Global Ship Lease Inc - Class A (GSL) Exchange: NYSE
Data as of May 2, 2025
$21.96 ($0.41) 1.90%
Global Ship Lease Inc - Class A - Daily Information
Click for more stock information on Global Ship Lease Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.86 |
| Previous Close | $21.96 |
| High | $22.15 |
| Low | $21.73 |
| Adjusted Open | $21.86 |
| Previous Adjusted Close | $21.96 |
| Adjusted High | $22.15 |
| Adjusted Low | $21.73 |
Invest in Global Ship Lease Inc - Class A (GSL)
Key People Global Ship Lease Inc - Class A
| Employee | Position |
|---|---|
| Ian James Webber | Chief Executive Officer |
| Anastasios Psaropoulos | Chief Financial Officer & Treasurer |
| Thomas A. Lister | Chief Commercial Officer |
| Philippe Lemonnier | Director |
| George Giannopoulos | Head-Internal Audit |
| Maria Danezi | Secretary |
| Georgios Giouroukos | Executive Chairman |
| Michael Stuart Gross | Independent Director |
| Alain Wils | Independent Director |
| Michael Chalkias | Independent Director |
| Henry Mannix | Independent Director |
| Alain Pitner | Independent Director |
| Menno van Lacum | Independent Director |
Company Profile Global Ship Lease Inc - Class A
Exchange: NYSE
IPO Date: Aug. 25, 2006
Employees: 7
Sector: Industrials
Industry: Marine Shipping
Website: Global Ship Lease Inc - Class A Website
Address: 25 Wilton Road, London, United Kingdom, SW1V 1LW
Historical Stock Data for Global Ship Lease Inc - Class A (GSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.86 | $22.15 | $21.73 | $21.96 | $21.96 | 246,396 |
| 2025-05-01 | $21.59 | $21.76 | $21.34 | $21.55 | $21.55 | 215,981 |
| 2025-04-30 | $21.20 | $21.61 | $21.05 | $21.52 | $21.52 | 223,028 |
| 2025-04-29 | $21.16 | $21.49 | $21.16 | $21.41 | $21.41 | 250,788 |
| 2025-04-28 | $21.14 | $21.49 | $21.14 | $21.30 | $21.30 | 215,442 |
| 2025-04-25 | $21.00 | $21.35 | $20.92 | $21.23 | $21.23 | 160,006 |
| 2025-04-24 | $20.82 | $21.15 | $20.50 | $21.13 | $21.13 | 186,484 |
| 2025-04-23 | $20.44 | $20.89 | $20.40 | $20.76 | $20.76 | 316,816 |
| 2025-04-22 | $20.40 | $20.54 | $19.77 | $20.02 | $20.02 | 274,554 |
| 2025-04-21 | $20.52 | $20.56 | $19.84 | $20.16 | $20.16 | 369,396 |
| 2025-04-17 | $20.28 | $20.62 | $20.24 | $20.54 | $20.54 | 184,052 |
| 2025-04-16 | $20.36 | $20.55 | $20.05 | $20.17 | $20.17 | 260,675 |
| 2025-04-15 | $20.34 | $20.52 | $20.18 | $20.33 | $20.33 | 314,633 |
| 2025-04-14 | $20.22 | $20.53 | $19.95 | $20.33 | $20.33 | 413,425 |
| 2025-04-11 | $19.21 | $19.86 | $19.11 | $19.84 | $19.84 | 463,958 |
| 2025-04-10 | $19.50 | $19.50 | $18.67 | $18.92 | $18.92 | 554,689 |
| 2025-04-09 | $18.16 | $19.92 | $17.73 | $19.50 | $19.50 | 1,066,445 |
| 2025-04-08 | $19.62 | $19.62 | $18.08 | $18.25 | $18.25 | 706,431 |
| 2025-04-07 | $18.61 | $19.77 | $18.36 | $19.03 | $19.03 | 841,570 |
| 2025-04-04 | $20.08 | $20.30 | $18.96 | $19.24 | $19.24 | 1,036,607 |
| 2025-04-03 | $22.52 | $22.52 | $20.87 | $20.87 | $20.87 | 792,728 |
| 2025-04-02 | $23.00 | $23.21 | $22.72 | $23.15 | $23.15 | 372,653 |
| 2025-04-01 | $22.85 | $23.15 | $22.71 | $23.11 | $23.11 | 332,447 |
| 2025-03-31 | $22.80 | $22.94 | $22.42 | $22.85 | $22.85 | 379,134 |
| 2025-03-28 | $22.95 | $23.26 | $22.85 | $23.08 | $23.08 | 310,569 |
| 2025-03-27 | $23.24 | $23.31 | $22.76 | $22.89 | $22.89 | 332,170 |
| 2025-03-26 | $23.39 | $23.55 | $23.23 | $23.34 | $23.34 | 263,599 |
| 2025-03-25 | $23.71 | $23.90 | $23.32 | $23.35 | $23.35 | 229,980 |
| 2025-03-24 | $23.65 | $23.75 | $23.43 | $23.56 | $23.56 | 314,159 |
| 2025-03-21 | $23.61 | $23.77 | $23.29 | $23.32 | $23.32 | 490,214 |
| 2025-03-20 | $23.69 | $23.98 | $23.39 | $23.88 | $23.88 | 329,577 |
| 2025-03-19 | $23.35 | $23.88 | $23.14 | $23.64 | $23.64 | 380,971 |
| 2025-03-18 | $23.07 | $23.31 | $22.88 | $23.18 | $23.18 | 244,508 |
| 2025-03-17 | $23.29 | $23.51 | $22.87 | $22.93 | $22.93 | 461,137 |
| 2025-03-14 | $23.09 | $23.25 | $22.85 | $23.25 | $23.25 | 295,349 |
| 2025-03-13 | $23.49 | $23.65 | $22.92 | $22.98 | $22.98 | 293,792 |
| 2025-03-12 | $23.51 | $23.65 | $23.20 | $23.46 | $23.46 | 353,708 |
| 2025-03-11 | $22.97 | $23.40 | $22.85 | $23.38 | $23.38 | 478,290 |
| 2025-03-10 | $23.24 | $23.28 | $22.51 | $22.79 | $22.79 | 416,399 |
| 2025-03-07 | $23.31 | $24.09 | $23.22 | $23.43 | $23.43 | 533,907 |
| 2025-03-06 | $22.95 | $23.29 | $22.60 | $23.28 | $23.28 | 880,771 |
| 2025-03-05 | $22.78 | $23.68 | $22.47 | $23.06 | $23.06 | 1,009,088 |
| 2025-03-04 | $21.19 | $21.48 | $20.82 | $21.32 | $21.32 | 471,349 |
| 2025-03-03 | $21.85 | $21.96 | $21.23 | $21.33 | $21.33 | 407,551 |
| 2025-02-28 | $21.93 | $22.21 | $21.70 | $21.83 | $21.83 | 667,207 |
| 2025-02-27 | $22.30 | $22.36 | $21.85 | $22.06 | $22.06 | 580,632 |
| 2025-02-26 | $21.98 | $22.60 | $21.98 | $22.35 | $22.35 | 535,162 |
| 2025-02-25 | $22.21 | $22.50 | $21.88 | $21.96 | $21.96 | 404,897 |
| 2025-02-24 | $22.23 | $22.49 | $21.90 | $22.27 | $22.27 | 370,572 |
| 2025-02-21 | $23.07 | $23.14 | $22.54 | $22.66 | $22.66 | 582,131 |
| 2025-02-20 | $22.96 | $23.27 | $22.76 | $23.07 | $23.07 | 428,632 |
| 2025-02-19 | $22.85 | $23.30 | $22.70 | $23.06 | $23.06 | 546,511 |
| 2025-02-18 | $22.79 | $23.03 | $22.68 | $22.77 | $22.77 | 498,689 |
| 2025-02-14 | $22.81 | $22.92 | $22.40 | $22.62 | $22.62 | 292,069 |
| 2025-02-13 | $22.47 | $22.69 | $22.30 | $22.50 | $22.50 | 307,695 |
| 2025-02-12 | $22.10 | $22.48 | $22.03 | $22.42 | $22.42 | 223,863 |
| 2025-02-11 | $21.91 | $22.30 | $21.86 | $22.19 | $22.19 | 300,860 |
| 2025-02-10 | $21.76 | $22.10 | $21.67 | $21.94 | $21.94 | 221,557 |
| 2025-02-07 | $21.70 | $21.75 | $21.50 | $21.63 | $21.63 | 188,832 |
| 2025-02-06 | $21.93 | $21.96 | $21.46 | $21.64 | $21.64 | 226,028 |
| 2025-02-05 | $21.50 | $22.06 | $21.50 | $21.80 | $21.80 | 212,600 |
| 2025-02-04 | $21.26 | $21.91 | $21.22 | $21.65 | $21.65 | 230,966 |
| 2025-02-03 | $21.22 | $21.48 | $20.84 | $21.19 | $21.19 | 306,187 |
| 2025-01-31 | $21.87 | $22.00 | $21.43 | $21.58 | $21.58 | 319,043 |
| 2025-01-30 | $21.72 | $22.00 | $21.53 | $21.82 | $21.82 | 283,932 |
| 2025-01-29 | $21.23 | $21.70 | $21.10 | $21.69 | $21.69 | 293,279 |
| 2025-01-28 | $21.23 | $21.36 | $20.98 | $21.11 | $21.11 | 316,980 |
| 2025-01-27 | $21.11 | $21.45 | $21.00 | $21.10 | $21.10 | 278,078 |
| 2025-01-24 | $21.45 | $21.45 | $20.93 | $21.14 | $21.14 | 348,297 |
| 2025-01-23 | $21.13 | $21.44 | $21.13 | $21.43 | $21.43 | 219,786 |
| 2025-01-22 | $21.31 | $21.39 | $21.03 | $21.10 | $21.10 | 434,246 |
| 2025-01-21 | $21.41 | $21.53 | $21.18 | $21.34 | $21.34 | 533,944 |
| 2025-01-17 | $21.50 | $21.76 | $21.36 | $21.39 | $21.39 | 302,483 |
| 2025-01-16 | $22.01 | $22.10 | $21.49 | $21.58 | $21.58 | 244,529 |
| 2025-01-15 | $22.50 | $22.51 | $21.95 | $22.16 | $22.16 | 301,716 |
| 2025-01-14 | $22.22 | $22.38 | $21.98 | $22.36 | $22.36 | 216,564 |
| 2025-01-13 | $22.04 | $22.24 | $21.86 | $22.18 | $22.18 | 239,703 |
| 2025-01-10 | $22.40 | $22.59 | $21.78 | $22.04 | $22.04 | 490,385 |
| 2025-01-08 | $22.23 | $22.44 | $22.07 | $22.44 | $22.44 | 212,113 |
| 2025-01-07 | $22.04 | $22.40 | $21.90 | $22.38 | $22.38 | 290,263 |
| 2025-01-06 | $22.81 | $22.87 | $21.96 | $22.02 | $22.02 | 291,715 |
| 2025-01-03 | $22.69 | $22.76 | $22.31 | $22.56 | $22.56 | 312,183 |
| 2025-01-02 | $22.03 | $22.72 | $22.03 | $22.69 | $22.69 | 316,628 |
| 2024-12-31 | $21.74 | $22.10 | $21.61 | $21.83 | $21.83 | 233,744 |
| 2024-12-30 | $21.65 | $21.74 | $21.41 | $21.70 | $21.70 | 331,005 |
| 2024-12-27 | $21.86 | $21.98 | $21.69 | $21.80 | $21.80 | 209,585 |
| 2024-12-26 | $22.04 | $22.16 | $21.87 | $22.01 | $22.01 | 221,142 |
| 2024-12-24 | $21.80 | $22.35 | $21.70 | $22.11 | $22.11 | 146,439 |
| 2024-12-23 | $21.25 | $21.92 | $21.25 | $21.80 | $21.80 | 252,870 |
| 2024-12-20 | $21.10 | $21.65 | $21.10 | $21.25 | $21.25 | 412,903 |
| 2024-12-19 | $21.38 | $21.78 | $21.10 | $21.21 | $21.21 | 396,651 |
| 2024-12-18 | $21.35 | $21.89 | $21.26 | $21.35 | $21.35 | 307,737 |
| 2024-12-17 | $21.26 | $21.52 | $20.90 | $21.31 | $21.31 | 392,202 |
| 2024-12-16 | $21.61 | $21.62 | $21.20 | $21.28 | $21.28 | 404,678 |
| 2024-12-13 | $21.95 | $22.03 | $21.36 | $21.74 | $21.74 | 281,122 |
| 2024-12-12 | $21.74 | $21.87 | $21.44 | $21.85 | $21.85 | 332,670 |
| 2024-12-11 | $22.40 | $22.49 | $21.52 | $21.77 | $21.77 | 336,208 |
| 2024-12-10 | $22.06 | $22.43 | $22.00 | $22.31 | $22.31 | 234,224 |
| 2024-12-09 | $22.20 | $22.30 | $21.95 | $22.03 | $22.03 | 321,208 |
| 2024-12-06 | $22.22 | $22.30 | $21.88 | $22.01 | $22.01 | 346,253 |
| 2024-12-05 | $22.73 | $22.94 | $22.19 | $22.30 | $22.30 | 399,346 |
| 2024-12-04 | $21.92 | $22.63 | $21.90 | $22.46 | $22.46 | 427,103 |
| 2024-12-03 | $22.15 | $22.56 | $21.71 | $21.82 | $21.82 | 644,658 |
| 2024-12-02 | $21.50 | $22.04 | $21.40 | $21.95 | $21.95 | 530,776 |
| 2024-11-29 | $21.53 | $21.64 | $21.33 | $21.46 | $21.46 | 269,378 |
| 2024-11-27 | $21.50 | $21.84 | $21.31 | $21.53 | $21.53 | 440,617 |
| 2024-11-26 | $21.80 | $21.88 | $21.44 | $21.58 | $21.58 | 437,380 |
| 2024-11-25 | $22.26 | $22.42 | $21.82 | $21.83 | $21.83 | 703,658 |
| 2024-11-22 | $22.24 | $22.48 | $21.93 | $22.26 | $22.26 | 419,264 |
| 2024-11-21 | $23.33 | $23.33 | $22.73 | $22.85 | $22.40 | 531,195 |
| 2024-11-20 | $23.73 | $24.10 | $23.21 | $23.33 | $22.87 | 466,474 |
| 2024-11-19 | $23.50 | $23.64 | $23.30 | $23.60 | $23.13 | 388,067 |
| 2024-11-18 | $23.79 | $24.00 | $23.55 | $23.67 | $23.20 | 311,168 |
| 2024-11-15 | $23.80 | $23.80 | $23.40 | $23.65 | $23.18 | 311,537 |
| 2024-11-14 | $23.70 | $24.19 | $23.48 | $23.82 | $23.35 | 558,617 |
| 2024-11-13 | $23.15 | $24.54 | $23.15 | $24.42 | $23.94 | 470,504 |
| 2024-11-12 | $23.30 | $23.60 | $23.03 | $23.25 | $22.79 | 495,695 |
| 2024-11-11 | $24.46 | $24.50 | $23.06 | $23.26 | $22.80 | 772,990 |
| 2024-11-08 | $24.65 | $24.93 | $24.24 | $24.58 | $24.58 | 610,319 |
| 2024-11-07 | $24.70 | $25.08 | $24.51 | $24.73 | $24.73 | 362,952 |
| 2024-11-06 | $24.00 | $24.66 | $23.72 | $24.59 | $24.59 | 397,337 |
| 2024-11-05 | $24.30 | $24.57 | $24.02 | $24.22 | $24.22 | 233,688 |
| 2024-11-04 | $24.10 | $24.50 | $24.05 | $24.19 | $24.19 | 573,107 |
| 2024-11-01 | $23.82 | $24.31 | $23.65 | $24.06 | $24.06 | 345,834 |
| 2024-10-31 | $23.30 | $23.92 | $23.30 | $23.85 | $23.85 | 246,475 |
| 2024-10-30 | $23.18 | $23.45 | $22.97 | $23.25 | $23.25 | 370,060 |
| 2024-10-29 | $23.79 | $23.79 | $23.25 | $23.33 | $23.33 | 286,527 |
| 2024-10-28 | $23.82 | $23.87 | $23.36 | $23.73 | $23.73 | 338,296 |
| 2024-10-25 | $24.19 | $24.35 | $23.91 | $23.93 | $23.93 | 186,184 |
| 2024-10-24 | $24.21 | $24.30 | $23.84 | $24.03 | $24.03 | 165,341 |
| 2024-10-23 | $24.55 | $24.55 | $23.93 | $24.08 | $24.08 | 323,699 |
| 2024-10-22 | $24.74 | $24.98 | $24.55 | $24.81 | $24.81 | 267,702 |
| 2024-10-21 | $25.06 | $25.06 | $24.41 | $24.83 | $24.83 | 217,295 |
| 2024-10-18 | $24.87 | $25.16 | $24.73 | $25.03 | $25.03 | 275,580 |
| 2024-10-17 | $24.60 | $24.82 | $24.45 | $24.79 | $24.79 | 172,004 |
| 2024-10-16 | $24.43 | $24.86 | $24.39 | $24.63 | $24.63 | 222,468 |
| 2024-10-15 | $24.75 | $24.75 | $24.21 | $24.30 | $24.30 | 276,033 |
| 2024-10-14 | $24.67 | $24.92 | $24.51 | $24.83 | $24.83 | 238,471 |
| 2024-10-11 | $25.10 | $25.23 | $24.77 | $24.89 | $24.89 | 255,137 |
| 2024-10-10 | $24.86 | $25.08 | $24.79 | $25.06 | $25.06 | 203,315 |
| 2024-10-09 | $25.28 | $25.28 | $24.71 | $24.75 | $24.75 | 330,029 |
| 2024-10-08 | $25.60 | $25.60 | $24.86 | $25.31 | $25.31 | 411,022 |
| 2024-10-07 | $25.38 | $25.84 | $25.34 | $25.62 | $25.62 | 342,574 |
| 2024-10-04 | $25.80 | $25.80 | $24.83 | $25.34 | $25.34 | 440,296 |
| 2024-10-03 | $26.25 | $26.33 | $25.91 | $25.98 | $25.98 | 207,973 |
| 2024-10-02 | $26.23 | $26.41 | $26.14 | $26.31 | $26.31 | 176,735 |
| 2024-10-01 | $26.18 | $26.50 | $25.91 | $26.17 | $26.17 | 357,013 |
| 2024-09-30 | $26.20 | $26.75 | $26.19 | $26.65 | $26.65 | 334,876 |
| 2024-09-27 | $26.37 | $26.57 | $26.15 | $26.17 | $26.17 | 288,054 |
| 2024-09-26 | $25.85 | $26.42 | $25.81 | $26.30 | $26.30 | 339,247 |
| 2024-09-25 | $25.25 | $25.95 | $25.20 | $25.67 | $25.67 | 370,753 |
| 2024-09-24 | $25.11 | $25.40 | $25.07 | $25.28 | $25.28 | 270,748 |
| 2024-09-23 | $24.42 | $24.88 | $24.26 | $24.80 | $24.80 | 198,871 |
| 2024-09-20 | $24.32 | $24.65 | $23.92 | $24.38 | $24.38 | 305,900 |
| 2024-09-19 | $24.65 | $24.78 | $24.27 | $24.57 | $24.57 | 220,724 |
| 2024-09-18 | $24.25 | $24.53 | $24.07 | $24.08 | $24.08 | 213,827 |
| 2024-09-17 | $24.38 | $24.38 | $24.06 | $24.23 | $24.23 | 172,762 |
| 2024-09-16 | $24.23 | $24.28 | $24.03 | $24.20 | $24.20 | 263,151 |
| 2024-09-13 | $24.14 | $24.17 | $23.82 | $24.07 | $24.07 | 272,419 |
| 2024-09-12 | $23.65 | $24.31 | $23.60 | $23.92 | $23.92 | 388,110 |
| 2024-09-11 | $22.94 | $23.63 | $22.94 | $23.59 | $23.59 | 450,515 |
| 2024-09-10 | $23.20 | $23.20 | $22.39 | $22.94 | $22.94 | 480,412 |
| 2024-09-09 | $23.19 | $23.33 | $22.93 | $23.24 | $23.24 | 340,886 |
| 2024-09-06 | $23.75 | $23.79 | $23.01 | $23.11 | $23.11 | 522,750 |
| 2024-09-05 | $24.22 | $24.26 | $23.58 | $23.79 | $23.79 | 350,888 |
| 2024-09-04 | $23.93 | $24.35 | $23.83 | $23.89 | $23.89 | 362,193 |
| 2024-09-03 | $24.98 | $24.98 | $23.66 | $24.01 | $24.01 | 594,832 |
| 2024-08-30 | $24.98 | $25.11 | $24.76 | $25.08 | $25.08 | 216,466 |
| 2024-08-29 | $25.23 | $25.23 | $24.72 | $24.96 | $24.96 | 297,199 |
| 2024-08-28 | $25.25 | $25.25 | $24.91 | $25.06 | $25.06 | 229,017 |
| 2024-08-27 | $25.30 | $25.41 | $24.84 | $25.37 | $25.37 | 332,753 |
| 2024-08-26 | $25.19 | $25.54 | $25.14 | $25.39 | $25.39 | 335,759 |
| 2024-08-23 | $25.55 | $25.76 | $24.96 | $25.13 | $25.13 | 475,438 |
| 2024-08-22 | $26.18 | $26.30 | $25.85 | $25.91 | $25.45 | 452,028 |
| 2024-08-21 | $26.61 | $26.67 | $26.17 | $26.17 | $25.71 | 401,439 |
| 2024-08-20 | $27.19 | $27.19 | $26.31 | $26.40 | $25.94 | 407,312 |
| 2024-08-19 | $26.45 | $27.48 | $26.37 | $27.24 | $27.24 | 711,525 |
| 2024-08-16 | $26.99 | $27.10 | $26.58 | $26.90 | $26.90 | 481,712 |
| 2024-08-15 | $27.20 | $27.34 | $26.95 | $26.96 | $26.96 | 249,856 |
| 2024-08-14 | $27.20 | $27.38 | $26.79 | $27.04 | $27.04 | 361,902 |
| 2024-08-13 | $27.05 | $27.09 | $26.72 | $27.06 | $27.06 | 247,706 |
| 2024-08-12 | $26.94 | $27.12 | $26.75 | $27.03 | $27.03 | 269,724 |
| 2024-08-09 | $27.25 | $27.30 | $26.52 | $26.67 | $26.67 | 412,875 |
| 2024-08-08 | $26.97 | $27.23 | $26.73 | $27.22 | $27.22 | 402,273 |
| 2024-08-07 | $26.96 | $26.97 | $26.34 | $26.82 | $26.82 | 444,780 |
| 2024-08-06 | $25.13 | $26.82 | $25.05 | $26.63 | $26.63 | 613,764 |
| 2024-08-05 | $24.30 | $25.40 | $23.35 | $25.03 | $25.03 | 775,119 |
| 2024-08-02 | $25.02 | $25.23 | $24.42 | $24.82 | $24.82 | 620,889 |
| 2024-08-01 | $26.28 | $26.35 | $25.05 | $25.25 | $25.25 | 599,389 |
| 2024-07-31 | $26.00 | $26.44 | $26.00 | $26.42 | $26.42 | 434,583 |
| 2024-07-30 | $25.77 | $26.02 | $25.65 | $25.87 | $25.87 | 524,544 |
| 2024-07-29 | $25.88 | $26.20 | $25.59 | $25.87 | $25.87 | 497,852 |
| 2024-07-26 | $25.47 | $25.53 | $25.04 | $25.46 | $25.46 | 682,544 |
| 2024-07-25 | $24.94 | $25.38 | $24.54 | $25.13 | $25.13 | 632,758 |
| 2024-07-24 | $25.16 | $25.24 | $24.80 | $24.80 | $24.80 | 365,068 |
| 2024-07-23 | $25.10 | $25.30 | $24.95 | $25.28 | $25.28 | 366,423 |
| 2024-07-22 | $24.78 | $25.49 | $24.77 | $25.30 | $25.30 | 314,793 |
| 2024-07-19 | $25.08 | $25.08 | $24.53 | $24.77 | $24.77 | 400,971 |
| 2024-07-18 | $25.94 | $25.94 | $24.85 | $25.02 | $25.02 | 518,856 |
| 2024-07-17 | $26.07 | $26.08 | $25.68 | $25.78 | $25.78 | 352,123 |
| 2024-07-16 | $26.05 | $26.25 | $25.90 | $26.06 | $26.06 | 631,312 |
| 2024-07-15 | $25.87 | $26.38 | $25.87 | $26.06 | $26.06 | 725,630 |
| 2024-07-12 | $26.80 | $27.03 | $25.80 | $25.80 | $25.80 | 621,484 |
| 2024-07-11 | $26.68 | $26.92 | $26.51 | $26.69 | $26.69 | 326,149 |
| 2024-07-10 | $26.80 | $26.94 | $26.61 | $26.71 | $26.71 | 473,350 |
| 2024-07-09 | $27.15 | $27.24 | $26.75 | $26.77 | $26.77 | 588,382 |
| 2024-07-08 | $27.76 | $27.80 | $27.13 | $27.15 | $27.15 | 653,901 |
| 2024-07-05 | $29.00 | $29.10 | $27.54 | $27.90 | $27.90 | 574,365 |
| 2024-07-03 | $29.08 | $29.45 | $29.08 | $29.25 | $29.25 | 175,023 |
| 2024-07-02 | $28.79 | $29.04 | $28.64 | $28.96 | $28.96 | 330,494 |
| 2024-07-01 | $28.65 | $28.87 | $28.38 | $28.81 | $28.81 | 430,045 |
| 2024-06-28 | $29.03 | $29.11 | $28.57 | $28.79 | $28.79 | 422,383 |
| 2024-06-27 | $29.35 | $29.63 | $28.38 | $28.85 | $28.85 | 536,498 |
| 2024-06-26 | $30.06 | $30.19 | $29.40 | $29.40 | $29.40 | 459,623 |
| 2024-06-25 | $30.05 | $30.19 | $29.75 | $30.12 | $30.12 | 589,103 |
| 2024-06-24 | $29.24 | $30.06 | $29.24 | $30.05 | $30.05 | 687,036 |
| 2024-06-21 | $29.20 | $29.42 | $29.00 | $29.24 | $29.24 | 492,795 |
| 2024-06-20 | $28.50 | $29.64 | $28.50 | $29.20 | $29.20 | 837,210 |
| 2024-06-18 | $28.28 | $28.69 | $28.22 | $28.48 | $28.48 | 384,079 |
| 2024-06-17 | $27.99 | $28.28 | $27.44 | $28.22 | $28.22 | 616,225 |
| 2024-06-14 | $28.37 | $28.47 | $27.87 | $28.07 | $28.07 | 469,264 |
| 2024-06-13 | $28.85 | $28.89 | $28.17 | $28.66 | $28.66 | 492,766 |
| 2024-06-12 | $28.88 | $29.22 | $28.77 | $28.95 | $28.95 | 435,665 |
| 2024-06-11 | $28.30 | $28.76 | $27.81 | $28.75 | $28.75 | 678,395 |
| 2024-06-10 | $29.05 | $29.40 | $28.87 | $29.22 | $29.22 | 423,141 |
| 2024-06-07 | $29.42 | $29.42 | $28.95 | $29.06 | $29.06 | 423,695 |
| 2024-06-06 | $29.76 | $29.84 | $29.35 | $29.43 | $29.43 | 414,734 |
| 2024-06-05 | $28.76 | $30.07 | $28.71 | $29.97 | $29.97 | 785,857 |
| 2024-06-04 | $29.56 | $29.65 | $28.54 | $28.65 | $28.65 | 908,072 |
| 2024-06-03 | $30.08 | $30.32 | $29.65 | $29.80 | $29.80 | 1,100,864 |
| 2024-05-31 | $29.23 | $30.00 | $29.20 | $29.91 | $29.91 | 1,098,616 |
| 2024-05-30 | $29.10 | $29.22 | $28.37 | $29.12 | $29.12 | 894,249 |
| 2024-05-29 | $28.85 | $29.30 | $28.74 | $29.17 | $29.17 | 850,365 |
| 2024-05-28 | $28.64 | $28.95 | $28.41 | $28.95 | $28.95 | 875,156 |
| 2024-05-24 | $27.90 | $28.70 | $27.81 | $28.64 | $28.64 | 1,070,197 |
| 2024-05-23 | $27.10 | $28.00 | $27.08 | $27.75 | $27.75 | 1,057,739 |
| 2024-05-22 | $27.18 | $27.74 | $27.10 | $27.68 | $27.31 | 1,224,070 |
| 2024-05-21 | $26.99 | $27.34 | $26.87 | $27.27 | $26.91 | 959,027 |
| 2024-05-20 | $26.79 | $27.22 | $26.71 | $27.11 | $26.75 | 1,279,760 |
| 2024-05-17 | $26.53 | $26.96 | $26.35 | $26.79 | $26.43 | 877,245 |
| 2024-05-16 | $25.55 | $26.63 | $24.74 | $26.35 | $26.00 | 1,236,210 |
| 2024-05-15 | $24.96 | $25.05 | $24.60 | $24.86 | $24.53 | 1,161,928 |
| 2024-05-14 | $24.25 | $25.17 | $24.21 | $24.98 | $24.65 | 964,615 |
| 2024-05-13 | $24.19 | $24.40 | $24.15 | $24.19 | $23.87 | 457,314 |
| 2024-05-10 | $23.98 | $24.42 | $23.84 | $24.18 | $24.18 | 767,061 |
| 2024-05-09 | $23.64 | $23.95 | $23.64 | $23.89 | $23.89 | 484,973 |
| 2024-05-08 | $23.33 | $23.70 | $23.30 | $23.64 | $23.64 | 667,756 |
| 2024-05-07 | $23.36 | $23.45 | $23.28 | $23.33 | $23.33 | 302,488 |
| 2024-05-06 | $23.22 | $23.60 | $23.16 | $23.36 | $23.36 | 390,707 |
| 2024-05-03 | $23.21 | $23.29 | $23.00 | $23.14 | $23.14 | 512,620 |
| 2024-05-02 | $23.00 | $23.26 | $22.88 | $23.16 | $23.16 | 928,972 |
| 2024-05-01 | $22.62 | $22.96 | $22.33 | $22.85 | $22.85 | 685,350 |
| 2024-04-30 | $22.86 | $22.93 | $22.51 | $22.76 | $22.76 | 376,971 |
| 2024-04-29 | $22.79 | $23.06 | $22.66 | $22.99 | $22.99 | 714,201 |
| 2024-04-26 | $22.53 | $22.97 | $22.52 | $22.81 | $22.81 | 1,187,148 |
| 2024-04-25 | $22.25 | $22.54 | $22.06 | $22.47 | $22.47 | 688,258 |
| 2024-04-24 | $22.45 | $22.65 | $22.33 | $22.39 | $22.39 | 605,775 |
| 2024-04-23 | $21.96 | $22.60 | $21.95 | $22.32 | $22.32 | 902,235 |
| 2024-04-22 | $21.32 | $21.95 | $21.28 | $21.91 | $21.91 | 1,070,850 |
| 2024-04-19 | $21.12 | $21.41 | $21.12 | $21.34 | $21.34 | 625,903 |
| 2024-04-18 | $21.30 | $21.44 | $21.13 | $21.20 | $21.20 | 746,223 |
| 2024-04-17 | $21.55 | $21.69 | $21.22 | $21.23 | $21.23 | 707,867 |
| 2024-04-16 | $21.28 | $21.48 | $21.09 | $21.46 | $21.46 | 775,307 |
| 2024-04-15 | $21.25 | $21.62 | $21.25 | $21.39 | $21.39 | 786,582 |
| 2024-04-12 | $21.60 | $21.60 | $21.06 | $21.11 | $21.11 | 882,298 |
| 2024-04-11 | $21.70 | $21.90 | $21.55 | $21.64 | $21.64 | 311,104 |
| 2024-04-10 | $21.03 | $21.66 | $20.93 | $21.61 | $21.61 | 807,677 |
| 2024-04-09 | $21.50 | $21.55 | $20.97 | $21.24 | $21.24 | 383,210 |
| 2024-04-08 | $21.28 | $21.70 | $21.16 | $21.58 | $21.58 | 407,958 |
| 2024-04-05 | $21.12 | $21.27 | $20.91 | $21.27 | $21.27 | 299,424 |
| 2024-04-04 | $21.21 | $21.35 | $20.97 | $21.06 | $21.06 | 420,096 |
