $6.19 | 3,277 |
| 2019-07-10 | $8.96 | $9.00 | $8.96 | $9.00 | $6.19 | 7,240 |
| 2019-07-09 | $8.98 | $9.00 | $8.91 | $8.96 | $6.16 | 7,651 |
| 2019-07-08 | $8.99 | $8.99 | $8.92 | $8.99 | $6.18 | 3,717 |
| 2019-07-05 | $8.91 | $8.97 | $8.91 | $8.97 | $6.17 | 5,608 |
| 2019-07-03 | $8.92 | $8.97 | $8.92 | $8.97 | $6.17 | 763 |
| 2019-07-02 | $8.92 | $8.98 | $8.92 | $8.97 | $6.17 | 12,461 |
| 2019-07-01 | $8.91 | $8.94 | $8.91 | $8.91 | $6.13 | 8,440 |
| 2019-06-28 | $8.92 | $8.95 | $8.92 | $8.95 | $6.16 | 4,433 |
| 2019-06-27 | $8.94 | $8.95 | $8.90 | $8.90 | $6.12 | 37,455 |
| 2019-06-26 | $8.94 | $8.95 | $8.91 | $8.92 | $6.14 | 3,084 |
| 2019-06-25 | $8.98 | $8.98 | $8.91 | $8.91 | $6.13 | 47,734 |
| 2019-06-24 | $8.94 | $8.95 | $8.91 | $8.91 | $6.13 | 18,550 |
| 2019-06-21 | $8.88 | $8.94 | $8.88 | $8.90 | $6.12 | 5,969 |
| 2019-06-20 | $8.90 | $8.90 | $8.86 | $8.86 | $6.09 | 5,262 |
| 2019-06-19 | $8.80 | $8.80 | $8.72 | $8.73 | $6.00 | 9,809 |
| 2019-06-18 | $8.93 | $8.93 | $8.77 | $8.81 | $6.04 | 35,817 |
| 2019-06-17 | $8.79 | $8.95 | $8.72 | $8.95 | $6.13 | 19,697 |
| 2019-06-14 | $8.85 | $8.85 | $8.77 | $8.77 | $6.01 | 9,649 |
| 2019-06-13 | $8.74 | $8.83 | $8.74 | $8.80 | $6.03 | 6,908 |
| 2019-06-12 | $8.77 | $8.77 | $8.74 | $8.75 | $5.99 | 14,412 |
| 2019-06-11 | $8.71 | $8.74 | $8.70 | $8.74 | $5.99 | 3,351 |
| 2019-06-10 | $8.71 | $8.73 | $8.71 | $8.73 | $5.98 | 11,083 |
| 2019-06-07 | $8.73 | $8.75 | $8.72 | $8.73 | $5.98 | 10,076 |
| 2019-06-06 | $8.71 | $8.75 | $8.71 | $8.75 | $5.99 | 4,867 |
| 2019-06-05 | $8.70 | $8.73 | $8.67 | $8.73 | $5.98 | 23,133 |
| 2019-06-04 | $8.67 | $8.70 | $8.65 | $8.70 | $5.96 | 6,638 |
| 2019-06-03 | $8.60 | $8.69 | $8.60 | $8.68 | $5.95 | 18,721 |
| 2019-05-31 | $8.58 | $8.58 | $8.56 | $8.58 | $5.88 | 5,273 |
| 2019-05-30 | $8.48 | $8.52 | $8.48 | $8.52 | $5.84 | 9,742 |
| 2019-05-29 | $8.51 | $8.51 | $8.46 | $8.47 | $5.80 | 3,854 |
| 2019-05-28 | $8.51 | $8.51 | $8.45 | $8.48 | $5.81 | 5,171 |
| 2019-05-24 | $8.51 | $8.52 | $8.45 | $8.47 | $5.80 | 2,584 |
| 2019-05-23 | $8.48 | $8.51 | $8.46 | $8.50 | $5.82 | 9,645 |
| 2019-05-22 | $8.43 | $8.44 | $8.41 | $8.42 | $5.77 | 27,351 |
| 2019-05-21 | $8.31 | $8.45 | $8.31 | $8.43 | $5.77 | 16,397 |
| 2019-05-20 | $8.55 | $8.55 | $8.47 | $8.49 | $5.80 | 3,248 |
| 2019-05-17 | $8.52 | $8.54 | $8.50 | $8.51 | $5.81 | 4,212 |
| 2019-05-16 | $8.65 | $8.65 | $8.52 | $8.58 | $5.86 | 22,896 |
| 2019-05-15 | $8.54 | $8.59 | $8.54 | $8.55 | $5.84 | 2,908 |
| 2019-05-14 | $8.69 | $8.69 | $8.57 | $8.64 | $5.90 | 15,324 |
| 2019-05-13 | $8.54 | $8.60 | $8.53 | $8.58 | $5.86 | 4,739 |
| 2019-05-10 | $8.53 | $8.55 | $8.52 | $8.52 | $5.82 | 16,953 |
| 2019-05-09 | $8.54 | $8.54 | $8.50 | $8.52 | $5.82 | 1,363 |
| 2019-05-08 | $8.54 | $8.54 | $8.48 | $8.52 | $5.82 | 3,432 |
| 2019-05-07 | $8.46 | $8.53 | $8.46 | $8.53 | $5.82 | 7,120 |
| 2019-05-06 | $8.42 | $8.51 | $8.42 | $8.49 | $5.79 | 3,243 |
| 2019-05-03 | $8.50 | $8.53 | $8.45 | $8.46 | $5.77 | 8,859 |
| 2019-05-02 | $8.42 | $8.45 | $8.41 | $8.43 | $5.76 | 4,844 |
| 2019-05-01 | $8.49 | $8.51 | $8.44 | $8.44 | $5.76 | 12,132 |
| 2019-04-30 | $8.52 | $8.52 | $8.50 | $8.51 | $5.81 | 2,384 |
| 2019-04-29 | $8.56 | $8.56 | $8.48 | $8.51 | $5.81 | 2,256 |
| 2019-04-26 | $8.46 | $8.58 | $8.46 | $8.54 | $5.83 | 4,813 |
| 2019-04-25 | $8.44 | $8.54 | $8.44 | $8.50 | $5.80 | 4,224 |
| 2019-04-24 | $8.40 | $8.49 | $8.40 | $8.46 | $5.77 | 7,790 |
| 2019-04-23 | $8.44 | $8.44 | $8.41 | $8.41 | $5.74 | 6,826 |
| 2019-04-22 | $8.52 | $8.52 | $8.46 | $8.47 | $5.78 | 3,971 |
| 2019-04-18 | $8.44 | $8.49 | $8.43 | $8.49 | $5.79 | 4,340 |
| 2019-04-17 | $8.41 | $8.48 | $8.41 | $8.44 | $5.76 | 16,548 |
| 2019-04-16 | $8.55 | $8.55 | $8.46 | $8.48 | $5.77 | 5,523 |
| 2019-04-15 | $8.64 | $8.64 | $8.54 | $8.58 | $5.83 | 11,922 |
| 2019-04-12 | $8.55 | $8.64 | $8.55 | $8.64 | $5.87 | 9,751 |
| 2019-04-11 | $8.68 | $8.68 | $8.58 | $8.63 | $5.87 | 11,081 |
| 2019-04-10 | $8.64 | $8.68 | $8.64 | $8.65 | $5.88 | 5,561 |
| 2019-04-09 | $8.59 | $8.67 | $8.59 | $8.62 | $5.86 | 3,722 |
| 2019-04-08 | $8.59 | $8.69 | $8.59 | $8.61 | $5.86 | 13,848 |
| 2019-04-05 | $8.59 | $8.59 | $8.55 | $8.56 | $5.82 | 4,329 |
| 2019-04-04 | $8.55 | $8.59 | $8.51 | $8.55 | $5.81 | 50,023 |
| 2019-04-03 | $8.57 | $8.60 | $8.55 | $8.60 | $5.84 | 18,271 |
| 2019-04-02 | $8.55 | $8.60 | $8.51 | $8.55 | $5.81 | 7,504 |
| 2019-04-01 | $8.66 | $8.66 | $8.53 | $8.54 | $5.81 | 10,419 |
| 2019-03-29 | $8.56 | $8.61 | $8.56 | $8.58 | $5.83 | 6,626 |
| 2019-03-28 | $8.66 | $8.66 | $8.52 | $8.57 | $5.83 | 12,753 |
| 2019-03-27 | $8.69 | $8.72 | $8.69 | $8.71 | $5.92 | 6,593 |
| 2019-03-26 | $8.72 | $8.74 | $8.70 | $8.73 | $5.93 | 6,568 |
| 2019-03-25 | $8.68 | $8.74 | $8.68 | $8.70 | $5.92 | 34,944 |
| 2019-03-22 | $8.62 | $8.70 | $8.62 | $8.69 | $5.91 | 19,051 |
| 2019-03-21 | $8.64 | $8.68 | $8.63 | $8.64 | $5.88 | 14,949 |
| 2019-03-20 | $8.64 | $8.68 | $8.61 | $8.68 | $5.90 | 12,578 |
| 2019-03-19 | $8.66 | $8.66 | $8.64 | $8.65 | $5.88 | 20,633 |
| 2019-03-18 | $8.61 | $8.66 | $8.61 | $8.65 | $5.87 | 5,182 |
| 2019-03-15 | $8.61 | $8.67 | $8.61 | $8.67 | $5.88 | 3,044 |
| 2019-03-14 | $8.61 | $8.62 | $8.61 | $8.62 | $5.85 | 2,324 |
| 2019-03-13 | $8.63 | $8.68 | $8.61 | $8.64 | $5.86 | 3,164 |
| 2019-03-12 | $8.42 | $8.66 | $8.42 | $8.61 | $5.84 | 22,388 |
| 2019-03-11 | $8.51 | $8.60 | $8.37 | $8.37 | $5.68 | 25,625 |
| 2019-03-08 | $8.51 | $8.66 | $8.51 | $8.62 | $5.85 | 5,805 |
| 2019-03-07 | $8.56 | $8.56 | $8.53 | $8.55 | $5.80 | 12,172 |
| 2019-03-06 | $8.43 | $8.55 | $8.43 | $8.55 | $5.80 | 25,198 |
| 2019-03-05 | $8.56 | $8.62 | $8.53 | $8.53 | $5.78 | 15,328 |
| 2019-03-04 | $8.52 | $8.59 | $8.52 | $8.56 | $5.81 | 7,326 |
| 2019-03-01 | $8.68 | $8.71 | $8.60 | $8.60 | $5.83 | 20,301 |
| 2019-02-28 | $8.84 | $8.84 | $8.73 | $8.73 | $5.92 | 3,011 |
| 2019-02-27 | $8.86 | $8.86 | $8.76 | $8.80 | $5.97 | 4,297 |
| 2019-02-26 | $8.81 | $8.81 | $8.79 | $8.81 | $5.97 | 10,484 |
| 2019-02-25 | $8.87 | $8.87 | $8.78 | $8.78 | $5.95 | 18,456 |
| 2019-02-22 | $8.83 | $8.83 | $8.82 | $8.82 | $5.98 | 3,718 |
| 2019-02-21 | $8.89 | $8.89 | $8.74 | $8.79 | $5.96 | 12,924 |
| 2019-02-20 | $8.83 | $8.88 | $8.83 | $8.85 | $6.00 | 10,562 |
| 2019-02-19 | $8.80 | $8.86 | $8.80 | $8.86 | $6.01 | 28,097 |
| 2019-02-15 | $8.75 | $8.79 | $8.75 | $8.79 | $5.94 | 10,630 |
| 2019-02-14 | $8.72 | $8.74 | $8.72 | $8.73 | $5.90 | 5,948 |
| 2019-02-13 | $8.77 | $8.77 | $8.70 | $8.70 | $5.88 | 9,902 |
| 2019-02-12 | $8.77 | $8.77 | $8.72 | $8.74 | $5.91 | 7,441 |
| 2019-02-11 | $8.74 | $8.76 | $8.70 | $8.76 | $5.92 | 33,329 |
| 2019-02-08 | $8.76 | $8.76 | $8.73 | $8.75 | $5.91 | 13,221 |
| 2019-02-07 | $8.75 | $8.76 | $8.74 | $8.75 | $5.91 | 16,502 |
| 2019-02-06 | $8.79 | $8.80 | $8.73 | $8.77 | $5.93 | 85,453 |
| 2019-02-05 | $8.76 | $8.79 | $8.69 | $8.78 | $5.93 | 16,476 |
| 2019-02-04 | $8.79 | $8.79 | $8.75 | $8.76 | $5.92 | 11,839 |
| 2019-02-01 | $8.70 | $8.79 | $8.70 | $8.75 | $5.91 | 2,697 |
| 2019-01-31 | $8.72 | $8.78 | $8.71 | $8.72 | $5.89 | 17,464 |
| 2019-01-30 | $8.68 | $8.73 | $8.59 | $8.69 | $5.87 | 26,574 |
| 2019-01-29 | $8.68 | $8.74 | $8.68 | $8.73 | $5.90 | 62,130 |
| 2019-01-28 | $8.59 | $8.68 | $8.59 | $8.68 | $5.86 | 13,890 |
| 2019-01-25 | $8.55 | $8.65 | $8.55 | $8.61 | $5.82 | 24,411 |
| 2019-01-24 | $8.51 | $8.57 | $8.51 | $8.56 | $5.79 | 25,147 |
| 2019-01-23 | $8.49 | $8.57 | $8.49 | $8.56 | $5.79 | 31,446 |
| 2019-01-22 | $8.55 | $8.57 | $8.51 | $8.51 | $5.75 | 23,697 |
| 2019-01-18 | $8.67 | $8.67 | $8.53 | $8.54 | $5.77 | 8,148 |
| 2019-01-17 | $8.65 | $8.67 | $8.60 | $8.67 | $5.84 | 11,817 |
| 2019-01-16 | $8.59 | $8.69 | $8.58 | $8.61 | $5.80 | 13,668 |
| 2019-01-15 | $8.59 | $8.59 | $8.56 | $8.58 | $5.78 | 6,765 |
| 2019-01-14 | $8.57 | $8.61 | $8.51 | $8.52 | $5.74 | 225,483 |
| 2019-01-11 | $8.59 | $8.60 | $8.56 | $8.58 | $5.78 | 150,703 |
| 2019-01-10 | $8.64 | $8.64 | $8.58 | $8.58 | $5.79 | 10,040 |