| 2024-04-03 | $20.35 | $21.15 | $20.35 | $21.13 | $21.13 | 460,075 |
| 2024-04-02 | $20.30 | $20.34 | $20.11 | $20.23 | $20.23 | 238,666 |
| 2024-04-01 | $20.30 | $20.46 | $20.25 | $20.36 | $20.36 | 296,336 |
| 2024-03-28 | $20.19 | $20.37 | $20.13 | $20.30 | $20.30 | 728,805 |
| 2024-03-27 | $20.05 | $20.20 | $19.92 | $20.20 | $20.20 | 628,095 |
| 2024-03-26 | $19.88 | $20.07 | $19.76 | $20.05 | $20.05 | 682,320 |
| 2024-03-25 | $19.77 | $19.92 | $19.73 | $19.81 | $19.81 | 638,516 |
| 2024-03-22 | $19.97 | $20.00 | $19.76 | $19.77 | $19.77 | 502,990 |
| 2024-03-21 | $19.68 | $20.10 | $19.68 | $20.02 | $20.02 | 341,967 |
| 2024-03-20 | $19.41 | $19.82 | $19.22 | $19.68 | $19.68 | 919,717 |
| 2024-03-19 | $19.60 | $19.65 | $19.41 | $19.52 | $19.52 | 715,414 |
| 2024-03-18 | $19.90 | $19.90 | $19.43 | $19.60 | $19.60 | 854,828 |
| 2024-03-15 | $19.85 | $20.05 | $19.74 | $19.95 | $19.95 | 885,794 |
| 2024-03-14 | $20.18 | $20.20 | $19.78 | $19.85 | $19.85 | 253,859 |
| 2024-03-13 | $20.15 | $20.38 | $20.12 | $20.24 | $20.24 | 338,754 |
| 2024-03-12 | $19.84 | $20.18 | $19.84 | $20.12 | $20.12 | 305,961 |
| 2024-03-11 | $19.81 | $19.98 | $19.70 | $19.84 | $19.84 | 281,567 |
| 2024-03-08 | $19.71 | $19.92 | $19.71 | $19.90 | $19.90 | 723,250 |
| 2024-03-07 | $19.87 | $20.04 | $19.61 | $19.61 | $19.61 | 850,966 |
| 2024-03-06 | $19.32 | $19.83 | $19.31 | $19.82 | $19.82 | 1,204,844 |
| 2024-03-05 | $18.90 | $19.27 | $18.78 | $18.96 | $18.96 | 1,474,351 |
| 2024-03-04 | $21.00 | $21.04 | $18.75 | $18.81 | $18.81 | 2,723,944 |
| 2024-03-01 | $20.50 | $20.76 | $20.41 | $20.60 | $20.60 | 832,954 |
| 2024-02-29 | $20.30 | $20.49 | $20.22 | $20.35 | $20.35 | 563,696 |
| 2024-02-28 | $20.45 | $20.63 | $20.14 | $20.23 | $20.23 | 675,949 |
| 2024-02-27 | $20.20 | $20.52 | $20.19 | $20.41 | $20.41 | 535,021 |
| 2024-02-26 | $20.01 | $20.22 | $19.76 | $20.19 | $20.19 | 661,229 |
| 2024-02-23 | $19.90 | $20.08 | $19.77 | $20.03 | $20.03 | 287,964 |
| 2024-02-22 | $20.00 | $20.08 | $19.83 | $19.96 | $19.96 | 442,117 |
| 2024-02-21 | $20.00 | $20.22 | $19.83 | $20.04 | $20.04 | 644,310 |
| 2024-02-20 | $20.32 | $20.40 | $20.11 | $20.28 | $19.91 | 671,579 |
| 2024-02-16 | $20.31 | $20.47 | $20.18 | $20.36 | $19.99 | 517,951 |
| 2024-02-15 | $20.45 | $20.52 | $20.19 | $20.25 | $19.88 | 567,934 |
| 2024-02-14 | $20.55 | $20.58 | $20.16 | $20.40 | $20.03 | 647,620 |
| 2024-02-13 | $20.75 | $20.85 | $20.38 | $20.47 | $20.09 | 604,614 |
| 2024-02-12 | $20.61 | $20.98 | $20.55 | $20.88 | $20.50 | 619,909 |
| 2024-02-09 | $20.37 | $20.65 | $20.30 | $20.53 | $20.15 | 614,152 |
| 2024-02-08 | $20.50 | $20.55 | $20.25 | $20.29 | $20.29 | 691,850 |
| 2024-02-07 | $20.36 | $20.76 | $20.30 | $20.74 | $20.74 | 726,786 |
| 2024-02-06 | $20.47 | $20.70 | $20.35 | $20.36 | $20.36 | 482,181 |
| 2024-02-05 | $20.58 | $20.58 | $20.18 | $20.38 | $20.38 | 518,907 |
| 2024-02-02 | $21.07 | $21.07 | $20.54 | $20.57 | $20.57 | 429,586 |
| 2024-02-01 | $21.55 | $21.77 | $20.36 | $21.05 | $21.05 | 735,465 |
| 2024-01-31 | $21.60 | $21.77 | $21.41 | $21.42 | $21.42 | 312,030 |
| 2024-01-30 | $21.24 | $21.72 | $21.11 | $21.71 | $21.71 | 310,573 |
| 2024-01-29 | $21.51 | $21.60 | $21.14 | $21.28 | $21.28 | 492,431 |
| 2024-01-26 | $21.50 | $21.60 | $21.18 | $21.55 | $21.55 | 317,827 |
| 2024-01-25 | $21.70 | $21.75 | $21.10 | $21.50 | $21.50 | 455,655 |
| 2024-01-24 | $20.97 | $21.94 | $20.80 | $21.60 | $21.60 | 857,698 |
| 2024-01-23 | $21.06 | $21.18 | $20.71 | $20.76 | $20.76 | 379,620 |
| 2024-01-22 | $21.15 | $21.18 | $20.95 | $21.06 | $21.06 | 398,955 |
| 2024-01-19 | $20.66 | $21.14 | $20.48 | $21.12 | $21.12 | 539,903 |
| 2024-01-18 | $20.64 | $20.73 | $20.41 | $20.66 | $20.66 | 356,065 |
| 2024-01-17 | $20.30 | $20.56 | $20.19 | $20.47 | $20.47 | 264,766 |
| 2024-01-16 | $20.50 | $20.69 | $20.36 | $20.46 | $20.46 | 419,864 |
| 2024-01-12 | $20.88 | $21.11 | $20.38 | $20.41 | $20.41 | 468,639 |
| 2024-01-11 | $20.45 | $20.60 | $20.28 | $20.52 | $20.52 | 438,367 |
| 2024-01-10 | $20.80 | $20.80 | $20.47 | $20.51 | $20.51 | 352,499 |
| 2024-01-09 | $20.41 | $20.78 | $20.09 | $20.73 | $20.73 | 583,904 |
| 2024-01-08 | $20.84 | $21.00 | $20.25 | $20.65 | $20.65 | 639,737 |
| 2024-01-05 | $20.69 | $21.19 | $20.60 | $21.05 | $21.05 | 545,960 |
| 2024-01-04 | $20.42 | $20.81 | $20.38 | $20.80 | $20.80 | 603,218 |
| 2024-01-03 | $19.75 | $20.49 | $19.70 | $20.26 | $20.26 | 542,265 |
| 2024-01-02 | $19.87 | $20.19 | $19.79 | $19.81 | $19.81 | 477,457 |
| 2023-12-29 | $19.94 | $19.99 | $19.70 | $19.82 | $19.82 | 327,326 |
| 2023-12-28 | $20.00 | $20.14 | $19.95 | $19.96 | $19.96 | 255,048 |
| 2023-12-27 | $20.00 | $20.21 | $19.97 | $20.06 | $20.06 | 286,283 |
| 2023-12-26 | $20.00 | $20.19 | $19.61 | $20.01 | $20.01 | 449,129 |
| 2023-12-22 | $19.98 | $20.29 | $19.93 | $20.06 | $20.06 | 509,040 |
| 2023-12-21 | $19.40 | $19.90 | $19.35 | $19.87 | $19.87 | 441,177 |
| 2023-12-20 | $19.48 | $19.97 | $19.16 | $19.18 | $19.18 | 710,715 |
| 2023-12-19 | $19.00 | $19.58 | $19.00 | $19.53 | $19.53 | 540,022 |
| 2023-12-18 | $19.37 | $19.72 | $19.01 | $19.02 | $19.02 | 694,220 |
| 2023-12-15 | $18.77 | $19.25 | $18.74 | $19.13 | $19.13 | 843,476 |
| 2023-12-14 | $18.51 | $18.86 | $18.51 | $18.66 | $18.66 | 442,699 |
| 2023-12-13 | $18.08 | $18.39 | $17.69 | $18.36 | $18.36 | 508,094 |
| 2023-12-12 | $18.26 | $18.37 | $18.01 | $18.08 | $18.08 | 373,384 |
| 2023-12-11 | $18.26 | $18.33 | $18.15 | $18.21 | $18.21 | 340,714 |
| 2023-12-08 | $18.29 | $18.46 | $18.27 | $18.33 | $18.33 | 319,864 |
| 2023-12-07 | $18.24 | $18.41 | $18.16 | $18.34 | $18.34 | 346,348 |
| 2023-12-06 | $18.38 | $18.57 | $18.08 | $18.17 | $18.17 | 364,773 |
| 2023-12-05 | $18.78 | $18.78 | $18.29 | $18.30 | $18.30 | 482,102 |
| 2023-12-04 | $18.96 | $19.12 | $18.71 | $18.84 | $18.84 | 535,604 |
| 2023-12-01 | $18.37 | $18.97 | $18.32 | $18.96 | $18.96 | 521,030 |
| 2023-11-30 | $18.15 | $18.43 | $17.94 | $18.43 | $18.43 | 483,470 |
| 2023-11-29 | $17.98 | $18.13 | $17.86 | $18.07 | $18.07 | 727,107 |
| 2023-11-28 | $18.00 | $18.09 | $17.77 | $17.88 | $17.88 | 665,099 |
| 2023-11-27 | $18.03 | $18.20 | $17.93 | $18.00 | $18.00 | 490,000 |
| 2023-11-24 | $17.85 | $18.13 | $17.85 | $18.03 | $18.03 | 290,743 |
| 2023-11-22 | $17.56 | $17.81 | $17.47 | $17.76 | $17.76 | 342,003 |
| 2023-11-21 | $18.01 | $18.09 | $17.91 | $17.92 | $17.55 | 372,898 |
| 2023-11-20 | $17.96 | $18.11 | $17.87 | $18.00 | $17.63 | 466,881 |
| 2023-11-17 | $17.80 | $17.99 | $17.80 | $17.85 | $17.85 | 513,435 |
| 2023-11-16 | $18.00 | $18.09 | $17.54 | $17.67 | $17.67 | 685,488 |
| 2023-11-15 | $17.86 | $18.11 | $17.80 | $17.93 | $17.93 | 683,677 |
| 2023-11-14 | $17.45 | $17.86 | $17.40 | $17.85 | $17.85 | 580,249 |
| 2023-11-13 | $17.15 | $17.29 | $17.00 | $17.27 | $17.27 | 522,601 |
| 2023-11-10 | $17.31 | $17.31 | $16.99 | $17.17 | $17.17 | 764,281 |
| 2023-11-09 | $17.02 | $17.45 | $17.02 | $17.33 | $17.33 | 893,313 |
| 2023-11-08 | $17.12 | $17.15 | $16.80 | $16.93 | $16.93 | 1,110,247 |
| 2023-11-07 | $17.60 | $17.61 | $17.19 | $17.20 | $17.20 | 907,099 |
| 2023-11-06 | $17.99 | $18.03 | $17.56 | $17.64 | $17.64 | 798,987 |
| 2023-11-03 | $17.80 | $18.08 | $17.70 | $18.00 | $18.00 | 658,023 |
| 2023-11-02 | $17.74 | $18.09 | $17.72 | $17.94 | $17.94 | 827,923 |
| 2023-11-01 | $17.56 | $17.63 | $17.40 | $17.63 | $17.63 | 532,999 |
| 2023-10-31 | $17.80 | $17.85 | $17.54 | $17.58 | $17.58 | 346,294 |
| 2023-10-30 | $17.83 | $17.90 | $17.35 | $17.74 | $17.74 | 517,464 |
| 2023-10-27 | $18.00 | $18.10 | $17.64 | $17.75 | $17.75 | 563,976 |
| 2023-10-26 | $17.96 | $18.02 | $17.67 | $17.98 | $17.98 | 621,596 |
| 2023-10-25 | $17.90 | $17.97 | $17.62 | $17.95 | $17.95 | 523,269 |
| 2023-10-24 | $17.81 | $18.05 | $17.74 | $18.02 | $18.02 | 584,935 |
| 2023-10-23 | $17.50 | $17.80 | $17.35 | $17.70 | $17.70 | 544,176 |
| 2023-10-20 | $17.51 | $17.78 | $17.37 | $17.62 | $17.62 | 447,824 |
| 2023-10-19 | $17.75 | $17.84 | $17.52 | $17.52 | $17.52 | 402,308 |
| 2023-10-18 | $17.94 | $18.05 | $17.80 | $17.83 | $17.83 | 493,057 |
| 2023-10-17 | $17.80 | $18.17 | $17.80 | $18.05 | $18.05 | 549,993 |
| 2023-10-16 | $18.12 | $18.28 | $17.83 | $17.83 | $17.83 | 933,123 |
| 2023-10-13 | $17.96 | $18.20 | $17.88 | $18.13 | $18.13 | 249,641 |
| 2023-10-12 | $18.34 | $18.34 | $17.81 | $17.89 | $17.89 | 318,273 |
| 2023-10-11 | $18.29 | $18.37 | $18.07 | $18.27 | $18.27 | 364,652 |
| 2023-10-10 | $18.45 | $18.69 | $18.24 | $18.28 | $18.28 | 538,483 |
| 2023-10-09 | $18.24 | $18.50 | $18.22 | $18.34 | $18.34 | 291,001 |
| 2023-10-06 | $17.75 | $18.24 | $17.65 | $18.22 | $18.22 | 664,968 |
| 2023-10-05 | $17.50 | $17.89 | $17.50 | $17.82 | $17.82 | 587,683 |
| 2023-10-04 | $17.50 | $17.70 | $17.23 | $17.52 | $17.52 | 1,004,224 |
| 2023-10-03 | $17.95 | $18.03 | $17.51 | $17.62 | $17.62 | 839,515 |
| 2023-10-02 | $18.34 | $18.40 | $17.93 | $18.05 | $18.05 | 555,786 |
| 2023-09-29 | $18.39 | $18.43 | $18.22 | $18.34 | $18.34 | 583,687 |
| 2023-09-28 | $18.21 | $18.48 | $18.07 | $18.31 | $18.31 | 691,700 |
| 2023-09-27 | $18.29 | $18.36 | $18.10 | $18.23 | $18.23 | 626,830 |
| 2023-09-26 | $18.11 | $18.49 | $18.05 | $18.22 | $18.22 | 532,416 |
| 2023-09-25 | $18.09 | $18.25 | $17.91 | $18.18 | $18.18 | 519,255 |
| 2023-09-22 | $18.03 | $18.23 | $17.89 | $18.13 | $18.13 | 522,142 |
| 2023-09-21 | $18.17 | $18.25 | $17.85 | $17.99 | $17.99 | 669,774 |
| 2023-09-20 | $18.21 | $18.44 | $18.20 | $18.22 | $18.22 | 714,623 |
| 2023-09-19 | $18.06 | $18.27 | $18.06 | $18.16 | $18.16 | 575,311 |
| 2023-09-18 | $17.80 | $18.13 | $17.74 | $17.95 | $17.95 | 431,659 |
| 2023-09-15 | $18.08 | $18.11 | $17.75 | $17.80 | $17.80 | 571,978 |
| 2023-09-14 | $18.18 | $18.34 | $17.97 | $18.05 | $18.05 | 799,172 |
| 2023-09-13 | $18.12 | $18.16 | $17.91 | $17.99 | $17.99 | 656,270 |
| 2023-09-12 | $18.20 | $18.41 | $17.95 | $18.11 | $18.11 | 522,736 |
| 2023-09-11 | $18.30 | $18.51 | $18.26 | $18.29 | $18.29 | 615,690 |
| 2023-09-08 | $18.09 | $18.36 | $18.09 | $18.19 | $18.19 | 264,630 |
| 2023-09-07 | $18.32 | $18.54 | $18.09 | $18.15 | $18.15 | 671,164 |
| 2023-09-06 | $18.64 | $18.98 | $18.42 | $18.43 | $18.43 | 416,950 |
| 2023-09-05 | $19.22 | $19.27 | $18.42 | $18.65 | $18.65 | 677,782 |
| 2023-09-01 | $19.37 | $19.55 | $19.27 | $19.29 | $19.29 | 488,165 |
| 2023-08-31 | $19.39 | $19.48 | $19.24 | $19.30 | $19.30 | 649,786 |
| 2023-08-30 | $19.02 | $19.51 | $19.02 | $19.39 | $19.39 | 551,387 |
| 2023-08-29 | $18.76 | $19.20 | $18.67 | $19.11 | $19.11 | 455,023 |
| 2023-08-28 | $18.71 | $19.04 | $18.62 | $18.70 | $18.70 | 555,623 |
| 2023-08-25 | $18.90 | $18.95 | $18.41 | $18.65 | $18.65 | 1,089,851 |
| 2023-08-24 | $19.08 | $19.11 | $18.84 | $18.91 | $18.91 | 599,848 |
| 2023-08-23 | $19.15 | $19.31 | $18.88 | $19.16 | $19.16 | 282,423 |
| 2023-08-22 | $19.15 | $19.27 | $19.07 | $19.19 | $19.19 | 508,911 |
| 2023-08-21 | $19.75 | $19.75 | $19.50 | $19.58 | $19.20 | 408,543 |
| 2023-08-18 | $19.60 | $19.74 | $19.31 | $19.70 | $19.32 | 563,316 |
| 2023-08-17 | $19.70 | $19.99 | $19.70 | $19.81 | $19.43 | 492,887 |
| 2023-08-16 | $19.98 | $20.12 | $19.67 | $19.69 | $19.31 | 434,681 |
| 2023-08-15 | $19.88 | $20.03 | $19.85 | $19.97 | $19.59 | 273,055 |
| 2023-08-14 | $20.14 | $20.15 | $19.78 | $19.98 | $19.60 | 733,249 |
| 2023-08-11 | $20.26 | $20.45 | $20.18 | $20.23 | $19.84 | 429,145 |
| 2023-08-10 | $20.52 | $20.60 | $20.33 | $20.38 | $19.99 | 367,082 |
| 2023-08-09 | $20.50 | $20.66 | $20.35 | $20.36 | $19.97 | 515,985 |
| 2023-08-08 | $20.17 | $20.44 | $19.92 | $20.43 | $20.04 | 318,899 |
| 2023-08-07 | $20.67 | $20.75 | $20.34 | $20.49 | $20.10 | 757,631 |
| 2023-08-04 | $21.53 | $21.62 | $20.61 | $20.64 | $20.24 | 908,754 |
| 2023-08-03 | $20.89 | $21.56 | $20.89 | $21.51 | $21.51 | 882,717 |
| 2023-08-02 | $21.14 | $21.14 | $20.51 | $20.78 | $20.78 | 662,096 |
| 2023-08-01 | $21.25 | $21.37 | $21.00 | $21.32 | $21.32 | 279,644 |
| 2023-07-31 | $21.70 | $21.83 | $21.39 | $21.46 | $21.46 | 426,951 |
| 2023-07-28 | $20.63 | $21.63 | $20.63 | $21.58 | $21.58 | 895,066 |
| 2023-07-27 | $20.85 | $20.92 | $20.45 | $20.54 | $20.54 | 349,961 |
| 2023-07-26 | $20.60 | $20.79 | $20.51 | $20.75 | $20.75 | 245,468 |
| 2023-07-25 | $20.67 | $21.06 | $20.63 | $20.64 | $20.64 | 324,479 |
| 2023-07-24 | $20.30 | $20.68 | $20.27 | $20.60 | $20.60 | 550,456 |
| 2023-07-21 | $20.22 | $20.37 | $19.82 | $20.25 | $20.25 | 535,499 |
| 2023-07-20 | $20.54 | $20.60 | $20.04 | $20.20 | $20.20 | 439,929 |
| 2023-07-19 | $20.45 | $20.76 | $20.40 | $20.60 | $20.60 | 536,771 |
| 2023-07-18 | $20.02 | $20.43 | $19.93 | $20.38 | $20.38 | 412,474 |
| 2023-07-17 | $20.00 | $20.12 | $19.65 | $19.90 | $19.90 | 324,828 |
| 2023-07-14 | $20.50 | $20.50 | $20.03 | $20.06 | $20.06 | 295,618 |
| 2023-07-13 | $20.50 | $20.68 | $20.36 | $20.48 | $20.48 | 364,897 |
| 2023-07-12 | $20.87 | $21.02 | $20.42 | $20.48 | $20.48 | 483,195 |
| 2023-07-11 | $20.39 | $20.68 | $20.29 | $20.65 | $20.65 | 990,111 |
| 2023-07-10 | $20.16 | $20.31 | $20.02 | $20.30 | $20.30 | 595,857 |
| 2023-07-07 | $19.68 | $20.40 | $19.63 | $20.15 | $20.15 | 796,812 |
| 2023-07-06 | $19.49 | $19.63 | $19.15 | $19.61 | $19.61 | 382,191 |
| 2023-07-05 | $19.58 | $19.75 | $19.44 | $19.62 | $19.62 | 268,659 |
| 2023-07-03 | $19.50 | $19.79 | $19.47 | $19.74 | $19.74 | 245,326 |
| 2023-06-30 | $19.47 | $19.48 | $19.16 | $19.40 | $19.40 | 383,118 |
| 2023-06-29 | $19.07 | $19.35 | $19.01 | $19.32 | $19.32 | 526,006 |
| 2023-06-28 | $19.00 | $19.09 | $18.85 | $19.07 | $19.07 | 452,497 |
| 2023-06-27 | $18.89 | $19.15 | $18.80 | $19.05 | $19.05 | 501,027 |
| 2023-06-26 | $18.87 | $19.09 | $18.79 | $18.89 | $18.89 | 539,075 |
| 2023-06-23 | $18.70 | $19.03 | $18.65 | $18.81 | $18.81 | 561,762 |
| 2023-06-22 | $18.80 | $19.07 | $18.66 | $18.85 | $18.85 | 289,517 |
| 2023-06-21 | $18.87 | $19.14 | $18.85 | $18.88 | $18.88 | 356,292 |
| 2023-06-20 | $18.80 | $18.89 | $18.60 | $18.87 | $18.87 | 411,409 |
| 2023-06-16 | $19.32 | $19.32 | $18.84 | $18.88 | $18.88 | 301,215 |
| 2023-06-15 | $18.75 | $19.34 | $18.75 | $19.20 | $19.20 | 335,220 |
| 2023-06-14 | $19.17 | $19.45 | $18.68 | $18.83 | $18.83 | 480,649 |
| 2023-06-13 | $19.05 | $19.35 | $18.95 | $19.06 | $19.06 | 473,345 |
| 2023-06-12 | $19.00 | $19.08 | $18.78 | $18.93 | $18.93 | 497,858 |
| 2023-06-09 | $19.31 | $19.35 | $18.92 | $18.92 | $18.92 | 761,623 |
| 2023-06-08 | $19.00 | $19.27 | $18.70 | $19.25 | $19.25 | 713,943 |
| 2023-06-07 | $18.85 | $19.15 | $18.81 | $18.96 | $18.96 | 620,820 |
| 2023-06-06 | $18.06 | $18.87 | $17.93 | $18.77 | $18.77 | 701,389 |
| 2023-06-05 | $18.24 | $18.51 | $18.09 | $18.21 | $18.21 | 339,742 |
| 2023-06-02 | $18.06 | $18.52 | $18.06 | $18.30 | $18.30 | 416,116 |
| 2023-06-01 | $17.33 | $17.82 | $17.26 | $17.79 | $17.79 | 745,741 |
| 2023-05-31 | $17.90 | $17.90 | $17.12 | $17.22 | $17.22 | 587,253 |
| 2023-05-30 | $18.00 | $18.09 | $17.83 | $17.98 | $17.98 | 676,329 |
| 2023-05-26 | $17.99 | $18.17 | $17.83 | $18.04 | $18.04 | 292,844 |
| 2023-05-25 | $17.71 | $18.06 | $17.71 | $17.93 | $17.93 | 342,759 |
| 2023-05-24 | $18.00 | $18.15 | $17.70 | $17.97 | $17.97 | 262,915 |
| 2023-05-23 | $18.34 | $18.62 | $18.14 | $18.17 | $18.17 | 405,192 |
| 2023-05-22 | $19.10 | $19.16 | $18.55 | $18.60 | $18.22 | 546,818 |
| 2023-05-19 | $19.29 | $19.30 | $19.02 | $19.06 | $19.06 | 461,310 |
| 2023-05-18 | $19.09 | $19.22 | $18.91 | $19.09 | $19.09 | 235,781 |
| 2023-05-17 | $18.96 | $19.08 | $18.72 | $19.06 | $19.06 | 458,073 |
| 2023-05-16 | $19.20 | $19.51 | $18.71 | $18.78 | $18.78 | 699,361 |
| 2023-05-15 | $18.74 | $19.25 | $18.68 | $19.24 | $19.24 | 814,840 |
| 2023-05-12 | $19.05 | $19.25 | $18.45 | $18.65 | $18.65 | 305,807 |
| 2023-05-11 | $18.50 | $19.05 | $18.37 | $18.92 | $18.92 | 792,478 |
| 2023-05-10 | $18.40 | $18.57 | $17.67 | $18.55 | $18.55 | 626,964 |
| 2023-05-09 | $18.15 | $18.23 | $17.90 | $18.08 | $18.08 | 792,566 |
| 2023-05-08 | $18.09 | $18.39 | $17.90 | $18.28 | $18.28 | 670,160 |
| 2023-05-05 | $17.52 | $18.00 | $17.52 | $17.81 | $17.81 | 711,747 |
| 2023-05-04 | $17.70 | $17.80 | $17.21 | $17.33 | $17.33 | 794,597 |
| 2023-05-03 | $18.31 | $18.35 | $17.91 | $18.04 | $18.04 | 646,850 |
| 2023-05-02 | $18.45 | $18.51 | $17.70 | $18.26 | $18.26 | 1,067,789 |
| 2023-05-01 | $19.12 | $19.12 | $18.21 | $18.51 | $18.51 | 783,292 |
| 2023-04-28 | $18.70 | $19.32 | $18.68 | $19.14 | $19.14 | 584,539 |
| 2023-04-27 | $18.74 | $19.00 | $18.62 | $18.72 | $18.72 | 820,343 |
| 2023-04-26 | $19.00 | $19.19 | $18.58 | $18.68 | $18.68 | 347,952 |
| 2023-04-25 | $19.50 | $19.61 | $18.97 | $19.06 | $19.06 | 884,536 |
| 2023-04-24 | $19.51 | $19.75 | $19.12 | $19.64 | $19.64 | 827,946 |
| 2023-04-21 | $20.26 | $20.38 | $19.55 | $19.67 | $19.67 | 453,098 |
| 2023-04-20 | $20.50 | $20.76 | $20.17 | $20.26 | $20.26 | 531,278 |
| 2023-04-19 | $20.56 | $20.72 | $20.40 | $20.64 | $20.64 | 654,937 |
| 2023-04-18 | $20.71 | $20.86 | $20.49 | $20.71 | $20.71 | 479,417 |
| 2023-04-17 | $20.49 | $20.84 | $20.47 | $20.68 | $20.68 | 512,637 |
| 2023-04-14 | $20.23 | $20.48 | $20.09 | $20.43 | $20.43 | 444,473 |
| 2023-04-13 | $19.80 | $20.29 | $19.80 | $20.10 | $20.10 | 561,680 |
| 2023-04-12 | $19.60 | $19.84 | $19.50 | $19.58 | $19.58 | 750,633 |
| 2023-04-11 | $18.98 | $19.59 | $18.95 | $19.45 | $19.45 | 830,246 |
| 2023-04-10 | $18.50 | $18.89 | $18.45 | $18.82 | $18.82 | 773,074 |
| 2023-04-06 | $18.60 | $18.73 | $18.33 | $18.41 | $18.41 | 686,312 |
| 2023-04-05 | $18.11 | $18.56 | $17.85 | $18.51 | $18.51 | 840,966 |
| 2023-04-04 | $18.44 | $18.75 | $18.16 | $18.23 | $18.23 | 371,918 |
| 2023-04-03 | $18.65 | $18.84 | $18.25 | $18.44 | $18.44 | 717,663 |
| 2023-03-31 | $18.61 | $18.78 | $18.43 | $18.74 | $18.74 | 748,818 |
| 2023-03-30 | $18.82 | $18.99 | $18.40 | $18.52 | $18.52 | 230,915 |
| 2023-03-29 | $18.61 | $18.79 | $18.50 | $18.66 | $18.66 | 302,275 |
| 2023-03-28 | $18.30 | $18.63 | $18.30 | $18.45 | $18.45 | 302,391 |
| 2023-03-27 | $18.16 | $18.41 | $17.88 | $18.28 | $18.28 | 328,913 |
| 2023-03-24 | $18.12 | $18.13 | $17.78 | $18.08 | $18.08 | 347,739 |
| 2023-03-23 | $18.30 | $18.49 | $18.12 | $18.31 | $18.31 | 474,285 |
| 2023-03-22 | $18.45 | $18.63 | $18.07 | $18.07 | $18.07 | 380,667 |
| 2023-03-21 | $18.37 | $18.94 | $18.33 | $18.52 | $18.52 | 461,602 |
| 2023-03-20 | $18.48 | $18.69 | $17.98 | $18.03 | $18.03 | 451,992 |
| 2023-03-17 | $18.93 | $19.12 | $18.09 | $18.34 | $18.34 | 868,390 |
| 2023-03-16 | $18.90 | $19.09 | $18.36 | $19.04 | $19.04 | 382,594 |
| 2023-03-15 | $19.00 | $19.17 | $18.61 | $19.06 | $19.06 | 583,010 |
| 2023-03-14 | $19.45 | $19.87 | $19.25 | $19.51 | $19.51 | 453,276 |
| 2023-03-13 | $18.81 | $19.56 | $18.59 | $18.97 | $18.97 | 774,178 |
| 2023-03-10 | $19.52 | $19.80 | $19.01 | $19.25 | $19.25 | 649,154 |
| 2023-03-09 | $20.54 | $20.67 | $19.45 | $19.46 | $19.46 | 702,952 |
| 2023-03-08 | $20.60 | $20.92 | $20.35 | $20.59 | $20.59 | 640,701 |
| 2023-03-07 | $20.58 | $20.84 | $20.38 | $20.49 | $20.49 | 1,004,963 |
| 2023-03-06 | $21.00 | $21.08 | $20.34 | $20.58 | $20.58 | 798,742 |
| 2023-03-03 | $20.79 | $21.07 | $20.51 | $21.07 | $21.07 | 1,080,806 |
| 2023-03-02 | $20.39 | $20.83 | $20.00 | $20.70 | $20.70 | 1,206,275 |
| 2023-03-01 | $20.30 | $21.15 | $19.81 | $20.54 | $20.54 | 1,691,133 |
| 2023-02-28 | $20.07 | $20.10 | $19.26 | $19.38 | $19.38 | 690,116 |
| 2023-02-27 | $19.51 | $20.27 | $19.51 | $20.08 | $20.08 | 799,338 |
| 2023-02-24 | $19.22 | $19.56 | $19.05 | $19.48 | $19.48 | 420,506 |
| 2023-02-23 | $18.72 | $19.41 | $18.72 | $19.40 | $19.40 | 485,759 |
| 2023-02-22 | $18.62 | $18.76 | $18.27 | $18.55 | $18.55 | 333,635 |
| 2023-02-21 | $19.10 | $19.17 | $18.53 | $18.63 | $18.63 | 530,218 |
| 2023-02-17 | $19.40 | $19.69 | $19.27 | $19.62 | $19.62 | 551,456 |
| 2023-02-16 | $18.59 | $19.36 | $18.46 | $19.28 | $19.28 | 427,844 |
| 2023-02-15 | $18.52 | $18.80 | $18.13 | $18.64 | $18.64 | 342,734 |
| 2023-02-14 | $18.70 | $18.88 | $18.33 | $18.61 | $18.61 | 613,848 |
| 2023-02-13 | $19.18 | $19.30 | $18.75 | $18.76 | $18.76 | 461,577 |
| 2023-02-10 | $19.50 | $19.60 | $18.96 | $19.18 | $19.18 | 408,082 |
| 2023-02-09 | $19.80 | $19.93 | $19.38 | $19.60 | $19.60 | 520,981 |
| 2023-02-08 | $19.42 | $19.82 | $19.38 | $19.63 | $19.63 | 374,451 |
| 2023-02-07 | $19.51 | $19.79 | $19.10 | $19.42 | $19.42 | 993,705 |
| 2023-02-06 | $19.38 | $19.54 | $19.10 | $19.42 | $19.42 | 407,402 |
| 2023-02-03 | $18.66 | $19.71 | $18.56 | $19.37 | $19.37 | 804,999 |
| 2023-02-02 | $19.38 | $19.55 | $18.67 | $18.82 | $18.82 | 443,020 |