| 2019-01-09 | $8.59 | $8.60 | $8.51 | $8.60 | $5.80 | 11,208 |
| 2019-01-08 | $8.50 | $8.59 | $8.50 | $8.59 | $5.79 | 16,032 |
| 2019-01-07 | $8.54 | $8.58 | $8.54 | $8.54 | $5.76 | 22,555 |
| 2019-01-04 | $8.51 | $8.57 | $8.51 | $8.54 | $5.76 | 43,597 |
| 2019-01-03 | $8.54 | $8.58 | $8.54 | $8.57 | $5.78 | 24,824 |
| 2019-01-02 | $8.59 | $8.59 | $8.51 | $8.53 | $5.75 | 19,526 |
| 2018-12-31 | $8.51 | $8.54 | $8.51 | $8.52 | $5.74 | 38,354 |
| 2018-12-28 | $8.51 | $8.51 | $8.48 | $8.48 | $5.72 | 57,013 |
| 2018-12-27 | $8.48 | $8.50 | $8.46 | $8.49 | $5.72 | 31,620 |
| 2018-12-26 | $8.57 | $8.57 | $8.40 | $8.44 | $5.69 | 7,845 |
| 2018-12-24 | $8.40 | $8.49 | $8.40 | $8.40 | $5.66 | 9,624 |
| 2018-12-21 | $8.40 | $8.44 | $8.37 | $8.37 | $5.64 | 30,410 |
| 2018-12-20 | $8.40 | $8.45 | $8.26 | $8.42 | $5.68 | 22,451 |
| 2018-12-19 | $8.25 | $8.40 | $8.25 | $8.32 | $5.61 | 18,768 |
| 2018-12-18 | $8.36 | $8.40 | $8.36 | $8.38 | $5.63 | 23,002 |
| 2018-12-17 | $8.26 | $8.37 | $8.26 | $8.36 | $5.62 | 38,032 |
| 2018-12-14 | $8.32 | $8.36 | $8.32 | $8.36 | $5.62 | 3,972 |
| 2018-12-13 | $8.35 | $8.39 | $8.33 | $8.39 | $5.64 | 2,632 |
| 2018-12-12 | $8.38 | $8.38 | $8.34 | $8.35 | $5.61 | 3,652 |
| 2018-12-11 | $8.37 | $8.37 | $8.33 | $8.33 | $5.60 | 4,094 |
| 2018-12-10 | $8.39 | $8.39 | $8.32 | $8.32 | $5.59 | 5,228 |
| 2018-12-07 | $8.34 | $8.38 | $8.30 | $8.38 | $5.63 | 29,643 |
| 2018-12-06 | $8.33 | $8.34 | $8.31 | $8.32 | $5.59 | 17,827 |
| 2018-12-04 | $8.27 | $8.33 | $8.27 | $8.30 | $5.58 | 6,633 |
| 2018-12-03 | $8.20 | $8.29 | $8.20 | $8.25 | $5.54 | 17,212 |
| 2018-11-30 | $8.20 | $8.23 | $8.20 | $8.21 | $5.51 | 5,986 |
| 2018-11-29 | $8.23 | $8.24 | $8.21 | $8.22 | $5.52 | 8,087 |
| 2018-11-28 | $8.15 | $8.23 | $8.15 | $8.20 | $5.51 | 30,817 |
| 2018-11-27 | $8.18 | $8.18 | $8.13 | $8.15 | $5.47 | 18,052 |
| 2018-11-26 | $8.15 | $8.24 | $8.15 | $8.18 | $5.49 | 22,547 |
| 2018-11-23 | $8.16 | $8.16 | $8.16 | $8.16 | $5.48 | 356 |
| 2018-11-21 | $8.15 | $8.24 | $8.15 | $8.21 | $5.51 | 13,654 |
| 2018-11-20 | $8.20 | $8.21 | $8.17 | $8.17 | $5.49 | 32,351 |
| 2018-11-19 | $8.11 | $8.20 | $8.11 | $8.19 | $5.50 | 5,693 |
| 2018-11-16 | $8.25 | $8.28 | $8.25 | $8.26 | $5.49 | 5,037 |
| 2018-11-15 | $8.20 | $8.26 | $8.20 | $8.24 | $5.48 | 55,370 |
| 2018-11-14 | $8.19 | $8.24 | $8.17 | $8.22 | $5.47 | 14,817 |
| 2018-11-13 | $8.27 | $8.27 | $8.15 | $8.18 | $5.44 | 4,251 |
| 2018-11-12 | $8.30 | $8.30 | $8.16 | $8.17 | $5.43 | 9,100 |
| 2018-11-09 | $8.27 | $8.29 | $8.20 | $8.21 | $5.46 | 32,540 |
| 2018-11-08 | $8.27 | $8.29 | $8.27 | $8.29 | $5.51 | 3,290 |
| 2018-11-07 | $8.26 | $8.30 | $8.26 | $8.29 | $5.51 | 13,146 |
| 2018-11-06 | $8.29 | $8.30 | $8.28 | $8.29 | $5.51 | 5,475 |
| 2018-11-05 | $8.26 | $8.30 | $8.26 | $8.30 | $5.52 | 33,677 |
| 2018-11-02 | $8.29 | $8.30 | $8.25 | $8.30 | $5.52 | 24,276 |
| 2018-11-01 | $8.27 | $8.30 | $8.23 | $8.30 | $5.52 | 16,404 |
| 2018-10-31 | $8.22 | $8.25 | $8.22 | $8.24 | $5.48 | 14,005 |
| 2018-10-30 | $8.23 | $8.27 | $8.23 | $8.26 | $5.49 | 5,182 |
| 2018-10-29 | $8.22 | $8.28 | $8.22 | $8.24 | $5.48 | 17,355 |
| 2018-10-26 | $8.26 | $8.30 | $8.25 | $8.28 | $5.51 | 11,934 |
| 2018-10-25 | $8.28 | $8.28 | $8.24 | $8.26 | $5.49 | 9,683 |
| 2018-10-24 | $8.25 | $8.28 | $8.23 | $8.25 | $5.49 | 26,616 |
| 2018-10-23 | $8.22 | $8.27 | $8.22 | $8.24 | $5.48 | 4,481 |
| 2018-10-22 | $8.23 | $8.24 | $8.22 | $8.24 | $5.48 | 27,669 |
| 2018-10-19 | $8.24 | $8.25 | $8.23 | $8.23 | $5.47 | 12,519 |
| 2018-10-18 | $8.27 | $8.28 | $8.26 | $8.28 | $5.49 | 2,467 |
| 2018-10-17 | $8.25 | $8.28 | $8.25 | $8.26 | $5.48 | 14,711 |
| 2018-10-16 | $8.28 | $8.28 | $8.24 | $8.26 | $5.48 | 13,447 |
| 2018-10-15 | $8.21 | $8.28 | $8.21 | $8.26 | $5.48 | 15,282 |
| 2018-10-12 | $8.13 | $8.23 | $8.13 | $8.22 | $5.45 | 8,608 |
| 2018-10-11 | $8.15 | $8.28 | $8.15 | $8.24 | $5.46 | 14,907 |
| 2018-10-10 | $8.06 | $8.10 | $8.05 | $8.08 | $5.36 | 8,924 |
| 2018-10-09 | $8.08 | $8.08 | $8.04 | $8.06 | $5.34 | 5,985 |
| 2018-10-08 | $8.04 | $8.07 | $8.04 | $8.06 | $5.34 | 6,906 |
| 2018-10-05 | $8.22 | $8.22 | $8.12 | $8.15 | $5.40 | 15,980 |
| 2018-10-04 | $8.13 | $8.18 | $8.11 | $8.12 | $5.38 | 9,268 |
| 2018-10-03 | $8.16 | $8.17 | $8.11 | $8.14 | $5.40 | 10,796 |
| 2018-10-02 | $8.13 | $8.17 | $8.13 | $8.15 | $5.40 | 9,858 |
| 2018-10-01 | $8.05 | $8.07 | $8.05 | $8.06 | $5.34 | 4,054 |
| 2018-09-28 | $8.05 | $8.10 | $8.05 | $8.06 | $5.34 | 4,822 |
| 2018-09-27 | $8.07 | $8.07 | $8.02 | $8.04 | $5.33 | 11,056 |
| 2018-09-26 | $8.13 | $8.13 | $8.10 | $8.11 | $5.37 | 4,676 |
| 2018-09-25 | $8.20 | $8.20 | $8.12 | $8.13 | $5.39 | 5,095 |
| 2018-09-24 | $8.09 | $8.14 | $8.09 | $8.12 | $5.38 | 14,719 |
| 2018-09-21 | $8.14 | $8.14 | $8.09 | $8.12 | $5.38 | 18,383 |
| 2018-09-20 | $8.15 | $8.19 | $8.14 | $8.19 | $5.43 | 8,063 |
| 2018-09-19 | $8.32 | $8.32 | $8.14 | $8.15 | $5.40 | 8,474 |
| 2018-09-18 | $8.15 | $8.16 | $8.13 | $8.13 | $5.36 | 4,659 |
| 2018-09-17 | $8.24 | $8.24 | $8.13 | $8.17 | $5.39 | 26,935 |
| 2018-09-14 | $8.24 | $8.24 | $8.12 | $8.12 | $5.36 | 36,889 |
| 2018-09-13 | $8.19 | $8.24 | $8.17 | $8.19 | $5.40 | 3,805 |
| 2018-09-12 | $8.13 | $8.22 | $8.13 | $8.20 | $5.41 | 38,922 |
| 2018-09-11 | $8.12 | $8.14 | $8.10 | $8.13 | $5.36 | 8,390 |
| 2018-09-10 | $8.15 | $8.15 | $8.13 | $8.14 | $5.37 | 3,968 |
| 2018-09-07 | $8.15 | $8.16 | $8.13 | $8.13 | $5.37 | 15,132 |
| 2018-09-06 | $8.15 | $8.22 | $8.15 | $8.16 | $5.38 | 43,586 |
| 2018-09-05 | $8.14 | $8.14 | $8.13 | $8.14 | $5.37 | 18,770 |
| 2018-09-04 | $8.15 | $8.15 | $8.10 | $8.12 | $5.36 | 11,508 |
| 2018-08-31 | $8.20 | $8.20 | $8.15 | $8.16 | $5.38 | 10,422 |
| 2018-08-30 | $8.15 | $8.17 | $8.15 | $8.16 | $5.39 | 22,499 |
| 2018-08-29 | $8.13 | $8.23 | $8.13 | $8.19 | $5.40 | 6,633 |
| 2018-08-28 | $8.19 | $8.24 | $8.15 | $8.16 | $5.39 | 13,030 |
| 2018-08-27 | $8.16 | $8.25 | $8.16 | $8.22 | $5.42 | 18,375 |
| 2018-08-24 | $8.11 | $8.21 | $8.11 | $8.20 | $5.41 | 14,578 |
| 2018-08-23 | $8.10 | $8.12 | $8.06 | $8.06 | $5.32 | 13,377 |
| 2018-08-22 | $8.08 | $8.16 | $8.08 | $8.13 | $5.36 | 21,688 |
| 2018-08-21 | $8.10 | $8.14 | $8.07 | $8.13 | $5.36 | 74,753 |
| 2018-08-20 | $8.09 | $8.09 | $8.07 | $8.08 | $5.32 | 2,538 |
| 2018-08-17 | $8.01 | $8.08 | $8.01 | $8.06 | $5.31 | 18,598 |
| 2018-08-16 | $8.00 | $8.03 | $7.99 | $7.99 | $5.26 | 6,130 |
| 2018-08-15 | $7.93 | $8.07 | $7.90 | $8.00 | $5.27 | 27,377 |
| 2018-08-14 | $8.13 | $8.15 | $8.10 | $8.10 | $5.33 | 13,762 |
| 2018-08-13 | $8.20 | $8.20 | $8.10 | $8.13 | $5.36 | 38,071 |
| 2018-08-10 | $8.20 | $8.26 | $8.20 | $8.21 | $5.41 | 4,919 |
| 2018-08-09 | $8.18 | $8.25 | $8.18 | $8.22 | $5.41 | 33,431 |
| 2018-08-08 | $8.21 | $8.25 | $8.21 | $8.24 | $5.43 | 15,555 |
| 2018-08-07 | $8.23 | $8.25 | $8.21 | $8.22 | $5.41 | 2,544 |
| 2018-08-06 | $8.22 | $8.24 | $8.21 | $8.21 | $5.41 | 15,337 |
| 2018-08-03 | $8.24 | $8.28 | $8.22 | $8.24 | $5.43 | 7,726 |
| 2018-08-02 | $8.24 | $8.28 | $8.22 | $8.22 | $5.41 | 5,776 |
| 2018-08-01 | $8.30 | $8.30 | $8.25 | $8.25 | $5.43 | 4,106 |
| 2018-07-31 | $8.29 | $8.33 | $8.28 | $8.30 | $5.47 | 11,700 |
| 2018-07-30 | $8.29 | $8.32 | $8.29 | $8.29 | $5.46 | 27,765 |
| 2018-07-27 | $8.28 | $8.31 | $8.28 | $8.30 | $5.47 | 1,816 |
| 2018-07-26 | $8.31 | $8.35 | $8.29 | $8.29 | $5.46 | 18,141 |
| 2018-07-25 | $8.33 | $8.37 | $8.30 | $8.34 | $5.49 | 29,497 |
| 2018-07-24 | $8.30 | $8.35 | $8.30 | $8.31 | $5.47 | 6,071 |
| 2018-07-23 | $8.36 | $8.36 | $8.31 | $8.33 | $5.48 | 9,943 |
| 2018-07-20 | $8.26 | $8.37 | $8.26 | $8.36 | $5.50 | 22,820 |
| 2018-07-19 | $8.31 | $8.34 | $8.27 | $8.31 | $5.47 | 32,181 |
| 2018-07-18 | $8.27 | $8.38 | $8.27 | $8.37 | $5.49 | 70,084 |
| 2018-07-17 | $8.27 | $8.41 | $8.25 | $8.37 | $5.49 | 13,535 |
| 2018-07-16 | $8.48 | $8.48 | $8.42 | $8.44 | $5.53 | 12,343 |
| 2018-07-13 | $8.46 | $8.48 | $8.44 | $8.46 | $5.55 | 8,443 |
| 2018-07-12 | $8.47 | $8.50 | $8.47 | $8.48 | $5.56 | 7,836 |