| 2023-02-01 | $18.55 | $19.28 | $18.55 | $19.13 | $19.13 | 445,485 |
| 2023-01-31 | $17.99 | $18.56 | $17.87 | $18.53 | $18.53 | 304,617 |
| 2023-01-30 | $18.26 | $18.52 | $17.99 | $17.99 | $17.99 | 377,160 |
| 2023-01-27 | $18.00 | $18.50 | $17.97 | $18.40 | $18.40 | 351,232 |
| 2023-01-26 | $18.33 | $18.38 | $17.58 | $17.92 | $17.92 | 437,118 |
| 2023-01-25 | $18.28 | $18.37 | $17.75 | $18.18 | $18.18 | 413,266 |
| 2023-01-24 | $18.14 | $18.53 | $18.05 | $18.39 | $18.39 | 471,789 |
| 2023-01-23 | $18.00 | $18.30 | $17.89 | $18.15 | $18.15 | 675,124 |
| 2023-01-20 | $17.94 | $18.05 | $17.79 | $18.00 | $18.00 | 377,930 |
| 2023-01-19 | $17.64 | $17.95 | $17.35 | $17.86 | $17.86 | 453,762 |
| 2023-01-18 | $17.83 | $18.12 | $17.75 | $17.80 | $17.80 | 439,117 |
| 2023-01-17 | $17.73 | $17.87 | $17.46 | $17.74 | $17.74 | 369,894 |
| 2023-01-13 | $17.37 | $17.72 | $17.35 | $17.70 | $17.70 | 282,327 |
| 2023-01-12 | $17.59 | $17.63 | $17.27 | $17.46 | $17.46 | 353,114 |
| 2023-01-11 | $17.48 | $17.59 | $17.40 | $17.47 | $17.47 | 329,603 |
| 2023-01-10 | $17.11 | $17.37 | $17.11 | $17.35 | $17.35 | 242,425 |
| 2023-01-09 | $16.68 | $17.40 | $16.68 | $17.11 | $17.11 | 1,157,052 |
| 2023-01-06 | $16.25 | $16.65 | $16.08 | $16.52 | $16.52 | 602,461 |
| 2023-01-05 | $16.35 | $16.35 | $15.82 | $16.10 | $16.10 | 735,784 |
| 2023-01-04 | $16.63 | $16.69 | $16.30 | $16.46 | $16.46 | 429,997 |
| 2023-01-03 | $16.74 | $17.00 | $16.44 | $16.61 | $16.61 | 408,562 |
| 2022-12-30 | $16.85 | $16.93 | $16.49 | $16.65 | $16.65 | 413,034 |
| 2022-12-29 | $16.90 | $17.23 | $16.85 | $16.98 | $16.98 | 588,897 |
| 2022-12-28 | $16.85 | $17.02 | $16.75 | $16.89 | $16.89 | 544,478 |
| 2022-12-27 | $17.11 | $17.11 | $16.65 | $16.81 | $16.81 | 396,834 |
| 2022-12-23 | $16.77 | $17.13 | $16.61 | $17.11 | $17.11 | 296,457 |
| 2022-12-22 | $16.96 | $16.96 | $16.31 | $16.73 | $16.73 | 385,592 |
| 2022-12-21 | $16.62 | $17.20 | $16.61 | $17.07 | $17.07 | 567,632 |
| 2022-12-20 | $16.20 | $16.51 | $16.11 | $16.41 | $16.41 | 754,176 |
| 2022-12-19 | $16.94 | $16.95 | $16.06 | $16.20 | $16.20 | 648,592 |
| 2022-12-16 | $17.16 | $17.25 | $16.88 | $16.93 | $16.93 | 440,697 |
| 2022-12-15 | $17.11 | $17.54 | $17.10 | $17.29 | $17.29 | 345,325 |
| 2022-12-14 | $17.45 | $17.50 | $17.02 | $17.19 | $17.19 | 300,406 |
| 2022-12-13 | $17.52 | $17.63 | $17.31 | $17.39 | $17.39 | 401,430 |
| 2022-12-12 | $17.40 | $17.62 | $17.05 | $17.11 | $17.11 | 447,684 |
| 2022-12-09 | $17.06 | $17.44 | $16.91 | $17.33 | $17.33 | 677,303 |
| 2022-12-08 | $16.37 | $17.14 | $16.37 | $17.07 | $17.07 | 806,485 |
| 2022-12-07 | $16.18 | $16.32 | $16.02 | $16.15 | $16.15 | 1,157,323 |
| 2022-12-06 | $16.44 | $16.53 | $15.85 | $16.24 | $16.24 | 568,683 |
| 2022-12-05 | $16.94 | $17.15 | $16.37 | $16.46 | $16.46 | 436,564 |
| 2022-12-02 | $16.90 | $17.02 | $16.57 | $16.86 | $16.86 | 444,145 |
| 2022-12-01 | $17.32 | $17.45 | $16.93 | $16.99 | $16.99 | 334,875 |
| 2022-11-30 | $17.21 | $17.49 | $16.90 | $17.36 | $17.36 | 462,508 |
| 2022-11-29 | $17.20 | $17.48 | $17.02 | $17.16 | $17.16 | 223,554 |
| 2022-11-28 | $17.29 | $17.39 | $16.87 | $17.08 | $17.08 | 363,936 |
| 2022-11-25 | $17.35 | $17.79 | $17.30 | $17.45 | $17.45 | 179,012 |
| 2022-11-23 | $17.34 | $17.76 | $17.19 | $17.37 | $17.37 | 316,003 |
| 2022-11-22 | $17.41 | $17.85 | $17.38 | $17.40 | $17.40 | 397,295 |
| 2022-11-21 | $17.09 | $17.41 | $16.74 | $17.33 | $17.33 | 407,537 |
| 2022-11-18 | $17.89 | $17.90 | $17.29 | $17.63 | $17.26 | 527,376 |
| 2022-11-17 | $17.75 | $17.96 | $17.37 | $17.74 | $17.36 | 500,276 |
| 2022-11-16 | $18.20 | $18.53 | $17.76 | $17.77 | $17.39 | 512,107 |
| 2022-11-15 | $18.49 | $18.94 | $18.22 | $18.44 | $18.05 | 573,262 |
| 2022-11-14 | $19.10 | $19.17 | $18.23 | $18.25 | $17.86 | 705,425 |
| 2022-11-11 | $18.87 | $19.65 | $18.73 | $19.07 | $19.07 | 735,529 |
| 2022-11-10 | $18.79 | $18.80 | $18.15 | $18.61 | $18.61 | 731,667 |
| 2022-11-09 | $18.65 | $18.93 | $18.05 | $18.27 | $18.27 | 1,106,133 |
| 2022-11-08 | $18.18 | $18.24 | $17.82 | $17.95 | $17.95 | 573,666 |
| 2022-11-07 | $17.82 | $18.32 | $17.82 | $18.14 | $18.14 | 357,153 |
| 2022-11-04 | $17.35 | $17.82 | $17.20 | $17.73 | $17.73 | 571,626 |
| 2022-11-03 | $16.91 | $17.21 | $16.85 | $16.96 | $16.96 | 290,147 |
| 2022-11-02 | $17.53 | $17.63 | $17.05 | $17.05 | $17.05 | 446,638 |
| 2022-11-01 | $17.32 | $17.79 | $17.23 | $17.68 | $17.68 | 479,030 |
| 2022-10-31 | $17.06 | $17.24 | $16.90 | $17.10 | $17.10 | 424,049 |
| 2022-10-28 | $17.07 | $17.39 | $16.96 | $17.28 | $17.28 | 386,241 |
| 2022-10-27 | $17.89 | $18.09 | $17.03 | $17.20 | $17.20 | 557,979 |
| 2022-10-26 | $18.23 | $18.38 | $17.64 | $17.64 | $17.64 | 580,908 |
| 2022-10-25 | $17.68 | $18.37 | $17.53 | $18.24 | $18.24 | 422,786 |
| 2022-10-24 | $17.55 | $17.89 | $17.29 | $17.79 | $17.79 | 476,114 |
| 2022-10-21 | $17.23 | $17.55 | $16.96 | $17.51 | $17.51 | 464,504 |
| 2022-10-20 | $17.22 | $17.51 | $16.98 | $17.12 | $17.12 | 328,972 |
| 2022-10-19 | $17.45 | $17.55 | $17.08 | $17.26 | $17.26 | 428,252 |
| 2022-10-18 | $17.44 | $17.75 | $17.35 | $17.49 | $17.49 | 440,610 |
| 2022-10-17 | $17.57 | $17.72 | $16.98 | $17.15 | $17.15 | 304,178 |
| 2022-10-14 | $17.05 | $17.51 | $16.82 | $17.31 | $17.31 | 469,007 |
| 2022-10-13 | $16.06 | $17.05 | $15.84 | $17.00 | $17.00 | 544,966 |
| 2022-10-12 | $16.08 | $16.49 | $15.84 | $16.35 | $16.35 | 427,289 |
| 2022-10-11 | $15.84 | $16.55 | $15.57 | $16.06 | $16.06 | 687,484 |
| 2022-10-10 | $16.79 | $17.02 | $15.91 | $16.00 | $16.00 | 640,221 |
| 2022-10-07 | $16.57 | $17.05 | $16.57 | $16.90 | $16.90 | 510,388 |
| 2022-10-06 | $16.41 | $16.87 | $16.39 | $16.81 | $16.81 | 352,466 |
| 2022-10-05 | $16.45 | $16.69 | $16.17 | $16.52 | $16.52 | 350,573 |
| 2022-10-04 | $16.52 | $16.82 | $16.50 | $16.78 | $16.78 | 509,637 |
| 2022-10-03 | $15.97 | $16.56 | $15.88 | $16.19 | $16.19 | 378,106 |
| 2022-09-30 | $15.50 | $16.10 | $15.49 | $15.78 | $15.78 | 456,339 |
| 2022-09-29 | $16.00 | $16.03 | $15.30 | $15.52 | $15.52 | 724,156 |
| 2022-09-28 | $15.97 | $16.32 | $15.71 | $16.19 | $16.19 | 564,589 |
| 2022-09-27 | $15.60 | $16.15 | $15.48 | $16.05 | $16.05 | 545,313 |
| 2022-09-26 | $15.50 | $15.78 | $15.17 | $15.31 | $15.31 | 973,611 |
| 2022-09-23 | $16.09 | $16.12 | $15.25 | $15.77 | $15.77 | 1,229,431 |
| 2022-09-22 | $17.06 | $17.34 | $16.53 | $16.54 | $16.54 | 729,083 |
| 2022-09-21 | $17.72 | $17.79 | $17.10 | $17.10 | $17.10 | 560,246 |
| 2022-09-20 | $17.17 | $17.68 | $17.16 | $17.64 | $17.64 | 494,867 |
| 2022-09-19 | $17.80 | $18.06 | $17.21 | $17.27 | $17.27 | 829,379 |
| 2022-09-16 | $18.16 | $18.21 | $17.76 | $18.04 | $18.04 | 943,290 |
| 2022-09-15 | $19.21 | $19.21 | $18.58 | $18.60 | $18.60 | 450,829 |
| 2022-09-14 | $19.18 | $19.48 | $19.00 | $19.37 | $19.37 | 525,280 |
| 2022-09-13 | $19.23 | $19.84 | $19.09 | $19.18 | $19.18 | 560,786 |
| 2022-09-12 | $20.00 | $20.30 | $19.72 | $19.74 | $19.74 | 663,686 |
| 2022-09-09 | $19.19 | $19.86 | $19.13 | $19.78 | $19.78 | 954,468 |
| 2022-09-08 | $17.99 | $18.74 | $17.94 | $18.71 | $18.71 | 667,731 |
| 2022-09-07 | $18.02 | $18.24 | $17.70 | $17.97 | $17.97 | 1,074,748 |
| 2022-09-06 | $18.64 | $18.82 | $18.12 | $18.16 | $18.16 | 700,862 |
| 2022-09-02 | $18.71 | $18.83 | $18.13 | $18.64 | $18.64 | 1,013,965 |
| 2022-09-01 | $18.44 | $18.75 | $18.13 | $18.44 | $18.44 | 738,489 |
| 2022-08-31 | $18.62 | $18.98 | $18.26 | $18.56 | $18.56 | 1,166,989 |
| 2022-08-30 | $17.47 | $18.65 | $17.33 | $18.62 | $18.62 | 2,538,389 |
| 2022-08-29 | $16.86 | $17.05 | $16.69 | $16.79 | $16.79 | 633,833 |
| 2022-08-26 | $17.66 | $17.69 | $16.96 | $16.98 | $16.98 | 569,566 |
| 2022-08-25 | $17.56 | $17.80 | $17.30 | $17.68 | $17.68 | 431,642 |
| 2022-08-24 | $17.54 | $17.78 | $17.32 | $17.49 | $17.49 | 392,806 |
| 2022-08-23 | $17.98 | $18.05 | $17.30 | $17.48 | $17.48 | 751,006 |
| 2022-08-22 | $17.85 | $18.13 | $17.53 | $17.84 | $17.84 | 694,113 |
| 2022-08-19 | $19.27 | $19.30 | $18.52 | $18.53 | $18.15 | 1,046,623 |
| 2022-08-18 | $19.14 | $19.55 | $19.00 | $19.54 | $19.14 | 503,820 |
| 2022-08-17 | $19.22 | $19.25 | $18.67 | $18.83 | $18.44 | 584,363 |
| 2022-08-16 | $19.46 | $19.68 | $19.18 | $19.37 | $18.97 | 481,800 |
| 2022-08-15 | $19.73 | $19.74 | $19.16 | $19.37 | $18.97 | 526,304 |
| 2022-08-12 | $20.58 | $20.60 | $19.66 | $20.09 | $19.68 | 671,716 |
| 2022-08-11 | $20.49 | $20.80 | $20.32 | $20.53 | $20.11 | 696,503 |
| 2022-08-10 | $20.18 | $20.49 | $19.85 | $20.22 | $19.80 | 522,839 |
| 2022-08-09 | $19.69 | $19.76 | $19.37 | $19.76 | $19.35 | 404,310 |
| 2022-08-08 | $19.77 | $20.35 | $19.56 | $19.64 | $19.24 | 793,120 |
| 2022-08-05 | $19.40 | $20.03 | $19.29 | $19.62 | $19.22 | 914,384 |
| 2022-08-04 | $19.50 | $19.66 | $18.60 | $19.09 | $18.70 | 1,307,564 |
| 2022-08-03 | $20.06 | $20.38 | $19.81 | $20.07 | $19.66 | 748,035 |
| 2022-08-02 | $19.92 | $20.50 | $19.50 | $20.04 | $19.63 | 834,292 |
| 2022-08-01 | $19.28 | $20.18 | $19.10 | $19.92 | $19.51 | 1,644,838 |
| 2022-07-29 | $18.50 | $18.85 | $18.27 | $18.72 | $18.33 | 503,557 |
| 2022-07-28 | $18.18 | $18.52 | $17.87 | $18.35 | $17.97 | 1,469,110 |
| 2022-07-27 | $17.51 | $18.04 | $17.26 | $17.93 | $17.56 | 657,269 |
| 2022-07-26 | $17.36 | $17.43 | $17.12 | $17.24 | $16.89 | 330,383 |
| 2022-07-25 | $17.56 | $17.65 | $17.25 | $17.37 | $17.01 | 262,261 |
| 2022-07-22 | $17.80 | $17.85 | $17.17 | $17.37 | $17.01 | 356,142 |
| 2022-07-21 | $18.00 | $18.02 | $17.32 | $17.77 | $17.40 | 436,229 |
| 2022-07-20 | $17.50 | $17.94 | $17.07 | $17.88 | $17.51 | 1,093,920 |
| 2022-07-19 | $16.81 | $17.55 | $16.77 | $17.40 | $17.04 | 659,969 |
| 2022-07-18 | $16.03 | $16.85 | $16.03 | $16.69 | $16.35 | 953,542 |
| 2022-07-15 | $15.50 | $15.73 | $15.14 | $15.71 | $15.39 | 566,209 |
| 2022-07-14 | $15.25 | $15.29 | $14.73 | $15.20 | $14.89 | 579,132 |
| 2022-07-13 | $15.00 | $15.58 | $14.96 | $15.50 | $15.18 | 1,349,090 |
| 2022-07-12 | $15.33 | $15.58 | $15.17 | $15.32 | $15.00 | 424,925 |
| 2022-07-11 | $15.72 | $15.81 | $15.34 | $15.37 | $15.05 | 388,533 |
| 2022-07-08 | $15.82 | $16.24 | $15.58 | $15.92 | $15.59 | 661,246 |
| 2022-07-07 | $15.67 | $16.12 | $15.45 | $15.77 | $15.45 | 674,427 |
| 2022-07-06 | $15.53 | $15.71 | $14.62 | $15.19 | $14.88 | 1,269,557 |
| 2022-07-05 | $15.97 | $16.03 | $15.51 | $15.76 | $15.44 | 722,217 |
| 2022-07-01 | $16.32 | $16.34 | $15.56 | $16.24 | $15.91 | 827,998 |
| 2022-06-30 | $16.49 | $16.81 | $16.22 | $16.52 | $16.18 | 598,122 |
| 2022-06-29 | $17.47 | $17.47 | $16.62 | $16.76 | $16.41 | 867,405 |
| 2022-06-28 | $17.95 | $18.01 | $17.32 | $17.35 | $16.99 | 466,282 |
| 2022-06-27 | $17.37 | $18.26 | $17.33 | $17.81 | $17.44 | 684,347 |
| 2022-06-24 | $17.29 | $17.77 | $17.03 | $17.05 | $16.70 | 572,519 |
| 2022-06-23 | $17.40 | $17.58 | $16.65 | $17.13 | $16.78 | 1,396,162 |
| 2022-06-22 | $18.04 | $18.37 | $17.14 | $17.35 | $16.99 | 1,354,782 |
| 2022-06-21 | $18.76 | $19.03 | $18.45 | $18.49 | $18.11 | 527,291 |
| 2022-06-17 | $18.66 | $18.92 | $18.06 | $18.35 | $17.97 | 1,160,910 |
| 2022-06-16 | $19.11 | $19.62 | $18.54 | $18.62 | $18.24 | 1,051,565 |
| 2022-06-15 | $19.99 | $20.28 | $19.42 | $19.84 | $19.43 | 728,344 |
| 2022-06-14 | $19.36 | $20.39 | $19.25 | $19.95 | $19.54 | 900,021 |
| 2022-06-13 | $20.12 | $20.41 | $19.11 | $19.16 | $18.77 | 1,284,056 |
| 2022-06-10 | $20.85 | $21.34 | $20.51 | $20.89 | $20.46 | 1,009,400 |
| 2022-06-09 | $21.59 | $21.73 | $21.01 | $21.05 | $20.62 | 1,556,580 |
| 2022-06-08 | $22.50 | $22.60 | $21.27 | $21.86 | $21.41 | 1,901,935 |
| 2022-06-07 | $22.95 | $23.61 | $22.81 | $23.48 | $23.00 | 914,647 |
| 2022-06-06 | $23.32 | $23.41 | $22.77 | $22.95 | $22.48 | 473,944 |
| 2022-06-03 | $22.97 | $23.11 | $22.43 | $23.06 | $22.59 | 585,090 |
| 2022-06-02 | $22.32 | $23.79 | $22.32 | $23.15 | $22.67 | 1,403,976 |
| 2022-06-01 | $22.00 | $22.47 | $21.45 | $22.22 | $21.76 | 1,182,538 |
| 2022-05-31 | $22.32 | $22.69 | $21.53 | $21.76 | $21.31 | 794,249 |
| 2022-05-27 | $22.38 | $22.55 | $21.62 | $22.26 | $21.80 | 1,161,795 |
| 2022-05-26 | $22.05 | $22.48 | $21.93 | $22.37 | $21.91 | 592,704 |
| 2022-05-25 | $21.90 | $22.40 | $21.66 | $22.21 | $21.75 | 662,216 |
| 2022-05-24 | $22.13 | $22.52 | $21.68 | $21.94 | $21.49 | 546,609 |
| 2022-05-23 | $22.16 | $22.95 | $21.65 | $22.69 | $22.22 | 977,881 |
| 2022-05-20 | $22.56 | $22.78 | $21.60 | $22.17 | $21.36 | 1,108,874 |
| 2022-05-19 | $21.54 | $22.77 | $21.54 | $22.25 | $21.44 | 1,003,748 |
| 2022-05-18 | $22.70 | $22.80 | $21.53 | $21.70 | $20.91 | 784,709 |
| 2022-05-17 | $22.99 | $23.44 | $22.37 | $22.64 | $21.81 | 1,087,003 |
| 2022-05-16 | $21.76 | $22.64 | $21.70 | $22.51 | $21.69 | 663,687 |
| 2022-05-13 | $21.10 | $22.26 | $21.10 | $21.67 | $20.88 | 888,137 |
| 2022-05-12 | $21.00 | $21.09 | $20.14 | $20.80 | $20.04 | 1,272,342 |
| 2022-05-11 | $21.91 | $22.70 | $21.35 | $21.45 | $20.67 | 912,044 |
| 2022-05-10 | $21.58 | $22.66 | $21.14 | $22.01 | $21.21 | 1,181,670 |
| 2022-05-09 | $22.64 | $22.83 | $21.16 | $21.31 | $20.53 | 2,013,406 |
| 2022-05-06 | $23.41 | $23.45 | $22.61 | $23.05 | $22.21 | 878,561 |
| 2022-05-05 | $24.13 | $24.43 | $22.86 | $23.46 | $22.60 | 563,055 |
| 2022-05-04 | $23.99 | $24.50 | $23.10 | $24.06 | $23.18 | 649,680 |
| 2022-05-03 | $22.50 | $23.82 | $22.50 | $23.73 | $22.86 | 938,948 |
| 2022-05-02 | $22.10 | $22.53 | $21.57 | $22.51 | $21.69 | 1,243,993 |
| 2022-04-29 | $22.60 | $22.92 | $22.20 | $22.24 | $21.43 | 565,582 |
| 2022-04-28 | $22.90 | $22.90 | $21.72 | $22.55 | $21.73 | 668,462 |
| 2022-04-27 | $21.52 | $22.81 | $21.52 | $22.52 | $21.70 | 1,035,261 |
| 2022-04-26 | $22.39 | $22.65 | $21.48 | $21.49 | $20.71 | 788,686 |
| 2022-04-25 | $22.65 | $22.87 | $20.73 | $21.90 | $21.10 | 1,693,923 |
| 2022-04-22 | $24.01 | $24.45 | $23.21 | $23.32 | $22.47 | 1,292,639 |
| 2022-04-21 | $26.00 | $26.00 | $23.92 | $24.16 | $23.28 | 1,362,617 |
| 2022-04-20 | $26.40 | $26.70 | $25.18 | $25.68 | $24.74 | 521,446 |
| 2022-04-19 | $25.65 | $26.30 | $25.47 | $26.20 | $25.24 | 1,263,872 |
| 2022-04-18 | $24.85 | $25.77 | $24.18 | $25.63 | $24.69 | 1,350,173 |
| 2022-04-14 | $23.87 | $24.94 | $23.75 | $24.80 | $23.89 | 1,374,078 |
| 2022-04-13 | $23.76 | $24.16 | $23.63 | $23.72 | $22.85 | 769,818 |
| 2022-04-12 | $23.21 | $23.63 | $22.70 | $23.55 | $22.69 | 1,766,509 |
| 2022-04-11 | $24.00 | $24.01 | $22.66 | $23.02 | $22.18 | 2,720,384 |
| 2022-04-08 | $24.65 | $25.14 | $24.17 | $24.24 | $23.35 | 1,231,944 |
| 2022-04-07 | $24.50 | $25.32 | $24.07 | $24.56 | $23.66 | 1,559,046 |
| 2022-04-06 | $25.48 | $25.50 | $24.32 | $24.57 | $23.67 | 1,912,841 |
| 2022-04-05 | $26.49 | $26.81 | $25.46 | $25.64 | $24.70 | 1,333,319 |
| 2022-04-04 | $28.95 | $29.13 | $26.06 | $26.48 | $25.51 | 3,177,794 |
| 2022-04-01 | $28.58 | $29.72 | $28.40 | $28.95 | $27.89 | 2,116,111 |
| 2022-03-31 | $28.81 | $29.28 | $28.49 | $28.49 | $27.45 | 961,961 |
| 2022-03-30 | $28.99 | $29.24 | $28.47 | $28.63 | $27.58 | 520,183 |
| 2022-03-29 | $29.13 | $29.14 | $27.20 | $28.81 | $27.76 | 1,481,327 |
| 2022-03-28 | $28.02 | $29.49 | $27.60 | $29.23 | $28.16 | 1,448,661 |
| 2022-03-25 | $28.21 | $28.27 | $27.52 | $28.08 | $27.05 | 639,225 |
| 2022-03-24 | $29.03 | $29.03 | $28.02 | $28.33 | $27.30 | 704,945 |
| 2022-03-23 | $28.93 | $29.56 | $28.78 | $29.03 | $27.97 | 873,205 |
| 2022-03-22 | $29.17 | $30.02 | $28.52 | $28.94 | $27.88 | 1,333,479 |
| 2022-03-21 | $29.30 | $29.69 | $28.35 | $29.08 | $28.02 | 839,968 |
| 2022-03-18 | $29.29 | $29.40 | $28.68 | $29.18 | $28.11 | 873,948 |
| 2022-03-17 | $28.97 | $29.60 | $28.90 | $29.19 | $28.12 | 1,051,571 |
| 2022-03-16 | $27.91 | $28.98 | $27.60 | $28.87 | $27.82 | 1,270,750 |
| 2022-03-15 | $27.75 | $27.90 | $26.36 | $27.42 | $26.42 | 941,425 |
| 2022-03-14 | $29.36 | $29.40 | $27.31 | $27.45 | $26.45 | 1,267,800 |
| 2022-03-11 | $29.03 | $29.86 | $28.60 | $29.43 | $28.36 | 1,127,807 |
| 2022-03-10 | $27.62 | $29.43 | $27.62 | $28.80 | $27.75 | 1,747,899 |
| 2022-03-09 | $28.59 | $28.66 | $27.39 | $27.62 | $26.61 | 1,498,239 |
| 2022-03-08 | $27.36 | $28.41 | $26.93 | $27.75 | $26.74 | 1,573,564 |
| 2022-03-07 | $27.71 | $29.13 | $27.03 | $27.23 | $26.24 | 1,079,095 |
| 2022-03-04 | $28.86 | $28.87 | $27.10 | $27.89 | $26.87 | 1,246,460 |
| 2022-03-03 | $28.10 | $29.28 | $27.93 | $28.83 | $27.78 | 1,877,515 |
| 2022-03-02 | $26.15 | $27.57 | $24.87 | $27.47 | $26.47 | 3,415,843 |
| 2022-03-01 | $25.96 | $26.06 | $25.00 | $25.29 | $24.37 | 1,159,181 |
| 2022-02-28 | $26.01 | $26.40 | $25.40 | $25.80 | $24.86 | 1,404,804 |
| 2022-02-25 | $25.22 | $27.00 | $25.22 | $26.38 | $25.42 | 832,651 |
| 2022-02-24 | $23.76 | $25.12 | $23.30 | $25.11 | $24.19 | 1,095,495 |
| 2022-02-23 | $26.50 | $26.66 | $24.92 | $24.96 | $24.05 | 1,052,058 |
| 2022-02-22 | $24.87 | $26.38 | $24.66 | $26.18 | $25.22 | 992,652 |
| 2022-02-18 | $25.65 | $26.35 | $25.07 | $25.30 | $24.38 | 941,074 |
| 2022-02-17 | $26.00 | $26.59 | $25.66 | $26.10 | $24.90 | 1,154,485 |
| 2022-02-16 | $26.31 | $26.62 | $26.03 | $26.26 | $25.05 | 581,815 |
| 2022-02-15 | $26.50 | $27.08 | $26.09 | $26.54 | $25.32 | 886,858 |
| 2022-02-14 | $26.88 | $27.09 | $26.02 | $26.09 | $24.89 | 980,984 |
| 2022-02-11 | $28.34 | $28.80 | $26.67 | $27.11 | $25.86 | 1,319,701 |
| 2022-02-10 | $27.53 | $28.76 | $27.47 | $28.37 | $27.07 | 1,942,286 |
| 2022-02-09 | $27.19 | $27.47 | $26.50 | $27.26 | $26.01 | 1,099,381 |
| 2022-02-08 | $27.18 | $27.60 | $26.35 | $26.80 | $25.57 | 676,908 |
| 2022-02-07 | $25.73 | $27.29 | $25.73 | $27.09 | $25.85 | 1,070,623 |
| 2022-02-04 | $26.00 | $26.34 | $25.25 | $25.74 | $24.56 | 969,704 |
| 2022-02-03 | $26.36 | $27.02 | $25.65 | $26.00 | $24.81 | 933,079 |
| 2022-02-02 | $27.75 | $28.04 | $26.32 | $27.00 | $25.76 | 1,120,746 |
| 2022-02-01 | $27.12 | $27.79 | $27.06 | $27.39 | $26.13 | 2,544,603 |
| 2022-01-31 | $26.46 | $26.88 | $25.32 | $26.82 | $25.59 | 1,670,162 |
| 2022-01-28 | $24.66 | $26.03 | $24.49 | $26.02 | $24.82 | 1,501,601 |
| 2022-01-27 | $24.12 | $24.77 | $23.87 | $24.43 | $23.31 | 825,219 |
| 2022-01-26 | $23.12 | $24.30 | $23.12 | $23.79 | $22.70 | 764,338 |
| 2022-01-25 | $21.66 | $22.91 | $21.40 | $22.67 | $21.63 | 630,825 |
| 2022-01-24 | $22.36 | $22.36 | $20.60 | $22.20 | $21.18 | 1,539,209 |
| 2022-01-21 | $24.35 | $24.35 | $22.71 | $22.96 | $21.91 | 1,345,590 |
| 2022-01-20 | $24.50 | $25.49 | $24.49 | $24.56 | $23.43 | 814,800 |
| 2022-01-19 | $25.06 | $25.13 | $24.14 | $24.35 | $23.23 | 401,461 |
| 2022-01-18 | $24.49 | $25.06 | $24.01 | $24.70 | $23.57 | 727,625 |
| 2022-01-14 | $23.35 | $24.64 | $23.31 | $24.49 | $23.36 | 779,552 |
| 2022-01-13 | $23.49 | $23.86 | $23.18 | $23.58 | $22.50 | 579,998 |
| 2022-01-12 | $23.48 | $23.65 | $22.94 | $23.40 | $22.33 | 634,516 |
| 2022-01-11 | $22.66 | $23.37 | $22.34 | $23.28 | $22.21 | 384,434 |
| 2022-01-10 | $22.60 | $22.81 | $21.92 | $22.53 | $21.50 | 519,528 |
| 2022-01-07 | $22.50 | $23.08 | $22.40 | $22.61 | $21.57 | 241,723 |
| 2022-01-06 | $22.56 | $22.96 | $22.24 | $22.47 | $21.44 | 295,112 |
| 2022-01-05 | $23.29 | $23.56 | $22.49 | $22.51 | $21.48 | 373,917 |
| 2022-01-04 | $23.34 | $23.63 | $23.20 | $23.21 | $22.14 | 704,302 |
| 2022-01-03 | $23.24 | $23.94 | $23.21 | $23.28 | $22.21 | 1,338,590 |
| 2021-12-31 | $22.46 | $23.04 | $22.35 | $22.91 | $21.86 | 276,070 |
| 2021-12-30 | $22.29 | $22.84 | $22.27 | $22.49 | $21.46 | 308,022 |
| 2021-12-29 | $21.75 | $22.68 | $21.61 | $22.39 | $21.36 | 333,837 |
| 2021-12-28 | $21.61 | $22.24 | $21.53 | $21.67 | $20.67 | 274,866 |
| 2021-12-27 | $21.72 | $22.03 | $21.40 | $21.98 | $20.97 | 263,957 |
| 2021-12-23 | $21.70 | $22.02 | $21.48 | $21.79 | $20.79 | 218,435 |
| 2021-12-22 | $21.37 | $21.69 | $21.14 | $21.65 | $20.66 | 268,971 |
| 2021-12-21 | $20.88 | $21.44 | $20.88 | $21.31 | $20.33 | 304,309 |
| 2021-12-20 | $20.56 | $20.90 | $20.30 | $20.78 | $19.83 | 435,267 |
| 2021-12-17 | $20.70 | $21.31 | $20.36 | $20.97 | $20.01 | 371,666 |
| 2021-12-16 | $21.50 | $21.73 | $20.72 | $20.81 | $19.85 | 543,387 |
| 2021-12-15 | $20.50 | $21.18 | $19.86 | $21.02 | $20.05 | 817,580 |
| 2021-12-14 | $20.96 | $21.20 | $20.51 | $20.60 | $19.65 | 547,173 |
| 2021-12-13 | $21.98 | $21.99 | $21.00 | $21.18 | $20.21 | 788,208 |
| 2021-12-10 | $22.54 | $22.66 | $21.72 | $21.98 | $20.97 | 383,324 |
| 2021-12-09 | $22.50 | $22.61 | $22.10 | $22.30 | $21.28 | 412,313 |
| 2021-12-08 | $22.72 | $23.50 | $22.31 | $22.78 | $21.73 | 497,476 |
| 2021-12-07 | $22.75 | $23.20 | $22.44 | $22.91 | $21.86 | 698,466 |