| 2018-07-11 | $8.55 | $8.55 | $8.48 | $8.48 | $5.56 | 19,312 |
| 2018-07-10 | $8.52 | $8.58 | $8.52 | $8.56 | $5.61 | 25,822 |
| 2018-07-09 | $8.59 | $8.63 | $8.56 | $8.58 | $5.62 | 16,309 |
| 2018-07-06 | $8.58 | $8.58 | $8.55 | $8.55 | $5.61 | 3,041 |
| 2018-07-05 | $8.59 | $8.59 | $8.54 | $8.57 | $5.62 | 16,663 |
| 2018-07-03 | $8.46 | $8.57 | $8.46 | $8.55 | $5.61 | 17,599 |
| 2018-07-02 | $8.50 | $8.52 | $8.47 | $8.47 | $5.55 | 11,204 |
| 2018-06-29 | $8.51 | $8.55 | $8.51 | $8.53 | $5.59 | 23,850 |
| 2018-06-28 | $8.51 | $8.54 | $8.50 | $8.50 | $5.57 | 79,427 |
| 2018-06-27 | $8.55 | $8.57 | $8.53 | $8.53 | $5.59 | 22,110 |
| 2018-06-26 | $8.56 | $8.60 | $8.56 | $8.58 | $5.63 | 24,969 |
| 2018-06-25 | $8.61 | $8.65 | $8.61 | $8.62 | $5.65 | 10,993 |
| 2018-06-22 | $8.64 | $8.68 | $8.63 | $8.68 | $5.69 | 18,385 |
| 2018-06-21 | $8.66 | $8.66 | $8.62 | $8.64 | $5.66 | 17,327 |
| 2018-06-20 | $8.68 | $8.70 | $8.65 | $8.67 | $5.68 | 5,209 |
| 2018-06-19 | $8.71 | $8.71 | $8.68 | $8.69 | $5.70 | 12,778 |
| 2018-06-18 | $8.73 | $8.77 | $8.73 | $8.76 | $5.72 | 45,308 |
| 2018-06-15 | $8.86 | $8.86 | $8.72 | $8.75 | $5.72 | 170,417 |
| 2018-06-14 | $8.91 | $8.91 | $8.87 | $8.90 | $5.81 | 22,255 |
| 2018-06-13 | $8.84 | $8.87 | $8.84 | $8.87 | $5.79 | 7,069 |
| 2018-06-12 | $8.87 | $8.87 | $8.82 | $8.84 | $5.78 | 4,512 |
| 2018-06-11 | $8.90 | $8.90 | $8.83 | $8.85 | $5.78 | 14,166 |
| 2018-06-08 | $8.72 | $8.86 | $8.72 | $8.85 | $5.78 | 63,432 |
| 2018-06-07 | $8.83 | $8.87 | $8.83 | $8.84 | $5.78 | 117,345 |
| 2018-06-06 | $8.86 | $8.87 | $8.82 | $8.84 | $5.78 | 4,743 |
| 2018-06-05 | $8.77 | $8.87 | $8.77 | $8.85 | $5.78 | 12,301 |
| 2018-06-04 | $8.80 | $8.85 | $8.80 | $8.82 | $5.76 | 32,585 |
| 2018-06-01 | $8.80 | $8.85 | $8.80 | $8.84 | $5.78 | 4,959 |
| 2018-05-31 | $8.90 | $8.90 | $8.87 | $8.87 | $5.79 | 6,022 |
| 2018-05-30 | $8.81 | $8.90 | $8.81 | $8.86 | $5.79 | 6,644 |
| 2018-05-29 | $8.80 | $8.92 | $8.80 | $8.90 | $5.81 | 12,476 |
| 2018-05-25 | $8.91 | $8.91 | $8.85 | $8.88 | $5.80 | 20,531 |
| 2018-05-24 | $8.82 | $8.92 | $8.82 | $8.90 | $5.81 | 30,083 |
| 2018-05-23 | $8.82 | $8.82 | $8.80 | $8.81 | $5.76 | 18,601 |
| 2018-05-22 | $8.83 | $8.83 | $8.81 | $8.82 | $5.76 | 24,672 |
| 2018-05-21 | $8.79 | $8.83 | $8.79 | $8.81 | $5.76 | 21,819 |
| 2018-05-18 | $8.88 | $8.89 | $8.88 | $8.89 | $5.77 | 8,970 |
| 2018-05-17 | $8.88 | $8.89 | $8.86 | $8.88 | $5.76 | 107,216 |
| 2018-05-16 | $8.90 | $8.90 | $8.86 | $8.89 | $5.77 | 15,892 |
| 2018-05-15 | $8.93 | $8.93 | $8.86 | $8.87 | $5.75 | 67,395 |
| 2018-05-14 | $9.10 | $9.10 | $9.02 | $9.02 | $5.85 | 7,820 |
| 2018-05-11 | $9.08 | $9.08 | $9.04 | $9.04 | $5.86 | 9,331 |
| 2018-05-10 | $9.05 | $9.06 | $9.03 | $9.05 | $5.87 | 3,837 |
| 2018-05-09 | $8.99 | $9.04 | $8.99 | $8.99 | $5.83 | 7,998 |
| 2018-05-08 | $9.00 | $9.02 | $8.97 | $9.02 | $5.85 | 16,166 |
| 2018-05-07 | $9.00 | $9.01 | $9.00 | $9.00 | $5.84 | 38,700 |
| 2018-05-04 | $9.01 | $9.02 | $8.99 | $9.00 | $5.84 | 14,019 |
| 2018-05-03 | $9.01 | $9.03 | $9.00 | $9.01 | $5.84 | 20,555 |
| 2018-05-02 | $8.97 | $9.00 | $8.95 | $8.96 | $5.81 | 16,795 |
| 2018-05-01 | $8.97 | $8.98 | $8.95 | $8.96 | $5.81 | 11,050 |
| 2018-04-30 | $9.04 | $9.06 | $9.01 | $9.03 | $5.86 | 9,050 |
| 2018-04-27 | $9.06 | $9.09 | $9.04 | $9.09 | $5.90 | 61,805 |
| 2018-04-26 | $9.05 | $9.06 | $9.01 | $9.02 | $5.85 | 23,468 |
| 2018-04-25 | $9.08 | $9.09 | $9.04 | $9.06 | $5.88 | 39,805 |
| 2018-04-24 | $9.10 | $9.12 | $9.10 | $9.10 | $5.90 | 6,407 |
| 2018-04-23 | $9.10 | $9.10 | $9.04 | $9.07 | $5.88 | 5,336 |
| 2018-04-20 | $9.16 | $9.16 | $9.12 | $9.12 | $5.92 | 13,129 |
| 2018-04-19 | $9.22 | $9.22 | $9.13 | $9.19 | $5.96 | 5,496 |
| 2018-04-18 | $9.23 | $9.28 | $9.23 | $9.25 | $5.96 | 18,012 |
| 2018-04-17 | $9.17 | $9.24 | $9.17 | $9.23 | $5.95 | 14,196 |
| 2018-04-16 | $9.22 | $9.24 | $9.19 | $9.19 | $5.93 | 6,958 |
| 2018-04-13 | $9.22 | $9.23 | $9.19 | $9.22 | $5.94 | 6,221 |
| 2018-04-12 | $9.20 | $9.20 | $9.16 | $9.16 | $5.91 | 20,687 |
| 2018-04-11 | $9.23 | $9.29 | $9.22 | $9.23 | $5.95 | 24,738 |
| 2018-04-10 | $9.15 | $9.20 | $9.15 | $9.20 | $5.93 | 3,086 |
| 2018-04-09 | $9.17 | $9.18 | $9.14 | $9.17 | $5.91 | 17,079 |
| 2018-04-06 | $9.15 | $9.17 | $9.15 | $9.15 | $5.90 | 9,714 |
| 2018-04-05 | $9.09 | $9.14 | $9.09 | $9.11 | $5.87 | 15,462 |
| 2018-04-04 | $9.18 | $9.21 | $9.16 | $9.17 | $5.91 | 2,764 |
| 2018-04-03 | $9.18 | $9.18 | $9.13 | $9.14 | $5.89 | 13,570 |
| 2018-04-02 | $9.15 | $9.19 | $9.15 | $9.19 | $5.93 | 5,658 |
| 2018-03-29 | $9.10 | $9.11 | $9.09 | $9.10 | $5.87 | 10,333 |
| 2018-03-28 | $9.16 | $9.16 | $9.10 | $9.12 | $5.88 | 9,144 |
| 2018-03-27 | $9.25 | $9.25 | $9.18 | $9.21 | $5.94 | 10,700 |
| 2018-03-26 | $9.22 | $9.25 | $9.21 | $9.23 | $5.95 | 21,809 |
| 2018-03-23 | $9.17 | $9.22 | $9.17 | $9.19 | $5.93 | 26,054 |
| 2018-03-22 | $9.15 | $9.15 | $9.10 | $9.10 | $5.86 | 12,108 |
| 2018-03-21 | $9.08 | $9.17 | $9.07 | $9.17 | $5.91 | 48,805 |
| 2018-03-20 | $9.04 | $9.04 | $9.00 | $9.03 | $5.82 | 7,523 |
| 2018-03-19 | $9.07 | $9.11 | $9.07 | $9.09 | $5.84 | 8,871 |
| 2018-03-16 | $9.09 | $9.09 | $9.06 | $9.08 | $5.83 | 19,066 |
| 2018-03-15 | $9.12 | $9.12 | $9.09 | $9.10 | $5.85 | 44,794 |
| 2018-03-14 | $9.12 | $9.12 | $9.09 | $9.12 | $5.86 | 29,196 |
| 2018-03-13 | $9.12 | $9.13 | $9.10 | $9.12 | $5.86 | 8,841 |
| 2018-03-12 | $9.03 | $9.11 | $9.03 | $9.11 | $5.85 | 3,809 |
| 2018-03-09 | $9.07 | $9.13 | $9.07 | $9.10 | $5.85 | 15,542 |
| 2018-03-08 | $9.07 | $9.11 | $9.07 | $9.10 | $5.85 | 4,043 |
| 2018-03-07 | $9.17 | $9.17 | $9.10 | $9.11 | $5.86 | 15,123 |
| 2018-03-06 | $9.01 | $9.20 | $9.01 | $9.18 | $5.90 | 41,972 |
| 2018-03-05 | $9.08 | $9.10 | $9.07 | $9.07 | $5.83 | 18,778 |
| 2018-03-02 | $9.13 | $9.13 | $9.06 | $9.08 | $5.84 | 4,209 |
| 2018-03-01 | $9.01 | $9.08 | $8.99 | $9.04 | $5.81 | 22,904 |
| 2018-02-28 | $9.08 | $9.08 | $9.06 | $9.08 | $5.84 | 10,884 |
| 2018-02-27 | $9.12 | $9.12 | $9.05 | $9.06 | $5.82 | 40,191 |
| 2018-02-26 | $9.19 | $9.19 | $9.14 | $9.15 | $5.88 | 19,059 |
| 2018-02-23 | $9.07 | $9.14 | $9.07 | $9.13 | $5.87 | 21,642 |
| 2018-02-22 | $9.14 | $9.15 | $9.11 | $9.14 | $5.87 | 11,723 |
| 2018-02-21 | $9.13 | $9.16 | $9.09 | $9.09 | $5.84 | 14,671 |
| 2018-02-20 | $8.88 | $9.20 | $8.88 | $9.15 | $5.88 | 57,656 |
| 2018-02-16 | $9.25 | $9.30 | $9.25 | $9.27 | $5.94 | 3,405 |
| 2018-02-15 | $9.32 | $9.32 | $9.24 | $9.27 | $5.94 | 33,238 |
| 2018-02-14 | $9.13 | $9.30 | $9.13 | $9.27 | $5.94 | 31,309 |
| 2018-02-13 | $9.11 | $9.15 | $9.11 | $9.13 | $5.85 | 6,816 |
| 2018-02-12 | $9.10 | $9.13 | $9.09 | $9.10 | $5.83 | 12,337 |
| 2018-02-09 | $9.11 | $9.11 | $9.02 | $9.02 | $5.78 | 15,720 |
| 2018-02-08 | $9.04 | $9.08 | $9.03 | $9.06 | $5.80 | 19,378 |
| 2018-02-07 | $8.98 | $9.13 | $8.98 | $9.05 | $5.80 | 92,573 |
| 2018-02-06 | $9.19 | $9.19 | $9.01 | $9.09 | $5.82 | 72,188 |
| 2018-02-05 | $9.17 | $9.21 | $9.17 | $9.18 | $5.88 | 10,502 |
| 2018-02-02 | $9.24 | $9.24 | $9.15 | $9.17 | $5.87 | 35,913 |
| 2018-02-01 | $9.15 | $9.26 | $9.15 | $9.26 | $5.93 | 14,534 |
| 2018-01-31 | $9.11 | $9.24 | $8.88 | $9.23 | $5.91 | 33,297 |
| 2018-01-30 | $9.23 | $9.25 | $9.19 | $9.19 | $5.89 | 28,071 |
| 2018-01-29 | $9.19 | $9.25 | $9.19 | $9.22 | $5.91 | 31,843 |
| 2018-01-26 | $9.29 | $9.29 | $9.25 | $9.25 | $5.93 | 29,837 |
| 2018-01-25 | $9.27 | $9.31 | $9.22 | $9.29 | $5.95 | 40,085 |
| 2018-01-24 | $9.23 | $9.31 | $9.23 | $9.29 | $5.95 | 32,301 |
| 2018-01-23 | $9.17 | $9.21 | $9.17 | $9.20 | $5.89 | 14,729 |
| 2018-01-22 | $9.14 | $9.18 | $9.14 | $9.16 | $5.87 | 36,760 |
| 2018-01-19 | $9.16 | $9.17 | $9.15 | $9.16 | $5.87 | 24,347 |
| 2018-01-18 | $9.15 | $9.18 | $9.11 | $9.14 | $5.84 | 6,571 |
| 2018-01-17 | $9.18 | $9.22 | $9.16 | $9.16 | $5.86 | 16,362 |
| 2018-01-16 | $9.24 | $9.24 | $9.17 | $9.19 | $5.87 | 67,565 |
| 2018-01-12 | $9.15 | $9.20 | $9.14 | $9.20 | $5.88 | 25,165 |
| 2018-01-11 | $9.12 | $9.15 | $9.12 | $9.14 | $5.84 | 11,284 |