| 2021-12-06 | $22.06 | $22.73 | $21.27 | $22.57 | $21.53 | 615,913 |
| 2021-12-03 | $22.17 | $22.45 | $21.60 | $21.96 | $20.95 | 757,075 |
| 2021-12-02 | $21.84 | $22.63 | $21.83 | $22.50 | $21.47 | 550,709 |
| 2021-12-01 | $22.72 | $23.15 | $21.75 | $21.84 | $20.84 | 735,576 |
| 2021-11-30 | $23.25 | $23.73 | $22.32 | $22.69 | $21.65 | 941,307 |
| 2021-11-29 | $24.02 | $24.03 | $23.02 | $23.98 | $22.88 | 686,056 |
| 2021-11-26 | $23.16 | $23.79 | $23.00 | $23.63 | $22.54 | 600,713 |
| 2021-11-24 | $23.20 | $24.30 | $22.75 | $24.21 | $23.10 | 785,411 |
| 2021-11-23 | $23.37 | $23.69 | $22.60 | $23.23 | $22.16 | 585,851 |
| 2021-11-22 | $23.65 | $24.29 | $23.12 | $23.63 | $22.54 | 976,808 |
| 2021-11-19 | $22.88 | $23.46 | $22.34 | $22.70 | $21.66 | 495,932 |
| 2021-11-18 | $23.29 | $24.18 | $23.05 | $23.14 | $21.84 | 747,595 |
| 2021-11-17 | $23.70 | $24.12 | $23.17 | $23.22 | $21.91 | 689,298 |
| 2021-11-16 | $24.42 | $24.44 | $23.25 | $23.55 | $22.22 | 1,017,491 |
| 2021-11-15 | $26.14 | $26.44 | $24.54 | $24.73 | $23.34 | 775,157 |
| 2021-11-12 | $25.72 | $26.36 | $25.16 | $26.03 | $24.56 | 569,322 |
| 2021-11-11 | $26.50 | $26.51 | $25.73 | $25.89 | $24.43 | 780,185 |
| 2021-11-10 | $26.00 | $26.40 | $24.81 | $26.17 | $24.70 | 1,543,792 |
| 2021-11-09 | $24.26 | $25.35 | $24.08 | $25.17 | $23.75 | 959,949 |
| 2021-11-08 | $23.60 | $24.26 | $23.18 | $24.00 | $22.65 | 808,772 |
| 2021-11-05 | $24.20 | $24.32 | $22.59 | $23.04 | $21.74 | 989,052 |
| 2021-11-04 | $24.91 | $25.00 | $23.51 | $23.94 | $22.59 | 551,629 |
| 2021-11-03 | $23.90 | $25.08 | $23.73 | $24.64 | $23.25 | 993,315 |
| 2021-11-02 | $24.13 | $24.13 | $22.92 | $23.90 | $22.55 | 475,611 |
| 2021-11-01 | $23.42 | $24.30 | $23.42 | $24.13 | $22.77 | 583,776 |
| 2021-10-29 | $23.10 | $23.36 | $22.80 | $23.28 | $21.97 | 380,946 |
| 2021-10-28 | $22.34 | $23.20 | $22.12 | $23.18 | $21.87 | 493,880 |
| 2021-10-27 | $22.95 | $23.14 | $21.89 | $22.10 | $20.86 | 518,426 |
| 2021-10-26 | $23.80 | $24.20 | $22.56 | $23.15 | $21.85 | 603,534 |
| 2021-10-25 | $23.37 | $23.85 | $23.22 | $23.83 | $22.49 | 567,423 |
| 2021-10-22 | $23.30 | $23.53 | $22.77 | $23.42 | $22.10 | 345,047 |
| 2021-10-21 | $23.88 | $24.10 | $22.79 | $23.35 | $22.03 | 472,214 |
| 2021-10-20 | $23.41 | $23.82 | $22.51 | $23.79 | $22.45 | 562,071 |
| 2021-10-19 | $23.49 | $24.24 | $23.24 | $23.44 | $22.12 | 903,000 |
| 2021-10-18 | $22.25 | $23.18 | $22.25 | $23.07 | $21.77 | 669,461 |
| 2021-10-15 | $21.32 | $22.36 | $21.25 | $22.03 | $20.79 | 609,923 |
| 2021-10-14 | $22.37 | $22.37 | $20.97 | $21.08 | $19.89 | 912,714 |
| 2021-10-13 | $21.73 | $22.07 | $21.28 | $21.90 | $20.67 | 920,003 |
| 2021-10-12 | $21.50 | $22.10 | $21.30 | $21.81 | $20.58 | 530,915 |
| 2021-10-11 | $21.58 | $22.10 | $21.46 | $21.48 | $20.27 | 431,843 |
| 2021-10-08 | $22.00 | $22.00 | $21.15 | $21.48 | $20.27 | 552,847 |
| 2021-10-07 | $22.44 | $22.64 | $21.59 | $21.86 | $20.63 | 597,573 |
| 2021-10-06 | $21.62 | $22.19 | $21.30 | $21.93 | $20.69 | 528,158 |
| 2021-10-05 | $21.55 | $22.34 | $21.08 | $22.09 | $20.85 | 1,090,000 |
| 2021-10-04 | $24.10 | $24.40 | $21.07 | $21.17 | $19.98 | 2,110,055 |
| 2021-10-01 | $23.95 | $24.89 | $23.90 | $24.47 | $23.09 | 768,862 |
| 2021-09-30 | $24.08 | $24.35 | $23.51 | $23.71 | $22.37 | 849,439 |
| 2021-09-29 | $24.90 | $24.95 | $23.42 | $24.15 | $22.79 | 955,241 |
| 2021-09-28 | $25.12 | $25.43 | $24.30 | $24.85 | $23.45 | 785,280 |
| 2021-09-27 | $24.26 | $25.29 | $24.25 | $25.09 | $23.68 | 688,981 |
| 2021-09-24 | $23.70 | $24.78 | $23.55 | $24.29 | $22.92 | 543,108 |
| 2021-09-23 | $23.84 | $24.03 | $23.25 | $24.00 | $22.65 | 702,787 |
| 2021-09-22 | $23.35 | $23.98 | $23.35 | $23.42 | $22.10 | 646,710 |
| 2021-09-21 | $23.19 | $23.53 | $22.64 | $23.09 | $21.79 | 699,603 |
| 2021-09-20 | $23.50 | $24.02 | $22.31 | $22.64 | $21.36 | 1,333,456 |
| 2021-09-17 | $25.01 | $25.11 | $24.26 | $24.47 | $23.09 | 615,182 |
| 2021-09-16 | $25.25 | $25.44 | $24.70 | $24.73 | $23.34 | 837,231 |
| 2021-09-15 | $24.31 | $25.34 | $24.12 | $25.22 | $23.80 | 994,868 |
| 2021-09-14 | $23.85 | $24.26 | $22.88 | $24.04 | $22.69 | 1,774,506 |
| 2021-09-13 | $24.07 | $24.07 | $23.30 | $23.64 | $22.31 | 578,783 |
| 2021-09-10 | $23.89 | $24.03 | $23.62 | $23.74 | $22.40 | 748,477 |
| 2021-09-09 | $23.07 | $23.76 | $23.07 | $23.59 | $22.26 | 676,512 |
| 2021-09-08 | $23.93 | $23.97 | $22.62 | $23.18 | $21.87 | 772,530 |
| 2021-09-07 | $23.30 | $23.82 | $23.06 | $23.69 | $22.36 | 834,852 |
| 2021-09-03 | $22.77 | $23.31 | $22.43 | $23.28 | $21.97 | 968,930 |
| 2021-09-02 | $22.04 | $22.94 | $21.95 | $22.79 | $21.51 | 1,552,657 |
| 2021-09-01 | $21.12 | $22.01 | $20.89 | $21.84 | $20.61 | 1,750,186 |
| 2021-08-31 | $20.46 | $20.48 | $19.86 | $20.18 | $19.04 | 509,818 |
| 2021-08-30 | $20.86 | $20.88 | $20.07 | $20.57 | $19.41 | 437,848 |
| 2021-08-27 | $19.88 | $20.74 | $19.80 | $20.70 | $19.53 | 566,803 |
| 2021-08-26 | $20.20 | $20.22 | $19.60 | $19.90 | $18.78 | 656,181 |
| 2021-08-25 | $20.03 | $20.75 | $19.80 | $20.18 | $19.04 | 764,354 |
| 2021-08-24 | $19.97 | $20.31 | $19.54 | $20.09 | $18.96 | 998,897 |
| 2021-08-23 | $19.00 | $19.87 | $18.98 | $19.81 | $18.69 | 644,911 |
| 2021-08-20 | $18.32 | $18.97 | $18.04 | $18.88 | $17.82 | 561,135 |
| 2021-08-19 | $19.30 | $19.41 | $18.22 | $18.59 | $17.31 | 888,621 |
| 2021-08-18 | $19.08 | $20.08 | $18.98 | $19.64 | $18.29 | 679,186 |
| 2021-08-17 | $19.26 | $19.43 | $18.72 | $18.92 | $17.62 | 476,471 |
| 2021-08-16 | $19.12 | $19.52 | $18.60 | $19.38 | $18.05 | 412,538 |
| 2021-08-13 | $19.50 | $19.86 | $19.18 | $19.26 | $17.94 | 462,546 |
| 2021-08-12 | $19.38 | $19.53 | $18.96 | $19.52 | $18.18 | 467,014 |
| 2021-08-11 | $19.25 | $19.46 | $18.59 | $19.23 | $17.91 | 545,746 |
| 2021-08-10 | $17.90 | $19.23 | $17.80 | $19.11 | $17.80 | 812,552 |
| 2021-08-09 | $18.33 | $18.38 | $17.46 | $17.96 | $16.73 | 917,189 |
| 2021-08-06 | $18.68 | $18.72 | $17.67 | $18.35 | $17.09 | 686,172 |
| 2021-08-05 | $17.07 | $18.40 | $17.07 | $18.27 | $17.02 | 912,709 |
| 2021-08-04 | $17.36 | $17.36 | $16.66 | $17.14 | $15.96 | 1,062,488 |
| 2021-08-03 | $17.11 | $17.25 | $16.36 | $17.15 | $15.97 | 704,911 |
| 2021-08-02 | $17.79 | $17.98 | $17.21 | $17.25 | $16.07 | 657,281 |
| 2021-07-30 | $17.63 | $17.63 | $17.04 | $17.32 | $16.13 | 484,844 |
| 2021-07-29 | $17.00 | $17.82 | $16.83 | $17.78 | $16.56 | 669,523 |
| 2021-07-28 | $16.41 | $17.00 | $16.39 | $16.78 | $15.63 | 538,132 |
| 2021-07-27 | $17.02 | $17.12 | $16.12 | $16.34 | $15.22 | 659,031 |
| 2021-07-26 | $16.87 | $17.44 | $16.84 | $17.23 | $16.05 | 260,483 |
| 2021-07-23 | $17.33 | $17.42 | $16.59 | $16.83 | $15.67 | 417,952 |
| 2021-07-22 | $17.53 | $17.65 | $16.99 | $17.21 | $16.03 | 346,135 |
| 2021-07-21 | $16.61 | $17.55 | $16.60 | $17.48 | $16.28 | 609,862 |
| 2021-07-20 | $16.26 | $16.80 | $16.09 | $16.60 | $15.46 | 466,227 |
| 2021-07-19 | $15.78 | $16.42 | $15.30 | $16.14 | $15.03 | 733,643 |
| 2021-07-16 | $17.45 | $17.48 | $16.16 | $16.32 | $15.20 | 808,596 |
| 2021-07-15 | $17.00 | $17.37 | $16.69 | $16.93 | $15.77 | 536,171 |
| 2021-07-14 | $17.50 | $18.00 | $16.85 | $17.00 | $15.83 | 682,794 |
| 2021-07-13 | $18.04 | $18.20 | $17.42 | $17.52 | $16.32 | 917,040 |
| 2021-07-12 | $17.78 | $18.29 | $17.37 | $18.15 | $16.90 | 868,329 |
| 2021-07-09 | $17.60 | $18.00 | $17.23 | $17.77 | $16.55 | 1,034,883 |
| 2021-07-08 | $17.43 | $17.71 | $17.08 | $17.16 | $15.98 | 1,043,613 |
| 2021-07-07 | $18.10 | $18.23 | $17.54 | $18.10 | $16.86 | 835,646 |
| 2021-07-06 | $18.26 | $18.40 | $17.91 | $18.11 | $16.87 | 748,549 |
| 2021-07-02 | $18.73 | $18.73 | $17.66 | $18.25 | $17.00 | 677,168 |
| 2021-07-01 | $19.14 | $19.27 | $18.13 | $18.22 | $16.97 | 1,523,721 |
| 2021-06-30 | $19.37 | $19.86 | $19.26 | $19.57 | $18.23 | 612,229 |
| 2021-06-29 | $19.70 | $19.86 | $19.25 | $19.39 | $18.06 | 505,597 |
| 2021-06-28 | $20.90 | $20.90 | $19.55 | $19.68 | $18.33 | 793,879 |
| 2021-06-25 | $21.05 | $21.95 | $20.81 | $20.85 | $19.42 | 635,270 |
| 2021-06-24 | $20.40 | $21.17 | $20.10 | $21.01 | $19.57 | 802,313 |
| 2021-06-23 | $20.70 | $20.80 | $20.10 | $20.39 | $18.99 | 495,271 |
| 2021-06-22 | $20.73 | $20.89 | $20.05 | $20.65 | $19.23 | 410,418 |
| 2021-06-21 | $20.46 | $21.15 | $20.35 | $20.66 | $19.24 | 691,126 |
| 2021-06-18 | $19.92 | $20.70 | $19.85 | $20.32 | $18.92 | 651,466 |
| 2021-06-17 | $22.00 | $22.02 | $19.80 | $20.32 | $18.92 | 1,468,954 |
| 2021-06-16 | $20.20 | $21.57 | $19.70 | $21.39 | $19.92 | 647,163 |
| 2021-06-15 | $20.54 | $20.71 | $19.04 | $20.21 | $18.82 | 746,504 |
| 2021-06-14 | $21.10 | $21.50 | $19.92 | $20.16 | $18.78 | 1,024,887 |
| 2021-06-11 | $19.67 | $20.40 | $19.55 | $20.38 | $18.98 | 1,159,203 |
| 2021-06-10 | $19.00 | $19.39 | $18.61 | $19.23 | $17.91 | 1,206,006 |
| 2021-06-09 | $19.05 | $19.80 | $18.51 | $18.84 | $17.55 | 1,752,588 |
| 2021-06-08 | $16.84 | $17.15 | $16.70 | $17.02 | $15.85 | 354,885 |
| 2021-06-07 | $15.89 | $16.94 | $15.78 | $16.80 | $15.65 | 476,794 |
| 2021-06-04 | $16.06 | $16.14 | $15.65 | $15.76 | $14.68 | 178,071 |
| 2021-06-03 | $16.30 | $16.35 | $15.75 | $16.04 | $14.94 | 252,146 |
| 2021-06-02 | $17.16 | $17.16 | $16.21 | $16.41 | $15.28 | 282,098 |
| 2021-06-01 | $16.90 | $17.17 | $16.74 | $16.99 | $15.82 | 267,222 |
| 2021-05-28 | $16.49 | $17.00 | $16.26 | $16.74 | $15.59 | 227,491 |
| 2021-05-27 | $16.04 | $16.62 | $15.76 | $16.42 | $15.29 | 246,743 |
| 2021-05-26 | $15.85 | $15.94 | $15.25 | $15.84 | $14.75 | 488,125 |
| 2021-05-25 | $17.17 | $17.24 | $15.88 | $16.01 | $14.91 | 429,823 |
| 2021-05-24 | $17.10 | $17.46 | $16.78 | $17.15 | $15.97 | 252,776 |
| 2021-05-21 | $17.10 | $17.21 | $16.67 | $16.97 | $15.80 | 287,089 |
| 2021-05-20 | $17.21 | $17.29 | $16.35 | $17.20 | $15.79 | 474,764 |
| 2021-05-19 | $16.38 | $17.18 | $16.00 | $17.14 | $15.73 | 624,709 |
| 2021-05-18 | $16.42 | $16.93 | $16.20 | $16.49 | $15.13 | 503,053 |
| 2021-05-17 | $15.42 | $16.45 | $15.29 | $16.18 | $14.85 | 532,774 |
| 2021-05-14 | $15.28 | $15.55 | $14.84 | $15.36 | $14.10 | 401,885 |
| 2021-05-13 | $15.24 | $15.78 | $14.76 | $15.10 | $13.86 | 347,965 |
| 2021-05-12 | $14.89 | $15.74 | $14.67 | $15.17 | $13.92 | 589,588 |
| 2021-05-11 | $14.80 | $15.42 | $14.54 | $14.99 | $13.76 | 505,019 |
| 2021-05-10 | $15.27 | $16.09 | $15.10 | $15.35 | $14.09 | 993,672 |
| 2021-05-07 | $14.70 | $15.20 | $14.54 | $14.90 | $13.68 | 344,988 |
| 2021-05-06 | $14.98 | $15.10 | $14.33 | $14.49 | $13.30 | 441,546 |
| 2021-05-05 | $14.65 | $14.93 | $14.60 | $14.90 | $13.68 | 330,841 |
| 2021-05-04 | $14.80 | $14.80 | $14.11 | $14.66 | $13.46 | 325,386 |
| 2021-05-03 | $14.07 | $14.84 | $13.90 | $14.71 | $13.50 | 649,013 |
| 2021-04-30 | $13.72 | $14.04 | $13.69 | $13.90 | $12.76 | 199,459 |
| 2021-04-29 | $14.19 | $14.19 | $13.55 | $13.85 | $12.71 | 231,217 |
| 2021-04-28 | $13.98 | $14.20 | $13.77 | $13.99 | $12.84 | 189,822 |
| 2021-04-27 | $14.01 | $14.14 | $13.66 | $13.86 | $12.72 | 250,013 |
| 2021-04-26 | $13.98 | $14.01 | $13.75 | $13.94 | $12.79 | 271,067 |
| 2021-04-23 | $13.30 | $13.85 | $13.26 | $13.71 | $12.58 | 217,205 |
| 2021-04-22 | $13.59 | $13.76 | $13.32 | $13.32 | $12.23 | 224,034 |
| 2021-04-21 | $13.12 | $13.72 | $12.95 | $13.58 | $12.46 | 393,904 |
| 2021-04-20 | $13.83 | $13.97 | $12.86 | $13.01 | $11.94 | 377,570 |
| 2021-04-19 | $13.66 | $14.08 | $13.55 | $13.83 | $12.69 | 378,115 |
| 2021-04-16 | $13.44 | $13.63 | $13.17 | $13.57 | $12.45 | 267,160 |
| 2021-04-15 | $13.50 | $13.71 | $13.31 | $13.37 | $12.27 | 526,948 |
| 2021-04-14 | $12.84 | $13.50 | $12.84 | $13.42 | $12.32 | 657,745 |
| 2021-04-13 | $12.95 | $12.98 | $12.52 | $12.82 | $11.77 | 348,868 |
| 2021-04-12 | $13.25 | $13.29 | $12.56 | $12.91 | $11.85 | 999,799 |
| 2021-04-09 | $13.25 | $13.89 | $12.91 | $13.29 | $12.20 | 2,242,587 |
| 2021-04-08 | $14.50 | $14.52 | $13.90 | $14.06 | $12.90 | 610,993 |
| 2021-04-07 | $14.26 | $14.69 | $14.16 | $14.50 | $13.31 | 225,263 |
| 2021-04-06 | $14.24 | $14.68 | $14.21 | $14.32 | $13.14 | 192,664 |
| 2021-04-05 | $14.90 | $15.10 | $14.12 | $14.34 | $13.16 | 352,109 |
| 2021-04-01 | $14.11 | $14.80 | $14.11 | $14.76 | $13.55 | 180,834 |
| 2021-03-31 | $14.25 | $14.42 | $14.10 | $14.10 | $12.94 | 247,620 |
| 2021-03-30 | $14.10 | $14.59 | $13.72 | $14.42 | $13.23 | 314,903 |
| 2021-03-29 | $15.66 | $15.68 | $14.15 | $14.20 | $13.03 | 465,047 |
| 2021-03-26 | $15.65 | $15.76 | $14.84 | $15.29 | $14.03 | 376,460 |
| 2021-03-25 | $14.00 | $15.38 | $13.50 | $15.13 | $13.89 | 682,239 |
| 2021-03-24 | $15.39 | $15.90 | $14.02 | $14.06 | $12.90 | 518,611 |
| 2021-03-23 | $17.81 | $17.85 | $14.85 | $14.90 | $13.68 | 1,069,142 |
| 2021-03-22 | $16.27 | $17.67 | $16.10 | $17.55 | $16.11 | 897,240 |
| 2021-03-19 | $15.82 | $16.14 | $15.17 | $16.08 | $14.76 | 371,432 |
| 2021-03-18 | $15.60 | $16.79 | $15.60 | $15.75 | $14.46 | 513,313 |
| 2021-03-17 | $15.00 | $15.76 | $14.80 | $15.69 | $14.40 | 258,208 |
| 2021-03-16 | $15.90 | $15.90 | $15.06 | $15.29 | $14.03 | 263,931 |
| 2021-03-15 | $15.39 | $15.85 | $15.01 | $15.80 | $14.50 | 335,210 |
| 2021-03-12 | $15.36 | $15.54 | $14.91 | $15.14 | $13.90 | 391,918 |
| 2021-03-11 | $14.95 | $15.67 | $14.69 | $15.33 | $14.07 | 383,106 |
| 2021-03-10 | $14.46 | $14.71 | $14.15 | $14.52 | $13.33 | 348,165 |
| 2021-03-09 | $13.55 | $14.19 | $13.16 | $14.10 | $12.94 | 336,410 |
| 2021-03-08 | $12.70 | $13.70 | $12.70 | $12.98 | $11.91 | 375,294 |
| 2021-03-05 | $13.85 | $14.02 | $12.11 | $12.69 | $11.65 | 615,118 |
| 2021-03-04 | $14.70 | $14.70 | $13.21 | $13.55 | $12.44 | 613,857 |
| 2021-03-03 | $14.85 | $15.42 | $14.19 | $14.66 | $13.46 | 325,421 |
| 2021-03-02 | $14.44 | $14.85 | $14.28 | $14.63 | $13.43 | 301,066 |
| 2021-03-01 | $16.05 | $16.09 | $14.20 | $14.38 | $13.20 | 647,957 |
| 2021-02-26 | $14.84 | $16.48 | $14.80 | $15.52 | $14.24 | 973,346 |
| 2021-02-25 | $15.15 | $16.05 | $14.40 | $14.98 | $13.75 | 567,342 |
| 2021-02-24 | $14.58 | $15.29 | $14.22 | $15.28 | $14.02 | 404,197 |
| 2021-02-23 | $13.99 | $14.57 | $13.30 | $14.21 | $13.04 | 365,055 |
| 2021-02-22 | $14.25 | $14.62 | $14.13 | $14.48 | $13.29 | 233,983 |
| 2021-02-19 | $13.80 | $14.49 | $13.69 | $14.25 | $13.08 | 211,723 |
| 2021-02-18 | $14.18 | $14.40 | $13.36 | $13.52 | $12.41 | 440,701 |
| 2021-02-17 | $14.57 | $14.78 | $14.07 | $14.50 | $13.31 | 445,869 |
| 2021-02-16 | $15.50 | $15.55 | $14.41 | $14.87 | $13.65 | 617,711 |
| 2021-02-12 | $13.27 | $15.36 | $13.01 | $15.05 | $13.81 | 2,148,058 |
| 2021-02-11 | $13.10 | $13.25 | $12.61 | $12.88 | $11.82 | 233,284 |
| 2021-02-10 | $13.53 | $13.53 | $12.66 | $13.04 | $11.97 | 443,409 |
| 2021-02-09 | $13.80 | $13.85 | $13.29 | $13.35 | $12.25 | 463,083 |
| 2021-02-08 | $13.01 | $13.27 | $12.86 | $13.15 | $12.07 | 340,541 |
| 2021-02-05 | $12.96 | $12.98 | $12.12 | $12.80 | $11.75 | 434,309 |
| 2021-02-04 | $12.15 | $12.95 | $12.11 | $12.87 | $11.81 | 403,751 |
| 2021-02-03 | $12.20 | $12.42 | $12.00 | $12.15 | $11.15 | 426,207 |
| 2021-02-02 | $12.59 | $12.75 | $11.93 | $12.08 | $11.09 | 703,868 |
| 2021-02-01 | $12.08 | $12.40 | $11.81 | $12.29 | $11.28 | 496,069 |
| 2021-01-29 | $11.65 | $12.42 | $11.37 | $11.85 | $10.88 | 660,473 |
| 2021-01-28 | $12.17 | $12.43 | $11.75 | $11.75 | $10.78 | 339,689 |
| 2021-01-27 | $12.14 | $12.57 | $11.30 | $11.95 | $10.97 | 955,485 |
| 2021-01-26 | $12.96 | $12.96 | $12.15 | $12.26 | $11.25 | 791,558 |
| 2021-01-25 | $13.47 | $13.47 | $12.89 | $12.91 | $11.85 | 1,008,195 |
| 2021-01-22 | $13.41 | $13.50 | $12.96 | $13.10 | $12.02 | 3,086,538 |
| 2021-01-21 | $15.93 | $16.09 | $14.72 | $14.90 | $13.68 | 296,397 |
| 2021-01-20 | $15.68 | $16.19 | $15.50 | $15.70 | $14.41 | 183,579 |
| 2021-01-19 | $16.86 | $17.18 | $15.30 | $15.52 | $14.24 | 392,714 |
| 2021-01-15 | $17.40 | $17.69 | $15.63 | $16.54 | $15.18 | 517,603 |
| 2021-01-14 | $16.50 | $17.14 | $16.30 | $17.14 | $15.73 | 488,855 |
| 2021-01-13 | $16.02 | $16.62 | $16.00 | $16.26 | $14.92 | 445,192 |
| 2021-01-12 | $15.10 | $15.92 | $15.00 | $15.62 | $14.34 | 865,040 |
| 2021-01-11 | $13.29 | $14.90 | $13.27 | $14.90 | $13.68 | 364,637 |
| 2021-01-08 | $13.05 | $13.65 | $13.05 | $13.15 | $12.07 | 238,101 |
| 2021-01-07 | $12.42 | $13.04 | $12.40 | $12.98 | $11.91 | 169,933 |
| 2021-01-06 | $12.10 | $12.44 | $12.10 | $12.31 | $11.30 | 139,569 |
| 2021-01-05 | $11.84 | $12.10 | $11.76 | $12.02 | $11.03 | 101,403 |
| 2021-01-04 | $12.00 | $12.10 | $11.42 | $11.75 | $10.78 | 126,592 |
| 2020-12-31 | $11.79 | $11.92 | $11.75 | $11.89 | $10.91 | 58,661 |
| 2020-12-30 | $11.35 | $12.00 | $11.35 | $11.71 | $10.75 | 108,933 |
| 2020-12-29 | $12.00 | $12.08 | $11.15 | $11.35 | $10.42 | 144,375 |
| 2020-12-28 | $11.60 | $12.02 | $11.53 | $12.00 | $11.01 | 193,877 |
| 2020-12-24 | $11.45 | $11.46 | $11.33 | $11.46 | $10.52 | 62,723 |
| 2020-12-23 | $11.35 | $11.40 | $11.13 | $11.35 | $10.42 | 110,562 |
| 2020-12-22 | $11.00 | $11.34 | $10.85 | $11.14 | $10.22 | 132,749 |
| 2020-12-21 | $11.15 | $11.17 | $10.83 | $10.93 | $10.03 | 102,869 |
| 2020-12-18 | $11.19 | $11.19 | $11.05 | $11.15 | $10.23 | 141,663 |
| 2020-12-17 | $10.80 | $11.13 | $10.80 | $11.05 | $10.14 | 179,745 |
| 2020-12-16 | $10.68 | $10.75 | $10.41 | $10.53 | $9.66 | 49,286 |
| 2020-12-15 | $10.74 | $10.79 | $10.51 | $10.62 | $9.75 | 54,918 |
| 2020-12-14 | $10.78 | $10.98 | $10.55 | $10.60 | $9.73 | 97,502 |
| 2020-12-11 | $10.49 | $10.76 | $10.40 | $10.71 | $9.83 | 77,779 |
| 2020-12-10 | $10.24 | $10.49 | $10.16 | $10.48 | $9.62 | 69,272 |
| 2020-12-09 | $10.39 | $10.45 | $10.21 | $10.21 | $9.37 | 41,223 |
| 2020-12-08 | $10.50 | $10.50 | $10.10 | $10.39 | $9.54 | 83,415 |
| 2020-12-07 | $10.60 | $10.60 | $10.37 | $10.50 | $9.64 | 65,354 |
| 2020-12-04 | $10.10 | $10.61 | $9.85 | $10.46 | $9.60 | 144,591 |
| 2020-12-03 | $9.97 | $10.30 | $9.97 | $10.13 | $9.30 | 62,477 |
| 2020-12-02 | $10.20 | $10.20 | $9.95 | $9.97 | $9.15 | 45,608 |
| 2020-12-01 | $9.83 | $10.20 | $9.60 | $10.15 | $9.32 | 132,020 |
| 2020-11-30 | $9.45 | $9.74 | $9.32 | $9.48 | $8.70 | 135,243 |
| 2020-11-27 | $9.21 | $9.50 | $9.00 | $9.45 | $8.67 | 37,642 |
| 2020-11-25 | $9.00 | $9.18 | $8.78 | $9.10 | $8.35 | 79,009 |
| 2020-11-24 | $9.21 | $9.32 | $8.98 | $9.06 | $8.32 | 56,677 |
| 2020-11-23 | $9.25 | $9.25 | $9.05 | $9.15 | $8.40 | 101,123 |
| 2020-11-20 | $9.02 | $9.25 | $8.50 | $9.20 | $8.44 | 58,531 |
| 2020-11-19 | $9.21 | $9.22 | $8.95 | $9.21 | $8.45 | 43,503 |
| 2020-11-18 | $9.40 | $9.48 | $8.90 | $9.21 | $8.45 | 93,463 |
| 2020-11-17 | $8.89 | $9.40 | $8.54 | $9.39 | $8.62 | 135,199 |
| 2020-11-16 | $8.12 | $8.85 | $8.04 | $8.76 | $8.04 | 55,734 |
| 2020-11-13 | $7.85 | $8.08 | $7.70 | $7.77 | $7.13 | 14,933 |
| 2020-11-12 | $8.34 | $8.67 | $7.70 | $7.74 | $7.10 | 30,310 |
| 2020-11-11 | $8.80 | $9.20 | $8.05 | $8.25 | $7.57 | 347,127 |
| 2020-11-10 | $7.70 | $8.96 | $7.70 | $8.80 | $8.08 | 210,113 |
| 2020-11-09 | $7.11 | $7.88 | $7.11 | $7.72 | $7.09 | 93,872 |
| 2020-11-06 | $6.90 | $7.14 | $6.75 | $7.00 | $6.42 | 16,873 |
| 2020-11-05 | $6.89 | $7.16 | $6.73 | $6.87 | $6.31 | 34,913 |
| 2020-11-04 | $7.09 | $7.10 | $6.78 | $6.87 | $6.31 | 10,720 |
| 2020-11-03 | $6.86 | $7.10 | $6.86 | $7.02 | $6.44 | 18,501 |
| 2020-11-02 | $6.94 | $6.94 | $6.76 | $6.78 | $6.22 | 15,818 |
| 2020-10-30 | $6.70 | $6.99 | $6.33 | $6.78 | $6.22 | 40,977 |
| 2020-10-29 | $6.90 | $7.00 | $6.71 | $6.75 | $6.20 | 16,288 |
| 2020-10-28 | $7.25 | $7.37 | $6.76 | $6.81 | $6.25 | 42,025 |
| 2020-10-27 | $7.16 | $7.58 | $7.01 | $7.45 | $6.84 | 35,141 |
| 2020-10-26 | $7.40 | $7.41 | $7.03 | $7.14 | $6.55 | 31,481 |
| 2020-10-23 | $7.62 | $7.62 | $7.44 | $7.48 | $6.87 | 15,778 |
| 2020-10-22 | $7.64 | $7.76 | $7.41 | $7.59 | $6.97 | 22,235 |
| 2020-10-21 | $7.60 | $7.79 | $7.35 | $7.73 | $7.09 | 35,778 |
| 2020-10-20 | $7.56 | $7.82 | $7.48 | $7.70 | $7.07 | 41,804 |
| 2020-10-19 | $7.54 | $7.69 | $7.49 | $7.56 | $6.94 | 37,884 |
| 2020-10-16 | $7.50 | $7.50 | $7.33 | $7.49 | $6.87 | 22,735 |
| 2020-10-15 | $7.10 | $7.51 | $7.01 | $7.48 | $6.87 | 21,243 |
| 2020-10-14 | $7.26 | $7.30 | $7.10 | $7.21 | $6.62 | 11,267 |
| 2020-10-13 | $7.43 | $7.50 | $6.57 | $7.33 | $6.73 | 111,873 |
| 2020-10-12 | $7.80 | $7.82 | $7.33 | $7.38 | $6.77 | 63,919 |
| 2020-10-09 | $7.60 | $7.84 | $7.58 | $7.80 | $7.16 | 42,475 |
| 2020-10-08 | $7.25 | $7.64 | $7.22 | $7.62 | $6.99 | 59,787 |
| 2020-10-07 | $6.92 | $7.30 | $6.92 | $7.22 | $6.63 | 19,146 |
| 2020-10-06 | $7.20 | $7.20 | $6.84 | $6.90 | $6.33 | 54,978 |
| 2020-10-05 | $7.00 | $7.50 | $7.00 | $7.20 | $6.61 | 59,666 |
| 2020-10-02 | $6.77 | $6.98 | $6.66 | $6.95 | $6.38 | 31,537 |
| 2020-10-01 | $6.90 | $6.97 | $6.62 | $6.90 | $6.33 | 53,376 |
| 2020-09-30 | $7.02 | $7.02 | $6.79 | $6.90 | $6.33 | 61,168 |
| 2020-09-29 | $6.35 | $6.96 | $6.35 | $6.90 | $6.33 | 157,497 |
| 2020-09-28 | $6.07 | $6.30 | $6.07 | $6.25 | $5.74 | 71,505 |
| 2020-09-25 | $6.01 | $6.12 | $5.97 | $6.07 | $5.57 | 69,445 |
| 2020-09-24 | $5.74 | $6.05 | $5.74 | $6.01 | $5.52 | 58,110 |
| 2020-09-23 | $5.70 | $6.05 | $5.54 | $5.79 | $5.31 | 68,915 |
| 2020-09-22 | $5.70 | $5.70 | $5.54 | $5.64 | $5.18 | 20,591 |
| 2020-09-21 | $5.93 | $5.98 | $5.54 | $5.66 | $5.19 | 42,914 |
| 2020-09-18 | $5.58 | $6.05 | $5.51 | $5.89 | $5.41 | 142,871 |
| 2020-09-17 | $5.59 | $5.75 | $5.41 | $5.41 | $4.97 | 57,740 |
| 2020-09-16 | $5.80 | $6.00 | $5.66 | $5.72 | $5.25 | 175,798 |
| 2020-09-15 | $5.67 | $5.85 | $5.67 | $5.75 | $5.28 | 68,990 |
| 2020-09-14 | $5.49 | $5.79 | $5.49 | $5.68 | $5.21 | 121,928 |
| 2020-09-11 | $5.52 | $5.59 | $5.35 | $5.43 | $4.98 | 50,468 |
| 2020-09-10 | $5.35 | $5.52 | $5.34 | $5.52 | $5.07 | 22,988 |
| 2020-09-09 | $5.38 | $5.38 | $5.18 | $5.27 | $4.84 | 12,231 |
| 2020-09-08 | $5.45 | $5.45 | $5.15 | $5.29 | $4.86 | 21,784 |
| 2020-09-04 | $5.52 | $5.52 | $5.20 | $5.47 | $5.02 | 62,779 |
| 2020-09-03 | $5.68 | $5.70 | $5.41 | $5.59 | $5.13 | 38,236 |
| 2020-09-02 | $5.65 | $5.75 | $5.54 | $5.75 | $5.28 | 18,097 |
| 2020-09-01 | $5.70 | $5.70 | $5.59 | $5.66 | $5.19 | 8,747 |
| 2020-08-31 | $5.76 | $5.76 | $5.64 | $5.73 | $5.26 | 26,330 |
| 2020-08-28 | $5.74 | $5.77 | $5.67 | $5.75 | $5.28 | 46,725 |
| 2020-08-27 | $5.47 | $5.67 | $5.47 | $5.60 | $5.14 | 70,960 |
| 2020-08-26 | $5.65 | $5.67 | $5.31 | $5.53 | $5.08 | 62,541 |
| 2020-08-25 | $5.67 | $5.71 | $5.58 | $5.59 | $5.13 | 24,723 |
| 2020-08-24 | $5.60 | $5.70 | $5.53 | $5.65 | $5.19 | 26,361 |
| 2020-08-21 | $5.66 | $5.69 | $5.56 | $5.62 | $5.16 | 8,780 |
| 2020-08-20 | $5.66 | $5.66 | $5.51 | $5.65 | $5.18 | 16,630 |
| 2020-08-19 | $5.48 | $5.60 | $5.48 | $5.56 | $5.10 | 29,515 |
| 2020-08-18 | $5.68 | $5.68 | $5.51 | $5.52 | $5.07 | 18,529 |
| 2020-08-17 | $5.69 | $5.69 | $5.50 | $5.61 | $5.15 | 40,491 |
| 2020-08-14 | $5.10 | $5.69 | $5.10 | $5.59 | $5.13 | 71,654 |
| 2020-08-13 | $5.17 | $5.42 | $5.06 | $5.19 | $4.76 | 61,189 |
| 2020-08-12 | $5.09 | $5.23 | $5.09 | $5.20 | $4.77 | 15,359 |
| 2020-08-11 | $5.16 | $5.16 | $5.06 | $5.10 | $4.68 | 36,395 |
| 2020-08-10 | $4.93 | $5.18 | $4.91 | $4.97 | $4.56 | 66,245 |
| 2020-08-07 | $4.66 | $4.88 | $4.66 | $4.77 | $4.38 | 33,478 |
| 2020-08-06 | $4.87 | $4.87 | $4.69 | $4.74 | $4.35 | 57,640 |
| 2020-08-05 | $4.63 | $4.87 | $4.51 | $4.63 | $4.25 | 55,019 |
| 2020-08-04 | $4.41 | $4.61 | $4.41 | $4.53 | $4.16 | 35,442 |
| 2020-08-03 | $4.34 | $4.45 | $4.32 | $4.35 | $3.99 | 22,026 |
| 2020-07-31 | $4.42 | $4.44 | $4.31 | $4.37 | $4.01 | 18,378 |
| 2020-07-30 | $4.36 | $4.47 | $4.36 | $4.41 | $4.05 | 3,564 |
| 2020-07-29 | $4.44 | $4.54 | $4.36 | $4.40 | $4.04 | 17,034 |
| 2020-07-28 | $4.44 | $4.51 | $4.35 | $4.36 | $4.00 | 9,380 |
| 2020-07-27 | $4.35 | $4.41 | $4.28 | $4.41 | $4.05 | 50,582 |
| 2020-07-24 | $4.45 | $4.55 | $4.45 | $4.49 | $4.12 | 12,588 |
| 2020-07-23 | $4.39 | $4.57 | $4.38 | $4.38 | $4.02 | 38,690 |
| 2020-07-22 | $4.31 | $4.39 | $4.24 | $4.34 | $3.98 | 41,966 |
| 2020-07-21 | $4.30 | $4.44 | $4.27 | $4.31 | $3.96 | 51,431 |
| 2020-07-20 | $4.32 | $4.32 | $4.22 | $4.29 | $3.94 | 43,545 |
| 2020-07-17 | $4.38 | $4.45 | $4.30 | $4.30 | $3.95 | 48,376 |
| 2020-07-16 | $4.22 | $4.39 | $4.22 | $4.27 | $3.92 | 10,777 |
| 2020-07-15 | $4.04 | $4.36 | $4.04 | $4.23 | $3.88 | 28,826 |
| 2020-07-14 | $4.09 | $4.15 | $4.02 | $4.11 | $3.77 | 27,454 |
| 2020-07-13 | $4.12 | $4.23 | $4.10 | $4.12 | $3.78 | 7,050 |
| 2020-07-10 | $4.07 | $4.24 | $4.03 | $4.22 | $3.87 | 46,693 |
| 2020-07-09 | $4.25 | $4.25 | $4.06 | $4.15 | $3.81 | 10,385 |
| 2020-07-08 | $4.14 | $4.25 | $4.04 | $4.25 | $3.90 | 12,421 |
| 2020-07-07 | $4.22 | $4.28 | $4.03 | $4.14 | $3.80 | 39,112 |
| 2020-07-06 | $4.23 | $4.37 | $4.11 | $4.18 | $3.84 | 52,442 |
| 2020-07-02 | $4.21 | $4.30 | $4.18 | $4.26 | $3.91 | 10,642 |
| 2020-07-01 | $4.25 | $4.33 | $4.07 | $4.31 | $3.96 | 21,247 |
| 2020-06-30 | $4.22 | $4.35 | $4.16 | $4.24 | $3.89 | 11,489 |
| 2020-06-29 | $4.21 | $4.40 | $4.18 | $4.26 | $3.91 | 24,681 |
| 2020-06-26 | $4.41 | $4.41 | $4.02 | $4.15 | $3.81 | 47,410 |
| 2020-06-25 | $4.51 | $4.51 | $4.30 | $4.36 | $4.00 | 65,838 |
| 2020-06-24 | $4.43 | $4.44 | $4.25 | $4.44 | $4.08 | 17,497 |
| 2020-06-23 | $4.54 | $4.71 | $4.45 | $4.48 | $4.11 | 49,179 |
| 2020-06-22 | $4.53 | $4.53 | $4.35 | $4.40 | $4.04 | 9,514 |
| 2020-06-19 | $4.65 | $4.65 | $4.44 | $4.53 | $4.16 | 22,818 |
| 2020-06-18 | $4.39 | $4.59 | $4.39 | $4.46 | $4.09 | 12,178 |
| 2020-06-17 | $4.57 | $4.57 | $4.34 | $4.48 | $4.11 | 31,434 |
| 2020-06-16 | $4.88 | $4.97 | $4.53 | $4.53 | $4.16 | 22,888 |
| 2020-06-15 | $4.34 | $4.53 | $4.15 | $4.53 | $4.16 | 36,721 |
| 2020-06-12 | $4.58 | $4.79 | $4.47 | $4.62 | $4.24 | 37,399 |
| 2020-06-11 | $4.51 | $4.55 | $4.26 | $4.31 | $3.96 | 59,250 |
| 2020-06-10 | $4.96 | $4.96 | $4.85 | $4.85 | $4.45 | 23,298 |
| 2020-06-09 | $5.00 | $5.05 | $4.85 | $5.01 | $4.60 | 67,187 |
| 2020-06-08 | $4.99 | $5.22 | $4.50 | $5.20 | $4.77 | 82,096 |
| 2020-06-05 | $4.52 | $4.90 | $4.13 | $4.68 | $4.30 | 208,400 |
| 2020-06-04 | $4.31 | $4.57 | $4.21 | $4.44 | $4.08 | 111,018 |
| 2020-06-03 | $4.25 | $4.32 | $4.13 | $4.28 | $3.93 | 87,027 |
| 2020-06-02 | $4.19 | $4.25 | $4.19 | $4.20 | $3.85 | 6,081 |
| 2020-06-01 | $4.02 | $4.40 | $4.02 | $4.19 | $3.85 | 17,980 |
| 2020-05-29 | $4.24 | $4.26 | $4.11 | $4.16 | $3.82 | 33,895 |
| 2020-05-28 | $4.69 | $4.70 | $4.31 | $4.31 | $3.96 | 63,964 |
| 2020-05-27 | $4.69 | $4.69 | $4.43 | $4.59 | $4.21 | 49,417 |
| 2020-05-26 | $4.46 | $4.60 | $4.38 | $4.54 | $4.17 | 38,334 |
| 2020-05-22 | $4.40 | $4.49 | $4.38 | $4.46 | $4.09 | 21,856 |
| 2020-05-21 | $4.48 | $4.66 | $4.41 | $4.41 | $4.05 | 17,869 |
| 2020-05-20 | $4.30 | $4.55 | $4.20 | $4.49 | $4.12 | 96,946 |
| 2020-05-19 | $4.23 | $4.36 | $4.18 | $4.21 | $3.86 | 18,060 |
| 2020-05-18 | $4.19 | $4.35 | $4.04 | $4.34 | $3.98 | 48,200 |
| 2020-05-15 | $3.71 | $4.15 | $3.71 | $4.10 | $3.76 | 81,223 |
| 2020-05-14 | $3.95 | $4.02 | $3.70 | $3.84 | $3.52 | 81,598 |
| 2020-05-13 | $4.54 | $4.54 | $4.09 | $4.09 | $3.75 | 87,401 |
| 2020-05-12 | $4.18 | $4.50 | $4.18 | $4.50 | $4.13 | 156,769 |
| 2020-05-11 | $4.28 | $4.28 | $4.01 | $4.23 | $3.88 | 41,389 |
| 2020-05-08 | $4.27 | $4.32 | $4.18 | $4.24 | $3.89 | 25,557 |
| 2020-05-07 | $4.21 | $4.27 | $4.12 | $4.24 | $3.89 | 27,755 |
| 2020-05-06 | $4.47 | $4.47 | $4.12 | $4.17 | $3.83 | 19,551 |
| 2020-05-05 | $4.22 | $4.48 | $4.08 | $4.34 | $3.98 | 57,591 |
| 2020-05-04 | $4.47 | $4.47 | $4.20 | $4.20 | $3.85 | 18,468 |
| 2020-05-01 | $4.96 | $4.96 | $4.31 | $4.47 | $4.10 | 30,822 |
| 2020-04-30 | $4.76 | $4.86 | $4.59 | $4.83 | $4.43 | 44,308 |
| 2020-04-29 | $4.87 | $5.07 | $4.71 | $4.78 | $4.39 | 56,336 |
| 2020-04-28 | $4.73 | $4.73 | $4.61 | $4.69 | $4.30 | 35,192 |
| 2020-04-27 | $4.28 | $4.72 | $4.24 | $4.71 | $4.32 | 59,313 |
| 2020-04-24 | $4.41 | $4.41 | $4.08 | $4.17 | $3.83 | 29,812 |
| 2020-04-23 | $4.35 | $4.49 | $4.28 | $4.34 | $3.98 | 34,200 |
| 2020-04-22 | $4.23 | $4.38 | $4.15 | $4.32 | $3.96 | 50,848 |
| 2020-04-21 | $4.00 | $4.21 | $3.86 | $4.04 | $3.71 | 18,228 |
| 2020-04-20 | $4.17 | $4.20 | $4.02 | $4.12 | $3.78 | 24,119 |
| 2020-04-17 | $4.12 | $4.20 | $3.89 | $4.17 | $3.83 | 16,050 |
| 2020-04-16 | $4.00 | $4.06 | $3.77 | $3.88 | $3.56 | 20,926 |
| 2020-04-15 | $4.05 | $4.20 | $3.89 | $4.01 | $3.68 | 26,950 |
| 2020-04-14 | $3.85 | $4.34 | $3.84 | $4.32 | $3.96 | 54,766 |
| 2020-04-13 | $3.85 | $3.85 | $3.63 | $3.84 | $3.52 | 28,606 |
| 2020-04-09 | $3.92 | $4.04 | $3.66 | $3.81 | $3.50 | 22,877 |
| 2020-04-08 | $3.58 | $3.77 | $3.48 | $3.75 | $3.44 | 31,627 |
| 2020-04-07 | $3.56 | $3.57 | $3.38 | $3.52 | $3.23 | 13,247 |
| 2020-04-06 | $3.02 | $3.59 | $3.02 | $3.34 | $3.07 | 18,032 |
| 2020-04-03 | $3.45 | $3.45 | $3.01 | $3.01 | $2.76 | 10,464 |
| 2020-04-02 | $3.42 | $3.54 | $3.17 | $3.41 | $3.13 | 34,149 |
| 2020-04-01 | $3.75 | $3.81 | $3.57 | $3.66 | $3.36 | 23,604 |
| 2020-03-31 | $3.70 | $3.85 | $3.69 | $3.70 | $3.40 | 21,917 |
| 2020-03-30 | $4.00 | $4.00 | $3.70 | $3.72 | $3.41 | 22,212 |
| 2020-03-27 | $4.18 | $4.22 | $3.53 | $3.98 | $3.65 | 29,180 |
| 2020-03-26 | $3.86 | $4.24 | $3.85 | $4.24 | $3.89 | 33,128 |
| 2020-03-25 | $3.48 | $3.79 | $3.35 | $3.72 | $3.41 | 56,938 |
| 2020-03-24 | $3.17 | $3.31 | $2.97 | $3.29 | $3.02 | 115,970 |
| 2020-03-23 | $3.10 | $3.11 | $2.84 | $2.89 | $2.65 | 35,420 |
| 2020-03-20 | $2.83 | $3.29 | $2.74 | $3.10 | $2.85 | 31,111 |
| 2020-03-19 | $3.07 | $3.12 | $2.61 | $2.70 | $2.48 | 65,387 |
| 2020-03-18 | $3.22 | $3.33 | $2.83 | $2.97 | $2.73 | 130,998 |
| 2020-03-17 | $3.56 | $3.75 | $3.40 | $3.49 | $3.20 | 34,083 |
| 2020-03-16 | $3.95 | $3.95 | $3.43 | $3.55 | $3.26 | 126,938 |
| 2020-03-13 | $4.00 | $4.29 | $3.84 | $4.29 | $3.94 | 37,690 |
| 2020-03-12 | $4.40 | $4.44 | $3.77 | $3.83 | $3.52 | 32,185 |
| 2020-03-11 | $4.92 | $4.92 | $4.46 | $4.48 | $4.11 | 83,161 |
| 2020-03-10 | $5.16 | $5.26 | $4.85 | $5.04 | $4.63 | 64,718 |
| 2020-03-09 | $4.98 | $4.98 | $4.60 | $4.71 | $4.32 | 110,243 |
| 2020-03-06 | $5.36 | $5.51 | $5.00 | $5.18 | $4.75 | 73,089 |
| 2020-03-05 | $5.71 | $5.81 | $5.13 | $5.19 | $4.76 | 97,122 |
| 2020-03-04 | $5.54 | $6.01 | $5.52 | $5.74 | $5.27 | 156,919 |
| 2020-03-03 | $5.35 | $5.75 | $5.35 | $5.55 | $5.09 | 45,325 |
| 2020-03-02 | $6.11 | $6.24 | $5.28 | $5.30 | $4.86 | 55,073 |
| 2020-02-28 | $5.74 | $6.00 | $5.59 | $5.88 | $5.40 | 114,180 |
| 2020-02-27 | $6.50 | $6.50 | $5.87 | $5.97 | $5.48 | 144,722 |
| 2020-02-26 | $6.55 | $7.00 | $6.51 | $6.54 | $6.00 | 39,754 |
| 2020-02-25 | $7.28 | $7.46 | $6.53 | $6.53 | $5.99 | 31,302 |
| 2020-02-24 | $7.68 | $7.68 | $7.30 | $7.35 | $6.75 | 28,178 |
| 2020-02-21 | $7.78 | $7.96 | $7.70 | $7.79 | $7.15 | 12,887 |
| 2020-02-20 | $7.67 | $7.78 | $7.58 | $7.78 | $7.14 | 14,247 |
| 2020-02-19 | $7.64 | $7.83 | $7.56 | $7.67 | $7.04 | 19,473 |
| 2020-02-18 | $7.70 | $7.80 | $7.62 | $7.69 | $7.06 | 15,868 |
| 2020-02-14 | $7.66 | $7.88 | $7.50 | $7.87 | $7.22 | 23,224 |
| 2020-02-13 | $7.76 | $7.86 | $7.67 | $7.69 | $7.06 | 7,143 |
| 2020-02-12 | $7.58 | $7.89 | $7.58 | $7.87 | $7.22 | 28,180 |
| 2020-02-11 | $7.45 | $7.64 | $7.41 | $7.56 | $6.94 | 15,459 |
| 2020-02-10 | $7.57 | $7.57 | $7.25 | $7.38 | $6.77 | 40,240 |
| 2020-02-07 | $7.50 | $7.65 | $7.50 | $7.64 | $7.01 | 18,885 |
| 2020-02-06 | $7.65 | $7.65 | $7.52 | $7.53 | $6.91 | 25,804 |
| 2020-02-05 | $7.45 | $7.79 | $7.44 | $7.60 | $6.98 | 24,322 |
| 2020-02-04 | $7.35 | $7.46 | $7.29 | $7.45 | $6.84 | 43,297 |
| 2020-02-03 | $7.45 | $7.45 | $7.27 | $7.28 | $6.68 | 47,889 |
| 2020-01-31 | $7.45 | $7.48 | $7.25 | $7.31 | $6.71 | 38,727 |
| 2020-01-30 | $7.90 | $7.90 | $7.37 | $7.49 | $6.87 | 13,830 |
| 2020-01-29 | $7.87 | $7.99 | $7.66 | $7.66 | $7.03 | 4,311 |
| 2020-01-28 | $7.66 | $7.92 | $7.58 | $7.62 | $6.99 | 72,816 |
| 2020-01-27 | $7.96 | $7.96 | $7.65 | $7.65 | $7.02 | 19,713 |
| 2020-01-24 | $7.96 | $7.96 | $7.77 | $7.87 | $7.22 | 27,960 |
| 2020-01-23 | $8.13 | $8.13 | $7.85 | $7.96 | $7.31 | 42,413 |
| 2020-01-22 | $8.19 | $8.30 | $8.10 | $8.13 | $7.46 | 33,882 |
| 2020-01-21 | $8.26 | $8.37 | $8.05 | $8.18 | $7.51 | 56,206 |
| 2020-01-17 | $8.43 | $8.47 | $8.33 | $8.39 | $7.70 | 9,955 |
| 2020-01-16 | $8.35 | $8.50 | $8.20 | $8.43 | $7.74 | 60,958 |
| 2020-01-15 | $8.53 | $8.54 | $8.32 | $8.40 | $7.71 | 37,235 |
| 2020-01-14 | $8.64 | $8.70 | $8.52 | $8.53 | $7.83 | 13,606 |
| 2020-01-13 | $8.70 | $8.70 | $8.34 | $8.67 | $7.96 | 46,324 |
| 2020-01-10 | $8.69 | $8.79 | $8.62 | $8.70 | $7.98 | 36,513 |
| 2020-01-09 | $8.51 | $8.85 | $8.51 | $8.61 | $7.90 | 80,436 |
| 2020-01-08 | $8.55 | $8.56 | $8.39 | $8.47 | $7.77 | 67,123 |
| 2020-01-07 | $8.46 | $8.54 | $8.44 | $8.50 | $7.80 | 21,499 |
| 2020-01-06 | $8.34 | $8.54 | $8.34 | $8.52 | $7.82 | 52,621 |
| 2020-01-03 | $8.50 | $8.63 | $8.36 | $8.40 | $7.71 | 57,223 |
| 2020-01-02 | $8.95 | $8.95 | $8.53 | $8.61 | $7.90 | 36,205 |
| 2019-12-31 | $8.63 | $8.91 | $8.63 | $8.83 | $8.10 | 27,102 |
| 2019-12-30 | $8.97 | $8.97 | $8.70 | $8.74 | $8.02 | 30,670 |
| 2019-12-27 | $9.08 | $9.17 | $8.98 | $8.99 | $8.25 | 45,525 |
| 2019-12-26 | $9.10 | $9.25 | $9.00 | $9.04 | $8.30 | 25,799 |
| 2019-12-24 | $9.01 | $9.09 | $8.94 | $9.08 | $8.33 | 44,737 |
| 2019-12-23 | $9.01 | $9.03 | $8.82 | $8.96 | $8.22 | 35,587 |
| 2019-12-20 | $8.85 | $9.05 | $8.85 | $8.93 | $8.20 | 55,623 |
| 2019-12-19 | $8.73 | $8.95 | $8.73 | $8.78 | $8.06 | 48,938 |
| 2019-12-18 | $8.45 | $8.75 | $8.45 | $8.73 | $8.01 | 130,043 |
| 2019-12-17 | $8.26 | $8.45 | $8.24 | $8.39 | $7.70 | 43,440 |
| 2019-12-16 | $8.15 | $8.41 | $8.13 | $8.18 | $7.51 | 29,095 |
| 2019-12-13 | $8.35 | $8.37 | $8.21 | $8.22 | $7.54 | 16,379 |
| 2019-12-12 | $8.34 | $8.52 | $8.31 | $8.41 | $7.72 | 54,942 |
| 2019-12-11 | $8.50 | $8.50 | $8.24 | $8.39 | $7.70 | 18,250 |
| 2019-12-10 | $8.53 | $8.67 | $8.37 | $8.46 | $7.76 | 17,600 |
| 2019-12-09 | $8.66 | $8.76 | $8.57 | $8.58 | $7.87 | 37,787 |
| 2019-12-06 | $8.65 | $8.90 | $8.57 | $8.66 | $7.95 | 37,624 |
| 2019-12-05 | $8.65 | $8.84 | $8.65 | $8.72 | $8.00 | 21,802 |
| 2019-12-04 | $8.75 | $8.81 | $8.65 | $8.68 | $7.97 | 22,163 |
| 2019-12-03 | $8.59 | $8.76 | $8.50 | $8.71 | $7.99 | 127,037 |
| 2019-12-02 | $8.90 | $8.90 | $8.60 | $8.65 | $7.94 | 39,506 |
| 2019-11-29 | $8.74 | $8.89 | $8.60 | $8.89 | $8.16 | 26,561 |
| 2019-11-27 | $8.39 | $8.74 | $8.39 | $8.70 | $7.98 | 119,636 |
| 2019-11-26 | $8.03 | $8.53 | $7.96 | $8.35 | $7.66 | 55,546 |
| 2019-11-25 | $7.65 | $8.14 | $7.65 | $8.00 | $7.34 | 104,935 |
| 2019-11-22 | $7.79 | $7.79 | $7.63 | $7.64 | $7.01 | 1,584,044 |
| 2019-11-21 | $7.63 | $7.79 | $7.61 | $7.75 | $7.11 | 87,437 |
| 2019-11-20 | $7.55 | $7.79 | $7.55 | $7.69 | $7.06 | 9,020 |
| 2019-11-19 | $7.70 | $7.78 | $7.52 | $7.69 | $7.06 | 19,784 |
| 2019-11-18 | $7.80 | $7.80 | $7.67 | $7.76 | $7.12 | 23,300 |
| 2019-11-15 | $7.67 | $7.80 | $7.55 | $7.74 | $7.10 | 50,029 |
| 2019-11-14 | $7.47 | $7.58 | $7.42 | $7.58 | $6.96 | 65,023 |
| 2019-11-13 | $7.53 | $7.53 | $7.39 | $7.46 | $6.85 | 36,570 |
| 2019-11-12 | $7.36 | $7.40 | $7.30 | $7.39 | $6.78 | 104,046 |
| 2019-11-11 | $7.19 | $7.37 | $7.19 | $7.37 | $6.76 | 91,316 |
| 2019-11-08 | $7.28 | $7.33 | $7.18 | $7.22 | $6.63 | 17,819 |
| 2019-11-07 | $7.37 | $7.38 | $7.18 | $7.22 | $6.63 | 42,232 |
| 2019-11-06 | $7.40 | $7.42 | $7.13 | $7.30 | $6.70 | 54,858 |
| 2019-11-05 | $7.41 | $7.47 | $7.29 | $7.36 | $6.76 | 34,141 |
| 2019-11-04 | $7.39 | $7.52 | $7.24 | $7.35 | $6.75 | 41,016 |
| 2019-11-01 | $7.40 | $7.40 | $7.31 | $7.38 | $6.77 | 5,880 |
| 2019-10-31 | $7.45 | $7.45 | $7.30 | $7.40 | $6.79 | 19,052 |
| 2019-10-30 | $7.47 | $7.52 | $7.31 | $7.44 | $6.83 | 3,138 |
| 2019-10-29 | $7.55 | $7.55 | $7.30 | $7.37 | $6.76 | 23,035 |
| 2019-10-28 | $7.52 | $7.67 | $7.42 | $7.50 | $6.88 | 23,048 |
| 2019-10-25 | $7.40 | $7.54 | $7.32 | $7.45 | $6.84 | 82,825 |
| 2019-10-24 | $7.45 | $7.57 | $7.33 | $7.40 | $6.79 | 23,986 |
| 2019-10-23 | $7.38 | $7.58 | $7.33 | $7.50 | $6.88 | 27,898 |
| 2019-10-22 | $7.43 | $7.44 | $7.28 | $7.38 | $6.77 | 21,853 |
| 2019-10-21 | $7.52 | $7.59 | $7.35 | $7.43 | $6.82 | 32,957 |
| 2019-10-18 | $7.45 | $7.71 | $7.38 | $7.52 | $6.90 | 63,914 |
| 2019-10-17 | $7.59 | $7.61 | $7.35 | $7.46 | $6.85 | 29,555 |
| 2019-10-16 | $7.53 | $7.70 | $7.40 | $7.63 | $7.00 | 35,585 |
| 2019-10-15 | $7.47 | $7.56 | $7.26 | $7.48 | $6.87 | 95,177 |
| 2019-10-14 | $7.70 | $7.79 | $7.37 | $7.52 | $6.90 | 52,706 |
| 2019-10-11 | $7.90 | $8.02 | $7.65 | $7.68 | $7.05 | 130,821 |
| 2019-10-10 | $8.20 | $8.29 | $7.70 | $7.90 | $7.25 | 148,490 |
| 2019-10-09 | $7.82 | $8.28 | $7.82 | $8.10 | $7.43 | 185,013 |
| 2019-10-08 | $7.77 | $7.95 | $7.72 | $7.85 | $7.20 | 36,688 |
| 2019-10-07 | $7.80 | $8.25 | $7.70 | $7.75 | $7.11 | 69,530 |
| 2019-10-04 | $7.50 | $7.82 | $7.50 | $7.82 | $7.18 | 81,920 |
| 2019-10-03 | $7.42 | $7.73 | $7.42 | $7.43 | $6.82 | 55,600 |
| 2019-10-02 | $7.50 | $7.66 | $7.32 | $7.40 | $6.79 | 62,435 |
| 2019-10-01 | $7.74 | $7.97 | $7.41 | $7.48 | $6.87 | 54,255 |
| 2019-09-30 | $8.16 | $8.16 | $7.63 | $7.65 | $7.02 | 67,557 |
| 2019-09-27 | $7.70 | $7.95 | $7.56 | $7.95 | $7.30 | 821,818 |
| 2019-09-26 | $7.60 | $8.19 | $7.60 | $7.76 | $7.12 | 125,848 |
| 2019-09-25 | $7.40 | $7.63 | $7.25 | $7.60 | $6.98 | 281,444 |
| 2019-09-24 | $7.63 | $7.74 | $7.55 | $7.70 | $7.07 | 52,469 |
| 2019-09-23 | $7.60 | $7.80 | $7.42 | $7.55 | $6.93 | 34,389 |
| 2019-09-20 | $7.83 | $7.84 | $7.58 | $7.80 | $7.16 | 13,259 |
| 2019-09-19 | $6.82 | $7.86 | $6.82 | $7.70 | $7.07 | 72,757 |
| 2019-09-18 | $7.09 | $7.09 | $6.79 | $6.79 | $6.23 | 968 |
| 2019-09-17 | $6.86 | $6.90 | $6.86 | $6.90 | $6.33 | 1,220 |
| 2019-09-16 | $6.78 | $6.90 | $6.74 | $6.85 | $6.29 | 3,310 |
| 2019-09-13 | $6.78 | $6.94 | $6.77 | $6.85 | $6.29 | 11,667 |
| 2019-09-12 | $6.79 | $6.80 | $6.68 | $6.80 | $6.24 | 3,407 |
| 2019-09-11 | $6.78 | $6.80 | $6.68 | $6.70 | $6.15 | 17,106 |
| 2019-09-10 | $6.52 | $6.85 | $6.52 | $6.84 | $6.28 | 22,148 |
| 2019-09-09 | $6.56 | $6.85 | $6.45 | $6.45 | $5.92 | 19,681 |
| 2019-09-06 | $6.48 | $6.69 | $6.37 | $6.59 | $6.05 | 2,257 |
| 2019-09-05 | $6.70 | $6.75 | $6.52 | $6.52 | $5.98 | 14,019 |
| 2019-09-04 | $6.38 | $6.85 | $6.30 | $6.65 | $6.10 | 35,927 |
| 2019-09-03 | $6.55 | $6.67 | $6.25 | $6.38 | $5.86 | 26,195 |
| 2019-08-30 | $6.71 | $6.71 | $6.46 | $6.64 | $6.09 | 6,049 |
| 2019-08-29 | $6.61 | $6.82 | $6.55 | $6.71 | $6.16 | 6,518 |
| 2019-08-28 | $6.68 | $6.80 | $6.44 | $6.75 | $6.20 | 4,389 |
| 2019-08-27 | $6.73 | $6.80 | $6.39 | $6.48 | $5.95 | 7,935 |
| 2019-08-26 | $6.57 | $6.80 | $6.57 | $6.75 | $6.20 | 6,325 |
| 2019-08-23 | $6.84 | $6.85 | $6.49 | $6.56 | $6.02 | 8,626 |
| 2019-08-22 | $6.93 | $7.00 | $6.75 | $6.92 | $6.35 | 3,429 |
| 2019-08-21 | $6.85 | $7.14 | $6.85 | $6.95 | $6.38 | 22,674 |
| 2019-08-20 | $6.85 | $6.96 | $6.65 | $6.95 | $6.38 | 3,641 |
| 2019-08-19 | $7.36 | $7.36 | $6.61 | $6.97 | $6.40 | 8,454 |
| 2019-08-16 | $6.92 | $6.95 | $6.61 | $6.75 | $6.20 | 9,168 |
| 2019-08-15 | $6.93 | $7.12 | $6.83 | $6.83 | $6.27 | 1,729 |
| 2019-08-14 | $7.07 | $7.15 | $6.96 | $6.97 | $6.40 | 1,609 |
| 2019-08-13 | $6.99 | $7.20 | $6.76 | $7.03 | $6.45 | 7,486 |
| 2019-08-12 | $7.05 | $7.38 | $7.04 | $7.06 | $6.48 | 27,988 |
| 2019-08-09 | $7.33 | $7.50 | $7.00 | $7.00 | $6.42 | 30,808 |
| 2019-08-08 | $7.35 | $7.54 | $7.28 | $7.41 | $6.80 | 4,476 |
| 2019-08-07 | $7.75 | $7.75 | $7.15 | $7.25 | $6.65 | 19,250 |
| 2019-08-06 | $7.62 | $8.05 | $7.57 | $7.85 | $7.20 | 26,549 |
| 2019-08-05 | $7.39 | $7.74 | $7.39 | $7.54 | $6.92 | 9,712 |
| 2019-08-02 | $7.65 | $7.65 | $7.35 | $7.45 | $6.84 | 10,085 |
| 2019-08-01 | $8.00 | $8.00 | $7.48 | $7.65 | $7.02 | 15,506 |
| 2019-07-31 | $7.84 | $7.93 | $7.57 | $7.93 | $7.28 | 13,624 |
| 2019-07-30 | $7.72 | $7.91 | $7.72 | $7.77 | $7.13 | 5,462 |
| 2019-07-29 | $7.70 | $7.95 | $7.70 | $7.77 | $7.13 | 8,240 |
| 2019-07-26 | $7.75 | $8.12 | $7.58 | $7.70 | $7.07 | 17,627 |
| 2019-07-25 | $8.09 | $8.23 | $7.70 | $7.80 | $7.16 | 26,751 |
| 2019-07-24 | $8.59 | $8.59 | $8.12 | $8.13 | $7.46 | 14,549 |
| 2019-07-23 | $8.33 | $8.54 | $8.33 | $8.51 | $7.81 | 12,168 |
| 2019-07-22 | $8.18 | $8.30 | $8.08 | $8.29 | $7.61 | 28,861 |
| 2019-07-19 | $8.18 | $8.36 | $8.08 | $8.11 | $7.44 | 8,513 |
| 2019-07-18 | $8.27 | $8.50 | $8.08 | $8.08 | $7.42 | 15,301 |
| 2019-07-17 | $8.37 | $8.40 | $8.21 | $8.35 | $7.66 | 10,865 |
| 2019-07-16 | $8.10 | $8.40 | $8.05 | $8.20 | $7.53 | 20,508 |
| 2019-07-15 | $7.95 | $8.31 | $7.95 | $8.00 | $7.34 | 15,249 |
| 2019-07-12 | $7.96 | $8.15 | $7.88 | $7.88 | $7.23 | 49,945 |
| 2019-07-11 | $7.77 | $7.94 | $7.70 | $7.94 | $7.29 | 9,552 |
| 2019-07-10 | $7.79 | $7.82 | $7.59 | $7.77 | $7.13 | 15,674 |
| 2019-07-09 | $8.03 | $8.10 | $7.60 | $7.79 | $7.15 | 17,284 |
| 2019-07-08 | $8.15 | $8.37 | $8.00 | $8.07 | $7.41 | 50,264 |
| 2019-07-05 | $7.98 | $8.68 | $7.92 | $8.15 | $7.48 | 58,791 |
| 2019-07-03 | $7.50 | $8.28 | $7.30 | $7.90 | $7.25 | 96,193 |
| 2019-07-02 | $7.28 | $7.50 | $7.28 | $7.38 | $6.77 | 15,116 |
| 2019-07-01 | $7.40 | $7.50 | $7.09 | $7.09 | $6.51 | 13,355 |
| 2019-06-28 | $7.40 | $7.50 | $7.31 | $7.38 | $6.77 | 18,614 |
| 2019-06-27 | $7.47 | $7.50 | $7.20 | $7.44 | $6.83 | 1,320 |