| 2018-01-10 | $9.07 | $9.20 | $9.07 | $9.14 | $5.84 | 14,876 |
| 2018-01-09 | $9.12 | $9.12 | $9.03 | $9.08 | $5.81 | 15,295 |
| 2018-01-08 | $9.10 | $9.12 | $9.06 | $9.12 | $5.83 | 8,760 |
| 2018-01-05 | $9.01 | $9.12 | $9.01 | $9.11 | $5.83 | 11,857 |
| 2018-01-04 | $9.03 | $9.12 | $9.03 | $9.10 | $5.82 | 67,964 |
| 2018-01-03 | $9.06 | $9.09 | $9.04 | $9.08 | $5.81 | 38,126 |
| 2018-01-02 | $9.05 | $9.08 | $9.03 | $9.08 | $5.81 | 67,786 |
| 2017-12-29 | $9.00 | $9.05 | $8.99 | $9.03 | $5.77 | 51,022 |
| 2017-12-28 | $8.96 | $9.00 | $8.95 | $8.97 | $5.74 | 29,047 |
| 2017-12-27 | $8.92 | $8.96 | $8.89 | $8.93 | $5.71 | 149,346 |
| 2017-12-26 | $8.76 | $8.92 | $8.76 | $8.92 | $5.70 | 28,663 |
| 2017-12-22 | $8.80 | $8.87 | $8.80 | $8.85 | $5.66 | 24,608 |
| 2017-12-21 | $8.82 | $8.83 | $8.79 | $8.80 | $5.63 | 35,874 |
| 2017-12-20 | $8.77 | $8.82 | $8.77 | $8.78 | $5.61 | 89,630 |
| 2017-12-19 | $8.80 | $8.80 | $8.75 | $8.78 | $5.61 | 25,025 |
| 2017-12-18 | $8.75 | $8.83 | $8.75 | $8.80 | $5.61 | 39,780 |
| 2017-12-15 | $8.75 | $8.77 | $8.75 | $8.76 | $5.59 | 26,311 |
| 2017-12-14 | $8.65 | $8.77 | $8.65 | $8.75 | $5.58 | 27,116 |
| 2017-12-13 | $8.67 | $8.77 | $8.67 | $8.74 | $5.57 | 25,298 |
| 2017-12-12 | $8.57 | $8.70 | $8.57 | $8.68 | $5.53 | 22,440 |
| 2017-12-11 | $8.74 | $8.74 | $8.65 | $8.66 | $5.52 | 12,339 |
| 2017-12-08 | $8.56 | $8.75 | $8.56 | $8.71 | $5.55 | 48,468 |
| 2017-12-07 | $8.55 | $8.98 | $8.55 | $8.71 | $5.55 | 41,816 |
| 2017-12-06 | $8.80 | $8.85 | $8.75 | $8.84 | $5.64 | 26,260 |
| 2017-12-05 | $8.90 | $8.90 | $8.82 | $8.84 | $5.64 | 55,633 |
| 2017-12-04 | $8.94 | $8.94 | $8.90 | $8.94 | $5.70 | 35,727 |
| 2017-12-01 | $8.92 | $9.01 | $8.90 | $8.94 | $5.70 | 24,660 |
| 2017-11-30 | $8.90 | $8.96 | $8.89 | $8.93 | $5.69 | 14,308 |
| 2017-11-29 | $9.01 | $9.01 | $8.95 | $8.97 | $5.72 | 17,326 |
| 2017-11-28 | $9.01 | $9.05 | $9.01 | $9.03 | $5.76 | 38,196 |
| 2017-11-27 | $8.95 | $9.07 | $8.95 | $9.03 | $5.76 | 25,364 |
| 2017-11-24 | $9.00 | $9.01 | $9.00 | $9.01 | $5.74 | 1,716 |
| 2017-11-22 | $9.02 | $9.05 | $8.99 | $9.02 | $5.75 | 30,647 |
| 2017-11-21 | $8.94 | $9.00 | $8.93 | $8.93 | $5.69 | 6,369 |
| 2017-11-20 | $9.08 | $9.08 | $8.89 | $8.91 | $5.68 | 30,980 |
| 2017-11-17 | $9.03 | $9.09 | $9.01 | $9.08 | $5.76 | 15,555 |
| 2017-11-16 | $8.97 | $9.01 | $8.97 | $9.00 | $5.71 | 25,006 |
| 2017-11-15 | $8.98 | $9.03 | $8.96 | $8.98 | $5.69 | 13,771 |
| 2017-11-14 | $9.06 | $9.06 | $8.95 | $9.00 | $5.71 | 25,405 |
| 2017-11-13 | $8.95 | $9.07 | $8.95 | $9.02 | $5.72 | 206,181 |
| 2017-11-10 | $9.03 | $9.03 | $8.94 | $8.94 | $5.67 | 24,075 |
| 2017-11-09 | $9.05 | $9.05 | $8.99 | $9.03 | $5.72 | 11,350 |
| 2017-11-08 | $9.00 | $9.02 | $9.00 | $9.00 | $5.71 | 6,056 |
| 2017-11-07 | $9.01 | $9.01 | $8.94 | $8.97 | $5.69 | 12,154 |
| 2017-11-06 | $8.88 | $9.01 | $8.88 | $8.99 | $5.70 | 36,597 |
| 2017-11-03 | $8.94 | $8.98 | $8.89 | $8.93 | $5.66 | 16,431 |
| 2017-11-02 | $8.97 | $9.01 | $8.95 | $8.96 | $5.68 | 51,103 |
| 2017-11-01 | $8.91 | $8.97 | $8.91 | $8.95 | $5.67 | 20,373 |
| 2017-10-31 | $8.90 | $8.93 | $8.90 | $8.91 | $5.65 | 19,033 |
| 2017-10-30 | $8.94 | $8.97 | $8.92 | $8.97 | $5.69 | 20,335 |
| 2017-10-27 | $8.92 | $8.95 | $8.90 | $8.92 | $5.66 | 21,992 |
| 2017-10-26 | $8.95 | $8.95 | $8.90 | $8.90 | $5.64 | 24,178 |
| 2017-10-25 | $8.99 | $8.99 | $8.93 | $8.97 | $5.69 | 24,919 |
| 2017-10-24 | $8.96 | $8.98 | $8.93 | $8.98 | $5.69 | 28,788 |
| 2017-10-23 | $8.98 | $8.99 | $8.92 | $8.97 | $5.69 | 75,786 |
| 2017-10-20 | $8.97 | $9.00 | $8.97 | $8.98 | $5.69 | 27,282 |
| 2017-10-19 | $9.05 | $9.05 | $9.00 | $9.02 | $5.72 | 8,993 |
| 2017-10-18 | $9.09 | $9.09 | $9.06 | $9.08 | $5.70 | 43,508 |
| 2017-10-17 | $9.13 | $9.13 | $9.07 | $9.11 | $5.72 | 20,911 |
| 2017-10-16 | $9.22 | $9.22 | $9.13 | $9.16 | $5.75 | 26,961 |
| 2017-10-13 | $9.15 | $9.20 | $9.15 | $9.20 | $5.77 | 29,342 |
| 2017-10-12 | $9.12 | $9.15 | $9.12 | $9.13 | $5.73 | 23,162 |
| 2017-10-11 | $9.10 | $9.14 | $9.09 | $9.13 | $5.73 | 26,380 |
| 2017-10-10 | $9.12 | $9.14 | $9.10 | $9.11 | $5.72 | 13,730 |
| 2017-10-09 | $8.90 | $9.07 | $8.90 | $9.06 | $5.69 | 21,096 |
| 2017-10-06 | $8.94 | $9.00 | $8.91 | $8.99 | $5.64 | 24,223 |
| 2017-10-05 | $9.00 | $9.02 | $8.95 | $8.95 | $5.62 | 35,194 |
| 2017-10-04 | $9.01 | $9.02 | $8.99 | $9.01 | $5.66 | 11,300 |
| 2017-10-03 | $9.00 | $9.01 | $8.99 | $9.01 | $5.66 | 32,127 |
| 2017-10-02 | $9.11 | $9.11 | $8.99 | $9.00 | $5.65 | 80,438 |
| 2017-09-29 | $9.14 | $9.14 | $9.07 | $9.07 | $5.69 | 30,405 |
| 2017-09-28 | $9.04 | $9.12 | $9.04 | $9.10 | $5.72 | 24,997 |
| 2017-09-27 | $9.11 | $9.11 | $9.07 | $9.08 | $5.70 | 27,145 |
| 2017-09-26 | $9.21 | $9.21 | $9.15 | $9.17 | $5.76 | 43,575 |
| 2017-09-25 | $9.15 | $9.27 | $9.10 | $9.27 | $5.82 | 18,870 |
| 2017-09-22 | $9.09 | $9.17 | $9.09 | $9.17 | $5.76 | 17,389 |
| 2017-09-21 | $9.29 | $9.29 | $9.10 | $9.13 | $5.73 | 14,325 |
| 2017-09-20 | $9.19 | $9.28 | $9.16 | $9.19 | $5.77 | 44,378 |
| 2017-09-19 | $9.20 | $9.26 | $9.20 | $9.24 | $5.80 | 12,807 |
| 2017-09-18 | $9.40 | $9.40 | $9.28 | $9.30 | $5.79 | 45,645 |
| 2017-09-15 | $9.40 | $9.42 | $9.36 | $9.40 | $5.86 | 58,318 |
| 2017-09-14 | $9.41 | $9.43 | $9.39 | $9.43 | $5.88 | 5,693 |
| 2017-09-13 | $9.41 | $9.41 | $9.38 | $9.40 | $5.86 | 17,169 |
| 2017-09-12 | $9.41 | $9.45 | $9.40 | $9.44 | $5.88 | 18,876 |
| 2017-09-11 | $9.45 | $9.45 | $9.41 | $9.41 | $5.86 | 56,289 |
| 2017-09-08 | $9.47 | $9.48 | $9.45 | $9.47 | $5.90 | 33,925 |
| 2017-09-07 | $9.41 | $9.47 | $9.41 | $9.46 | $5.89 | 38,720 |
| 2017-09-06 | $9.45 | $9.46 | $9.45 | $9.45 | $5.89 | 39,719 |
| 2017-09-05 | $9.47 | $9.47 | $9.43 | $9.46 | $5.89 | 66,329 |
| 2017-09-01 | $9.42 | $9.44 | $9.41 | $9.42 | $5.87 | 14,317 |
| 2017-08-31 | $9.38 | $9.43 | $9.38 | $9.41 | $5.86 | 25,343 |
| 2017-08-30 | $9.32 | $9.39 | $9.32 | $9.38 | $5.84 | 35,422 |
| 2017-08-29 | $9.40 | $9.43 | $9.36 | $9.36 | $5.83 | 27,928 |
| 2017-08-28 | $9.11 | $9.38 | $9.11 | $9.37 | $5.84 | 39,500 |
| 2017-08-25 | $9.29 | $9.31 | $9.23 | $9.29 | $5.79 | 18,009 |
| 2017-08-24 | $9.29 | $9.30 | $9.26 | $9.26 | $5.77 | 24,121 |
| 2017-08-23 | $9.25 | $9.30 | $9.25 | $9.29 | $5.79 | 20,086 |
| 2017-08-22 | $9.25 | $9.28 | $9.25 | $9.27 | $5.77 | 17,744 |
| 2017-08-21 | $9.30 | $9.30 | $9.28 | $9.28 | $5.78 | 8,371 |
| 2017-08-18 | $9.24 | $9.31 | $9.24 | $9.26 | $5.77 | 9,561 |
| 2017-08-17 | $9.30 | $9.31 | $9.28 | $9.30 | $5.77 | 11,093 |
| 2017-08-16 | $9.20 | $9.29 | $9.20 | $9.27 | $5.75 | 19,608 |
| 2017-08-15 | $9.20 | $9.24 | $9.20 | $9.22 | $5.72 | 20,911 |
| 2017-08-14 | $9.27 | $9.28 | $9.25 | $9.26 | $5.74 | 17,017 |
| 2017-08-11 | $9.28 | $9.31 | $9.28 | $9.29 | $5.76 | 80,293 |
| 2017-08-10 | $9.28 | $9.30 | $9.27 | $9.28 | $5.75 | 17,120 |
| 2017-08-09 | $9.15 | $9.27 | $9.15 | $9.26 | $5.74 | 14,972 |
| 2017-08-08 | $9.23 | $9.25 | $9.22 | $9.24 | $5.73 | 26,558 |
| 2017-08-07 | $9.22 | $9.25 | $9.22 | $9.23 | $5.72 | 15,215 |
| 2017-08-04 | $9.18 | $9.24 | $9.18 | $9.22 | $5.72 | 53,575 |
| 2017-08-03 | $9.23 | $9.25 | $9.23 | $9.23 | $5.72 | 12,294 |
| 2017-08-02 | $9.25 | $9.26 | $9.23 | $9.23 | $5.72 | 29,544 |
| 2017-08-01 | $9.18 | $9.26 | $9.18 | $9.24 | $5.73 | 18,728 |
| 2017-07-31 | $9.20 | $9.24 | $9.20 | $9.24 | $5.73 | 28,785 |
| 2017-07-28 | $9.20 | $9.25 | $9.19 | $9.23 | $5.72 | 12,614 |
| 2017-07-27 | $9.22 | $9.22 | $9.19 | $9.20 | $5.70 | 18,375 |
| 2017-07-26 | $9.18 | $9.21 | $9.15 | $9.19 | $5.70 | 27,094 |
| 2017-07-25 | $9.21 | $9.21 | $9.15 | $9.16 | $5.68 | 15,949 |
| 2017-07-24 | $9.17 | $9.20 | $9.17 | $9.17 | $5.69 | 25,914 |
| 2017-07-21 | $9.20 | $9.20 | $9.16 | $9.17 | $5.69 | 12,039 |
| 2017-07-20 | $9.10 | $9.16 | $9.10 | $9.13 | $5.66 | 13,460 |
| 2017-07-19 | $9.14 | $9.14 | $9.10 | $9.11 | $5.65 | 62,190 |
| 2017-07-18 | $9.14 | $9.14 | $9.11 | $9.12 | $5.66 | 9,448 |
| 2017-07-17 | $9.06 | $9.14 | $9.06 | $9.14 | $5.64 | 11,243 |
| 2017-07-14 | $8.90 | $9.13 | $8.90 | $9.09 | $5.60 | 26,046 |
| 2017-07-13 | $9.04 | $9.05 | $9.02 | $9.04 | $5.57 | 10,721 |
| 2017-07-12 | $9.08 | $9.08 | $9.04 | $9.05 | $5.58 | 32,206 |
| 2017-07-11 | $8.99 | $9.04 | $8.96 | $9.02 | $5.56 | 45,854 |
| 2017-07-10 | $8.95 | $9.01 | $8.95 | $9.00 | $5.55 | 26,026 |
| 2017-07-07 | $9.07 | $9.07 | $8.97 | $8.99 | $5.54 | 43,193 |
| 2017-07-06 | $9.03 | $9.09 | $9.03 | $9.08 | $5.60 | 17,415 |
| 2017-07-05 | $9.01 | $9.10 | $9.01 | $9.08 | $5.60 | 32,691 |
| 2017-07-03 | $9.14 | $9.14 | $9.05 | $9.05 | $5.58 | 37,855 |
| 2017-06-30 | $9.24 | $9.24 | $9.19 | $9.20 | $5.67 | 168,030 |
| 2017-06-29 | $9.25 | $9.25 | $9.21 | $9.22 | $5.69 | 35,772 |
| 2017-06-28 | $9.30 | $9.30 | $9.26 | $9.26 | $5.71 | 52,942 |
| 2017-06-27 | $9.32 | $9.32 | $9.26 | $9.27 | $5.72 | 26,889 |
| 2017-06-26 | $9.27 | $9.27 | $9.22 | $9.22 | $5.69 | 34,916 |
| 2017-06-23 | $9.29 | $9.34 | $9.29 | $9.34 | $5.76 | 11,830 |
| 2017-06-22 | $9.30 | $9.32 | $9.26 | $9.27 | $5.72 | 20,717 |
| 2017-06-21 | $9.20 | $9.25 | $9.20 | $9.24 | $5.70 | 21,740 |
| 2017-06-20 | $9.25 | $9.25 | $9.22 | $9.24 | $5.69 | 3,788 |
| 2017-06-19 | $9.29 | $9.29 | $9.25 | $9.25 | $5.70 | 29,183 |
| 2017-06-16 | $9.35 | $9.35 | $9.32 | $9.34 | $5.74 | 12,988 |
| 2017-06-15 | $9.35 | $9.35 | $9.32 | $9.33 | $5.74 | 14,702 |
| 2017-06-14 | $9.43 | $9.49 | $9.35 | $9.35 | $5.75 | 21,276 |
| 2017-06-13 | $9.40 | $9.42 | $9.37 | $9.38 | $5.77 | 30,985 |
| 2017-06-12 | $9.40 | $9.42 | $9.40 | $9.41 | $5.79 | 32,221 |
| 2017-06-09 | $9.45 | $9.47 | $9.41 | $9.43 | $5.80 | 23,119 |
| 2017-06-08 | $9.55 | $9.55 | $9.44 | $9.47 | $5.82 | 21,555 |
| 2017-06-07 | $9.53 | $9.53 | $9.47 | $9.50 | $5.84 | 26,829 |
| 2017-06-06 | $9.60 | $9.60 | $9.50 | $9.51 | $5.85 | 38,602 |
| 2017-06-05 | $9.49 | $9.50 | $9.46 | $9.50 | $5.84 | 26,794 |
| 2017-06-02 | $9.45 | $9.49 | $9.45 | $9.49 | $5.84 | 18,474 |
| 2017-06-01 | $9.30 | $9.45 | $9.30 | $9.44 | $5.81 | 42,248 |
| 2017-05-31 | $9.41 | $9.46 | $9.41 | $9.45 | $5.81 | 10,606 |
| 2017-05-30 | $9.42 | $9.43 | $9.41 | $9.42 | $5.79 | 7,045 |
| 2017-05-26 | $9.43 | $9.44 | $9.40 | $9.40 | $5.78 | 17,688 |
| 2017-05-25 | $9.40 | $9.40 | $9.34 | $9.36 | $5.76 | 11,844 |
| 2017-05-24 | $9.37 | $9.38 | $9.32 | $9.34 | $5.74 | 20,524 |
| 2017-05-23 | $9.43 | $9.43 | $9.31 | $9.35 | $5.75 | 34,819 |
| 2017-05-22 | $9.40 | $9.40 | $9.34 | $9.37 | $5.76 | 44,846 |
| 2017-05-19 | $9.32 | $9.36 | $9.30 | $9.35 | $5.75 | 10,746 |
| 2017-05-18 | $9.44 | $9.44 | $9.28 | $9.30 | $5.72 | 41,516 |
| 2017-05-17 | $9.50 | $9.50 | $9.41 | $9.49 | $5.76 | 43,620 |
| 2017-05-16 | $9.34 | $9.39 | $9.34 | $9.37 | $5.69 | 10,559 |
| 2017-05-15 | $9.33 | $9.35 | $9.30 | $9.33 | $5.66 | 17,514 |
| 2017-05-12 | $9.30 | $9.34 | $9.30 | $9.32 | $5.66 | 31,016 |
| 2017-05-11 | $9.27 | $9.30 | $9.25 | $9.29 | $5.64 | 12,238 |
| 2017-05-10 | $9.27 | $9.28 | $9.25 | $9.26 | $5.62 | 24,719 |
| 2017-05-09 | $9.24 | $9.26 | $9.21 | $9.26 | $5.62 | 33,365 |
| 2017-05-08 | $9.35 | $9.35 | $9.28 | $9.30 | $5.65 | 58,111 |
| 2017-05-05 | $9.31 | $9.34 | $9.29 | $9.34 | $5.67 | 18,239 |
| 2017-05-04 | $9.36 | $9.36 | $9.28 | $9.32 | $5.66 | 48,649 |
| 2017-05-03 | $9.52 | $9.52 | $9.41 | $9.41 | $5.71 | 35,921 |
| 2017-05-02 | $9.47 | $9.53 | $9.47 | $9.51 | $5.77 | 30,275 |
| 2017-05-01 | $9.55 | $9.59 | $9.48 | $9.49 | $5.76 | 76,524 |
| 2017-04-28 | $9.59 | $9.60 | $9.57 | $9.59 | $5.82 | 16,880 |
| 2017-04-27 | $9.62 | $9.62 | $9.55 | $9.59 | $5.82 | 11,114 |
| 2017-04-26 | $9.55 | $9.63 | $9.55 | $9.62 | $5.84 | 10,740 |
| 2017-04-25 | $9.62 | $9.64 | $9.53 | $9.58 | $5.82 | 43,378 |
| 2017-04-24 | $9.52 | $9.63 | $9.52 | $9.62 | $5.84 | 24,727 |
| 2017-04-21 | $9.60 | $9.65 | $9.60 | $9.64 | $5.85 | 12,230 |
| 2017-04-20 | $9.61 | $9.64 | $9.61 | $9.64 | $5.85 | 11,946 |
| 2017-04-19 | $9.64 | $9.64 | $9.58 | $9.62 | $5.84 | 15,293 |
| 2017-04-18 | $9.68 | $9.68 | $9.66 | $9.68 | $5.86 | 32,128 |
| 2017-04-17 | $9.64 | $9.69 | $9.64 | $9.65 | $5.84 | 35,868 |
| 2017-04-13 | $9.65 | $9.67 | $9.63 | $9.64 | $5.84 | 29,048 |
| 2017-04-12 | $9.66 | $9.66 | $9.60 | $9.63 | $5.83 | 24,865 |
| 2017-04-11 | $9.60 | $9.63 | $9.56 | $9.62 | $5.82 | 95,498 |
| 2017-04-10 | $9.48 | $9.52 | $9.48 | $9.52 | $5.76 | 23,344 |
| 2017-04-07 | $9.58 | $9.58 | $9.51 | $9.51 | $5.76 | 26,745 |
| 2017-04-06 | $9.51 | $9.52 | $9.50 | $9.51 | $5.76 | 17,315 |
| 2017-04-05 | $9.53 | $9.56 | $9.46 | $9.51 | $5.76 | 26,880 |
| 2017-04-04 | $9.58 | $9.58 | $9.50 | $9.53 | $5.77 | 39,659 |
| 2017-04-03 | $9.46 | $9.52 | $9.46 | $9.49 | $5.74 | 135,402 |
| 2017-03-31 | $9.48 | $9.50 | $9.45 | $9.46 | $5.73 | 17,156 |
| 2017-03-30 | $9.52 | $9.52 | $9.45 | $9.48 | $5.74 | 12,591 |
| 2017-03-29 | $9.49 | $9.53 | $9.48 | $9.52 | $5.76 | 29,938 |
| 2017-03-28 | $9.53 | $9.53 | $9.47 | $9.50 | $5.75 | 27,667 |
| 2017-03-27 | $9.61 | $9.61 | $9.49 | $9.58 | $5.80 | 52,457 |
| 2017-03-24 | $9.40 | $9.47 | $9.40 | $9.47 | $5.73 | 15,689 |
| 2017-03-23 | $9.53 | $9.53 | $9.42 | $9.46 | $5.73 | 19,242 |
| 2017-03-22 | $9.46 | $9.49 | $9.44 | $9.46 | $5.73 | 29,769 |
| 2017-03-21 | $9.45 | $9.45 | $9.40 | $9.44 | $5.71 | 22,032 |
| 2017-03-20 | $9.40 | $9.40 | $9.35 | $9.38 | $5.68 | 25,819 |
| 2017-03-17 | $9.43 | $9.43 | $9.37 | $9.40 | $5.66 | 41,179 |
| 2017-03-16 | $9.40 | $9.41 | $9.36 | $9.39 | $5.65 | 24,950 |
| 2017-03-15 | $9.19 | $9.33 | $9.17 | $9.33 | $5.62 | 29,603 |
| 2017-03-14 | $9.16 | $9.22 | $9.16 | $9.16 | $5.51 | 48,170 |
| 2017-03-13 | $9.22 | $9.24 | $9.19 | $9.19 | $5.53 | 35,820 |
| 2017-03-10 | $9.22 | $9.22 | $9.17 | $9.21 | $5.54 | 36,811 |
| 2017-03-09 | $9.25 | $9.26 | $9.18 | $9.19 | $5.53 | 85,676 |
| 2017-03-08 | $9.25 | $9.27 | $9.25 | $9.26 | $5.57 | 37,388 |
| 2017-03-07 | $9.37 | $9.37 | $9.31 | $9.32 | $5.61 | 35,029 |
| 2017-03-06 | $9.48 | $9.48 | $9.38 | $9.40 | $5.66 | 22,493 |
| 2017-03-03 | $9.40 | $9.47 | $9.37 | $9.46 | $5.69 | 55,577 |
| 2017-03-02 | $9.47 | $9.50 | $9.43 | $9.46 | $5.69 | 40,570 |
| 2017-03-01 | $9.50 | $9.55 | $9.48 | $9.55 | $5.75 | 28,523 |
| 2017-02-28 | $9.58 | $9.59 | $9.52 | $9.56 | $5.76 | 43,679 |
| 2017-02-27 | $9.61 | $9.62 | $9.54 | $9.55 | $5.75 | 35,184 |
| 2017-02-24 | $9.55 | $9.59 | $9.54 | $9.59 | $5.77 | 59,901 |
| 2017-02-23 | $9.47 | $9.54 | $9.47 | $9.53 | $5.74 | 54,986 |
| 2017-02-22 | $9.45 | $9.47 | $9.42 | $9.46 | $5.69 | 31,622 |
| 2017-02-21 | $9.42 | $9.47 | $9.39 | $9.47 | $5.70 | 41,882 |
| 2017-02-17 | $9.45 | $9.50 | $9.44 | $9.45 | $5.69 | 45,582 |
| 2017-02-16 | $9.54 | $9.55 | $9.50 | $9.55 | $5.71 | 39,261 |
| 2017-02-15 | $9.45 | $9.50 | $9.43 | $9.50 | $5.68 | 64,310 |
| 2017-02-14 | $9.50 | $9.50 | $9.40 | $9.45 | $5.65 | 63,909 |
| 2017-02-13 | $9.50 | $9.50 | $9.40 | $9.50 | $5.68 | 43,517 |
| 2017-02-10 | $9.46 | $9.49 | $9.44 | $9.47 | $5.66 | 22,674 |
| 2017-02-09 | $9.54 | $9.54 | $9.45 | $9.47 | $5.66 | 30,379 |
| 2017-02-08 | $9.55 | $9.55 | $9.46 | $9.51 | $5.68 | 69,116 |
| 2017-02-07 | $9.46 | $9.49 | $9.45 | $9.48 | $5.66 | 42,319 |
| 2017-02-06 | $9.43 | $9.47 | $9.43 | $9.46 | $5.65 | 49,556 |
| 2017-02-03 | $9.42 | $9.42 | $9.37 | $9.41 | $5.62 | 26,944 |
| 2017-02-02 | $9.37 | $9.44 | $9.35 | $9.35 | $5.59 | 129,223 |
| 2017-02-01 | $9.38 | $9.38 | $9.30 | $9.35 | $5.59 | 24,081 |
| 2017-01-31 | $9.31 | $9.44 | $9.31 | $9.37 | $5.60 | 65,299 |
| 2017-01-30 | $9.29 | $9.31 | $9.24 | $9.28 | $5.54 | 62,254 |
| 2017-01-27 | $9.23 | $9.26 | $9.19 | $9.23 | $5.51 | 39,576 |
| 2017-01-26 | $9.25 | $9.27 | $9.20 | $9.26 | $5.53 | 44,425 |
| 2017-01-25 | $9.33 | $9.33 | $9.20 | $9.30 | $5.56 | 61,252 |
| 2017-01-24 | $9.38 | $9.39 | $9.32 | $9.34 | $5.58 | 45,780 |
| 2017-01-23 | $9.42 | $9.42 | $9.31 | $9.36 | $5.59 | 29,636 |
| 2017-01-20 | $9.31 | $9.34 | $9.28 | $9.32 | $5.57 | 15,519 |
| 2017-01-19 | $9.22 | $9.35 | $9.22 | $9.35 | $5.59 | 22,210 |
| 2017-01-18 | $9.38 | $9.38 | $9.24 | $9.29 | $5.55 | 36,582 |