| 2019-06-26 | $7.23 | $7.45 | $7.09 | $7.45 | $6.84 | 11,572 |
| 2019-06-25 | $7.32 | $7.32 | $6.86 | $7.27 | $6.67 | 11,719 |
| 2019-06-24 | $7.48 | $7.51 | $7.25 | $7.25 | $6.65 | 9,102 |
| 2019-06-21 | $7.45 | $7.61 | $7.34 | $7.50 | $6.88 | 14,751 |
| 2019-06-20 | $7.50 | $7.50 | $7.37 | $7.41 | $6.80 | 19,481 |
| 2019-06-19 | $7.19 | $7.60 | $7.19 | $7.40 | $6.79 | 37,042 |
| 2019-06-18 | $6.99 | $7.25 | $6.85 | $7.25 | $6.65 | 15,139 |
| 2019-06-17 | $7.19 | $7.19 | $6.83 | $7.01 | $6.43 | 9,192 |
| 2019-06-14 | $7.25 | $7.25 | $7.08 | $7.08 | $6.50 | 4,220 |
| 2019-06-13 | $7.30 | $7.30 | $7.06 | $7.25 | $6.65 | 19,012 |
| 2019-06-12 | $7.05 | $7.19 | $6.95 | $6.97 | $6.40 | 21,141 |
| 2019-06-11 | $7.15 | $7.20 | $6.78 | $7.04 | $6.46 | 41,786 |
| 2019-06-10 | $7.24 | $7.66 | $7.07 | $7.11 | $6.53 | 33,921 |
| 2019-06-07 | $7.00 | $7.30 | $6.78 | $7.23 | $6.64 | 32,910 |
| 2019-06-06 | $6.62 | $7.14 | $6.62 | $7.00 | $6.42 | 35,061 |
| 2019-06-05 | $6.66 | $7.18 | $6.53 | $6.60 | $6.06 | 42,862 |
| 2019-06-04 | $6.75 | $6.75 | $6.45 | $6.61 | $6.07 | 8,500 |
| 2019-06-03 | $6.96 | $7.03 | $6.66 | $6.66 | $6.11 | 9,239 |
| 2019-05-31 | $7.11 | $7.29 | $6.66 | $6.69 | $6.14 | 29,512 |
| 2019-05-30 | $6.77 | $7.54 | $6.77 | $7.26 | $6.66 | 35,951 |
| 2019-05-29 | $6.79 | $6.80 | $6.70 | $6.79 | $6.23 | 21,112 |
| 2019-05-28 | $6.79 | $6.88 | $6.79 | $6.80 | $6.24 | 8,163 |
| 2019-05-24 | $6.64 | $6.88 | $6.61 | $6.85 | $6.29 | 18,406 |
| 2019-05-23 | $6.50 | $6.59 | $6.32 | $6.58 | $6.04 | 11,131 |
| 2019-05-22 | $6.47 | $6.59 | $6.47 | $6.59 | $6.05 | 697 |
| 2019-05-21 | $6.48 | $6.56 | $6.40 | $6.56 | $6.02 | 5,765 |
| 2019-05-20 | $6.52 | $6.64 | $6.31 | $6.51 | $5.97 | 14,320 |
| 2019-05-17 | $6.50 | $6.54 | $6.31 | $6.52 | $5.98 | 6,450 |
| 2019-05-16 | $6.42 | $6.59 | $6.42 | $6.44 | $5.91 | 8,246 |
| 2019-05-15 | $6.25 | $6.51 | $6.25 | $6.46 | $5.93 | 38,462 |
| 2019-05-14 | $5.99 | $6.28 | $5.99 | $6.28 | $5.76 | 3,010 |
| 2019-05-13 | $6.01 | $6.12 | $5.73 | $6.08 | $5.58 | 5,228 |
| 2019-05-10 | $6.14 | $6.41 | $6.11 | $6.18 | $5.67 | 9,182 |
| 2019-05-09 | $6.05 | $6.18 | $5.70 | $6.17 | $5.66 | 16,857 |
| 2019-05-08 | $5.89 | $6.18 | $5.80 | $6.13 | $5.63 | 17,065 |
| 2019-05-07 | $5.85 | $5.90 | $5.71 | $5.90 | $5.42 | 19,275 |
| 2019-05-06 | $5.68 | $5.92 | $5.45 | $5.92 | $5.43 | 10,617 |
| 2019-05-03 | $5.47 | $5.70 | $5.12 | $5.70 | $5.23 | 37,985 |
| 2019-05-02 | $5.38 | $5.50 | $5.38 | $5.50 | $5.05 | 2,330 |
| 2019-05-01 | $5.59 | $5.59 | $5.45 | $5.45 | $5.00 | 5,004 |
| 2019-04-30 | $5.56 | $5.60 | $5.25 | $5.60 | $5.14 | 19,785 |
| 2019-04-29 | $5.46 | $5.69 | $5.46 | $5.56 | $5.10 | 4,813 |
| 2019-04-26 | $5.60 | $5.60 | $5.08 | $5.46 | $5.01 | 52,199 |
| 2019-04-25 | $5.53 | $5.72 | $5.51 | $5.64 | $5.18 | 4,190 |
| 2019-04-24 | $5.39 | $5.60 | $5.39 | $5.53 | $5.08 | 2,209 |
| 2019-04-23 | $5.14 | $5.45 | $5.14 | $5.41 | $4.97 | 14,670 |
| 2019-04-22 | $5.16 | $5.38 | $5.05 | $5.05 | $4.63 | 6,087 |
| 2019-04-18 | $5.22 | $5.24 | $5.03 | $5.05 | $4.63 | 13,457 |
| 2019-04-17 | $5.50 | $5.50 | $5.20 | $5.20 | $4.77 | 6,664 |
| 2019-04-16 | $5.42 | $5.44 | $5.35 | $5.43 | $4.98 | 3,043 |
| 2019-04-15 | $5.56 | $5.61 | $5.34 | $5.47 | $5.02 | 10,854 |
| 2019-04-12 | $5.49 | $5.85 | $5.41 | $5.60 | $5.14 | 20,637 |
| 2019-04-11 | $5.50 | $5.56 | $5.40 | $5.42 | $4.97 | 3,948 |
| 2019-04-10 | $5.47 | $5.56 | $5.29 | $5.54 | $5.08 | 11,814 |
| 2019-04-09 | $5.40 | $5.64 | $5.32 | $5.41 | $4.97 | 15,892 |
| 2019-04-08 | $5.48 | $5.48 | $5.25 | $5.39 | $4.95 | 46,561 |
| 2019-04-05 | $5.71 | $5.87 | $5.53 | $5.53 | $5.08 | 24,536 |
| 2019-04-04 | $5.48 | $5.72 | $5.23 | $5.72 | $5.25 | 45,324 |
| 2019-04-03 | $6.00 | $6.00 | $5.46 | $5.53 | $5.08 | 45,842 |
| 2019-04-02 | $5.84 | $5.99 | $5.84 | $5.90 | $5.42 | 4,733 |
| 2019-04-01 | $5.84 | $5.98 | $5.77 | $5.78 | $5.30 | 12,620 |
| 2019-03-29 | $5.79 | $5.97 | $5.72 | $5.79 | $5.31 | 5,623 |
| 2019-03-28 | $5.83 | $5.89 | $5.67 | $5.75 | $5.28 | 22,984 |
| 2019-03-27 | $5.55 | $6.25 | $5.06 | $5.86 | $5.38 | 107,719 |
| 2019-03-26 | $5.61 | $6.15 | $5.61 | $5.61 | $5.15 | 51,791 |
| 2019-03-25 | $5.75 | $6.11 | $5.51 | $5.65 | $5.19 | 30,977 |
| 2019-03-22 | $0.75 | $0.77 | $0.72 | $0.72 | $5.29 | 22,732 |
| 2019-03-21 | $0.77 | $0.79 | $0.72 | $0.75 | $5.51 | 24,989 |
| 2019-03-20 | $0.80 | $0.83 | $0.76 | $0.79 | $5.80 | 22,775 |
| 2019-03-19 | $0.84 | $0.85 | $0.79 | $0.79 | $5.76 | 8,446 |
| 2019-03-18 | $0.79 | $0.84 | $0.79 | $0.81 | $5.95 | 2,365 |
| 2019-03-15 | $0.78 | $0.81 | $0.78 | $0.78 | $5.73 | 2,381 |
| 2019-03-14 | $0.81 | $0.82 | $0.79 | $0.81 | $5.95 | 4,989 |
| 2019-03-13 | $0.82 | $0.82 | $0.79 | $0.80 | $5.87 | 6,052 |
| 2019-03-12 | $0.81 | $0.83 | $0.79 | $0.80 | $5.87 | 11,898 |
| 2019-03-11 | $0.80 | $0.82 | $0.79 | $0.80 | $5.87 | 15,916 |
| 2019-03-08 | $0.80 | $0.85 | $0.80 | $0.80 | $5.87 | 10,625 |
| 2019-03-07 | $0.81 | $0.85 | $0.79 | $0.85 | $6.24 | 605 |
| 2019-03-06 | $0.81 | $0.87 | $0.79 | $0.84 | $6.17 | 29,278 |
| 2019-03-05 | $0.77 | $0.82 | $0.76 | $0.80 | $5.87 | 17,057 |
| 2019-03-04 | $0.81 | $0.81 | $0.77 | $0.80 | $5.87 | 3,440 |
| 2019-03-01 | $0.80 | $0.81 | $0.80 | $0.80 | $5.87 | 4,956 |
| 2019-02-28 | $0.78 | $0.80 | $0.76 | $0.79 | $5.80 | 1,149 |
| 2019-02-27 | $0.76 | $0.80 | $0.76 | $0.76 | $5.58 | 5,283 |
| 2019-02-26 | $0.81 | $0.81 | $0.76 | $0.76 | $5.58 | 5,073 |
| 2019-02-25 | $0.80 | $0.80 | $0.79 | $0.80 | $5.87 | 2,497 |
| 2019-02-22 | $0.80 | $0.82 | $0.77 | $0.79 | $5.82 | 1,560 |
| 2019-02-21 | $0.79 | $0.81 | $0.77 | $0.80 | $5.87 | 2,306 |
| 2019-02-20 | $0.79 | $0.83 | $0.78 | $0.82 | $6.02 | 5,644 |
| 2019-02-19 | $0.76 | $0.81 | $0.75 | $0.81 | $5.95 | 8,314 |
| 2019-02-15 | $0.78 | $0.81 | $0.75 | $0.77 | $5.65 | 4,773 |
| 2019-02-14 | $0.77 | $0.81 | $0.77 | $0.80 | $5.87 | 1,674 |
| 2019-02-13 | $0.80 | $0.80 | $0.75 | $0.79 | $5.80 | 6,250 |
| 2019-02-12 | $0.76 | $0.81 | $0.75 | $0.77 | $5.65 | 7,399 |
| 2019-02-11 | $0.82 | $0.83 | $0.77 | $0.78 | $5.73 | 1,796 |
| 2019-02-08 | $0.77 | $0.81 | $0.75 | $0.81 | $5.95 | 2,713 |
| 2019-02-07 | $0.79 | $0.79 | $0.77 | $0.79 | $5.80 | 4,636 |
| 2019-02-06 | $0.79 | $0.82 | $0.79 | $0.79 | $5.80 | 5,698 |
| 2019-02-05 | $0.81 | $0.83 | $0.79 | $0.79 | $5.80 | 5,966 |
| 2019-02-04 | $0.85 | $0.85 | $0.79 | $0.80 | $5.87 | 4,172 |
| 2019-02-01 | $0.79 | $0.87 | $0.79 | $0.84 | $6.17 | 11,874 |
| 2019-01-31 | $0.79 | $0.83 | $0.79 | $0.79 | $5.80 | 5,539 |
| 2019-01-30 | $0.83 | $0.84 | $0.79 | $0.81 | $5.95 | 2,130 |
| 2019-01-29 | $0.83 | $0.85 | $0.79 | $0.82 | $6.02 | 2,876 |
| 2019-01-28 | $0.83 | $0.87 | $0.83 | $0.83 | $6.09 | 1,952 |
| 2019-01-25 | $0.83 | $0.87 | $0.79 | $0.85 | $6.24 | 3,370 |
| 2019-01-24 | $0.83 | $0.86 | $0.83 | $0.86 | $6.31 | 671 |
| 2019-01-23 | $0.84 | $0.88 | $0.81 | $0.81 | $5.95 | 2,330 |
| 2019-01-22 | $0.88 | $0.88 | $0.83 | $0.85 | $6.26 | 2,451 |
| 2019-01-18 | $0.79 | $0.88 | $0.79 | $0.86 | $6.31 | 16,489 |
| 2019-01-17 | $0.80 | $0.80 | $0.79 | $0.80 | $5.87 | 2,709 |
| 2019-01-16 | $0.79 | $0.80 | $0.79 | $0.80 | $5.87 | 2,483 |
| 2019-01-15 | $0.79 | $0.79 | $0.73 | $0.79 | $5.80 | 2,102 |
| 2019-01-14 | $0.78 | $0.79 | $0.77 | $0.79 | $5.80 | 5,741 |
| 2019-01-11 | $0.79 | $0.79 | $0.72 | $0.75 | $5.51 | 9,880 |
| 2019-01-10 | $0.76 | $0.79 | $0.76 | $0.79 | $5.80 | 1,784 |
| 2019-01-09 | $0.72 | $0.78 | $0.68 | $0.76 | $5.58 | 3,543 |
| 2019-01-08 | $0.74 | $0.75 | $0.70 | $0.75 | $5.51 | 10,213 |
| 2019-01-07 | $0.70 | $0.76 | $0.66 | $0.73 | $5.36 | 3,542 |
| 2019-01-04 | $0.67 | $0.73 | $0.65 | $0.72 | $5.29 | 6,367 |
| 2019-01-03 | $0.70 | $0.70 | $0.65 | $0.67 | $4.92 | 3,730 |
| 2019-01-02 | $0.64 | $0.70 | $0.58 | $0.70 | $5.10 | 20,281 |
| 2018-12-31 | $0.71 | $0.71 | $0.62 | $0.62 | $4.55 | 15,473 |
| 2018-12-28 | $0.58 | $0.74 | $0.58 | $0.66 | $4.85 | 11,044 |
| 2018-12-27 | $0.59 | $0.59 | $0.52 | $0.58 | $4.26 | 47,924 |
| 2018-12-26 | $0.52 | $0.59 | $0.50 | $0.58 | $4.26 | 25,894 |
| 2018-12-24 | $0.52 | $0.57 | $0.52 | $0.53 | $3.89 | 2,581 |
| 2018-12-21 | $0.59 | $0.60 | $0.53 | $0.56 | $4.11 | 48,558 |
| 2018-12-20 | $0.60 | $0.61 | $0.54 | $0.59 | $4.33 | 25,734 |
| 2018-12-19 | $0.52 | $0.60 | $0.52 | $0.59 | $4.33 | 8,801 |
| 2018-12-18 | $0.67 | $0.69 | $0.53 | $0.56 | $4.11 | 67,996 |
| 2018-12-17 | $0.65 | $0.73 | $0.60 | $0.73 | $5.36 | 41,915 |
| 2018-12-14 | $0.72 | $0.72 | $0.63 | $0.64 | $4.70 | 17,537 |
| 2018-12-13 | $0.69 | $0.74 | $0.69 | $0.73 | $5.37 | 24,826 |
| 2018-12-12 | $0.70 | $0.74 | $0.70 | $0.71 | $5.21 | 23,872 |
| 2018-12-11 | $0.76 | $0.77 | $0.69 | $0.71 | $5.21 | 20,912 |
| 2018-12-10 | $0.78 | $0.78 | $0.73 | $0.73 | $5.36 | 19,507 |
| 2018-12-07 | $0.71 | $0.75 | $0.68 | $0.75 | $5.51 | 12,897 |
| 2018-12-06 | $0.80 | $0.80 | $0.73 | $0.74 | $5.42 | 16,391 |
| 2018-12-04 | $0.77 | $0.81 | $0.77 | $0.81 | $5.95 | 16,110 |
| 2018-12-03 | $0.84 | $0.86 | $0.77 | $0.79 | $5.80 | 19,992 |
| 2018-11-30 | $0.83 | $0.87 | $0.82 | $0.82 | $6.02 | 8,280 |
| 2018-11-29 | $0.85 | $0.87 | $0.82 | $0.83 | $6.09 | 17,273 |
| 2018-11-28 | $0.90 | $0.91 | $0.83 | $0.87 | $6.39 | 36,118 |
| 2018-11-27 | $0.90 | $0.91 | $0.87 | $0.87 | $6.39 | 19,596 |
| 2018-11-26 | $0.92 | $0.95 | $0.88 | $0.91 | $6.68 | 28,534 |
| 2018-11-23 | $0.95 | $0.97 | $0.92 | $0.97 | $7.11 | 16,573 |
| 2018-11-21 | $0.96 | $0.99 | $0.94 | $0.98 | $7.20 | 16,209 |
| 2018-11-20 | $0.98 | $0.99 | $0.93 | $0.97 | $7.12 | 24,823 |
| 2018-11-19 | $1.05 | $1.07 | $0.98 | $1.01 | $7.42 | 25,938 |
| 2018-11-16 | $1.10 | $1.10 | $1.00 | $1.02 | $7.49 | 48,666 |
| 2018-11-15 | $0.98 | $1.02 | $0.98 | $0.98 | $7.20 | 41,074 |
| 2018-11-14 | $1.06 | $1.08 | $0.99 | $1.00 | $7.34 | 30,348 |
| 2018-11-13 | $1.04 | $1.05 | $0.97 | $1.04 | $7.64 | 30,496 |
| 2018-11-12 | $1.12 | $1.13 | $0.96 | $1.04 | $7.64 | 45,718 |
| 2018-11-09 | $0.99 | $1.10 | $0.97 | $1.02 | $7.49 | 120,473 |
| 2018-11-08 | $0.90 | $0.95 | $0.88 | $0.93 | $6.83 | 19,794 |
| 2018-11-07 | $0.91 | $0.95 | $0.85 | $0.94 | $6.90 | 46,517 |
| 2018-11-06 | $0.87 | $0.91 | $0.86 | $0.87 | $6.39 | 37,906 |
| 2018-11-05 | $1.01 | $1.01 | $0.86 | $0.86 | $6.31 | 56,537 |
| 2018-11-02 | $1.04 | $1.06 | $0.92 | $0.98 | $7.20 | 66,875 |
| 2018-11-01 | $0.98 | $1.09 | $0.92 | $1.01 | $7.42 | 248,474 |
| 2018-10-31 | $0.92 | $0.97 | $0.85 | $0.95 | $6.98 | 216,283 |
| 2018-10-30 | $1.38 | $1.40 | $0.82 | $0.95 | $6.98 | 1,063,659 |
| 2018-10-29 | $0.87 | $0.92 | $0.84 | $0.85 | $6.24 | 43,810 |
| 2018-10-26 | $0.84 | $0.89 | $0.80 | $0.87 | $6.39 | 40,228 |
| 2018-10-25 | $0.86 | $0.90 | $0.81 | $0.85 | $6.24 | 15,781 |
| 2018-10-24 | $0.94 | $0.97 | $0.84 | $0.86 | $6.31 | 14,897 |
| 2018-10-23 | $1.00 | $1.01 | $0.93 | $0.97 | $7.12 | 3,391 |
| 2018-10-22 | $0.90 | $1.08 | $0.90 | $1.03 | $7.56 | 47,475 |
| 2018-10-19 | $0.98 | $1.00 | $0.83 | $0.90 | $6.61 | 16,625 |
| 2018-10-18 | $1.01 | $1.02 | $0.98 | $0.98 | $7.20 | 7,876 |
| 2018-10-17 | $1.01 | $1.02 | $1.00 | $1.00 | $7.34 | 5,720 |
| 2018-10-16 | $1.00 | $1.02 | $0.97 | $1.02 | $7.49 | 9,871 |
| 2018-10-15 | $0.97 | $1.03 | $0.97 | $1.02 | $7.49 | 63,245 |
| 2018-10-12 | $1.00 | $1.01 | $0.97 | $0.97 | $7.12 | 4,920 |
| 2018-10-11 | $1.00 | $1.03 | $0.97 | $1.02 | $7.49 | 4,944 |
| 2018-10-10 | $1.01 | $1.02 | $1.00 | $1.00 | $7.34 | 6,877 |
| 2018-10-09 | $1.03 | $1.03 | $1.02 | $1.03 | $7.56 | 1,074 |
| 2018-10-08 | $1.04 | $1.06 | $1.02 | $1.02 | $7.49 | 5,126 |
| 2018-10-05 | $1.05 | $1.07 | $1.03 | $1.04 | $7.64 | 7,464 |
| 2018-10-04 | $1.06 | $1.07 | $1.05 | $1.07 | $7.86 | 6,766 |
| 2018-10-03 | $1.05 | $1.08 | $1.05 | $1.06 | $7.78 | 2,214 |
| 2018-10-02 | $1.06 | $1.08 | $1.05 | $1.05 | $7.71 | 2,787 |
| 2018-10-01 | $1.07 | $1.09 | $1.06 | $1.06 | $7.78 | 2,014 |
| 2018-09-28 | $1.08 | $1.10 | $1.08 | $1.10 | $8.08 | 2,269 |
| 2018-09-27 | $1.06 | $1.10 | $1.05 | $1.06 | $7.78 | 4,774 |
| 2018-09-26 | $1.08 | $1.10 | $1.04 | $1.07 | $7.86 | 2,864 |
| 2018-09-25 | $1.05 | $1.10 | $1.04 | $1.08 | $7.93 | 7,788 |
| 2018-09-24 | $1.01 | $1.05 | $1.01 | $1.04 | $7.64 | 4,413 |
| 2018-09-21 | $1.01 | $1.03 | $1.00 | $1.01 | $7.42 | 12,079 |
| 2018-09-20 | $1.05 | $1.05 | $1.00 | $1.02 | $7.49 | 24,031 |
| 2018-09-19 | $1.01 | $1.06 | $1.01 | $1.04 | $7.64 | 6,786 |
| 2018-09-18 | $1.03 | $1.05 | $1.01 | $1.03 | $7.56 | 8,775 |
| 2018-09-17 | $1.07 | $1.08 | $1.02 | $1.02 | $7.49 | 11,223 |
| 2018-09-14 | $1.07 | $1.10 | $1.05 | $1.08 | $7.93 | 4,696 |
| 2018-09-13 | $1.05 | $1.09 | $1.05 | $1.07 | $7.86 | 4,486 |
| 2018-09-12 | $1.11 | $1.13 | $1.03 | $1.07 | $7.86 | 20,832 |
| 2018-09-11 | $1.11 | $1.12 | $1.05 | $1.10 | $8.08 | 10,711 |
| 2018-09-10 | $1.11 | $1.13 | $1.11 | $1.12 | $8.22 | 601 |
| 2018-09-07 | $1.15 | $1.15 | $1.11 | $1.12 | $8.22 | 4,106 |
| 2018-09-06 | $1.15 | $1.15 | $1.13 | $1.14 | $8.37 | 3,132 |
| 2018-09-05 | $1.16 | $1.16 | $1.12 | $1.12 | $8.22 | 673 |
| 2018-09-04 | $1.18 | $1.18 | $1.13 | $1.15 | $8.44 | 1,571 |
| 2018-08-31 | $1.17 | $1.17 | $1.14 | $1.17 | $8.59 | 2,491 |
| 2018-08-30 | $1.15 | $1.19 | $1.15 | $1.16 | $8.52 | 239 |
| 2018-08-29 | $1.15 | $1.17 | $1.15 | $1.16 | $8.52 | 3,300 |
| 2018-08-28 | $1.17 | $1.17 | $1.15 | $1.16 | $8.52 | 1,027 |
| 2018-08-27 | $1.16 | $1.18 | $1.15 | $1.16 | $8.52 | 3,512 |
| 2018-08-24 | $1.17 | $1.19 | $1.16 | $1.16 | $8.52 | 9,038 |
| 2018-08-23 | $1.19 | $1.23 | $1.16 | $1.19 | $8.74 | 3,935 |
| 2018-08-22 | $1.17 | $1.22 | $1.17 | $1.18 | $8.66 | 3,683 |
| 2018-08-21 | $1.18 | $1.19 | $1.17 | $1.18 | $8.66 | 1,129 |
| 2018-08-20 | $1.19 | $1.21 | $1.15 | $1.18 | $8.66 | 7,018 |
| 2018-08-17 | $1.17 | $1.21 | $1.17 | $1.20 | $8.81 | 812 |
| 2018-08-16 | $1.19 | $1.19 | $1.16 | $1.17 | $8.59 | 3,216 |
| 2018-08-15 | $1.20 | $1.21 | $1.16 | $1.19 | $8.74 | 908 |
| 2018-08-14 | $1.15 | $1.19 | $1.15 | $1.18 | $8.67 | 3,738 |
| 2018-08-13 | $1.25 | $1.26 | $1.15 | $1.15 | $8.44 | 31,331 |
| 2018-08-10 | $1.28 | $1.29 | $1.27 | $1.28 | $9.40 | 1,889 |
| 2018-08-09 | $1.25 | $1.29 | $1.25 | $1.29 | $9.47 | 3,631 |
| 2018-08-08 | $1.26 | $1.29 | $1.24 | $1.26 | $9.25 | 20,664 |
| 2018-08-07 | $1.29 | $1.30 | $1.26 | $1.27 | $9.33 | 17,281 |
| 2018-08-06 | $1.28 | $1.31 | $1.28 | $1.30 | $9.55 | 5,010 |
| 2018-08-03 | $1.32 | $1.32 | $1.28 | $1.31 | $9.62 | 10,054 |
| 2018-08-02 | $1.32 | $1.32 | $1.31 | $1.32 | $9.69 | 1,322 |
| 2018-08-01 | $1.26 | $1.32 | $1.26 | $1.31 | $9.62 | 12,838 |
| 2018-07-31 | $1.25 | $1.27 | $1.25 | $1.25 | $9.18 | 6,689 |
| 2018-07-30 | $1.26 | $1.28 | $1.23 | $1.26 | $9.25 | 16,232 |
| 2018-07-27 | $1.25 | $1.26 | $1.22 | $1.22 | $8.96 | 6,959 |
| 2018-07-26 | $1.25 | $1.26 | $1.24 | $1.24 | $9.10 | 3,727 |
| 2018-07-25 | $1.26 | $1.26 | $1.24 | $1.24 | $9.10 | 1,846 |
| 2018-07-24 | $1.25 | $1.27 | $1.25 | $1.25 | $9.18 | 1,325 |
| 2018-07-23 | $1.23 | $1.26 | $1.23 | $1.25 | $9.18 | 1,628 |
| 2018-07-20 | $1.23 | $1.24 | $1.23 | $1.24 | $9.10 | 4,071 |
| 2018-07-19 | $1.18 | $1.23 | $1.18 | $1.22 | $8.96 | 3,335 |
| 2018-07-18 | $1.18 | $1.20 | $1.18 | $1.19 | $8.74 | 4,727 |
| 2018-07-17 | $1.19 | $1.20 | $1.17 | $1.18 | $8.66 | 6,889 |
| 2018-07-16 | $1.21 | $1.26 | $1.17 | $1.17 | $8.59 | 22,947 |
| 2018-07-13 | $1.26 | $1.26 | $1.20 | $1.22 | $8.96 | 8,228 |
| 2018-07-12 | $1.26 | $1.27 | $1.25 | $1.25 | $9.18 | 298 |
| 2018-07-11 | $1.28 | $1.28 | $1.25 | $1.26 | $9.25 | 2,076 |
| 2018-07-10 | $1.29 | $1.29 | $1.26 | $1.26 | $9.25 | 5,747 |
| 2018-07-09 | $1.26 | $1.29 | $1.26 | $1.29 | $9.47 | 2,816 |
| 2018-07-06 | $1.25 | $1.29 | $1.25 | $1.27 | $9.33 | 4,927 |
| 2018-07-05 | $1.26 | $1.28 | $1.26 | $1.27 | $9.33 | 1,866 |
| 2018-07-03 | $1.31 | $1.31 | $1.26 | $1.26 | $9.25 | 7,076 |
| 2018-07-02 | $1.31 | $1.33 | $1.28 | $1.31 | $9.62 | 8,372 |
| 2018-06-29 | $1.32 | $1.34 | $1.31 | $1.32 | $9.69 | 9,293 |
| 2018-06-28 | $1.30 | $1.34 | $1.30 | $1.32 | $9.69 | 7,414 |
| 2018-06-27 | $1.32 | $1.32 | $1.30 | $1.30 | $9.55 | 4,188 |
| 2018-06-26 | $1.30 | $1.31 | $1.28 | $1.31 | $9.62 | 8,185 |
| 2018-06-25 | $1.32 | $1.32 | $1.26 | $1.29 | $9.47 | 8,042 |
| 2018-06-22 | $1.29 | $1.32 | $1.29 | $1.31 | $9.62 | 3,106 |
| 2018-06-21 | $1.33 | $1.33 | $1.30 | $1.30 | $9.55 | 2,229 |
| 2018-06-20 | $1.31 | $1.33 | $1.31 | $1.32 | $9.69 | 1,937 |
| 2018-06-19 | $1.32 | $1.33 | $1.30 | $1.32 | $9.69 | 2,760 |
| 2018-06-18 | $1.32 | $1.33 | $1.30 | $1.32 | $9.69 | 2,172 |
| 2018-06-15 | $1.30 | $1.33 | $1.29 | $1.31 | $9.62 | 2,264 |
| 2018-06-14 | $1.28 | $1.32 | $1.28 | $1.29 | $9.47 | 2,456 |
| 2018-06-13 | $1.34 | $1.34 | $1.28 | $1.29 | $9.47 | 8,403 |
| 2018-06-12 | $1.32 | $1.34 | $1.32 | $1.32 | $9.69 | 7,461 |
| 2018-06-11 | $1.34 | $1.37 | $1.32 | $1.32 | $9.69 | 7,489 |
| 2018-06-08 | $1.40 | $1.40 | $1.35 | $1.37 | $10.06 | 4,578 |
| 2018-06-07 | $1.37 | $1.40 | $1.36 | $1.38 | $10.13 | 3,067 |
| 2018-06-06 | $1.42 | $1.43 | $1.35 | $1.36 | $9.99 | 6,250 |
| 2018-06-05 | $1.45 | $1.45 | $1.40 | $1.41 | $10.35 | 3,557 |
| 2018-06-04 | $1.42 | $1.45 | $1.42 | $1.42 | $10.43 | 3,413 |
| 2018-06-01 | $1.47 | $1.49 | $1.43 | $1.43 | $10.50 | 7,260 |
| 2018-05-31 | $1.45 | $1.48 | $1.42 | $1.47 | $10.79 | 8,473 |
| 2018-05-30 | $1.41 | $1.45 | $1.39 | $1.43 | $10.50 | 6,500 |
| 2018-05-29 | $1.39 | $1.40 | $1.35 | $1.40 | $10.28 | 2,887 |
| 2018-05-25 | $1.40 | $1.46 | $1.32 | $1.39 | $10.21 | 12,897 |
| 2018-05-24 | $1.47 | $1.47 | $1.34 | $1.39 | $10.21 | 14,852 |
| 2018-05-23 | $1.48 | $1.51 | $1.46 | $1.47 | $10.79 | 10,013 |
| 2018-05-22 | $1.51 | $1.53 | $1.46 | $1.50 | $11.01 | 25,506 |
| 2018-05-21 | $1.52 | $1.53 | $1.46 | $1.53 | $11.23 | 16,205 |
| 2018-05-18 | $1.49 | $1.52 | $1.46 | $1.51 | $11.09 | 14,129 |
| 2018-05-17 | $1.46 | $1.49 | $1.43 | $1.49 | $10.94 | 19,941 |
| 2018-05-16 | $1.47 | $1.47 | $1.35 | $1.45 | $10.65 | 25,127 |
| 2018-05-15 | $1.46 | $1.47 | $1.40 | $1.45 | $10.65 | 10,988 |
| 2018-05-14 | $1.40 | $1.47 | $1.39 | $1.47 | $10.79 | 51,005 |
| 2018-05-11 | $1.37 | $1.40 | $1.31 | $1.39 | $10.21 | 8,947 |
| 2018-05-10 | $1.31 | $1.37 | $1.27 | $1.36 | $9.99 | 29,519 |
| 2018-05-09 | $1.29 | $1.34 | $1.25 | $1.31 | $9.62 | 8,986 |
| 2018-05-08 | $1.32 | $1.37 | $1.22 | $1.27 | $9.33 | 5,083 |
| 2018-05-07 | $1.35 | $1.39 | $1.30 | $1.31 | $9.62 | 5,407 |
| 2018-05-04 | $1.31 | $1.35 | $1.31 | $1.33 | $9.77 | 2,144 |
| 2018-05-03 | $1.35 | $1.40 | $1.22 | $1.32 | $9.69 | 16,755 |
| 2018-05-02 | $1.24 | $1.40 | $1.21 | $1.38 | $10.13 | 45,912 |
| 2018-05-01 | $1.21 | $1.24 | $1.19 | $1.22 | $8.96 | 8,327 |
| 2018-04-30 | $1.21 | $1.24 | $1.20 | $1.22 | $8.96 | 16,794 |
| 2018-04-27 | $1.21 | $1.21 | $1.19 | $1.19 | $8.74 | 6,519 |
| 2018-04-26 | $1.17 | $1.20 | $1.17 | $1.20 | $8.81 | 9,355 |
| 2018-04-25 | $1.17 | $1.18 | $1.14 | $1.16 | $8.52 | 6,487 |
| 2018-04-24 | $1.18 | $1.19 | $1.17 | $1.18 | $8.66 | 4,916 |
| 2018-04-23 | $1.19 | $1.19 | $1.15 | $1.17 | $8.59 | 6,513 |
| 2018-04-20 | $1.13 | $1.18 | $1.13 | $1.18 | $8.66 | 7,585 |
| 2018-04-19 | $1.15 | $1.20 | $1.13 | $1.13 | $8.30 | 9,713 |
| 2018-04-18 | $1.15 | $1.19 | $1.14 | $1.15 | $8.44 | 46,035 |
| 2018-04-17 | $1.16 | $1.18 | $1.15 | $1.16 | $8.52 | 7,314 |
| 2018-04-16 | $1.15 | $1.19 | $1.15 | $1.15 | $8.44 | 13,915 |
| 2018-04-13 | $1.15 | $1.17 | $1.13 | $1.15 | $8.44 | 5,292 |
| 2018-04-12 | $1.16 | $1.17 | $1.14 | $1.14 | $8.37 | 10,348 |
| 2018-04-11 | $1.16 | $1.18 | $1.15 | $1.17 | $8.59 | 7,284 |
| 2018-04-10 | $1.13 | $1.17 | $1.13 | $1.15 | $8.44 | 17,067 |
| 2018-04-09 | $1.14 | $1.15 | $1.13 | $1.13 | $8.30 | 6,219 |
| 2018-04-06 | $1.13 | $1.14 | $1.13 | $1.14 | $8.37 | 5,754 |
| 2018-04-05 | $1.13 | $1.14 | $1.13 | $1.13 | $8.30 | 8,380 |
| 2018-04-04 | $1.14 | $1.14 | $1.13 | $1.13 | $8.30 | 6,520 |
| 2018-04-03 | $1.07 | $1.14 | $1.06 | $1.14 | $8.37 | 18,523 |
| 2018-04-02 | $1.09 | $1.11 | $1.05 | $1.05 | $7.71 | 23,135 |
| 2018-03-29 | $1.06 | $1.12 | $1.05 | $1.10 | $8.08 | 49,865 |
| 2018-03-28 | $1.00 | $1.04 | $0.98 | $1.03 | $7.56 | 9,972 |
| 2018-03-27 | $0.98 | $1.02 | $0.98 | $0.99 | $7.27 | 3,224 |
| 2018-03-26 | $1.01 | $1.02 | $0.98 | $0.99 | $7.27 | 10,000 |
| 2018-03-23 | $1.03 | $1.04 | $0.98 | $1.00 | $7.34 | 7,245 |
| 2018-03-22 | $1.00 | $1.08 | $0.99 | $1.03 | $7.56 | 16,191 |
| 2018-03-21 | $1.04 | $1.04 | $1.00 | $1.01 | $7.42 | 21,761 |
| 2018-03-20 | $1.03 | $1.07 | $1.01 | $1.03 | $7.56 | 11,252 |
| 2018-03-19 | $1.04 | $1.04 | $1.01 | $1.02 | $7.49 | 6,916 |
| 2018-03-16 | $1.03 | $1.03 | $1.01 | $1.01 | $7.42 | 14,438 |
| 2018-03-15 | $1.08 | $1.09 | $1.01 | $1.02 | $7.49 | 9,645 |
| 2018-03-14 | $1.10 | $1.10 | $1.08 | $1.08 | $7.93 | 4,491 |
| 2018-03-13 | $1.10 | $1.10 | $1.07 | $1.09 | $8.00 | 6,264 |
| 2018-03-12 | $1.08 | $1.13 | $1.05 | $1.08 | $7.93 | 24,688 |
| 2018-03-09 | $1.11 | $1.11 | $1.06 | $1.07 | $7.86 | 8,755 |
| 2018-03-08 | $1.10 | $1.10 | $1.07 | $1.07 | $7.86 | 9,373 |
| 2018-03-07 | $1.12 | $1.13 | $1.06 | $1.11 | $8.15 | 8,353 |
| 2018-03-06 | $1.05 | $1.17 | $1.03 | $1.12 | $8.22 | 20,757 |
| 2018-03-05 | $1.12 | $1.13 | $1.05 | $1.08 | $7.93 | 42,339 |
| 2018-03-02 | $1.17 | $1.17 | $1.12 | $1.15 | $8.44 | 11,405 |
| 2018-03-01 | $1.13 | $1.14 | $1.12 | $1.13 | $8.30 | 9,424 |
| 2018-02-28 | $1.15 | $1.16 | $1.14 | $1.14 | $8.37 | 11,983 |
| 2018-02-27 | $1.16 | $1.17 | $1.15 | $1.15 | $8.44 | 2,722 |
| 2018-02-26 | $1.14 | $1.16 | $1.14 | $1.15 | $8.44 | 8,148 |
| 2018-02-23 | $1.13 | $1.15 | $1.13 | $1.14 | $8.37 | 4,074 |
| 2018-02-22 | $1.12 | $1.15 | $1.12 | $1.13 | $8.30 | 4,395 |
| 2018-02-21 | $1.14 | $1.15 | $1.13 | $1.13 | $8.30 | 9,844 |
| 2018-02-20 | $1.17 | $1.17 | $1.14 | $1.14 | $8.37 | 11,750 |
| 2018-02-16 | $1.18 | $1.20 | $1.16 | $1.16 | $8.52 | 4,188 |
| 2018-02-15 | $1.22 | $1.22 | $1.14 | $1.15 | $8.44 | 13,562 |
| 2018-02-14 | $1.18 | $1.22 | $1.18 | $1.21 | $8.88 | 3,110 |
| 2018-02-13 | $1.17 | $1.21 | $1.15 | $1.18 | $8.66 | 16,997 |
| 2018-02-12 | $1.16 | $1.17 | $1.13 | $1.16 | $8.52 | 3,621 |
| 2018-02-09 | $1.16 | $1.16 | $1.12 | $1.16 | $8.52 | 15,644 |
| 2018-02-08 | $1.19 | $1.22 | $1.14 | $1.15 | $8.44 | 21,270 |
| 2018-02-07 | $1.18 | $1.21 | $1.16 | $1.18 | $8.66 | 13,908 |
| 2018-02-06 | $1.18 | $1.20 | $1.15 | $1.19 | $8.74 | 17,294 |
| 2018-02-05 | $1.22 | $1.22 | $1.18 | $1.19 | $8.74 | 9,866 |
| 2018-02-02 | $1.23 | $1.24 | $1.20 | $1.21 | $8.88 | 10,013 |
| 2018-02-01 | $1.24 | $1.28 | $1.23 | $1.24 | $9.10 | 4,372 |
| 2018-01-31 | $1.29 | $1.33 | $1.22 | $1.25 | $9.18 | 14,946 |
| 2018-01-30 | $1.37 | $1.37 | $1.28 | $1.29 | $9.47 | 9,599 |
| 2018-01-29 | $1.37 | $1.39 | $1.32 | $1.37 | $10.06 | 15,369 |
| 2018-01-26 | $1.38 | $1.39 | $1.32 | $1.35 | $9.91 | 14,860 |
| 2018-01-25 | $1.39 | $1.41 | $1.35 | $1.37 | $10.06 | 21,981 |
| 2018-01-24 | $1.33 | $1.37 | $1.31 | $1.36 | $9.99 | 45,918 |
| 2018-01-23 | $1.30 | $1.33 | $1.27 | $1.32 | $9.69 | 27,083 |
| 2018-01-22 | $1.24 | $1.29 | $1.22 | $1.27 | $9.33 | 61,006 |
| 2018-01-19 | $1.21 | $1.22 | $1.19 | $1.21 | $8.88 | 22,461 |
| 2018-01-18 | $1.20 | $1.26 | $1.18 | $1.20 | $8.81 | 47,286 |
| 2018-01-17 | $1.22 | $1.22 | $1.16 | $1.16 | $8.52 | 17,273 |
| 2018-01-16 | $1.20 | $1.23 | $1.18 | $1.21 | $8.88 | 22,934 |
| 2018-01-12 | $1.20 | $1.20 | $1.17 | $1.18 | $8.66 | 10,245 |
| 2018-01-11 | $1.16 | $1.20 | $1.16 | $1.19 | $8.74 | 8,524 |
| 2018-01-10 | $1.18 | $1.18 | $1.17 | $1.17 | $8.59 | 4,694 |
| 2018-01-09 | $1.17 | $1.18 | $1.16 | $1.18 | $8.66 | 11,048 |
| 2018-01-08 | $1.18 | $1.18 | $1.16 | $1.16 | $8.52 | 6,656 |
| 2018-01-05 | $1.21 | $1.22 | $1.15 | $1.17 | $8.59 | 16,006 |
| 2018-01-04 | $1.23 | $1.23 | $1.18 | $1.21 | $8.88 | 15,178 |
| 2018-01-03 | $1.17 | $1.23 | $1.17 | $1.20 | $8.81 | 8,264 |
| 2018-01-02 | $1.16 | $1.19 | $1.15 | $1.18 | $8.66 | 10,983 |
| 2017-12-29 | $1.16 | $1.18 | $1.15 | $1.16 | $8.52 | 26,458 |
| 2017-12-28 | $1.17 | $1.19 | $1.16 | $1.18 | $8.66 | 5,598 |
| 2017-12-27 | $1.22 | $1.23 | $1.16 | $1.16 | $8.52 | 13,040 |
| 2017-12-26 | $1.18 | $1.24 | $1.18 | $1.22 | $8.96 | 10,000 |
| 2017-12-22 | $1.19 | $1.19 | $1.16 | $1.18 | $8.66 | 5,415 |
| 2017-12-21 | $1.15 | $1.19 | $1.14 | $1.18 | $8.66 | 15,787 |
| 2017-12-20 | $1.14 | $1.16 | $1.14 | $1.16 | $8.52 | 5,352 |
| 2017-12-19 | $1.14 | $1.16 | $1.14 | $1.14 | $8.37 | 10,732 |
| 2017-12-18 | $1.16 | $1.17 | $1.14 | $1.15 | $8.44 | 10,510 |
| 2017-12-15 | $1.15 | $1.18 | $1.13 | $1.17 | $8.59 | 14,132 |
| 2017-12-14 | $1.19 | $1.19 | $1.15 | $1.15 | $8.44 | 12,128 |
| 2017-12-13 | $1.19 | $1.19 | $1.18 | $1.18 | $8.66 | 5,442 |
| 2017-12-12 | $1.12 | $1.20 | $1.12 | $1.18 | $8.66 | 23,935 |
| 2017-12-11 | $1.16 | $1.17 | $1.11 | $1.15 | $8.44 | 25,403 |
| 2017-12-08 | $1.14 | $1.27 | $1.13 | $1.15 | $8.44 | 87,780 |
| 2017-12-07 | $1.15 | $1.15 | $1.11 | $1.12 | $8.19 | 19,470 |
| 2017-12-06 | $1.16 | $1.16 | $1.11 | $1.11 | $8.15 | 16,577 |
| 2017-12-05 | $1.13 | $1.16 | $1.11 | $1.16 | $8.52 | 22,782 |
| 2017-12-04 | $1.18 | $1.19 | $1.13 | $1.13 | $8.30 | 19,162 |
| 2017-12-01 | $1.20 | $1.20 | $1.17 | $1.18 | $8.66 | 13,756 |
| 2017-11-30 | $1.20 | $1.20 | $1.18 | $1.19 | $8.74 | 7,948 |
| 2017-11-29 | $1.20 | $1.22 | $1.18 | $1.19 | $8.74 | 14,770 |
| 2017-11-28 | $1.22 | $1.22 | $1.18 | $1.21 | $8.88 | 17,715 |
| 2017-11-27 | $1.24 | $1.25 | $1.17 | $1.22 | $8.96 | 17,362 |
| 2017-11-24 | $1.22 | $1.25 | $1.21 | $1.24 | $9.10 | 9,205 |
| 2017-11-22 | $1.16 | $1.21 | $1.15 | $1.20 | $8.81 | 20,941 |
| 2017-11-21 | $1.20 | $1.20 | $1.16 | $1.17 | $8.59 | 28,676 |
| 2017-11-20 | $1.20 | $1.21 | $1.19 | $1.19 | $8.74 | 11,752 |
| 2017-11-17 | $1.22 | $1.29 | $1.19 | $1.21 | $8.88 | 33,128 |
| 2017-11-16 | $1.20 | $1.22 | $1.18 | $1.19 | $8.74 | 20,556 |
| 2017-11-15 | $1.22 | $1.28 | $1.15 | $1.19 | $8.74 | 31,069 |
| 2017-11-14 | $1.25 | $1.25 | $1.20 | $1.21 | $8.89 | 23,547 |
| 2017-11-13 | $1.29 | $1.29 | $1.23 | $1.25 | $9.18 | 35,625 |
| 2017-11-10 | $1.40 | $1.40 | $1.26 | $1.28 | $9.40 | 53,514 |
| 2017-11-09 | $1.45 | $1.45 | $1.36 | $1.37 | $10.06 | 80,712 |
| 2017-11-08 | $1.63 | $1.65 | $1.38 | $1.49 | $10.94 | 311,616 |
| 2017-11-07 | $1.52 | $1.94 | $1.50 | $1.94 | $14.24 | 736,559 |
| 2017-11-06 | $1.44 | $1.49 | $1.43 | $1.47 | $10.79 | 5,331 |
| 2017-11-03 | $1.45 | $1.56 | $1.40 | $1.43 | $10.50 | 125,669 |
| 2017-11-02 | $1.47 | $1.48 | $1.40 | $1.44 | $10.54 | 12,938 |
| 2017-11-01 | $1.47 | $1.47 | $1.45 | $1.46 | $10.72 | 9,596 |
| 2017-10-31 | $1.47 | $1.47 | $1.45 | $1.45 | $10.65 | 3,243 |
| 2017-10-30 | $1.47 | $1.48 | $1.45 | $1.46 | $10.72 | 2,332 |
| 2017-10-27 | $1.47 | $1.48 | $1.43 | $1.45 | $10.65 | 6,195 |
| 2017-10-26 | $1.52 | $1.52 | $1.45 | $1.48 | $10.87 | 10,572 |
| 2017-10-25 | $1.52 | $1.55 | $1.50 | $1.50 | $11.01 | 6,098 |
| 2017-10-24 | $1.54 | $1.55 | $1.52 | $1.52 | $11.16 | 6,369 |
| 2017-10-23 | $1.61 | $1.61 | $1.50 | $1.54 | $11.31 | 22,460 |
| 2017-10-20 | $1.56 | $1.61 | $1.50 | $1.58 | $11.60 | 34,002 |
| 2017-10-19 | $1.52 | $1.57 | $1.47 | $1.55 | $11.38 | 15,980 |
| 2017-10-18 | $1.51 | $1.55 | $1.49 | $1.53 | $11.23 | 25,458 |
| 2017-10-17 | $1.40 | $1.51 | $1.40 | $1.49 | $10.94 | 22,020 |
| 2017-10-16 | $1.39 | $1.41 | $1.38 | $1.40 | $10.28 | 5,747 |
| 2017-10-13 | $1.33 | $1.42 | $1.33 | $1.39 | $10.21 | 9,895 |
| 2017-10-12 | $1.34 | $1.38 | $1.32 | $1.36 | $9.99 | 5,593 |
| 2017-10-11 | $1.28 | $1.36 | $1.28 | $1.35 | $9.91 | 18,501 |
| 2017-10-10 | $1.51 | $1.51 | $1.30 | $1.31 | $9.62 | 29,862 |
| 2017-10-09 | $1.58 | $1.60 | $1.50 | $1.51 | $11.09 | 24,694 |
| 2017-10-06 | $1.55 | $1.59 | $1.55 | $1.59 | $11.67 | 25,930 |
| 2017-10-05 | $1.53 | $1.57 | $1.53 | $1.55 | $11.38 | 15,609 |
| 2017-10-04 | $1.51 | $1.56 | $1.51 | $1.56 | $11.45 | 35,500 |
| 2017-10-03 | $1.52 | $1.53 | $1.50 | $1.52 | $11.16 | 14,262 |
| 2017-10-02 | $1.56 | $1.59 | $1.47 | $1.54 | $11.31 | 34,899 |
| 2017-09-29 | $1.51 | $1.57 | $1.46 | $1.57 | $11.53 | 29,032 |
| 2017-09-28 | $1.39 | $1.53 | $1.39 | $1.46 | $10.72 | 45,350 |
| 2017-09-27 | $1.35 | $1.39 | $1.34 | $1.38 | $10.13 | 9,136 |
| 2017-09-26 | $1.26 | $1.37 | $1.06 | $1.35 | $9.91 | 50,482 |
| 2017-09-25 | $1.30 | $1.31 | $1.28 | $1.30 | $9.55 | 20,389 |
| 2017-09-22 | $1.28 | $1.31 | $1.25 | $1.30 | $9.55 | 8,106 |
| 2017-09-21 | $1.26 | $1.30 | $1.23 | $1.27 | $9.33 | 20,046 |
| 2017-09-20 | $1.23 | $1.26 | $1.20 | $1.26 | $9.25 | 15,482 |
| 2017-09-19 | $1.24 | $1.25 | $1.10 | $1.23 | $9.03 | 23,872 |
| 2017-09-18 | $1.14 | $1.22 | $1.14 | $1.21 | $8.88 | 17,472 |
| 2017-09-15 | $1.13 | $1.17 | $1.13 | $1.16 | $8.52 | 4,730 |
| 2017-09-14 | $1.13 | $1.15 | $1.12 | $1.15 | $8.44 | 2,632 |
| 2017-09-13 | $1.12 | $1.15 | $1.12 | $1.14 | $8.37 | 3,453 |
| 2017-09-12 | $1.11 | $1.14 | $1.10 | $1.13 | $8.30 | 4,473 |
| 2017-09-11 | $1.15 | $1.15 | $1.11 | $1.11 | $8.15 | 7,276 |
| 2017-09-08 | $1.13 | $1.18 | $1.10 | $1.16 | $8.52 | 15,629 |
| 2017-09-07 | $1.13 | $1.14 | $1.11 | $1.12 | $8.21 | 5,482 |
| 2017-09-06 | $1.12 | $1.15 | $1.12 | $1.14 | $8.37 | 2,526 |
| 2017-09-05 | $1.10 | $1.12 | $1.10 | $1.11 | $8.15 | 6,499 |
| 2017-09-01 | $1.09 | $1.10 | $1.08 | $1.10 | $8.08 | 6,224 |
| 2017-08-31 | $1.09 | $1.10 | $1.07 | $1.08 | $7.93 | 8,568 |
| 2017-08-30 | $1.09 | $1.09 | $1.07 | $1.07 | $7.86 | 5,456 |
| 2017-08-29 | $1.10 | $1.11 | $1.07 | $1.07 | $7.86 | 7,125 |
| 2017-08-28 | $1.17 | $1.17 | $1.08 | $1.10 | $8.08 | 18,010 |
| 2017-08-25 | $1.19 | $1.19 | $1.12 | $1.12 | $8.22 | 4,123 |
| 2017-08-24 | $1.16 | $1.18 | $1.13 | $1.15 | $8.44 | 6,439 |
| 2017-08-23 | $1.16 | $1.16 | $1.12 | $1.13 | $8.30 | 2,859 |
| 2017-08-22 | $1.13 | $1.16 | $1.11 | $1.16 | $8.52 | 2,029 |
| 2017-08-21 | $1.14 | $1.20 | $1.14 | $1.14 | $8.37 | 2,684 |
| 2017-08-18 | $1.17 | $1.19 | $1.14 | $1.17 | $8.57 | 8,927 |
| 2017-08-17 | $1.17 | $1.18 | $1.13 | $1.17 | $8.59 | 5,503 |
| 2017-08-16 | $1.12 | $1.18 | $1.10 | $1.16 | $8.52 | 6,815 |
| 2017-08-15 | $1.12 | $1.12 | $1.09 | $1.11 | $8.15 | 4,081 |
| 2017-08-14 | $1.12 | $1.12 | $1.05 | $1.09 | $8.00 | 7,520 |
| 2017-08-11 | $1.14 | $1.16 | $1.09 | $1.10 | $8.07 | 9,856 |
| 2017-08-10 | $1.20 | $1.20 | $1.10 | $1.12 | $8.22 | 8,376 |
| 2017-08-09 | $1.15 | $1.20 | $1.13 | $1.17 | $8.59 | 15,428 |
| 2017-08-08 | $1.14 | $1.16 | $1.13 | $1.14 | $8.37 | 2,036 |
| 2017-08-07 | $1.11 | $1.15 | $1.10 | $1.13 | $8.30 | 6,737 |
| 2017-08-04 | $1.16 | $1.16 | $1.05 | $1.12 | $8.22 | 14,098 |
| 2017-08-03 | $1.16 | $1.17 | $1.15 | $1.16 | $8.52 | 7,591 |
| 2017-08-02 | $1.18 | $1.18 | $1.11 | $1.17 | $8.59 | 18,428 |
| 2017-08-01 | $1.20 | $1.22 | $1.15 | $1.19 | $8.74 | 15,943 |
| 2017-07-31 | $1.40 | $1.43 | $0.97 | $1.19 | $8.74 | 114,398 |
| 2017-07-28 | $1.36 | $1.39 | $1.35 | $1.36 | $9.99 | 9,074 |
| 2017-07-27 | $1.35 | $1.37 | $1.33 | $1.35 | $9.91 | 14,486 |
| 2017-07-26 | $1.39 | $1.39 | $1.32 | $1.34 | $9.84 | 7,105 |
| 2017-07-25 | $1.37 | $1.39 | $1.35 | $1.36 | $9.99 | 7,034 |
| 2017-07-24 | $1.40 | $1.43 | $1.37 | $1.38 | $10.13 | 5,139 |
| 2017-07-21 | $1.41 | $1.43 | $1.37 | $1.41 | $10.35 | 9,064 |
| 2017-07-20 | $1.41 | $1.44 | $1.35 | $1.39 | $10.21 | 4,428 |
| 2017-07-19 | $1.38 | $1.41 | $1.33 | $1.39 | $10.21 | 4,680 |
| 2017-07-18 | $1.42 | $1.45 | $1.31 | $1.33 | $9.79 | 32,920 |
| 2017-07-17 | $1.30 | $1.38 | $1.29 | $1.37 | $10.06 | 13,191 |
| 2017-07-14 | $1.29 | $1.31 | $1.28 | $1.30 | $9.55 | 6,529 |
| 2017-07-13 | $1.26 | $1.30 | $1.25 | $1.27 | $9.33 | 5,730 |
| 2017-07-12 | $1.28 | $1.28 | $1.24 | $1.27 | $9.33 | 4,377 |
| 2017-07-11 | $1.25 | $1.28 | $1.25 | $1.27 | $9.33 | 6,423 |
| 2017-07-10 | $1.18 | $1.25 | $1.18 | $1.24 | $9.10 | 6,431 |
| 2017-07-07 | $1.21 | $1.24 | $1.19 | $1.23 | $9.03 | 4,734 |
| 2017-07-06 | $1.21 | $1.21 | $1.19 | $1.21 | $8.88 | 1,122 |
| 2017-07-05 | $1.24 | $1.26 | $1.21 | $1.21 | $8.88 | 7,938 |
| 2017-07-03 | $1.20 | $1.27 | $1.20 | $1.24 | $9.10 | 5,284 |
| 2017-06-30 | $1.23 | $1.23 | $1.22 | $1.22 | $8.96 | 2,246 |
| 2017-06-29 | $1.21 | $1.24 | $1.18 | $1.23 | $9.03 | 4,395 |
| 2017-06-28 | $1.25 | $1.25 | $1.18 | $1.21 | $8.88 | 11,634 |
| 2017-06-27 | $1.26 | $1.26 | $1.22 | $1.22 | $8.96 | 4,400 |
| 2017-06-26 | $1.27 | $1.29 | $1.20 | $1.25 | $9.18 | 6,214 |
| 2017-06-23 | $1.21 | $1.24 | $1.21 | $1.23 | $9.03 | 3,818 |
| 2017-06-22 | $1.25 | $1.25 | $1.21 | $1.22 | $8.96 | 5,840 |
| 2017-06-21 | $1.25 | $1.25 | $1.21 | $1.22 | $8.96 | 5,805 |
| 2017-06-20 | $1.25 | $1.29 | $1.23 | $1.24 | $9.10 | 7,815 |
| 2017-06-19 | $1.31 | $1.31 | $1.28 | $1.29 | $9.47 | 2,992 |
| 2017-06-16 | $1.29 | $1.31 | $1.26 | $1.28 | $9.40 | 7,570 |
| 2017-06-15 | $1.20 | $1.30 | $1.20 | $1.26 | $9.25 | 10,109 |
| 2017-06-14 | $1.22 | $1.25 | $1.19 | $1.19 | $8.74 | 5,266 |
| 2017-06-13 | $1.27 | $1.30 | $1.22 | $1.22 | $8.96 | 9,669 |
| 2017-06-12 | $1.28 | $1.33 | $1.28 | $1.28 | $9.40 | 4,769 |
| 2017-06-09 | $1.28 | $1.34 | $1.27 | $1.28 | $9.40 | 7,155 |
| 2017-06-08 | $1.24 | $1.27 | $1.24 | $1.26 | $9.25 | 2,054 |
| 2017-06-07 | $1.28 | $1.28 | $1.23 | $1.23 | $9.03 | 3,354 |
| 2017-06-06 | $1.22 | $1.26 | $1.22 | $1.24 | $9.10 | 2,943 |
| 2017-06-05 | $1.26 | $1.27 | $1.24 | $1.24 | $9.11 | 1,313 |
| 2017-06-02 | $1.27 | $1.28 | $1.26 | $1.27 | $9.33 | 11,568 |
| 2017-06-01 | $1.17 | $1.28 | $1.17 | $1.25 | $9.18 | 7,027 |
| 2017-05-31 | $1.21 | $1.21 | $1.16 | $1.17 | $8.59 | 4,606 |
| 2017-05-30 | $1.20 | $1.22 | $1.18 | $1.18 | $8.66 | 2,112 |
| 2017-05-26 | $1.21 | $1.22 | $1.17 | $1.19 | $8.74 | 8,970 |
| 2017-05-25 | $1.21 | $1.23 | $1.21 | $1.21 | $8.88 | 4,775 |
| 2017-05-24 | $1.20 | $1.24 | $1.20 | $1.21 | $8.88 | 8,988 |
| 2017-05-23 | $1.19 | $1.24 | $1.19 | $1.21 | $8.88 | 7,218 |
| 2017-05-22 | $1.23 | $1.23 | $1.18 | $1.20 | $8.81 | 8,375 |
| 2017-05-19 | $1.18 | $1.25 | $1.18 | $1.20 | $8.81 | 5,950 |
| 2017-05-18 | $1.23 | $1.30 | $1.15 | $1.18 | $8.66 | 23,781 |
| 2017-05-17 | $1.26 | $1.28 | $1.23 | $1.24 | $9.09 | 5,194 |
| 2017-05-16 | $1.31 | $1.34 | $1.27 | $1.27 | $9.33 | 7,809 |
| 2017-05-15 | $1.32 | $1.33 | $1.28 | $1.29 | $9.47 | 14,542 |
| 2017-05-12 | $1.29 | $1.30 | $1.28 | $1.29 | $9.47 | 3,958 |
| 2017-05-11 | $1.30 | $1.32 | $1.29 | $1.29 | $9.47 | 5,324 |
| 2017-05-10 | $1.29 | $1.32 | $1.29 | $1.30 | $9.55 | 2,736 |
| 2017-05-09 | $1.30 | $1.32 | $1.28 | $1.31 | $9.62 | 5,339 |
| 2017-05-08 | $1.36 | $1.36 | $1.28 | $1.31 | $9.62 | 32,087 |
| 2017-05-05 | $1.34 | $1.35 | $1.29 | $1.33 | $9.77 | 4,447 |
| 2017-05-04 | $1.40 | $1.41 | $1.25 | $1.34 | $9.84 | 18,010 |
| 2017-05-03 | $1.40 | $1.45 | $1.40 | $1.41 | $10.35 | 4,757 |
| 2017-05-02 | $1.49 | $1.49 | $1.35 | $1.42 | $10.43 | 26,123 |
| 2017-05-01 | $1.34 | $1.38 | $1.32 | $1.35 | $9.91 | 7,128 |
| 2017-04-28 | $1.34 | $1.34 | $1.28 | $1.31 | $9.62 | 15,862 |
| 2017-04-27 | $1.35 | $1.35 | $1.32 | $1.32 | $9.69 | 9,869 |
| 2017-04-26 | $1.34 | $1.37 | $1.33 | $1.35 | $9.91 | 9,017 |
| 2017-04-25 | $1.35 | $1.37 | $1.35 | $1.35 | $9.91 | 8,074 |
| 2017-04-24 | $1.37 | $1.37 | $1.36 | $1.37 | $10.06 | 5,448 |
| 2017-04-21 | $1.42 | $1.42 | $1.36 | $1.37 | $10.06 | 6,275 |
| 2017-04-20 | $1.37 | $1.38 | $1.36 | $1.38 | $10.10 | 6,142 |
| 2017-04-19 | $1.40 | $1.40 | $1.36 | $1.37 | $10.06 | 9,778 |
| 2017-04-18 | $1.40 | $1.41 | $1.40 | $1.41 | $10.35 | 7,060 |
| 2017-04-17 | $1.40 | $1.41 | $1.40 | $1.41 | $10.35 | 3,592 |
| 2017-04-13 | $1.43 | $1.46 | $1.38 | $1.40 | $10.28 | 5,981 |
| 2017-04-12 | $1.47 | $1.47 | $1.40 | $1.41 | $10.32 | 9,982 |
| 2017-04-11 | $1.42 | $1.47 | $1.37 | $1.44 | $10.57 | 20,162 |
| 2017-04-10 | $1.40 | $1.45 | $1.38 | $1.39 | $10.21 | 14,933 |
| 2017-04-07 | $1.42 | $1.45 | $1.40 | $1.40 | $10.28 | 16,102 |
| 2017-04-06 | $1.40 | $1.45 | $1.40 | $1.41 | $10.35 | 5,913 |
| 2017-04-05 | $1.46 | $1.47 | $1.40 | $1.41 | $10.35 | 4,468 |
| 2017-04-04 | $1.45 | $1.49 | $1.45 | $1.45 | $10.65 | 3,887 |
| 2017-04-03 | $1.46 | $1.49 | $1.45 | $1.46 | $10.72 | 6,662 |
| 2017-03-31 | $1.47 | $1.50 | $1.46 | $1.48 | $10.87 | 7,525 |
| 2017-03-30 | $1.50 | $1.56 | $1.47 | $1.47 | $10.79 | 26,073 |
| 2017-03-29 | $1.50 | $1.52 | $1.47 | $1.49 | $10.94 | 18,449 |
| 2017-03-28 | $1.40 | $1.48 | $1.40 | $1.46 | $10.72 | 31,326 |
| 2017-03-27 | $1.36 | $1.40 | $1.36 | $1.38 | $10.13 | 15,520 |
| 2017-03-24 | $1.43 | $1.43 | $1.40 | $1.41 | $10.35 | 9,045 |
| 2017-03-23 | $1.38 | $1.42 | $1.36 | $1.42 | $10.43 | 9,353 |
| 2017-03-22 | $1.39 | $1.40 | $1.36 | $1.37 | $10.06 | 6,217 |
| 2017-03-21 | $1.50 | $1.50 | $1.38 | $1.39 | $10.21 | 15,049 |
| 2017-03-20 | $1.48 | $1.49 | $1.47 | $1.48 | $10.87 | 8,214 |
| 2017-03-17 | $1.53 | $1.55 | $1.48 | $1.50 | $11.01 | 15,230 |
| 2017-03-16 | $1.47 | $1.56 | $1.46 | $1.51 | $11.09 | 40,774 |
| 2017-03-15 | $1.39 | $1.48 | $1.38 | $1.46 | $10.72 | 17,646 |
| 2017-03-14 | $1.30 | $1.41 | $1.30 | $1.36 | $9.99 | 11,995 |
| 2017-03-13 | $1.35 | $1.37 | $1.33 | $1.34 | $9.84 | 11,647 |
| 2017-03-10 | $1.29 | $1.44 | $1.29 | $1.38 | $10.13 | 19,366 |
| 2017-03-09 | $1.39 | $1.40 | $1.30 | $1.32 | $9.69 | 17,945 |
| 2017-03-08 | $1.53 | $1.53 | $1.38 | $1.38 | $10.13 | 30,379 |
| 2017-03-07 | $1.50 | $1.56 | $1.50 | $1.54 | $11.31 | 30,964 |
| 2017-03-06 | $1.56 | $1.56 | $1.50 | $1.53 | $11.23 | 15,461 |
| 2017-03-03 | $1.50 | $1.56 | $1.50 | $1.55 | $11.38 | 22,150 |
| 2017-03-02 | $1.51 | $1.53 | $1.50 | $1.51 | $11.09 | 10,721 |
| 2017-03-01 | $1.55 | $1.57 | $1.51 | $1.53 | $11.23 | 29,464 |
| 2017-02-28 | $1.55 | $1.55 | $1.50 | $1.52 | $11.16 | 5,366 |
| 2017-02-27 | $1.48 | $1.55 | $1.48 | $1.53 | $11.23 | 13,328 |
| 2017-02-24 | $1.48 | $1.50 | $1.45 | $1.47 | $10.79 | 13,918 |
| 2017-02-23 | $1.49 | $1.53 | $1.46 | $1.47 | $10.79 | 9,601 |
| 2017-02-22 | $1.50 | $1.57 | $1.47 | $1.49 | $10.94 | 27,800 |
| 2017-02-21 | $1.54 | $1.58 | $1.52 | $1.54 | $11.31 | 32,878 |
| 2017-02-17 | $1.41 | $1.53 | $1.39 | $1.52 | $11.16 | 86,120 |
| 2017-02-16 | $1.37 | $1.42 | $1.36 | $1.39 | $10.21 | 9,596 |
| 2017-02-15 | $1.39 | $1.40 | $1.34 | $1.37 | $10.06 | 10,925 |
| 2017-02-14 | $1.44 | $1.45 | $1.36 | $1.36 | $9.99 | 26,902 |
| 2017-02-13 | $1.35 | $1.44 | $1.35 | $1.41 | $10.35 | 22,832 |
| 2017-02-10 | $1.39 | $1.39 | $1.35 | $1.35 | $9.91 | 12,851 |
| 2017-02-09 | $1.35 | $1.39 | $1.29 | $1.33 | $9.77 | 22,330 |
| 2017-02-08 | $1.37 | $1.39 | $1.26 | $1.32 | $9.69 | 29,172 |
| 2017-02-07 | $1.45 | $1.45 | $1.35 | $1.37 | $10.06 | 54,842 |
| 2017-02-06 | $1.51 | $1.51 | $1.39 | $1.45 | $10.65 | 26,246 |
| 2017-02-03 | $1.48 | $1.49 | $1.45 | $1.48 | $10.87 | 19,590 |
| 2017-02-02 | $1.58 | $1.59 | $1.43 | $1.45 | $10.65 | 55,897 |
| 2017-02-01 | $1.60 | $1.60 | $1.56 | $1.58 | $11.60 | 24,442 |
| 2017-01-31 | $1.62 | $1.64 | $1.57 | $1.59 | $11.67 | 60,733 |
| 2017-01-30 | $1.62 | $1.62 | $1.56 | $1.60 | $11.75 | 34,766 |
| 2017-01-27 | $1.71 | $1.71 | $1.63 | $1.65 | $12.12 | 21,396 |
| 2017-01-26 | $1.60 | $1.75 | $1.59 | $1.70 | $12.48 | 60,898 |
| 2017-01-25 | $1.58 | $1.62 | $1.57 | $1.59 | $11.67 | 19,155 |
| 2017-01-24 | $1.62 | $1.63 | $1.51 | $1.59 | $11.67 | 24,000 |
| 2017-01-23 | $1.61 | $1.70 | $1.59 | $1.61 | $11.82 | 33,783 |
| 2017-01-20 | $1.58 | $1.62 | $1.56 | $1.61 | $11.82 | 25,830 |
| 2017-01-19 | $1.62 | $1.64 | $1.55 | $1.57 | $11.53 | 32,670 |
| 2017-01-18 | $1.59 | $1.69 | $1.55 | $1.62 | $11.89 | 64,987 |
| 2017-01-17 | $1.64 | $1.64 | $1.55 | $1.58 | $11.60 | 15,896 |
| 2017-01-13 | $1.57 | $1.70 | $1.53 | $1.63 | $11.97 | 109,090 |
| 2017-01-12 | $1.57 | $1.59 | $1.52 | $1.55 | $11.38 | 15,751 |
| 2017-01-11 | $1.58 | $1.63 | $1.55 | $1.61 | $11.78 | 24,153 |
| 2017-01-10 | $1.64 | $1.65 | $1.57 | $1.58 | $11.60 | 13,107 |
| 2017-01-09 | $1.65 | $1.65 | $1.61 | $1.62 | $11.89 | 8,492 |
| 2017-01-06 | $1.65 | $1.65 | $1.60 | $1.65 | $12.12 | 11,398 |
| 2017-01-05 | $1.59 | $1.66 | $1.59 | $1.65 | $12.12 | 21,242 |
| 2017-01-04 | $1.55 | $1.59 | $1.54 | $1.59 | $11.67 | 21,607 |
| 2017-01-03 | $1.50 | $1.55 | $1.50 | $1.55 | $11.38 | 15,676 |
| 2016-12-30 | $1.53 | $1.53 | $1.50 | $1.50 | $11.01 | 19,666 |
| 2016-12-29 | $1.54 | $1.55 | $1.52 | $1.53 | $11.23 | 13,984 |
| 2016-12-28 | $1.54 | $1.57 | $1.54 | $1.55 | $11.38 | 9,752 |
| 2016-12-27 | $1.55 | $1.56 | $1.50 | $1.56 | $11.45 | 16,499 |
| 2016-12-23 | $1.55 | $1.59 | $1.55 | $1.58 | $11.60 | 9,095 |
| 2016-12-22 | $1.56 | $1.59 | $1.55 | $1.57 | $11.53 | 13,305 |
| 2016-12-21 | $1.60 | $1.61 | $1.55 | $1.57 | $11.53 | 15,703 |
| 2016-12-20 | $1.58 | $1.64 | $1.55 | $1.56 | $11.45 | 13,417 |
| 2016-12-19 | $1.60 | $1.62 | $1.55 | $1.59 | $11.67 | 25,145 |
| 2016-12-16 | $1.80 | $1.80 | $1.54 | $1.56 | $11.45 | 83,497 |
| 2016-12-15 | $1.55 | $1.70 | $1.45 | $1.68 | $12.34 | 106,681 |
| 2016-12-14 | $1.58 | $1.58 | $1.51 | $1.52 | $11.16 | 31,330 |
| 2016-12-13 | $1.59 | $1.62 | $1.53 | $1.59 | $11.67 | 19,407 |
| 2016-12-12 | $1.70 | $1.72 | $1.52 | $1.61 | $11.82 | 75,636 |
| 2016-12-09 | $1.85 | $1.85 | $1.72 | $1.75 | $12.85 | 30,974 |
| 2016-12-08 | $1.83 | $1.85 | $1.67 | $1.85 | $13.58 | 47,767 |
| 2016-12-07 | $1.78 | $1.94 | $1.77 | $1.85 | $13.58 | 74,350 |
| 2016-12-06 | $1.75 | $1.83 | $1.73 | $1.80 | $13.22 | 37,957 |
| 2016-12-05 | $1.73 | $1.76 | $1.69 | $1.73 | $12.70 | 23,026 |