| 2017-01-17 | $9.49 | $9.49 | $9.39 | $9.43 | $5.59 | 107,758 |
| 2017-01-13 | $9.30 | $9.38 | $9.26 | $9.38 | $5.56 | 16,722 |
| 2017-01-12 | $9.28 | $9.33 | $9.28 | $9.30 | $5.51 | 24,766 |
| 2017-01-11 | $9.22 | $9.29 | $9.19 | $9.27 | $5.49 | 35,003 |
| 2017-01-10 | $9.21 | $9.24 | $9.21 | $9.22 | $5.47 | 22,545 |
| 2017-01-09 | $9.22 | $9.22 | $9.16 | $9.22 | $5.47 | 37,219 |
| 2017-01-06 | $9.17 | $9.18 | $9.13 | $9.15 | $5.42 | 27,690 |
| 2017-01-05 | $9.10 | $9.21 | $9.10 | $9.20 | $5.45 | 103,743 |
| 2017-01-04 | $9.00 | $9.09 | $9.00 | $9.07 | $5.38 | 27,915 |
| 2017-01-03 | $9.03 | $9.06 | $8.96 | $9.01 | $5.34 | 34,527 |
| 2016-12-30 | $8.94 | $9.03 | $8.94 | $8.94 | $5.30 | 100,861 |
| 2016-12-29 | $8.97 | $9.02 | $8.90 | $8.99 | $5.33 | 101,500 |
| 2016-12-28 | $8.90 | $8.93 | $8.87 | $8.91 | $5.28 | 32,220 |
| 2016-12-27 | $8.79 | $8.89 | $8.79 | $8.87 | $5.26 | 50,163 |
| 2016-12-23 | $8.83 | $8.86 | $8.81 | $8.81 | $5.22 | 16,118 |
| 2016-12-22 | $8.83 | $8.84 | $8.79 | $8.81 | $5.22 | 174,452 |
| 2016-12-21 | $8.81 | $8.84 | $8.80 | $8.81 | $5.22 | 31,208 |
| 2016-12-20 | $8.80 | $8.85 | $8.78 | $8.83 | $5.23 | 77,458 |
| 2016-12-19 | $8.95 | $8.95 | $8.86 | $8.87 | $5.26 | 59,479 |
| 2016-12-16 | $8.86 | $8.93 | $8.83 | $8.86 | $5.22 | 106,917 |
| 2016-12-15 | $8.82 | $8.88 | $8.81 | $8.85 | $5.21 | 60,426 |
| 2016-12-14 | $9.02 | $9.19 | $8.92 | $8.93 | $5.26 | 61,350 |
| 2016-12-13 | $9.02 | $9.04 | $9.02 | $9.04 | $5.33 | 11,031 |
| 2016-12-12 | $9.04 | $9.07 | $9.03 | $9.04 | $5.33 | 68,494 |
| 2016-12-09 | $9.15 | $9.15 | $9.04 | $9.04 | $5.33 | 88,249 |
| 2016-12-08 | $9.06 | $9.13 | $9.06 | $9.10 | $5.36 | 38,571 |
| 2016-12-07 | $9.18 | $9.19 | $9.11 | $9.11 | $5.37 | 46,151 |
| 2016-12-06 | $9.09 | $9.16 | $9.08 | $9.11 | $5.37 | 24,393 |
| 2016-12-05 | $9.10 | $9.16 | $9.04 | $9.10 | $5.36 | 168,091 |
| 2016-12-02 | $9.17 | $9.19 | $9.16 | $9.17 | $5.40 | 10,069 |
| 2016-12-01 | $9.13 | $9.15 | $9.06 | $9.12 | $5.37 | 45,420 |
| 2016-11-30 | $9.27 | $9.27 | $9.12 | $9.15 | $5.39 | 74,777 |
| 2016-11-29 | $9.29 | $9.29 | $9.26 | $9.27 | $5.46 | 21,376 |
| 2016-11-28 | $9.21 | $9.32 | $9.21 | $9.30 | $5.48 | 34,969 |
| 2016-11-25 | $9.32 | $9.32 | $9.21 | $9.21 | $5.43 | 29,038 |
| 2016-11-23 | $9.40 | $9.40 | $9.25 | $9.29 | $5.47 | 100,317 |
| 2016-11-22 | $9.50 | $9.50 | $9.42 | $9.47 | $5.58 | 34,439 |
| 2016-11-21 | $9.47 | $9.49 | $9.44 | $9.44 | $5.56 | 56,069 |
| 2016-11-18 | $9.50 | $9.50 | $9.41 | $9.45 | $5.57 | 68,522 |
| 2016-11-17 | $9.63 | $9.63 | $9.45 | $9.50 | $5.60 | 41,100 |
| 2016-11-16 | $9.51 | $9.67 | $9.51 | $9.64 | $5.64 | 40,545 |
| 2016-11-15 | $9.60 | $9.86 | $9.53 | $9.63 | $5.64 | 51,846 |
| 2016-11-14 | $9.60 | $9.63 | $9.49 | $9.55 | $5.59 | 52,099 |
| 2016-11-11 | $9.87 | $9.87 | $9.59 | $9.60 | $5.62 | 101,246 |
| 2016-11-10 | $9.98 | $9.98 | $9.80 | $9.85 | $5.76 | 45,010 |
| 2016-11-09 | $10.00 | $10.06 | $9.93 | $10.03 | $5.87 | 53,210 |
| 2016-11-08 | $9.94 | $9.99 | $9.91 | $9.91 | $5.80 | 33,246 |
| 2016-11-07 | $9.95 | $9.99 | $9.93 | $9.94 | $5.82 | 38,251 |
| 2016-11-04 | $10.02 | $10.06 | $10.02 | $10.02 | $5.87 | 23,207 |
| 2016-11-03 | $10.07 | $10.07 | $9.95 | $10.00 | $5.85 | 98,484 |
| 2016-11-02 | $10.07 | $10.07 | $10.02 | $10.04 | $5.88 | 63,550 |
| 2016-11-01 | $9.95 | $10.00 | $9.95 | $9.98 | $5.84 | 23,456 |
| 2016-10-31 | $9.96 | $9.96 | $9.91 | $9.94 | $5.82 | 11,467 |
| 2016-10-28 | $9.94 | $9.99 | $9.90 | $9.96 | $5.83 | 26,833 |
| 2016-10-27 | $9.86 | $9.92 | $9.86 | $9.90 | $5.80 | 10,338 |
| 2016-10-26 | $9.93 | $9.94 | $9.87 | $9.89 | $5.79 | 22,528 |
| 2016-10-25 | $9.96 | $9.96 | $9.91 | $9.93 | $5.81 | 30,388 |
| 2016-10-24 | $9.98 | $9.98 | $9.86 | $9.89 | $5.79 | 15,261 |
| 2016-10-21 | $9.90 | $9.90 | $9.86 | $9.90 | $5.80 | 16,259 |
| 2016-10-20 | $9.89 | $9.95 | $9.86 | $9.89 | $5.79 | 28,611 |
| 2016-10-19 | $9.90 | $9.92 | $9.88 | $9.92 | $5.81 | 19,333 |
| 2016-10-18 | $9.92 | $9.92 | $9.82 | $9.87 | $5.78 | 25,252 |
| 2016-10-17 | $9.97 | $9.97 | $9.90 | $9.94 | $5.76 | 51,362 |
| 2016-10-14 | $9.95 | $9.98 | $9.90 | $9.92 | $5.74 | 67,662 |
| 2016-10-13 | $9.93 | $9.98 | $9.93 | $9.98 | $5.78 | 56,376 |
| 2016-10-12 | $9.97 | $9.97 | $9.90 | $9.93 | $5.75 | 39,430 |
| 2016-10-11 | $9.94 | $9.95 | $9.92 | $9.93 | $5.75 | 41,132 |
| 2016-10-10 | $9.97 | $9.97 | $9.93 | $9.96 | $5.77 | 44,223 |
| 2016-10-07 | $9.93 | $9.98 | $9.84 | $9.91 | $5.74 | 61,708 |
| 2016-10-06 | $9.95 | $9.95 | $9.87 | $9.88 | $5.72 | 59,380 |
| 2016-10-05 | $10.03 | $10.09 | $9.95 | $9.99 | $5.78 | 32,104 |
| 2016-10-04 | $10.25 | $10.25 | $10.02 | $10.04 | $5.81 | 122,605 |
| 2016-10-03 | $10.39 | $10.39 | $10.32 | $10.35 | $5.99 | 62,538 |
| 2016-09-30 | $10.42 | $10.42 | $10.37 | $10.40 | $6.02 | 24,333 |
| 2016-09-29 | $10.44 | $10.44 | $10.38 | $10.42 | $6.03 | 22,737 |
| 2016-09-28 | $10.42 | $10.45 | $10.39 | $10.43 | $6.04 | 31,178 |
| 2016-09-27 | $10.44 | $10.47 | $10.42 | $10.46 | $6.06 | 42,861 |
| 2016-09-26 | $10.47 | $10.54 | $10.47 | $10.49 | $6.07 | 10,895 |
| 2016-09-23 | $10.52 | $10.53 | $10.48 | $10.51 | $6.09 | 14,981 |
| 2016-09-22 | $10.43 | $10.53 | $10.43 | $10.50 | $6.08 | 23,504 |
| 2016-09-21 | $10.35 | $10.48 | $10.35 | $10.47 | $6.06 | 77,059 |
| 2016-09-20 | $10.34 | $10.38 | $10.32 | $10.34 | $5.99 | 58,092 |
| 2016-09-19 | $10.39 | $10.39 | $10.31 | $10.34 | $5.99 | 49,532 |
| 2016-09-16 | $10.45 | $10.45 | $10.35 | $10.39 | $5.98 | 73,601 |
| 2016-09-15 | $10.50 | $10.50 | $10.38 | $10.44 | $6.01 | 26,460 |
| 2016-09-14 | $10.43 | $10.50 | $10.43 | $10.45 | $6.01 | 16,888 |
| 2016-09-13 | $10.45 | $10.52 | $10.41 | $10.43 | $6.00 | 28,610 |
| 2016-09-12 | $10.53 | $10.53 | $10.45 | $10.48 | $6.03 | 15,587 |
| 2016-09-09 | $10.59 | $10.59 | $10.49 | $10.51 | $6.05 | 48,363 |
| 2016-09-08 | $10.59 | $10.65 | $10.55 | $10.56 | $6.07 | 38,015 |
| 2016-09-07 | $10.66 | $10.67 | $10.59 | $10.60 | $6.10 | 33,185 |
| 2016-09-06 | $10.55 | $10.64 | $10.51 | $10.63 | $6.12 | 35,453 |
| 2016-09-02 | $10.35 | $10.48 | $10.35 | $10.46 | $6.02 | 17,366 |
| 2016-09-01 | $10.33 | $10.35 | $10.33 | $10.35 | $5.95 | 30,112 |
| 2016-08-31 | $10.32 | $10.36 | $10.30 | $10.34 | $5.95 | 34,757 |
| 2016-08-30 | $10.43 | $10.45 | $10.32 | $10.33 | $5.95 | 37,098 |
| 2016-08-29 | $10.44 | $10.48 | $10.40 | $10.43 | $6.00 | 12,498 |
| 2016-08-26 | $10.42 | $10.55 | $10.39 | $10.44 | $6.01 | 35,653 |
| 2016-08-25 | $10.49 | $10.60 | $10.40 | $10.41 | $5.99 | 36,182 |
| 2016-08-24 | $10.61 | $10.61 | $10.42 | $10.43 | $6.00 | 85,417 |
| 2016-08-23 | $10.59 | $10.60 | $10.52 | $10.57 | $6.08 | 65,859 |
| 2016-08-22 | $10.66 | $10.68 | $10.51 | $10.51 | $6.05 | 88,172 |
| 2016-08-19 | $10.60 | $10.62 | $10.54 | $10.59 | $6.09 | 71,647 |
| 2016-08-18 | $10.55 | $10.65 | $10.55 | $10.58 | $6.09 | 46,062 |
| 2016-08-17 | $10.89 | $10.89 | $10.66 | $10.70 | $6.06 | 44,833 |
| 2016-08-16 | $10.75 | $10.81 | $10.71 | $10.77 | $6.10 | 97,977 |
| 2016-08-15 | $10.79 | $10.79 | $10.70 | $10.72 | $6.07 | 123,202 |
| 2016-08-12 | $10.70 | $10.79 | $10.62 | $10.68 | $6.05 | 143,677 |
| 2016-08-11 | $10.79 | $10.81 | $10.66 | $10.68 | $6.05 | 66,393 |
| 2016-08-10 | $10.83 | $10.83 | $10.70 | $10.75 | $6.08 | 35,235 |
| 2016-08-09 | $10.76 | $10.76 | $10.66 | $10.75 | $6.08 | 37,823 |
| 2016-08-08 | $10.70 | $10.70 | $10.63 | $10.66 | $6.03 | 47,694 |
| 2016-08-05 | $10.77 | $10.77 | $10.64 | $10.67 | $6.04 | 56,560 |
| 2016-08-04 | $10.83 | $10.83 | $10.76 | $10.82 | $6.12 | 45,629 |
| 2016-08-03 | $10.83 | $10.83 | $10.78 | $10.82 | $6.12 | 25,448 |
| 2016-08-02 | $10.80 | $10.83 | $10.77 | $10.83 | $6.13 | 52,353 |
| 2016-08-01 | $10.76 | $10.78 | $10.71 | $10.78 | $6.10 | 46,393 |
| 2016-07-29 | $10.63 | $10.75 | $10.63 | $10.71 | $6.06 | 28,180 |
| 2016-07-28 | $10.66 | $10.66 | $10.60 | $10.63 | $6.02 | 27,528 |
| 2016-07-27 | $10.50 | $10.64 | $10.50 | $10.63 | $6.01 | 20,699 |
| 2016-07-26 | $10.56 | $10.56 | $10.50 | $10.52 | $5.95 | 47,130 |