| 2016-12-02 | $1.76 | $1.77 | $1.67 | $1.72 | $12.63 | 20,301 |
| 2016-12-01 | $1.80 | $1.90 | $1.72 | $1.78 | $13.07 | 72,269 |
| 2016-11-30 | $1.66 | $1.77 | $1.62 | $1.69 | $12.41 | 82,228 |
| 2016-11-29 | $1.67 | $1.74 | $1.57 | $1.68 | $12.34 | 74,239 |
| 2016-11-28 | $1.67 | $1.81 | $1.60 | $1.67 | $12.26 | 104,210 |
| 2016-11-25 | $1.80 | $1.81 | $1.68 | $1.69 | $12.41 | 49,215 |
| 2016-11-23 | $1.72 | $1.96 | $1.65 | $1.78 | $13.07 | 208,856 |
| 2016-11-22 | $1.97 | $1.97 | $1.65 | $1.69 | $12.41 | 131,521 |
| 2016-11-21 | $2.12 | $2.20 | $1.86 | $2.01 | $14.76 | 153,909 |
| 2016-11-18 | $2.27 | $2.46 | $1.82 | $2.13 | $15.64 | 513,690 |
| 2016-11-17 | $3.96 | $4.50 | $2.14 | $2.50 | $18.36 | 2,536,651 |
| 2016-11-16 | $2.06 | $3.19 | $1.65 | $2.00 | $14.69 | 1,454,201 |
| 2016-11-15 | $1.31 | $1.66 | $1.26 | $1.56 | $11.45 | 161,435 |
| 2016-11-14 | $1.20 | $1.28 | $1.20 | $1.25 | $9.18 | 27,278 |
| 2016-11-11 | $1.23 | $1.36 | $1.21 | $1.24 | $9.10 | 25,329 |
| 2016-11-10 | $1.23 | $1.29 | $1.15 | $1.25 | $9.16 | 45,028 |
| 2016-11-09 | $1.22 | $1.23 | $1.10 | $1.22 | $8.96 | 10,770 |
| 2016-11-08 | $1.20 | $1.24 | $1.20 | $1.22 | $8.96 | 6,090 |
| 2016-11-07 | $1.19 | $1.25 | $1.19 | $1.22 | $8.96 | 5,984 |
| 2016-11-04 | $1.18 | $1.23 | $1.18 | $1.19 | $8.74 | 8,235 |
| 2016-11-03 | $1.23 | $1.29 | $1.19 | $1.20 | $8.81 | 3,164 |
| 2016-11-02 | $1.26 | $1.28 | $1.20 | $1.26 | $9.25 | 23,496 |
| 2016-11-01 | $1.30 | $1.30 | $1.25 | $1.26 | $9.25 | 9,639 |
| 2016-10-31 | $1.36 | $1.38 | $1.31 | $1.31 | $9.62 | 2,644 |
| 2016-10-28 | $1.32 | $1.35 | $1.28 | $1.34 | $9.84 | 4,411 |
| 2016-10-27 | $1.25 | $1.30 | $1.25 | $1.30 | $9.55 | 11,852 |
| 2016-10-26 | $1.38 | $1.38 | $1.26 | $1.28 | $9.39 | 21,772 |
| 2016-10-25 | $1.40 | $1.44 | $1.35 | $1.37 | $10.06 | 11,997 |
| 2016-10-24 | $1.44 | $1.44 | $1.38 | $1.39 | $10.21 | 1,215 |
| 2016-10-21 | $1.38 | $1.42 | $1.35 | $1.41 | $10.35 | 3,167 |
| 2016-10-20 | $1.45 | $1.45 | $1.35 | $1.39 | $10.21 | 9,917 |
| 2016-10-19 | $1.44 | $1.50 | $1.39 | $1.40 | $10.31 | 3,849 |
| 2016-10-18 | $1.40 | $1.44 | $1.38 | $1.43 | $10.50 | 5,858 |
| 2016-10-17 | $1.37 | $1.42 | $1.33 | $1.40 | $10.28 | 8,908 |
| 2016-10-14 | $1.43 | $1.44 | $1.39 | $1.42 | $10.43 | 6,278 |
| 2016-10-13 | $1.46 | $1.48 | $1.41 | $1.45 | $10.64 | 9,227 |
| 2016-10-12 | $1.53 | $1.56 | $1.42 | $1.50 | $11.01 | 13,572 |
| 2016-10-11 | $1.57 | $1.63 | $1.50 | $1.51 | $11.09 | 4,813 |
| 2016-10-10 | $1.63 | $1.63 | $1.56 | $1.58 | $11.60 | 4,140 |
| 2016-10-07 | $1.61 | $1.62 | $1.53 | $1.59 | $11.67 | 2,286 |
| 2016-10-06 | $1.59 | $1.62 | $1.45 | $1.56 | $11.45 | 16,325 |
| 2016-10-05 | $1.60 | $1.61 | $1.57 | $1.58 | $11.60 | 1,622 |
| 2016-10-04 | $1.59 | $1.62 | $1.56 | $1.57 | $11.53 | 4,406 |
| 2016-10-03 | $1.67 | $1.67 | $1.55 | $1.61 | $11.86 | 5,095 |
| 2016-09-30 | $1.55 | $1.67 | $1.52 | $1.66 | $12.19 | 7,279 |
| 2016-09-29 | $1.65 | $1.65 | $1.52 | $1.56 | $11.45 | 9,569 |
| 2016-09-28 | $1.66 | $1.66 | $1.61 | $1.62 | $11.89 | 2,700 |
| 2016-09-27 | $1.66 | $1.67 | $1.60 | $1.63 | $11.97 | 4,895 |
| 2016-09-26 | $1.72 | $1.72 | $1.65 | $1.69 | $12.41 | 4,285 |
| 2016-09-23 | $1.70 | $1.72 | $1.66 | $1.70 | $12.48 | 5,779 |
| 2016-09-22 | $1.71 | $1.74 | $1.69 | $1.71 | $12.56 | 4,718 |
| 2016-09-21 | $1.70 | $1.71 | $1.64 | $1.69 | $12.41 | 4,657 |
| 2016-09-20 | $1.66 | $1.69 | $1.63 | $1.67 | $12.26 | 3,349 |
| 2016-09-19 | $1.72 | $1.72 | $1.62 | $1.65 | $12.14 | 6,312 |
| 2016-09-16 | $1.68 | $1.75 | $1.64 | $1.72 | $12.63 | 5,724 |
| 2016-09-15 | $1.63 | $1.70 | $1.62 | $1.68 | $12.33 | 5,593 |
| 2016-09-14 | $1.64 | $1.72 | $1.54 | $1.62 | $11.89 | 10,308 |
| 2016-09-13 | $1.75 | $1.85 | $1.61 | $1.68 | $12.34 | 9,247 |
| 2016-09-12 | $1.74 | $1.81 | $1.71 | $1.75 | $12.85 | 4,841 |
| 2016-09-09 | $1.89 | $1.90 | $1.64 | $1.76 | $12.92 | 31,772 |
| 2016-09-08 | $1.83 | $1.97 | $1.83 | $1.88 | $13.80 | 35,356 |
| 2016-09-07 | $1.79 | $1.90 | $1.74 | $1.89 | $13.88 | 17,537 |
| 2016-09-06 | $1.74 | $1.79 | $1.72 | $1.78 | $13.07 | 9,386 |
| 2016-09-02 | $1.75 | $1.75 | $1.70 | $1.74 | $12.78 | 3,778 |
| 2016-09-01 | $1.68 | $1.77 | $1.68 | $1.74 | $12.78 | 9,133 |
| 2016-08-31 | $1.75 | $1.75 | $1.69 | $1.72 | $12.63 | 4,833 |
| 2016-08-30 | $1.69 | $1.73 | $1.68 | $1.72 | $12.63 | 8,265 |
| 2016-08-29 | $1.68 | $1.74 | $1.64 | $1.67 | $12.26 | 4,302 |
| 2016-08-26 | $1.65 | $1.73 | $1.61 | $1.67 | $12.26 | 10,677 |
| 2016-08-25 | $1.63 | $1.64 | $1.60 | $1.64 | $12.04 | 6,562 |
| 2016-08-24 | $1.57 | $1.65 | $1.57 | $1.63 | $11.97 | 18,873 |
| 2016-08-23 | $1.54 | $1.64 | $1.54 | $1.56 | $11.45 | 6,589 |
| 2016-08-22 | $1.62 | $1.62 | $1.55 | $1.57 | $11.53 | 4,164 |
| 2016-08-19 | $1.66 | $1.66 | $1.58 | $1.61 | $11.82 | 3,227 |
| 2016-08-18 | $1.60 | $1.65 | $1.60 | $1.65 | $12.12 | 1,579 |
| 2016-08-17 | $1.64 | $1.64 | $1.59 | $1.60 | $11.75 | 2,796 |
| 2016-08-16 | $1.67 | $1.69 | $1.58 | $1.62 | $11.89 | 6,769 |
| 2016-08-15 | $1.60 | $1.69 | $1.60 | $1.66 | $12.19 | 16,745 |
| 2016-08-12 | $1.66 | $1.69 | $1.56 | $1.60 | $11.75 | 9,524 |
| 2016-08-11 | $1.64 | $1.66 | $1.62 | $1.64 | $12.04 | 2,673 |
| 2016-08-10 | $1.56 | $1.74 | $1.56 | $1.61 | $11.82 | 18,979 |
| 2016-08-09 | $1.59 | $1.65 | $1.57 | $1.62 | $11.89 | 7,379 |
| 2016-08-08 | $1.62 | $1.65 | $1.49 | $1.58 | $11.60 | 16,735 |
| 2016-08-05 | $1.60 | $1.66 | $1.57 | $1.59 | $11.67 | 4,437 |
| 2016-08-04 | $1.61 | $1.66 | $1.55 | $1.60 | $11.75 | 3,758 |
| 2016-08-03 | $1.62 | $1.62 | $1.48 | $1.59 | $11.67 | 25,499 |
| 2016-08-02 | $1.66 | $1.66 | $1.42 | $1.47 | $10.79 | 27,574 |
| 2016-08-01 | $1.70 | $1.73 | $1.66 | $1.66 | $12.19 | 7,088 |
| 2016-07-29 | $1.80 | $1.81 | $1.69 | $1.71 | $12.56 | 17,230 |
| 2016-07-28 | $1.70 | $1.80 | $1.65 | $1.70 | $12.48 | 31,725 |
| 2016-07-27 | $1.58 | $1.80 | $1.53 | $1.71 | $12.56 | 43,365 |
| 2016-07-26 | $1.50 | $1.59 | $1.47 | $1.56 | $11.45 | 7,120 |
| 2016-07-25 | $1.51 | $1.53 | $1.40 | $1.50 | $11.01 | 14,379 |
| 2016-07-22 | $1.51 | $1.55 | $1.45 | $1.49 | $10.94 | 12,279 |
| 2016-07-21 | $1.33 | $1.63 | $1.33 | $1.50 | $11.01 | 80,099 |
| 2016-07-20 | $1.33 | $1.33 | $1.30 | $1.33 | $9.77 | 1,959 |
| 2016-07-19 | $1.35 | $1.36 | $1.30 | $1.33 | $9.77 | 6,492 |
| 2016-07-18 | $1.33 | $1.39 | $1.31 | $1.34 | $9.84 | 6,744 |
| 2016-07-15 | $1.37 | $1.37 | $1.30 | $1.33 | $9.77 | 4,324 |
| 2016-07-14 | $1.35 | $1.40 | $1.35 | $1.37 | $10.06 | 4,850 |
| 2016-07-13 | $1.42 | $1.44 | $1.34 | $1.35 | $9.91 | 9,453 |
| 2016-07-12 | $1.33 | $1.46 | $1.33 | $1.41 | $10.35 | 22,534 |
| 2016-07-11 | $1.40 | $1.42 | $1.29 | $1.32 | $9.69 | 7,966 |
| 2016-07-08 | $1.34 | $1.39 | $1.28 | $1.38 | $10.13 | 18,452 |
| 2016-07-07 | $1.39 | $1.39 | $1.30 | $1.34 | $9.84 | 14,500 |
| 2016-07-06 | $1.38 | $1.41 | $1.33 | $1.39 | $10.21 | 7,277 |
| 2016-07-05 | $1.47 | $1.48 | $1.25 | $1.33 | $9.77 | 26,460 |
| 2016-07-01 | $1.30 | $1.50 | $1.30 | $1.44 | $10.57 | 37,220 |
| 2016-06-30 | $1.29 | $1.30 | $1.16 | $1.27 | $9.33 | 20,857 |
| 2016-06-29 | $1.28 | $1.31 | $1.25 | $1.25 | $9.18 | 12,258 |
| 2016-06-28 | $1.27 | $1.36 | $1.22 | $1.24 | $9.10 | 8,680 |
| 2016-06-27 | $1.32 | $1.35 | $1.21 | $1.21 | $8.88 | 15,280 |
| 2016-06-24 | $1.37 | $1.45 | $1.32 | $1.32 | $9.69 | 11,992 |
| 2016-06-23 | $1.33 | $1.47 | $1.33 | $1.39 | $10.21 | 6,973 |
| 2016-06-22 | $1.38 | $1.45 | $1.32 | $1.32 | $9.69 | 5,556 |
| 2016-06-21 | $1.41 | $1.49 | $1.35 | $1.35 | $9.91 | 7,835 |
| 2016-06-20 | $1.34 | $1.43 | $1.34 | $1.42 | $10.43 | 2,337 |
| 2016-06-17 | $1.32 | $1.35 | $1.32 | $1.33 | $9.77 | 2,499 |
| 2016-06-16 | $1.38 | $1.40 | $1.31 | $1.31 | $9.62 | 12,297 |
| 2016-06-15 | $1.31 | $1.42 | $1.31 | $1.40 | $10.28 | 3,343 |
| 2016-06-14 | $1.39 | $1.46 | $1.30 | $1.34 | $9.84 | 7,407 |
| 2016-06-13 | $1.42 | $1.47 | $1.38 | $1.38 | $10.13 | 6,857 |
| 2016-06-10 | $1.48 | $1.49 | $1.42 | $1.43 | $10.50 | 3,658 |
| 2016-06-09 | $1.55 | $1.58 | $1.48 | $1.48 | $10.87 | 4,684 |
| 2016-06-08 | $1.62 | $1.63 | $1.55 | $1.55 | $11.38 | 4,902 |
| 2016-06-07 | $1.60 | $1.60 | $1.55 | $1.55 | $11.38 | 4,482 |
| 2016-06-06 | $1.50 | $1.62 | $1.50 | $1.62 | $11.89 | 2,347 |
| 2016-06-03 | $1.55 | $1.56 | $1.50 | $1.50 | $11.01 | 3,001 |
| 2016-06-02 | $1.59 | $1.62 | $1.47 | $1.54 | $11.31 | 17,363 |
| 2016-06-01 | $1.63 | $1.64 | $1.59 | $1.59 | $11.67 | 9,678 |
| 2016-05-31 | $1.56 | $1.65 | $1.56 | $1.62 | $11.89 | 10,028 |
| 2016-05-27 | $1.43 | $1.60 | $1.43 | $1.58 | $11.60 | 19,592 |
| 2016-05-26 | $1.50 | $1.50 | $1.40 | $1.45 | $10.65 | 10,977 |
| 2016-05-25 | $1.56 | $1.57 | $1.43 | $1.50 | $11.01 | 14,132 |
| 2016-05-24 | $1.68 | $1.68 | $1.53 | $1.55 | $11.38 | 12,650 |
| 2016-05-23 | $1.65 | $1.69 | $1.60 | $1.66 | $12.19 | 5,849 |
| 2016-05-20 | $1.74 | $1.79 | $1.63 | $1.69 | $12.41 | 3,676 |
| 2016-05-19 | $1.74 | $1.77 | $1.62 | $1.73 | $12.70 | 9,192 |
| 2016-05-18 | $1.70 | $1.76 | $1.68 | $1.74 | $12.78 | 8,407 |
| 2016-05-17 | $1.69 | $1.78 | $1.68 | $1.71 | $12.56 | 7,136 |
| 2016-05-16 | $1.69 | $1.74 | $1.62 | $1.68 | $12.34 | 6,376 |
| 2016-05-13 | $1.60 | $1.69 | $1.52 | $1.68 | $12.34 | 21,572 |
| 2016-05-12 | $1.80 | $1.82 | $1.67 | $1.68 | $12.34 | 12,139 |
| 2016-05-11 | $1.71 | $1.84 | $1.70 | $1.77 | $13.00 | 6,833 |
| 2016-05-10 | $1.71 | $1.80 | $1.67 | $1.74 | $12.78 | 12,753 |
| 2016-05-09 | $1.91 | $1.91 | $1.66 | $1.71 | $12.56 | 24,929 |
| 2016-05-06 | $1.88 | $1.94 | $1.82 | $1.85 | $13.58 | 9,203 |
| 2016-05-05 | $2.06 | $2.11 | $1.86 | $1.90 | $13.95 | 12,316 |
| 2016-05-04 | $1.95 | $2.05 | $1.85 | $2.05 | $15.05 | 36,364 |
| 2016-05-03 | $2.23 | $2.23 | $1.81 | $1.91 | $14.02 | 39,264 |
| 2016-05-02 | $2.29 | $2.31 | $2.04 | $2.26 | $16.59 | 33,026 |
| 2016-04-29 | $2.60 | $2.60 | $2.17 | $2.29 | $16.81 | 54,892 |
| 2016-04-28 | $2.11 | $2.39 | $1.98 | $2.30 | $16.89 | 95,420 |
| 2016-04-27 | $1.90 | $2.10 | $1.90 | $2.01 | $14.76 | 53,430 |
| 2016-04-26 | $1.85 | $1.90 | $1.82 | $1.88 | $13.80 | 44,804 |
| 2016-04-25 | $1.66 | $1.91 | $1.65 | $1.81 | $13.29 | 51,687 |
| 2016-04-22 | $1.44 | $1.62 | $1.44 | $1.62 | $11.89 | 23,413 |
| 2016-04-21 | $1.35 | $1.47 | $1.35 | $1.44 | $10.55 | 16,741 |
| 2016-04-20 | $1.34 | $1.40 | $1.34 | $1.34 | $9.84 | 24,861 |
| 2016-04-19 | $1.38 | $1.44 | $1.31 | $1.31 | $9.62 | 23,765 |
| 2016-04-18 | $1.33 | $1.42 | $1.29 | $1.38 | $10.13 | 28,824 |
| 2016-04-15 | $1.17 | $1.39 | $1.15 | $1.32 | $9.69 | 43,205 |
| 2016-04-14 | $1.15 | $1.18 | $1.15 | $1.16 | $8.52 | 11,126 |
| 2016-04-13 | $1.11 | $1.19 | $1.11 | $1.17 | $8.59 | 26,105 |
| 2016-04-12 | $1.15 | $1.15 | $1.11 | $1.12 | $8.22 | 13,813 |
| 2016-04-11 | $1.15 | $1.15 | $1.11 | $1.15 | $8.44 | 13,693 |
| 2016-04-08 | $1.15 | $1.15 | $1.08 | $1.14 | $8.37 | 14,360 |
| 2016-04-07 | $1.15 | $1.15 | $1.11 | $1.13 | $8.30 | 4,272 |
| 2016-04-06 | $1.10 | $1.14 | $1.09 | $1.13 | $8.30 | 9,033 |
| 2016-04-05 | $1.09 | $1.14 | $1.09 | $1.10 | $8.08 | 9,321 |
| 2016-04-04 | $1.15 | $1.16 | $1.09 | $1.10 | $8.08 | 13,182 |
| 2016-04-01 | $1.16 | $1.16 | $1.12 | $1.14 | $8.37 | 11,791 |
| 2016-03-31 | $1.12 | $1.16 | $1.12 | $1.15 | $8.44 | 5,220 |
| 2016-03-30 | $1.08 | $1.12 | $1.08 | $1.12 | $8.22 | 11,136 |
| 2016-03-29 | $1.08 | $1.09 | $1.06 | $1.07 | $7.86 | 11,326 |
| 2016-03-28 | $1.18 | $1.20 | $1.07 | $1.09 | $8.00 | 18,062 |
| 2016-03-24 | $1.24 | $1.24 | $1.15 | $1.17 | $8.59 | 29,889 |
| 2016-03-23 | $1.20 | $1.30 | $1.20 | $1.23 | $9.03 | 38,194 |
| 2016-03-22 | $1.19 | $1.20 | $1.17 | $1.20 | $8.81 | 5,897 |
| 2016-03-21 | $1.15 | $1.19 | $1.13 | $1.19 | $8.74 | 25,294 |
| 2016-03-18 | $1.12 | $1.16 | $1.12 | $1.15 | $8.44 | 8,712 |
| 2016-03-17 | $1.13 | $1.14 | $1.10 | $1.11 | $8.15 | 10,754 |
| 2016-03-16 | $1.14 | $1.16 | $1.09 | $1.12 | $8.22 | 14,736 |
| 2016-03-15 | $1.20 | $1.20 | $1.13 | $1.13 | $8.30 | 25,758 |
| 2016-03-14 | $1.18 | $1.22 | $1.16 | $1.20 | $8.81 | 36,832 |
| 2016-03-11 | $1.19 | $1.24 | $1.17 | $1.18 | $8.66 | 23,073 |
| 2016-03-10 | $1.29 | $1.31 | $1.16 | $1.18 | $8.66 | 40,702 |
| 2016-03-09 | $1.23 | $1.29 | $1.22 | $1.28 | $9.36 | 13,604 |
| 2016-03-08 | $1.36 | $1.36 | $1.17 | $1.22 | $8.96 | 45,033 |
| 2016-03-07 | $1.29 | $1.36 | $1.24 | $1.32 | $9.69 | 83,122 |
| 2016-03-04 | $1.19 | $1.34 | $1.16 | $1.28 | $9.40 | 87,399 |
| 2016-03-03 | $1.45 | $1.51 | $1.14 | $1.18 | $8.66 | 105,737 |
| 2016-03-02 | $1.30 | $1.30 | $1.02 | $1.10 | $8.06 | 132,183 |
| 2016-03-01 | $2.09 | $2.09 | $1.22 | $1.27 | $9.33 | 138,366 |
| 2016-02-29 | $1.95 | $2.18 | $1.95 | $2.12 | $15.57 | 12,406 |
| 2016-02-26 | $1.86 | $1.95 | $1.85 | $1.94 | $14.24 | 6,830 |
| 2016-02-25 | $1.96 | $2.02 | $1.86 | $1.88 | $13.80 | 9,153 |
| 2016-02-24 | $1.98 | $2.01 | $1.92 | $1.99 | $14.61 | 6,111 |
| 2016-02-23 | $2.09 | $2.10 | $1.93 | $2.00 | $14.69 | 13,453 |
| 2016-02-22 | $2.16 | $2.19 | $2.09 | $2.11 | $15.49 | 9,213 |
| 2016-02-19 | $2.04 | $2.13 | $1.94 | $2.13 | $15.64 | 4,883 |
| 2016-02-18 | $1.92 | $2.05 | $1.88 | $2.05 | $15.05 | 7,102 |
| 2016-02-17 | $1.89 | $1.98 | $1.84 | $1.96 | $14.39 | 10,498 |
| 2016-02-16 | $1.66 | $1.85 | $1.63 | $1.83 | $13.44 | 3,934 |
| 2016-02-12 | $1.53 | $1.63 | $1.49 | $1.63 | $11.97 | 5,936 |
| 2016-02-11 | $1.54 | $1.60 | $1.46 | $1.53 | $11.23 | 22,812 |
| 2016-02-10 | $1.61 | $1.62 | $1.51 | $1.54 | $11.31 | 27,721 |
| 2016-02-09 | $1.73 | $1.73 | $1.58 | $1.61 | $11.82 | 17,871 |
| 2016-02-08 | $1.88 | $1.88 | $1.72 | $1.75 | $12.85 | 8,216 |
| 2016-02-05 | $2.05 | $2.05 | $1.87 | $1.87 | $13.74 | 22,118 |
| 2016-02-04 | $1.86 | $2.06 | $1.86 | $2.06 | $15.13 | 21,787 |
| 2016-02-03 | $1.56 | $1.86 | $1.55 | $1.85 | $13.58 | 19,302 |
| 2016-02-02 | $1.65 | $1.68 | $1.55 | $1.56 | $11.45 | 16,295 |
| 2016-02-01 | $1.76 | $1.76 | $1.54 | $1.65 | $12.12 | 24,363 |
| 2016-01-29 | $1.68 | $1.76 | $1.66 | $1.75 | $12.85 | 14,350 |
| 2016-01-28 | $1.75 | $1.79 | $1.66 | $1.67 | $12.26 | 8,280 |
| 2016-01-27 | $1.77 | $1.79 | $1.68 | $1.72 | $12.63 | 10,018 |
| 2016-01-26 | $1.77 | $1.80 | $1.69 | $1.74 | $12.78 | 18,129 |
| 2016-01-25 | $1.73 | $1.80 | $1.67 | $1.73 | $12.70 | 10,807 |
| 2016-01-22 | $1.71 | $1.77 | $1.69 | $1.72 | $12.63 | 5,589 |
| 2016-01-21 | $1.69 | $1.77 | $1.67 | $1.69 | $12.41 | 4,650 |
| 2016-01-20 | $1.73 | $1.73 | $1.64 | $1.67 | $12.26 | 18,441 |
| 2016-01-19 | $1.79 | $1.85 | $1.67 | $1.71 | $12.56 | 13,808 |
| 2016-01-15 | $1.84 | $1.86 | $1.75 | $1.79 | $13.14 | 24,175 |
| 2016-01-14 | $2.21 | $2.21 | $1.74 | $1.91 | $14.01 | 75,533 |
| 2016-01-13 | $2.30 | $2.32 | $2.20 | $2.23 | $16.37 | 23,747 |
| 2016-01-12 | $2.33 | $2.34 | $2.31 | $2.31 | $16.96 | 6,699 |
| 2016-01-11 | $2.51 | $2.51 | $2.30 | $2.32 | $17.03 | 12,507 |
| 2016-01-08 | $2.56 | $2.60 | $2.49 | $2.51 | $18.43 | 8,261 |
| 2016-01-07 | $2.35 | $2.60 | $2.32 | $2.57 | $18.87 | 12,260 |
| 2016-01-06 | $2.37 | $2.43 | $2.26 | $2.41 | $17.70 | 8,918 |
| 2016-01-05 | $2.57 | $2.60 | $2.37 | $2.37 | $17.40 | 19,943 |
| 2016-01-04 | $2.60 | $2.60 | $2.51 | $2.60 | $19.09 | 9,726 |
| 2015-12-31 | $2.57 | $2.60 | $2.51 | $2.60 | $19.09 | 11,923 |
| 2015-12-30 | $2.51 | $2.54 | $2.50 | $2.50 | $18.36 | 10,167 |
| 2015-12-29 | $2.57 | $2.60 | $2.49 | $2.55 | $18.72 | 21,515 |
| 2015-12-28 | $2.58 | $2.61 | $2.51 | $2.53 | $18.58 | 5,853 |
| 2015-12-24 | $2.65 | $2.69 | $2.58 | $2.58 | $18.94 | 8,067 |
| 2015-12-23 | $2.70 | $2.72 | $2.65 | $2.67 | $19.60 | 17,157 |
| 2015-12-22 | $2.65 | $2.72 | $2.61 | $2.68 | $19.68 | 6,218 |
| 2015-12-21 | $2.74 | $2.74 | $2.60 | $2.64 | $19.38 | 3,952 |
| 2015-12-18 | $2.70 | $2.72 | $2.59 | $2.67 | $19.60 | 7,113 |
| 2015-12-17 | $2.94 | $2.94 | $2.59 | $2.70 | $19.82 | 16,924 |
| 2015-12-16 | $2.93 | $2.99 | $2.91 | $2.94 | $21.59 | 11,522 |
| 2015-12-15 | $2.94 | $2.98 | $2.92 | $2.94 | $21.59 | 10,839 |
| 2015-12-14 | $3.02 | $3.03 | $2.90 | $2.93 | $21.51 | 15,546 |
| 2015-12-11 | $2.99 | $3.05 | $2.92 | $3.00 | $22.03 | 32,725 |
| 2015-12-10 | $3.17 | $3.17 | $2.95 | $3.00 | $22.03 | 18,522 |
| 2015-12-09 | $3.05 | $3.21 | $3.05 | $3.15 | $23.13 | 12,071 |
| 2015-12-08 | $2.98 | $3.17 | $2.98 | $3.06 | $22.47 | 17,857 |
| 2015-12-07 | $3.14 | $3.17 | $2.96 | $3.06 | $22.47 | 57,266 |
| 2015-12-04 | $3.25 | $3.26 | $3.15 | $3.18 | $23.35 | 25,997 |
| 2015-12-03 | $3.23 | $3.24 | $3.11 | $3.20 | $23.50 | 11,812 |
| 2015-12-02 | $3.41 | $3.46 | $3.07 | $3.17 | $23.28 | 33,753 |
| 2015-12-01 | $3.44 | $3.44 | $3.39 | $3.40 | $24.96 | 5,558 |
| 2015-11-30 | $3.53 | $3.53 | $3.39 | $3.44 | $25.26 | 4,770 |
| 2015-11-27 | $3.36 | $3.46 | $3.33 | $3.44 | $25.26 | 5,599 |
| 2015-11-25 | $3.41 | $3.43 | $3.31 | $3.35 | $24.60 | 7,423 |
| 2015-11-24 | $3.37 | $3.43 | $3.32 | $3.41 | $25.04 | 2,692 |
| 2015-11-23 | $3.39 | $3.40 | $3.30 | $3.33 | $24.45 | 20,831 |
| 2015-11-20 | $3.37 | $3.41 | $3.33 | $3.38 | $24.82 | 14,059 |
| 2015-11-19 | $3.40 | $3.46 | $3.35 | $3.40 | $24.96 | 5,491 |
| 2015-11-18 | $3.37 | $3.41 | $3.32 | $3.41 | $25.04 | 7,630 |
| 2015-11-17 | $3.54 | $3.60 | $3.30 | $3.35 | $24.60 | 29,991 |
| 2015-11-16 | $3.51 | $3.61 | $3.47 | $3.54 | $25.99 | 10,040 |
| 2015-11-13 | $3.46 | $3.60 | $3.41 | $3.59 | $26.36 | 10,720 |
| 2015-11-12 | $3.68 | $3.69 | $3.46 | $3.52 | $25.85 | 10,325 |
| 2015-11-11 | $3.79 | $3.79 | $3.63 | $3.71 | $26.49 | 10,259 |
| 2015-11-10 | $3.85 | $3.87 | $3.61 | $3.68 | $26.27 | 25,541 |
| 2015-11-09 | $3.86 | $3.95 | $3.83 | $3.87 | $27.63 | 11,037 |
| 2015-11-06 | $3.88 | $3.97 | $3.79 | $3.91 | $27.92 | 5,937 |
| 2015-11-05 | $4.05 | $4.05 | $3.36 | $3.94 | $28.13 | 89,922 |
| 2015-11-04 | $4.27 | $4.28 | $4.03 | $4.07 | $29.06 | 9,183 |
| 2015-11-03 | $4.16 | $4.25 | $4.12 | $4.19 | $29.92 | 12,252 |
| 2015-11-02 | $4.10 | $4.18 | $4.01 | $4.16 | $29.70 | 9,918 |
| 2015-10-30 | $4.22 | $4.22 | $4.03 | $4.10 | $29.27 | 13,617 |
| 2015-10-29 | $4.24 | $4.37 | $4.17 | $4.20 | $29.99 | 2,277 |
| 2015-10-28 | $4.21 | $4.26 | $4.15 | $4.26 | $30.42 | 9,870 |
| 2015-10-27 | $4.27 | $4.27 | $4.10 | $4.15 | $29.63 | 13,479 |
| 2015-10-26 | $4.35 | $4.36 | $4.19 | $4.26 | $30.42 | 14,588 |
| 2015-10-23 | $4.31 | $4.35 | $4.21 | $4.35 | $31.06 | 5,646 |
| 2015-10-22 | $4.26 | $4.31 | $4.23 | $4.28 | $30.56 | 3,810 |
| 2015-10-21 | $4.32 | $4.35 | $4.21 | $4.26 | $30.42 | 5,034 |
| 2015-10-20 | $4.28 | $4.31 | $4.22 | $4.26 | $30.42 | 10,346 |
| 2015-10-19 | $4.25 | $4.39 | $4.23 | $4.31 | $30.77 | 5,298 |
| 2015-10-16 | $4.30 | $4.31 | $4.26 | $4.31 | $30.77 | 3,175 |
| 2015-10-15 | $4.37 | $4.40 | $4.27 | $4.32 | $30.84 | 4,469 |
| 2015-10-14 | $4.38 | $4.44 | $4.22 | $4.39 | $31.34 | 13,016 |
| 2015-10-13 | $4.51 | $4.62 | $4.29 | $4.35 | $31.06 | 4,769 |
| 2015-10-12 | $4.73 | $4.73 | $4.52 | $4.54 | $32.41 | 4,398 |
| 2015-10-09 | $4.58 | $4.76 | $4.58 | $4.69 | $33.49 | 4,618 |
| 2015-10-08 | $4.57 | $4.67 | $4.56 | $4.60 | $32.84 | 3,005 |
| 2015-10-07 | $4.75 | $4.82 | $4.53 | $4.53 | $32.34 | 6,398 |
| 2015-10-06 | $4.52 | $4.76 | $4.52 | $4.69 | $33.49 | 3,777 |
| 2015-10-05 | $4.49 | $4.61 | $4.42 | $4.53 | $32.34 | 12,565 |
| 2015-10-02 | $4.52 | $4.60 | $4.41 | $4.49 | $32.06 | 10,601 |
| 2015-10-01 | $4.64 | $4.81 | $4.51 | $4.56 | $32.56 | 3,539 |
| 2015-09-30 | $4.42 | $4.65 | $4.42 | $4.64 | $33.13 | 4,544 |
| 2015-09-29 | $4.92 | $4.98 | $4.38 | $4.40 | $31.41 | 19,650 |
| 2015-09-28 | $4.93 | $4.94 | $4.67 | $4.93 | $35.20 | 9,734 |
| 2015-09-25 | $5.26 | $5.49 | $4.97 | $5.00 | $35.70 | 20,088 |
| 2015-09-24 | $5.40 | $5.45 | $5.01 | $5.34 | $38.13 | 27,304 |
| 2015-09-23 | $5.53 | $5.63 | $5.28 | $5.41 | $38.63 | 2,920 |
| 2015-09-22 | $5.62 | $5.63 | $5.51 | $5.52 | $39.41 | 3,399 |
| 2015-09-21 | $5.67 | $5.80 | $5.67 | $5.74 | $40.98 | 7,988 |
| 2015-09-18 | $5.70 | $5.70 | $5.62 | $5.66 | $40.41 | 2,520 |
| 2015-09-17 | $5.70 | $5.85 | $5.66 | $5.73 | $40.91 | 6,637 |
| 2015-09-16 | $5.59 | $5.70 | $5.53 | $5.65 | $40.34 | 2,469 |
| 2015-09-15 | $5.53 | $5.69 | $5.50 | $5.60 | $39.98 | 6,181 |
| 2015-09-14 | $5.35 | $5.59 | $5.35 | $5.51 | $39.34 | 12,165 |
| 2015-09-11 | $5.55 | $5.57 | $5.49 | $5.50 | $39.27 | 4,243 |
| 2015-09-10 | $5.50 | $5.55 | $5.49 | $5.54 | $39.55 | 3,961 |
| 2015-09-09 | $5.55 | $5.55 | $5.45 | $5.50 | $39.27 | 6,091 |
| 2015-09-08 | $5.42 | $5.60 | $5.25 | $5.55 | $39.63 | 12,088 |
| 2015-09-04 | $5.26 | $5.29 | $5.13 | $5.28 | $37.70 | 5,714 |
| 2015-09-03 | $5.28 | $5.32 | $5.16 | $5.20 | $37.13 | 4,284 |
| 2015-09-02 | $5.30 | $5.32 | $5.11 | $5.30 | $37.84 | 7,393 |
| 2015-09-01 | $5.22 | $5.38 | $5.11 | $5.26 | $37.55 | 12,769 |
| 2015-08-31 | $5.33 | $5.54 | $5.19 | $5.38 | $38.41 | 15,010 |