| 2016-07-25 | $10.54 | $10.54 | $10.46 | $10.46 | $5.92 | 45,133 |
| 2016-07-22 | $10.60 | $10.60 | $10.50 | $10.53 | $5.96 | 66,581 |
| 2016-07-21 | $10.51 | $10.60 | $10.48 | $10.60 | $6.00 | 26,102 |
| 2016-07-20 | $10.54 | $10.56 | $10.48 | $10.49 | $5.94 | 59,232 |
| 2016-07-19 | $10.59 | $10.66 | $10.55 | $10.63 | $6.02 | 166,117 |
| 2016-07-18 | $10.68 | $10.68 | $10.55 | $10.58 | $5.99 | 71,447 |
| 2016-07-15 | $10.74 | $10.77 | $10.70 | $10.74 | $5.98 | 83,655 |
| 2016-07-14 | $10.79 | $10.80 | $10.69 | $10.77 | $6.00 | 43,985 |
| 2016-07-13 | $10.80 | $10.85 | $10.78 | $10.81 | $6.02 | 71,629 |
| 2016-07-12 | $10.87 | $10.87 | $10.75 | $10.81 | $6.02 | 112,864 |
| 2016-07-11 | $10.93 | $10.93 | $10.85 | $10.86 | $6.05 | 56,889 |
| 2016-07-08 | $10.91 | $10.91 | $10.83 | $10.89 | $6.06 | 29,475 |
| 2016-07-07 | $10.95 | $10.95 | $10.85 | $10.86 | $6.05 | 57,857 |
| 2016-07-06 | $10.90 | $10.90 | $10.83 | $10.89 | $6.06 | 57,580 |
| 2016-07-05 | $10.84 | $10.90 | $10.83 | $10.89 | $6.06 | 38,705 |
| 2016-07-01 | $10.84 | $10.91 | $10.82 | $10.87 | $6.05 | 23,645 |
| 2016-06-30 | $10.84 | $10.84 | $10.76 | $10.83 | $6.03 | 22,400 |
| 2016-06-29 | $10.72 | $10.83 | $10.72 | $10.80 | $6.01 | 21,663 |
| 2016-06-28 | $10.75 | $10.82 | $10.69 | $10.79 | $6.01 | 22,601 |
| 2016-06-27 | $10.84 | $10.84 | $10.75 | $10.79 | $6.01 | 41,031 |
| 2016-06-24 | $10.78 | $10.79 | $10.68 | $10.78 | $6.00 | 78,534 |
| 2016-06-23 | $10.52 | $10.57 | $10.51 | $10.52 | $5.86 | 12,205 |
| 2016-06-22 | $10.52 | $10.57 | $10.52 | $10.54 | $5.87 | 4,755 |
| 2016-06-21 | $10.62 | $10.62 | $10.55 | $10.55 | $5.87 | 18,838 |
| 2016-06-20 | $10.69 | $10.70 | $10.60 | $10.68 | $5.95 | 58,869 |
| 2016-06-17 | $10.78 | $10.82 | $10.73 | $10.81 | $5.95 | 35,780 |
| 2016-06-16 | $10.84 | $10.89 | $10.73 | $10.73 | $5.91 | 55,817 |
| 2016-06-15 | $10.80 | $10.80 | $10.74 | $10.78 | $5.94 | 11,639 |
| 2016-06-14 | $10.81 | $10.81 | $10.70 | $10.73 | $5.91 | 29,363 |
| 2016-06-13 | $10.75 | $10.75 | $10.69 | $10.74 | $5.91 | 36,976 |
| 2016-06-10 | $10.70 | $10.70 | $10.63 | $10.68 | $5.88 | 20,907 |
| 2016-06-09 | $10.65 | $10.69 | $10.61 | $10.66 | $5.87 | 49,921 |
| 2016-06-08 | $10.52 | $10.63 | $10.52 | $10.61 | $5.84 | 19,344 |
| 2016-06-07 | $10.45 | $10.49 | $10.41 | $10.49 | $5.78 | 14,841 |
| 2016-06-06 | $10.50 | $10.50 | $10.45 | $10.50 | $5.78 | 28,138 |
| 2016-06-03 | $10.41 | $10.52 | $10.35 | $10.46 | $5.76 | 30,641 |
| 2016-06-02 | $10.27 | $10.27 | $10.20 | $10.24 | $5.64 | 18,274 |
| 2016-06-01 | $10.28 | $10.29 | $10.18 | $10.23 | $5.63 | 24,775 |
| 2016-05-31 | $10.34 | $10.34 | $10.22 | $10.28 | $5.66 | 13,474 |
| 2016-05-27 | $10.30 | $10.30 | $10.21 | $10.25 | $5.64 | 108,316 |
| 2016-05-26 | $10.37 | $10.41 | $10.28 | $10.31 | $5.68 | 27,075 |
| 2016-05-25 | $10.33 | $10.37 | $10.25 | $10.34 | $5.69 | 56,626 |
| 2016-05-24 | $10.57 | $10.57 | $10.32 | $10.37 | $5.71 | 44,929 |
| 2016-05-23 | $10.45 | $10.56 | $10.45 | $10.51 | $5.79 | 20,776 |
| 2016-05-20 | $10.49 | $10.57 | $10.49 | $10.56 | $5.82 | 43,746 |
| 2016-05-19 | $10.58 | $10.58 | $10.45 | $10.54 | $5.80 | 28,076 |
| 2016-05-18 | $10.67 | $10.67 | $10.53 | $10.60 | $5.84 | 97,722 |
| 2016-05-17 | $10.88 | $10.90 | $10.82 | $10.90 | $5.90 | 51,574 |
| 2016-05-16 | $10.96 | $10.96 | $10.81 | $10.86 | $5.88 | 57,420 |
| 2016-05-13 | $10.87 | $10.87 | $10.77 | $10.85 | $5.87 | 30,049 |
| 2016-05-12 | $10.85 | $10.85 | $10.80 | $10.80 | $5.84 | 45,302 |
| 2016-05-11 | $10.85 | $10.85 | $10.80 | $10.83 | $5.86 | 33,592 |
| 2016-05-10 | $10.80 | $10.80 | $10.76 | $10.78 | $5.83 | 24,756 |
| 2016-05-09 | $10.84 | $10.84 | $10.75 | $10.77 | $5.83 | 31,961 |
| 2016-05-06 | $10.88 | $10.88 | $10.78 | $10.84 | $5.86 | 30,759 |
| 2016-05-05 | $10.80 | $10.80 | $10.76 | $10.77 | $5.83 | 30,217 |
| 2016-05-04 | $10.83 | $10.83 | $10.77 | $10.78 | $5.83 | 22,884 |
| 2016-05-03 | $10.78 | $10.80 | $10.77 | $10.80 | $5.84 | 33,186 |
| 2016-05-02 | $10.79 | $10.81 | $10.72 | $10.80 | $5.84 | 22,943 |
| 2016-04-29 | $10.76 | $10.80 | $10.75 | $10.79 | $5.84 | 45,686 |
| 2016-04-28 | $10.64 | $10.75 | $10.64 | $10.73 | $5.81 | 15,545 |
| 2016-04-27 | $10.60 | $10.64 | $10.57 | $10.62 | $5.75 | 18,136 |
| 2016-04-26 | $10.67 | $10.67 | $10.60 | $10.62 | $5.75 | 17,849 |
| 2016-04-25 | $10.59 | $10.62 | $10.59 | $10.59 | $5.73 | 13,157 |
| 2016-04-22 | $10.64 | $10.64 | $10.53 | $10.56 | $5.71 | 19,899 |
| 2016-04-21 | $10.68 | $10.68 | $10.61 | $10.62 | $5.75 | 16,118 |
| 2016-04-20 | $10.64 | $10.65 | $10.59 | $10.59 | $5.73 | 19,941 |
| 2016-04-19 | $10.63 | $10.64 | $10.58 | $10.61 | $5.74 | 12,571 |
| 2016-04-18 | $10.61 | $10.61 | $10.52 | $10.52 | $5.69 | 56,749 |
| 2016-04-15 | $10.64 | $10.75 | $10.61 | $10.68 | $5.71 | 8,771 |
| 2016-04-14 | $10.71 | $10.71 | $10.61 | $10.61 | $5.67 | 21,037 |
| 2016-04-13 | $10.77 | $10.77 | $10.70 | $10.70 | $5.72 | 16,074 |
| 2016-04-12 | $10.77 | $10.78 | $10.72 | $10.75 | $5.75 | 12,823 |
| 2016-04-11 | $10.77 | $10.80 | $10.69 | $10.75 | $5.75 | 29,559 |
| 2016-04-08 | $10.91 | $10.91 | $10.60 | $10.65 | $5.70 | 24,465 |
| 2016-04-07 | $10.49 | $10.69 | $10.49 | $10.65 | $5.70 | 20,455 |
| 2016-04-06 | $10.55 | $10.55 | $10.50 | $10.53 | $5.63 | 12,759 |
| 2016-04-05 | $10.52 | $10.59 | $10.52 | $10.57 | $5.65 | 12,482 |
| 2016-04-04 | $10.54 | $10.55 | $10.46 | $10.47 | $5.60 | 16,198 |
| 2016-04-01 | $10.51 | $10.56 | $10.43 | $10.55 | $5.64 | 45,395 |
| 2016-03-31 | $10.59 | $10.66 | $10.57 | $10.61 | $5.67 | 66,140 |
| 2016-03-30 | $10.67 | $10.67 | $10.54 | $10.56 | $5.65 | 14,872 |
| 2016-03-29 | $10.57 | $10.69 | $10.54 | $10.67 | $5.71 | 22,073 |
| 2016-03-28 | $10.55 | $10.55 | $10.46 | $10.51 | $5.62 | 36,076 |
| 2016-03-24 | $10.45 | $10.56 | $10.45 | $10.48 | $5.60 | 47,750 |
| 2016-03-23 | $10.56 | $10.56 | $10.46 | $10.53 | $5.63 | 12,613 |
| 2016-03-22 | $10.77 | $10.77 | $10.68 | $10.71 | $5.73 | 6,085 |
| 2016-03-21 | $10.73 | $10.73 | $10.63 | $10.64 | $5.69 | 48,314 |
| 2016-03-18 | $11.00 | $11.00 | $10.70 | $10.74 | $5.74 | 24,112 |
| 2016-03-17 | $11.00 | $11.04 | $10.96 | $11.01 | $5.77 | 110,563 |
| 2016-03-16 | $10.83 | $10.99 | $10.75 | $10.98 | $5.75 | 16,859 |
| 2016-03-15 | $10.75 | $10.83 | $10.75 | $10.78 | $5.64 | 9,352 |
| 2016-03-14 | $10.87 | $10.93 | $10.71 | $10.75 | $5.63 | 22,862 |
| 2016-03-11 | $10.99 | $11.00 | $10.87 | $10.89 | $5.70 | 22,116 |
| 2016-03-10 | $10.93 | $11.00 | $10.89 | $10.99 | $5.75 | 26,024 |
| 2016-03-09 | $10.93 | $10.95 | $10.86 | $10.90 | $5.71 | 12,346 |
| 2016-03-08 | $10.94 | $11.00 | $10.94 | $10.98 | $5.75 | 41,716 |
| 2016-03-07 | $11.02 | $11.02 | $10.87 | $10.88 | $5.70 | 103,693 |
| 2016-03-04 | $10.92 | $10.98 | $10.89 | $10.93 | $5.72 | 31,313 |
| 2016-03-03 | $10.88 | $10.89 | $10.87 | $10.89 | $5.70 | 10,099 |
| 2016-03-02 | $10.78 | $10.81 | $10.78 | $10.81 | $5.66 | 4,738 |
| 2016-03-01 | $10.76 | $10.78 | $10.75 | $10.77 | $5.64 | 6,775 |
| 2016-02-29 | $10.79 | $10.80 | $10.74 | $10.80 | $5.66 | 4,931 |
| 2016-02-26 | $10.80 | $10.80 | $10.68 | $10.75 | $5.63 | 11,335 |
| 2016-02-25 | $10.76 | $10.78 | $10.74 | $10.76 | $5.63 | 3,866 |
| 2016-02-24 | $10.73 | $10.83 | $10.68 | $10.73 | $5.62 | 22,684 |
| 2016-02-23 | $10.64 | $10.74 | $10.61 | $10.66 | $5.58 | 19,218 |
| 2016-02-22 | $10.48 | $10.66 | $10.48 | $10.62 | $5.56 | 15,599 |
| 2016-02-19 | $10.71 | $10.71 | $10.63 | $10.63 | $5.57 | 18,780 |
| 2016-02-18 | $10.61 | $10.72 | $10.57 | $10.66 | $5.58 | 6,557 |
| 2016-02-17 | $10.75 | $10.80 | $10.75 | $10.78 | $5.56 | 47,785 |
| 2016-02-16 | $10.82 | $10.82 | $10.70 | $10.71 | $5.52 | 18,056 |
| 2016-02-12 | $10.70 | $10.88 | $10.70 | $10.78 | $5.56 | 20,645 |
| 2016-02-11 | $11.09 | $11.09 | $10.78 | $10.82 | $5.58 | 43,393 |
| 2016-02-10 | $10.73 | $10.82 | $10.73 | $10.82 | $5.58 | 8,902 |
| 2016-02-09 | $10.86 | $10.86 | $10.74 | $10.75 | $5.54 | 21,081 |
| 2016-02-08 | $10.77 | $10.87 | $10.74 | $10.78 | $5.56 | 56,368 |
| 2016-02-05 | $11.05 | $11.05 | $10.75 | $10.82 | $5.58 | 11,977 |
| 2016-02-04 | $10.78 | $10.84 | $10.75 | $10.84 | $5.59 | 41,311 |
| 2016-02-03 | $10.75 | $10.79 | $10.74 | $10.74 | $5.54 | 8,693 |
| 2016-02-02 | $10.75 | $10.76 | $10.69 | $10.73 | $5.53 | 11,544 |
| 2016-02-01 | $10.70 | $10.76 | $10.70 | $10.74 | $5.54 | 20,685 |
| 2016-01-29 | $10.64 | $10.73 | $10.64 | $10.70 | $5.52 | 22,114 |
| 2016-01-28 | $10.65 | $10.69 | $10.63 | $10.69 | $5.51 | 30,441 |
| 2016-01-27 | $10.68 | $10.70 | $10.63 | $10.70 | $5.52 | 8,108 |
| 2016-01-26 | $10.72 | $10.72 | $10.64 | $10.71 | $5.52 | 14,675 |
| 2016-01-25 | $10.65 | $10.65 | $10.60 | $10.64 | $5.49 | 15,484 |
| 2016-01-22 | $10.57 | $10.57 | $10.56 | $10.56 | $5.44 | 4,428 |
| 2016-01-21 | $10.52 | $10.59 | $10.48 | $10.58 | $5.45 | 20,283 |
| 2016-01-20 | $10.62 | $10.62 | $10.55 | $10.58 | $5.45 | 13,710 |
| 2016-01-19 | $10.45 | $10.50 | $10.45 | $10.48 | $5.40 | 30,269 |
| 2016-01-15 | $10.46 | $10.52 | $10.45 | $10.48 | $5.40 | 37,910 |
| 2016-01-14 | $10.57 | $10.59 | $10.41 | $10.47 | $5.36 | 19,716 |
| 2016-01-13 | $10.62 | $10.63 | $10.54 | $10.56 | $5.41 | 6,876 |
| 2016-01-12 | $10.60 | $10.60 | $10.52 | $10.53 | $5.39 | 7,768 |
| 2016-01-11 | $10.65 | $10.65 | $10.54 | $10.60 | $5.42 | 7,607 |
| 2016-01-08 | $10.63 | $10.65 | $10.61 | $10.65 | $5.45 | 14,215 |
| 2016-01-07 | $10.61 | $10.74 | $10.61 | $10.68 | $5.47 | 112,870 |
| 2016-01-06 | $10.49 | $10.61 | $10.49 | $10.57 | $5.41 | 25,735 |
| 2016-01-05 | $10.41 | $10.49 | $10.41 | $10.47 | $5.36 | 7,043 |
| 2016-01-04 | $10.41 | $10.49 | $10.40 | $10.40 | $5.32 | 13,578 |
| 2015-12-31 | $10.25 | $10.31 | $10.25 | $10.26 | $5.25 | 32,731 |
| 2015-12-30 | $10.32 | $10.34 | $10.29 | $10.29 | $5.27 | 13,300 |
| 2015-12-29 | $10.34 | $10.39 | $10.34 | $10.37 | $5.31 | 39,949 |
| 2015-12-28 | $10.32 | $10.39 | $10.32 | $10.34 | $5.29 | 14,076 |
| 2015-12-24 | $10.36 | $10.41 | $10.36 | $10.41 | $5.33 | 2,565 |
| 2015-12-23 | $10.43 | $10.43 | $10.31 | $10.34 | $5.29 | 9,360 |
| 2015-12-22 | $10.36 | $10.41 | $10.35 | $10.38 | $5.31 | 14,731 |
| 2015-12-21 | $10.35 | $10.49 | $10.35 | $10.44 | $5.34 | 5,176 |
| 2015-12-18 | $10.30 | $10.36 | $10.27 | $10.35 | $5.30 | 37,334 |
| 2015-12-17 | $10.35 | $10.35 | $10.20 | $10.23 | $5.21 | 57,763 |
| 2015-12-16 | $10.37 | $10.51 | $10.34 | $10.41 | $5.30 | 113,952 |
| 2015-12-15 | $10.32 | $10.39 | $10.30 | $10.31 | $5.25 | 12,259 |
| 2015-12-14 | $10.40 | $10.41 | $10.31 | $10.37 | $5.28 | 8,463 |
| 2015-12-11 | $10.37 | $10.51 | $10.30 | $10.39 | $5.29 | 40,153 |
| 2015-12-10 | $10.41 | $10.48 | $10.38 | $10.38 | $5.28 | 4,734 |
| 2015-12-09 | $10.49 | $10.50 | $10.38 | $10.43 | $5.31 | 12,402 |
| 2015-12-08 | $10.46 | $10.46 | $10.38 | $10.40 | $5.29 | 13,315 |
| 2015-12-07 | $10.55 | $10.59 | $10.40 | $10.45 | $5.32 | 19,899 |
| 2015-12-04 | $10.47 | $10.59 | $10.47 | $10.55 | $5.37 | 44,591 |
| 2015-12-03 | $10.24 | $10.36 | $10.24 | $10.32 | $5.25 | 54,052 |
| 2015-12-02 | $10.30 | $10.32 | $10.20 | $10.23 | $5.21 | 16,163 |
| 2015-12-01 | $10.43 | $10.43 | $10.34 | $10.39 | $5.29 | 11,202 |
| 2015-11-30 | $10.30 | $10.37 | $10.28 | $10.34 | $5.26 | 17,360 |
| 2015-11-27 | $10.30 | $10.34 | $10.24 | $10.26 | $5.22 | 14,172 |
| 2015-11-25 | $10.45 | $10.45 | $10.37 | $10.39 | $5.29 | 9,176 |
| 2015-11-24 | $10.50 | $10.50 | $10.40 | $10.44 | $5.31 | 17,333 |
| 2015-11-23 | $10.41 | $10.43 | $10.34 | $10.39 | $5.29 | 16,924 |
| 2015-11-20 | $10.52 | $10.52 | $10.39 | $10.45 | $5.32 | 26,495 |
| 2015-11-19 | $10.45 | $10.52 | $10.45 | $10.47 | $5.33 | 36,890 |
| 2015-11-18 | $10.43 | $10.45 | $10.33 | $10.42 | $5.30 | 7,220 |
| 2015-11-17 | $10.63 | $10.63 | $10.48 | $10.52 | $5.29 | 8,171 |
| 2015-11-16 | $10.57 | $10.81 | $10.57 | $10.60 | $5.33 | 22,798 |
| 2015-11-13 | $10.64 | $10.64 | $10.57 | $10.57 | $5.32 | 5,312 |
| 2015-11-12 | $10.60 | $10.64 | $10.56 | $10.60 | $5.33 | 16,952 |
| 2015-11-11 | $10.72 | $10.73 | $10.61 | $10.71 | $5.39 | 6,624 |
| 2015-11-10 | $10.62 | $10.73 | $10.62 | $10.72 | $5.39 | 15,499 |
| 2015-11-09 | $10.62 | $10.78 | $10.62 | $10.65 | $5.36 | 2,239 |
| 2015-11-06 | $10.74 | $10.74 | $10.65 | $10.67 | $5.37 | 14,815 |
| 2015-11-05 | $10.91 | $10.92 | $10.80 | $10.81 | $5.44 | 18,011 |
| 2015-11-04 | $10.98 | $10.98 | $10.83 | $10.86 | $5.46 | 11,539 |
| 2015-11-03 | $11.08 | $11.08 | $10.87 | $11.01 | $5.54 | 34,825 |
| 2015-11-02 | $11.10 | $11.15 | $11.08 | $11.14 | $5.60 | 111,687 |
| 2015-10-30 | $11.06 | $11.17 | $11.06 | $11.11 | $5.59 | 32,113 |
| 2015-10-29 | $11.20 | $11.20 | $11.13 | $11.19 | $5.63 | 28,212 |
| 2015-10-28 | $11.37 | $11.38 | $11.20 | $11.20 | $5.63 | 20,813 |
| 2015-10-27 | $11.32 | $11.32 | $11.29 | $11.31 | $5.69 | 23,243 |
| 2015-10-26 | $11.35 | $11.35 | $11.25 | $11.25 | $5.66 | 4,008 |
| 2015-10-23 | $11.27 | $11.27 | $11.22 | $11.25 | $5.66 | 2,878 |
| 2015-10-22 | $11.27 | $11.29 | $11.26 | $11.29 | $5.68 | 1,760 |
| 2015-10-21 | $11.23 | $11.27 | $11.23 | $11.27 | $5.67 | 3,535 |
| 2015-10-20 | $11.30 | $11.30 | $11.29 | $11.29 | $5.68 | 2,506 |
| 2015-10-19 | $11.37 | $11.37 | $11.28 | $11.30 | $5.68 | 12,143 |
| 2015-10-16 | $11.38 | $11.41 | $11.38 | $11.39 | $5.70 | 6,299 |
| 2015-10-15 | $11.41 | $11.42 | $11.35 | $11.38 | $5.69 | 26,091 |
| 2015-10-14 | $11.48 | $11.48 | $11.32 | $11.42 | $5.71 | 9,535 |
| 2015-10-13 | $11.25 | $11.32 | $11.25 | $11.31 | $5.66 | 3,661 |
| 2015-10-12 | $11.25 | $11.25 | $11.24 | $11.25 | $5.63 | 686 |
| 2015-10-09 | $11.19 | $11.27 | $11.19 | $11.26 | $5.63 | 4,234 |
| 2015-10-08 | $11.15 | $11.15 | $11.12 | $11.15 | $5.58 | 2,969 |
| 2015-10-07 | $11.15 | $11.19 | $11.15 | $11.19 | $5.60 | 4,224 |
| 2015-10-06 | $11.08 | $11.19 | $11.08 | $11.18 | $5.59 | 16,768 |
| 2015-10-05 | $11.07 | $11.11 | $11.06 | $11.07 | $5.54 | 8,090 |
| 2015-10-02 | $10.98 | $11.16 | $10.98 | $11.14 | $5.57 | 27,617 |
| 2015-10-01 | $10.90 | $10.90 | $10.87 | $10.90 | $5.45 | 1,851 |
| 2015-09-30 | $10.86 | $10.95 | $10.86 | $10.91 | $5.46 | 5,486 |
| 2015-09-29 | $11.00 | $11.05 | $10.98 | $11.00 | $5.50 | 7,210 |
| 2015-09-28 | $11.05 | $11.06 | $11.01 | $11.04 | $5.52 | 15,751 |
| 2015-09-25 | $11.18 | $11.18 | $11.14 | $11.14 | $5.57 | 882 |
| 2015-09-24 | $11.05 | $11.13 | $11.05 | $11.12 | $5.56 | 12,197 |
| 2015-09-23 | $11.01 | $11.03 | $11.00 | $11.02 | $5.51 | 53,310 |
| 2015-09-22 | $10.87 | $10.99 | $10.87 | $10.93 | $5.47 | 5,539 |
| 2015-09-21 | $10.95 | $11.05 | $10.95 | $11.04 | $5.52 | 13,407 |
| 2015-09-18 | $11.11 | $11.12 | $11.00 | $11.05 | $5.53 | 19,791 |
| 2015-09-17 | $11.01 | $11.13 | $10.97 | $11.11 | $5.51 | 10,096 |
| 2015-09-16 | $10.95 | $11.06 | $10.95 | $10.99 | $5.45 | 26,202 |
| 2015-09-15 | $10.90 | $10.91 | $10.87 | $10.90 | $5.40 | 12,670 |
| 2015-09-14 | $10.83 | $10.94 | $10.83 | $10.92 | $5.41 | 16,159 |
| 2015-09-11 | $10.85 | $10.91 | $10.85 | $10.91 | $5.41 | 3,013 |
| 2015-09-10 | $10.94 | $10.97 | $10.89 | $10.90 | $5.40 | 18,593 |
| 2015-09-09 | $10.96 | $10.96 | $10.87 | $10.89 | $5.40 | 2,160 |
| 2015-09-08 | $11.00 | $11.05 | $11.00 | $11.00 | $5.45 | 14,133 |
| 2015-09-04 | $10.96 | $11.02 | $10.95 | $10.96 | $5.43 | 47,051 |
| 2015-09-03 | $11.06 | $11.06 | $10.97 | $11.01 | $5.46 | 7,201 |
| 2015-09-02 | $11.02 | $11.08 | $11.02 | $11.05 | $5.48 | 5,005 |
| 2015-09-01 | $11.00 | $11.09 | $11.00 | $11.04 | $5.47 | 3,571 |
| 2015-08-31 | $10.98 | $11.06 | $10.98 | $11.05 | $5.48 | 10,783 |
| 2015-08-28 | $10.94 | $11.05 | $10.94 | $11.01 | $5.46 | 3,574 |
| 2015-08-27 | $10.95 | $10.99 | $10.94 | $10.97 | $5.44 | 11,600 |
| 2015-08-26 | $11.04 | $11.04 | $10.90 | $10.93 | $5.42 | 20,868 |
| 2015-08-25 | $11.01 | $11.05 | $10.98 | $11.01 | $5.46 | 16,871 |
Credit Suisse Gold Shrs Cov Call Exc ETN (GLDI) News Headlines
Recent Credit Suisse Gold Shrs Cov Call Exc ETN (GLDI) News
Similar Companies to Credit Suisse Gold Shrs Cov Call Exc ETN (GLDI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |