IRSA (IRS) Exchange: NYSE
Data as of April 24, 2024
$10.10 ($0.53) 5.54%
IRSA - Daily Information
Click for more stock information on IRSA.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $9.50 |
| Previous Close | $10.10 |
| High | $10.10 |
| Low | $9.43 |
| Adjusted Open | $9.50 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.10 |
| Adjusted Low | $9.43 |
About IRSA (IRS)
IRSA is a leading holding and investment corporation headquartered in Buenos Aires, Argentina. Founded in 1943, it is the largest conglomerate of its kind in the country, owning sizeable interests in the financial, retail and real estate sectors. Over the years, IRSA has expanded its operations to other countries, such as Uruguay, the United States, Mexico and Germany. The company has achieved remarkable growth since its inception and currently has a market capitalization of over $9 billion. The business operations of IRSA are divided into four main areas: finance and insurance, real estate development, shopping centers and retail, and investments. IRSA currently manages over 35 shopping centers in Argentina, Mexico and Uruguay, representing more than 14 million square meters of space. Its real estate subsidiary, IRSA Propiedades Comerciales, is one of the largest commercial property owners in the region, with over 8 million square meters in its portfolio. IRSA holds majority stakes in a number of financial institutions, including IRSA Inversiones y Representaciones, a leading investment bank in Argentina. It also owns several large insurance companies, such as Inversiones IRSA in Uruguay and Inval in Argentina. Finally, IRSA engages in a variety of investments both within Argentina and abroad. IRSA has a staff of around 4,000 employees and its shares are traded on the Buenos Aires and New York Stock Exchanges.
Invest in IRSA (IRS)
Historical Stock Data for IRSA (IRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $9.50 | $10.10 | $9.43 | $10.10 | $10.10 | 165,021 |
| 2024-04-19 | $9.44 | $9.63 | $9.34 | $9.57 | $9.57 | 103,496 |
| 2024-04-18 | $9.17 | $9.35 | $9.13 | $9.32 | $9.32 | 202,867 |
| 2024-04-17 | $9.18 | $9.39 | $9.04 | $9.25 | $9.25 | 132,046 |
| 2024-04-16 | $9.33 | $9.46 | $9.04 | $9.16 | $9.16 | 276,680 |
| 2024-04-15 | $9.55 | $9.66 | $9.33 | $9.43 | $9.43 | 194,363 |
| 2024-04-12 | $9.88 | $9.93 | $9.40 | $9.41 | $9.41 | 141,849 |
| 2024-04-11 | $9.88 | $9.89 | $9.73 | $9.86 | $9.86 | 76,805 |
| 2024-04-10 | $10.09 | $10.14 | $9.87 | $9.91 | $9.91 | 131,284 |
| 2024-04-09 | $10.38 | $10.40 | $10.16 | $10.24 | $10.24 | 117,772 |
| 2024-04-08 | $9.80 | $10.30 | $9.71 | $10.25 | $10.25 | 439,848 |
| 2024-04-05 | $8.99 | $9.75 | $8.93 | $9.70 | $9.70 | 314,835 |
| 2024-04-04 | $9.23 | $9.49 | $9.06 | $9.14 | $9.14 | 178,980 |
| 2024-04-03 | $8.87 | $9.33 | $8.80 | $9.23 | $9.23 | 163,554 |
| 2024-04-02 | $9.39 | $9.39 | $8.81 | $8.92 | $8.92 | 138,999 |
| 2024-04-01 | $9.37 | $9.39 | $9.10 | $9.17 | $9.17 | 107,300 |
| 2024-03-28 | $9.39 | $9.59 | $9.26 | $9.36 | $9.36 | 204,954 |
| 2024-03-27 | $9.15 | $9.40 | $9.15 | $9.39 | $9.39 | 158,416 |
| 2024-03-26 | $9.26 | $9.40 | $9.02 | $9.15 | $9.15 | 101,915 |
| 2024-03-25 | $9.01 | $9.56 | $9.01 | $9.26 | $9.26 | 303,229 |
| 2024-03-22 | $9.18 | $9.18 | $8.91 | $9.01 | $9.01 | 94,445 |
| 2024-03-21 | $8.70 | $9.25 | $8.62 | $9.18 | $9.18 | 342,754 |
| 2024-03-20 | $8.26 | $8.73 | $8.21 | $8.73 | $8.73 | 135,728 |
| 2024-03-19 | $8.40 | $8.50 | $8.29 | $8.33 | $8.33 | 171,346 |
| 2024-03-18 | $7.99 | $8.44 | $7.90 | $8.40 | $8.40 | 263,456 |
| 2024-03-15 | $8.08 | $8.23 | $7.92 | $7.92 | $7.92 | 116,167 |
| 2024-03-14 | $8.08 | $8.22 | $8.06 | $8.15 | $8.15 | 105,168 |
| 2024-03-13 | $7.63 | $8.17 | $7.60 | $8.14 | $8.14 | 221,319 |
| 2024-03-12 | $7.63 | $7.68 | $7.48 | $7.60 | $7.60 | 92,542 |
| 2024-03-11 | $7.72 | $7.74 | $7.32 | $7.58 | $7.58 | 152,499 |
| 2024-03-08 | $7.65 | $7.83 | $7.58 | $7.74 | $7.74 | 167,237 |
| 2024-03-07 | $7.93 | $7.93 | $7.66 | $7.69 | $7.69 | 116,508 |
| 2024-03-06 | $7.77 | $7.94 | $7.70 | $7.83 | $7.83 | 376,944 |
| 2024-03-05 | $7.72 | $7.81 | $7.63 | $7.71 | $7.71 | 67,664 |
| 2024-03-04 | $7.98 | $8.21 | $7.75 | $7.79 | $7.79 | 244,270 |
| 2024-03-01 | $7.81 | $7.84 | $7.63 | $7.80 | $7.80 | 226,848 |
| 2024-02-29 | $7.76 | $8.01 | $7.52 | $7.75 | $7.75 | 249,720 |
| 2024-02-28 | $8.01 | $8.14 | $7.65 | $7.74 | $7.74 | 393,977 |
| 2024-02-27 | $8.46 | $8.47 | $8.02 | $8.03 | $8.03 | 157,295 |
| 2024-02-26 | $8.62 | $8.74 | $8.35 | $8.47 | $8.47 | 138,170 |
| 2024-02-23 | $8.89 | $9.02 | $8.42 | $8.51 | $8.51 | 193,114 |
| 2024-02-22 | $8.56 | $9.09 | $8.48 | $8.75 | $8.75 | 211,951 |
| 2024-02-21 | $8.66 | $8.85 | $8.40 | $8.54 | $8.54 | 119,370 |
| 2024-02-20 | $8.55 | $8.71 | $8.43 | $8.63 | $8.63 | 102,254 |
| 2024-02-16 | $8.45 | $8.70 | $8.41 | $8.61 | $8.61 | 110,547 |
| 2024-02-15 | $8.20 | $8.49 | $8.13 | $8.47 | $8.47 | 185,017 |
| 2024-02-14 | $7.97 | $8.40 | $7.95 | $8.19 | $8.19 | 175,259 |
| 2024-02-13 | $7.81 | $8.01 | $7.65 | $7.93 | $7.93 | 89,593 |
| 2024-02-12 | $8.10 | $8.13 | $7.92 | $7.98 | $7.98 | 108,363 |
| 2024-02-09 | $7.66 | $8.07 | $7.56 | $8.04 | $8.04 | 186,922 |
| 2024-02-08 | $7.73 | $7.96 | $7.52 | $7.54 | $7.54 | 122,078 |
| 2024-02-07 | $8.00 | $8.09 | $7.61 | $7.84 | $7.84 | 234,465 |
| 2024-02-06 | $8.04 | $8.37 | $8.03 | $8.14 | $8.14 | 103,443 |
| 2024-02-05 | $8.67 | $8.70 | $8.05 | $8.06 | $8.06 | 172,090 |
| 2024-02-02 | $8.76 | $8.90 | $8.61 | $8.69 | $8.69 | 127,720 |
| 2024-02-01 | $8.83 | $8.90 | $8.78 | $8.84 | $8.84 | 106,531 |
| 2024-01-31 | $8.69 | $8.90 | $8.67 | $8.76 | $8.76 | 183,435 |
| 2024-01-30 | $8.65 | $8.68 | $8.50 | $8.64 | $8.64 | 93,194 |
| 2024-01-29 | $8.65 | $8.82 | $8.48 | $8.60 | $8.60 | 72,289 |
| 2024-01-26 | $8.90 | $8.93 | $8.58 | $8.78 | $8.78 | 70,777 |
| 2024-01-25 | $8.50 | $8.96 | $8.50 | $8.82 | $8.82 | 163,213 |
| 2024-01-24 | $8.64 | $8.75 | $8.48 | $8.56 | $8.56 | 100,565 |
| 2024-01-23 | $8.67 | $8.75 | $8.42 | $8.52 | $8.52 | 157,842 |
| 2024-01-22 | $8.27 | $8.75 | $8.27 | $8.69 | $8.69 | 154,046 |
| 2024-01-19 | $8.05 | $8.35 | $8.02 | $8.35 | $8.35 | 150,307 |
| 2024-01-18 | $7.98 | $8.08 | $7.86 | $8.08 | $8.08 | 81,477 |
| 2024-01-17 | $7.70 | $8.11 | $7.60 | $8.00 | $8.00 | 121,590 |
| 2024-01-16 | $8.20 | $8.33 | $7.77 | $7.85 | $7.85 | 223,182 |
| 2024-01-12 | $8.13 | $8.43 | $8.00 | $8.21 | $8.21 | 114,765 |
| 2024-01-11 | $8.19 | $8.20 | $7.87 | $8.00 | $8.00 | 153,467 |
| 2024-01-10 | $7.79 | $8.13 | $7.78 | $8.08 | $8.08 | 148,713 |
| 2024-01-09 | $8.14 | $8.31 | $7.71 | $7.76 | $7.76 | 172,883 |
| 2024-01-08 | $8.00 | $8.27 | $7.95 | $8.20 | $8.20 | 70,367 |
| 2024-01-05 | $8.06 | $8.16 | $8.00 | $8.04 | $8.04 | 74,286 |
| 2024-01-04 | $8.02 | $8.37 | $7.85 | $8.28 | $8.28 | 253,727 |
| 2024-01-03 | $8.30 | $8.40 | $8.11 | $8.12 | $8.12 | 141,406 |
| 2024-01-02 | $8.62 | $8.62 | $8.14 | $8.27 | $8.27 | 93,283 |
| 2023-12-29 | $8.50 | $8.76 | $8.45 | $8.60 | $8.60 | 121,620 |
| 2023-12-28 | $8.87 | $8.87 | $8.57 | $8.57 | $8.57 | 109,137 |
| 2023-12-27 | $8.73 | $8.97 | $8.73 | $8.83 | $8.83 | 74,532 |
| 2023-12-26 | $8.97 | $9.18 | $8.81 | $8.86 | $8.86 | 78,822 |
| 2023-12-22 | $8.77 | $8.98 | $8.69 | $8.84 | $8.84 | 144,179 |
| 2023-12-21 | $8.95 | $9.17 | $8.66 | $8.71 | $8.71 | 107,738 |
| 2023-12-20 | $8.85 | $9.20 | $8.79 | $8.80 | $8.80 | 168,612 |
| 2023-12-19 | $8.99 | $9.17 | $8.82 | $8.92 | $8.92 | 152,303 |
| 2023-12-18 | $9.00 | $9.08 | $8.88 | $8.95 | $8.95 | 88,838 |
| 2023-12-15 | $9.00 | $9.02 | $8.70 | $8.87 | $8.87 | 68,219 |
| 2023-12-14 | $9.06 | $9.13 | $8.85 | $9.00 | $9.00 | 124,327 |
| 2023-12-13 | $8.95 | $9.20 | $8.58 | $9.06 | $9.06 | 175,105 |
| 2023-12-12 | $8.90 | $8.90 | $8.75 | $8.82 | $8.82 | 154,173 |
| 2023-12-11 | $8.77 | $8.85 | $8.61 | $8.75 | $8.75 | 102,311 |
| 2023-12-08 | $8.70 | $8.86 | $8.42 | $8.81 | $8.81 | 103,872 |
| 2023-12-07 | $8.99 | $8.99 | $8.61 | $8.69 | $8.69 | 106,898 |
| 2023-12-06 | $9.18 | $9.18 | $8.65 | $8.88 | $8.88 | 200,951 |
| 2023-12-05 | $8.41 | $9.51 | $8.40 | $9.51 | $9.51 | 335,954 |
| 2023-12-04 | $8.90 | $8.90 | $8.51 | $8.60 | $8.60 | 134,625 |
| 2023-12-01 | $9.01 | $9.16 | $8.79 | $8.93 | $8.93 | 153,458 |
| 2023-11-30 | $9.33 | $9.39 | $8.86 | $8.88 | $8.88 | 152,284 |
| 2023-11-29 | $9.08 | $9.28 | $8.82 | $9.20 | $9.20 | 188,959 |
| 2023-11-28 | $9.16 | $9.16 | $8.45 | $9.05 | $9.05 | 216,804 |
| 2023-11-27 | $9.40 | $9.43 | $8.94 | $9.01 | $9.01 | 772,740 |
| 2023-11-24 | $7.74 | $8.46 | $7.56 | $8.12 | $8.12 | 197,459 |
| 2023-11-22 | $7.54 | $7.74 | $7.08 | $7.61 | $7.61 | 88,294 |
| 2023-11-21 | $7.33 | $7.73 | $7.06 | $7.39 | $7.39 | 295,181 |
| 2023-11-20 | $7.40 | $7.91 | $7.20 | $7.33 | $7.33 | 549,487 |
| 2023-11-17 | $6.27 | $6.58 | $6.20 | $6.47 | $6.47 | 34,279 |
| 2023-11-16 | $6.26 | $6.38 | $6.09 | $6.20 | $6.20 | 30,449 |
| 2023-11-15 | $6.36 | $6.36 | $6.21 | $6.25 | $6.25 | 42,466 |
| 2023-11-14 | $6.39 | $6.49 | $6.10 | $6.33 | $6.33 | 103,085 |
| 2023-11-13 | $6.33 | $6.48 | $6.09 | $6.34 | $6.34 | 37,459 |
| 2023-11-10 | $6.11 | $6.37 | $6.11 | $6.25 | $6.25 | 39,910 |
| 2023-11-09 | $6.19 | $6.43 | $6.10 | $6.19 | $6.19 | 34,570 |
| 2023-11-08 | $6.18 | $6.36 | $6.05 | $6.25 | $6.25 | 25,830 |
| 2023-11-07 | $6.25 | $6.50 | $6.09 | $6.24 | $6.24 | 56,215 |
| 2023-11-06 | $6.19 | $6.39 | $6.05 | $6.12 | $6.12 | 45,911 |
| 2023-11-03 | $6.30 | $6.48 | $6.10 | $6.19 | $6.19 | 87,241 |
| 2023-11-02 | $6.02 | $6.36 | $6.02 | $6.28 | $6.28 | 52,779 |
| 2023-11-01 | $5.90 | $6.17 | $5.90 | $6.06 | $6.06 | 62,153 |
| 2023-10-31 | $6.01 | $6.26 | $5.88 | $5.94 | $5.94 | 86,072 |
| 2023-10-30 | $6.16 | $6.41 | $5.91 | $6.12 | $6.12 | 275,626 |
| 2023-10-27 | $6.51 | $6.68 | $6.26 | $6.29 | $6.29 | 28,729 |
| 2023-10-26 | $6.49 | $6.78 | $6.49 | $6.59 | $6.59 | 63,912 |
| 2023-10-25 | $6.48 | $6.82 | $6.48 | $6.61 | $6.61 | 109,554 |
| 2023-10-24 | $6.34 | $6.71 | $6.30 | $6.48 | $6.48 | 149,557 |
| 2023-10-23 | $6.95 | $7.00 | $6.38 | $6.40 | $6.40 | 218,385 |
| 2023-10-20 | $7.11 | $7.27 | $7.05 | $7.15 | $7.15 | 61,519 |
| 2023-10-19 | $7.27 | $7.34 | $6.84 | $7.09 | $7.09 | 93,151 |
| 2023-10-18 | $6.95 | $7.42 | $6.86 | $7.24 | $7.24 | 152,302 |
| 2023-10-17 | $6.53 | $7.12 | $6.44 | $7.06 | $7.06 | 87,551 |
| 2023-10-16 | $6.42 | $6.74 | $6.41 | $6.53 | $6.53 | 72,202 |
| 2023-10-13 | $6.63 | $6.82 | $6.37 | $6.42 | $6.42 | 25,766 |
| 2023-10-12 | $6.94 | $6.98 | $6.50 | $6.60 | $6.60 | 88,368 |
| 2023-10-11 | $6.53 | $6.98 | $6.43 | $6.85 | $6.85 | 150,342 |
| 2023-10-10 | $6.61 | $6.81 | $6.44 | $6.50 | $6.50 | 39,159 |
| 2023-10-09 | $6.72 | $6.80 | $6.60 | $6.70 | $6.70 | 44,782 |
| 2023-10-06 | $6.52 | $6.92 | $6.28 | $6.78 | $6.78 | 65,809 |
| 2023-10-05 | $6.39 | $6.63 | $6.18 | $6.56 | $6.56 | 38,011 |
| 2023-10-04 | $6.02 | $6.47 | $6.01 | $6.30 | $6.30 | 55,121 |
| 2023-10-03 | $6.33 | $6.34 | $6.02 | $6.02 | $6.02 | 23,262 |
| 2023-10-02 | $5.77 | $5.99 | $5.73 | $5.76 | $6.35 | 78,329 |
| 2023-09-29 | $6.10 | $6.20 | $5.83 | $5.86 | $6.46 | 41,382 |
| 2023-09-28 | $6.04 | $6.15 | $5.95 | $6.13 | $6.76 | 54,444 |
| 2023-09-27 | $6.00 | $6.09 | $5.91 | $5.94 | $6.55 | 37,360 |
| 2023-09-26 | $6.10 | $6.21 | $5.97 | $6.00 | $6.62 | 98,555 |
| 2023-09-25 | $6.14 | $6.20 | $6.10 | $6.11 | $6.74 | 31,335 |
| 2023-09-22 | $6.31 | $6.38 | $6.13 | $6.13 | $6.13 | 42,288 |
| 2023-09-21 | $6.41 | $6.46 | $6.15 | $6.22 | $6.22 | 60,295 |
| 2023-09-20 | $6.58 | $6.65 | $6.42 | $6.43 | $6.43 | 84,979 |
| 2023-09-19 | $6.72 | $6.86 | $6.40 | $6.58 | $6.58 | 36,136 |
| 2023-09-18 | $6.59 | $6.84 | $6.49 | $6.67 | $6.67 | 84,206 |
| 2023-09-15 | $6.80 | $6.80 | $6.57 | $6.67 | $6.67 | 100,153 |
| 2023-09-14 | $6.84 | $6.97 | $6.69 | $6.81 | $6.81 | 115,996 |
| 2023-09-13 | $6.75 | $6.89 | $6.60 | $6.84 | $6.84 | 55,159 |
| 2023-09-12 | $6.59 | $6.77 | $6.47 | $6.77 | $6.77 | 94,373 |
| 2023-09-11 | $6.34 | $6.59 | $6.17 | $6.51 | $6.51 | 159,903 |
| 2023-09-08 | $6.38 | $6.73 | $6.21 | $6.32 | $6.32 | 106,276 |
| 2023-09-07 | $6.81 | $7.03 | $6.38 | $6.39 | $6.39 | 138,471 |
| 2023-09-06 | $6.80 | $6.96 | $6.61 | $6.72 | $6.72 | 106,476 |
| 2023-09-05 | $7.17 | $7.18 | $6.77 | $6.84 | $6.84 | 88,841 |
| 2023-09-01 | $7.20 | $7.30 | $7.13 | $7.21 | $7.21 | 34,910 |
| 2023-08-31 | $7.17 | $7.22 | $7.01 | $7.20 | $7.20 | 160,372 |
| 2023-08-30 | $7.28 | $7.42 | $7.17 | $7.20 | $7.20 | 22,693 |
| 2023-08-29 | $7.45 | $7.50 | $7.27 | $7.30 | $7.30 | 37,520 |
| 2023-08-28 | $7.17 | $7.45 | $7.03 | $7.40 | $7.40 | 86,861 |
| 2023-08-25 | $7.20 | $7.24 | $7.04 | $7.14 | $7.14 | 41,106 |
| 2023-08-24 | $7.39 | $7.60 | $7.13 | $7.15 | $7.15 | 114,520 |
| 2023-08-23 | $7.23 | $7.45 | $7.05 | $7.40 | $7.40 | 155,055 |
| 2023-08-22 | $6.99 | $7.39 | $6.99 | $7.25 | $7.25 | 95,965 |
| 2023-08-21 | $7.11 | $7.28 | $6.93 | $7.04 | $7.04 | 38,184 |
| 2023-08-18 | $7.00 | $7.29 | $7.00 | $7.14 | $7.14 | 103,805 |
| 2023-08-17 | $6.94 | $7.19 | $6.84 | $7.06 | $7.06 | 222,671 |
| 2023-08-16 | $6.84 | $7.07 | $6.80 | $6.95 | $6.95 | 172,948 |
| 2023-08-15 | $6.84 | $7.19 | $6.80 | $6.83 | $6.83 | 165,865 |
| 2023-08-14 | $7.29 | $7.62 | $6.54 | $6.96 | $6.96 | 473,174 |
| 2023-08-11 | $7.43 | $7.62 | $7.35 | $7.39 | $7.39 | 79,317 |
| 2023-08-10 | $7.45 | $7.51 | $7.41 | $7.45 | $7.45 | 58,241 |
| 2023-08-09 | $7.57 | $7.65 | $7.36 | $7.44 | $7.44 | 136,658 |
| 2023-08-08 | $7.03 | $7.54 | $7.03 | $7.44 | $7.44 | 133,616 |
| 2023-08-07 | $7.36 | $7.40 | $7.16 | $7.25 | $7.25 | 68,794 |
| 2023-08-04 | $7.10 | $7.36 | $7.05 | $7.30 | $7.30 | 155,858 |
| 2023-08-03 | $7.24 | $7.38 | $7.11 | $7.11 | $7.11 | 89,824 |
| 2023-08-02 | $7.35 | $7.43 | $7.20 | $7.32 | $7.32 | 86,970 |
| 2023-08-01 | $7.61 | $7.61 | $7.37 | $7.45 | $7.45 | 52,057 |
| 2023-07-31 | $7.70 | $7.75 | $7.53 | $7.60 | $7.60 | 43,273 |
| 2023-07-28 | $7.55 | $7.85 | $7.55 | $7.70 | $7.70 | 58,995 |
| 2023-07-27 | $7.66 | $7.73 | $7.50 | $7.50 | $7.50 | 100,209 |
| 2023-07-26 | $7.81 | $7.98 | $7.67 | $7.70 | $7.70 | 61,592 |
| 2023-07-25 | $7.78 | $7.88 | $7.76 | $7.82 | $7.82 | 31,624 |
| 2023-07-24 | $7.97 | $8.07 | $7.78 | $7.83 | $7.83 | 73,106 |
| 2023-07-21 | $7.58 | $7.90 | $7.51 | $7.85 | $7.85 | 93,346 |
| 2023-07-20 | $7.69 | $7.88 | $7.50 | $7.52 | $7.52 | 101,302 |
| 2023-07-19 | $7.82 | $7.82 | $7.59 | $7.73 | $7.73 | 91,338 |
| 2023-07-18 | $7.71 | $7.88 | $7.71 | $7.75 | $7.75 | 86,369 |
| 2023-07-17 | $7.71 | $8.00 | $7.71 | $7.75 | $7.75 | 184,479 |
| 2023-07-14 | $8.16 | $8.20 | $7.67 | $7.71 | $7.71 | 85,809 |
| 2023-07-13 | $8.22 | $8.34 | $7.98 | $8.17 | $8.17 | 77,252 |
| 2023-07-12 | $8.20 | $8.39 | $8.09 | $8.24 | $8.24 | 87,839 |
| 2023-07-11 | $7.91 | $8.15 | $7.76 | $8.06 | $8.06 | 59,389 |
| 2023-07-10 | $7.93 | $8.20 | $7.82 | $7.86 | $7.86 | 90,538 |
| 2023-07-07 | $7.80 | $8.24 | $7.80 | $8.02 | $8.02 | 73,975 |
| 2023-07-06 | $8.23 | $8.30 | $7.75 | $7.89 | $7.89 | 100,170 |
| 2023-07-05 | $8.28 | $8.35 | $8.09 | $8.22 | $8.22 | 143,073 |
| 2023-07-03 | $8.20 | $8.30 | $8.00 | $8.17 | $8.17 | 64,753 |
| 2023-06-30 | $7.99 | $8.14 | $7.51 | $8.12 | $8.12 | 79,272 |
| 2023-06-29 | $7.69 | $7.97 | $7.61 | $7.83 | $7.83 | 151,698 |
| 2023-06-28 | $7.94 | $8.16 | $7.70 | $7.84 | $7.84 | 160,519 |
| 2023-06-27 | $8.07 | $8.24 | $7.90 | $8.00 | $8.00 | 226,858 |
| 2023-06-26 | $7.90 | $8.49 | $7.90 | $8.05 | $8.05 | 323,393 |
| 2023-06-23 | $7.45 | $7.86 | $6.91 | $7.79 | $7.79 | 230,646 |
| 2023-06-22 | $7.84 | $7.93 | $7.26 | $7.29 | $7.29 | 191,278 |
| 2023-06-21 | $7.69 | $8.58 | $7.65 | $7.72 | $7.72 | 338,390 |
| 2023-06-20 | $7.45 | $7.83 | $7.25 | $7.80 | $7.80 | 195,364 |
| 2023-06-16 | $6.84 | $7.20 | $6.67 | $7.15 | $7.15 | 177,266 |
| 2023-06-15 | $6.54 | $6.84 | $6.47 | $6.75 | $6.75 | 123,568 |
| 2023-06-14 | $6.50 | $6.60 | $6.36 | $6.58 | $6.58 | 78,505 |
| 2023-06-13 | $6.42 | $6.60 | $6.31 | $6.39 | $6.39 | 47,363 |
| 2023-06-12 | $6.43 | $6.61 | $6.33 | $6.52 | $6.52 | 54,890 |
| 2023-06-09 | $6.43 | $6.59 | $6.40 | $6.59 | $6.59 | 41,674 |
| 2023-06-08 | $6.49 | $6.69 | $6.31 | $6.43 | $6.43 | 61,483 |
| 2023-06-07 | $6.82 | $6.86 | $6.43 | $6.54 | $6.54 | 88,306 |
| 2023-06-06 | $6.17 | $6.77 | $6.03 | $6.75 | $6.75 | 108,486 |
| 2023-06-05 | $6.00 | $6.40 | $6.00 | $6.10 | $6.10 | 314,500 |
| 2023-06-02 | $6.30 | $6.30 | $5.90 | $5.98 | $5.98 | 79,812 |
| 2023-06-01 | $6.18 | $6.59 | $6.01 | $6.40 | $6.40 | 128,850 |
| 2023-05-31 | $5.93 | $6.20 | $5.89 | $6.09 | $6.09 | 55,527 |
| 2023-05-30 | $5.95 | $6.14 | $5.84 | $6.04 | $6.04 | 51,330 |
| 2023-05-26 | $5.92 | $6.07 | $5.89 | $5.93 | $5.93 | 22,265 |
| 2023-05-25 | $6.00 | $6.00 | $5.89 | $5.95 | $5.95 | 7,416 |
| 2023-05-24 | $5.81 | $6.00 | $5.81 | $5.93 | $5.93 | 42,596 |
| 2023-05-23 | $5.69 | $6.00 | $5.69 | $5.91 | $5.91 | 32,991 |
| 2023-05-22 | $5.57 | $5.82 | $5.57 | $5.72 | $5.72 | 22,660 |
| 2023-05-19 | $5.59 | $5.76 | $5.46 | $5.61 | $5.61 | 68,832 |
| 2023-05-18 | $5.64 | $5.76 | $5.54 | $5.59 | $5.59 | 24,614 |
| 2023-05-17 | $5.56 | $5.74 | $5.56 | $5.68 | $5.68 | 13,517 |
| 2023-05-16 | $5.52 | $5.67 | $5.48 | $5.54 | $5.54 | 15,069 |
| 2023-05-15 | $5.80 | $5.80 | $5.38 | $5.62 | $5.62 | 49,047 |
| 2023-05-12 | $5.75 | $5.89 | $5.62 | $5.69 | $5.69 | 21,798 |
| 2023-05-11 | $5.69 | $5.78 | $5.65 | $5.66 | $5.66 | 26,704 |
| 2023-05-10 | $5.99 | $5.99 | $5.72 | $5.83 | $5.83 | 16,556 |
| 2023-05-09 | $5.77 | $6.00 | $5.70 | $5.83 | $5.83 | 26,676 |
| 2023-05-08 | $5.34 | $5.86 | $5.34 | $5.78 | $5.78 | 102,488 |
| 2023-05-05 | $5.27 | $5.49 | $5.25 | $5.35 | $5.35 | 84,173 |
| 2023-05-04 | $5.27 | $5.31 | $5.17 | $5.23 | $5.23 | 16,941 |
| 2023-05-03 | $5.30 | $5.38 | $5.21 | $5.27 | $5.27 | 52,305 |
| 2023-05-02 | $5.53 | $5.53 | $5.24 | $5.40 | $5.40 | 57,133 |
| 2023-05-01 | $5.54 | $5.58 | $5.44 | $5.47 | $5.47 | 11,311 |
| 2023-04-28 | $5.44 | $5.52 | $5.41 | $5.52 | $5.52 | 27,815 |
| 2023-04-27 | $5.36 | $5.61 | $5.36 | $5.43 | $5.43 | 81,240 |
| 2023-04-26 | $5.30 | $5.63 | $5.25 | $5.38 | $5.38 | 136,405 |
| 2023-04-25 | $5.58 | $5.58 | $5.40 | $5.42 | $5.42 | 59,508 |
| 2023-04-24 | $5.77 | $5.77 | $5.54 | $5.67 | $5.67 | 39,532 |
| 2023-04-21 | $5.78 | $5.87 | $5.65 | $5.70 | $5.70 | 30,218 |
| 2023-04-20 | $5.73 | $5.88 | $5.70 | $5.80 | $5.80 | 30,198 |
| 2023-04-19 | $5.93 | $6.03 | $5.75 | $5.83 | $5.83 | 46,692 |
| 2023-04-18 | $6.02 | $6.17 | $5.91 | $6.03 | $6.03 | 52,785 |
| 2023-04-17 | $6.20 | $6.24 | $6.02 | $6.05 | $6.05 | 32,889 |
| 2023-04-14 | $6.15 | $6.26 | $6.05 | $6.14 | $6.14 | 82,398 |
| 2023-04-13 | $6.14 | $6.25 | $6.00 | $6.14 | $6.14 | 58,949 |
| 2023-04-12 | $5.98 | $6.22 | $5.92 | $6.18 | $6.18 | 59,656 |
| 2023-04-11 | $5.78 | $5.95 | $5.78 | $5.93 | $5.93 | 39,839 |
| 2023-04-10 | $5.64 | $5.87 | $5.63 | $5.82 | $5.82 | 30,627 |
| 2023-04-06 | $5.68 | $5.70 | $5.57 | $5.64 | $5.64 | 17,697 |
| 2023-04-05 | $5.80 | $5.80 | $5.55 | $5.66 | $5.66 | 60,477 |
| 2023-04-04 | $6.00 | $6.00 | $5.73 | $5.81 | $5.81 | 48,628 |
| 2023-04-03 | $5.83 | $6.00 | $5.82 | $5.92 | $5.92 | 32,702 |
| 2023-03-31 | $5.95 | $6.03 | $5.76 | $5.81 | $5.81 | 68,867 |
| 2023-03-30 | $6.09 | $6.09 | $5.91 | $5.95 | $5.95 | 42,264 |
| 2023-03-29 | $5.95 | $6.12 | $5.88 | $6.01 | $6.01 | 52,900 |
| 2023-03-28 | $5.65 | $5.95 | $5.65 | $5.90 | $5.90 | 63,038 |
| 2023-03-27 | $5.46 | $5.73 | $5.36 | $5.69 | $5.69 | 66,325 |
| 2023-03-24 | $5.34 | $5.50 | $5.25 | $5.34 | $5.34 | 9,877 |
| 2023-03-23 | $5.37 | $5.50 | $5.28 | $5.32 | $5.32 | 60,123 |
| 2023-03-22 | $5.57 | $5.58 | $5.34 | $5.39 | $5.39 | 33,330 |
| 2023-03-21 | $5.43 | $5.56 | $5.42 | $5.49 | $5.49 | 23,428 |
| 2023-03-20 | $5.28 | $5.48 | $5.19 | $5.33 | $5.33 | 98,040 |
| 2023-03-17 | $5.29 | $5.67 | $5.23 | $5.39 | $5.39 | 124,190 |
| 2023-03-16 | $5.10 | $5.55 | $5.08 | $5.44 | $5.44 | 59,075 |
| 2023-03-15 | $5.53 | $5.70 | $5.22 | $5.23 | $5.23 | 63,501 |
| 2023-03-14 | $5.74 | $5.99 | $5.59 | $5.74 | $5.74 | 118,489 |
| 2023-03-13 | $5.86 | $5.86 | $5.55 | $5.64 | $5.64 | 152,316 |
| 2023-03-10 | $6.13 | $6.19 | $5.93 | $5.93 | $5.93 | 50,765 |
| 2023-03-09 | $6.21 | $6.58 | $6.10 | $6.16 | $6.16 | 86,326 |
| 2023-03-08 | $6.26 | $6.44 | $6.22 | $6.26 | $6.26 | 28,596 |
| 2023-03-07 | $6.54 | $6.56 | $6.20 | $6.26 | $6.26 | 57,468 |
| 2023-03-06 | $6.45 | $6.84 | $6.42 | $6.55 | $6.55 | 79,591 |
| 2023-03-03 | $6.44 | $6.68 | $6.44 | $6.55 | $6.55 | 35,798 |
| 2023-03-02 | $6.60 | $6.71 | $6.30 | $6.40 | $6.40 | 65,548 |
| 2023-03-01 | $6.80 | $6.83 | $6.50 | $6.61 | $6.61 | 111,752 |
| 2023-02-28 | $6.81 | $6.95 | $6.62 | $6.73 | $6.73 | 59,728 |
| 2023-02-27 | $6.44 | $7.08 | $6.44 | $6.81 | $6.81 | 138,886 |
| 2023-02-24 | $6.55 | $6.62 | $6.41 | $6.46 | $6.46 | 47,601 |
| 2023-02-23 | $6.39 | $6.70 | $6.39 | $6.63 | $6.63 | 67,165 |
| 2023-02-22 | $6.31 | $6.63 | $6.31 | $6.43 | $6.43 | 56,850 |
| 2023-02-21 | $6.30 | $6.54 | $6.29 | $6.33 | $6.33 | 60,995 |
| 2023-02-17 | $6.79 | $6.85 | $6.32 | $6.51 | $6.51 | 210,269 |
| 2023-02-16 | $6.72 | $7.08 | $6.69 | $6.87 | $6.87 | 158,911 |
| 2023-02-15 | $6.85 | $6.92 | $6.58 | $6.80 | $6.80 | 161,835 |
| 2023-02-14 | $6.42 | $6.95 | $6.42 | $6.85 | $6.85 | 273,673 |
| 2023-02-13 | $6.17 | $6.48 | $6.17 | $6.46 | $6.46 | 139,488 |
| 2023-02-10 | $5.79 | $6.18 | $5.72 | $6.15 | $6.15 | 73,589 |
| 2023-02-09 | $6.20 | $6.21 | $5.79 | $5.79 | $5.79 | 70,717 |
| 2023-02-08 | $6.29 | $6.35 | $6.07 | $6.17 | $6.17 | 59,359 |
| 2023-02-07 | $6.28 | $6.45 | $6.15 | $6.32 | $6.32 | 52,997 |
| 2023-02-06 | $6.33 | $6.49 | $6.18 | $6.27 | $6.27 | 104,293 |
| 2023-02-03 | $7.05 | $7.05 | $6.46 | $6.50 | $6.50 | 216,792 |
| 2023-02-02 | $6.85 | $7.10 | $6.81 | $7.10 | $7.10 | 160,240 |
| 2023-02-01 | $6.30 | $6.84 | $6.30 | $6.73 | $6.73 | 121,534 |
| 2023-01-31 | $6.29 | $6.49 | $6.21 | $6.37 | $6.37 | 127,332 |
| 2023-01-30 | $6.31 | $6.56 | $6.25 | $6.29 | $6.29 | 266,707 |
| 2023-01-27 | $6.26 | $6.56 | $6.26 | $6.47 | $6.47 | 104,298 |
| 2023-01-26 | $6.27 | $6.39 | $6.22 | $6.35 | $6.35 | 107,180 |
| 2023-01-25 | $5.82 | $6.22 | $5.67 | $6.16 | $6.16 | 233,018 |
| 2023-01-24 | $5.90 | $5.92 | $5.50 | $5.74 | $5.74 | 179,875 |
| 2023-01-23 | $5.82 | $5.98 | $5.67 | $5.78 | $5.78 | 97,994 |
| 2023-01-20 | $5.61 | $5.96 | $5.57 | $5.77 | $5.77 | 53,611 |
| 2023-01-19 | $5.55 | $5.82 | $5.26 | $5.66 | $5.66 | 280,580 |
| 2023-01-18 | $6.30 | $6.38 | $5.67 | $5.73 | $5.73 | 174,175 |
| 2023-01-17 | $5.80 | $6.31 | $5.79 | $6.20 | $6.20 | 272,462 |
| 2023-01-13 | $5.71 | $5.89 | $5.71 | $5.84 | $5.84 | 83,773 |
| 2023-01-12 | $5.70 | $5.85 | $5.63 | $5.72 | $5.72 | 91,417 |
| 2023-01-11 | $5.70 | $5.78 | $5.52 | $5.65 | $5.65 | 86,437 |
| 2023-01-10 | $5.65 | $5.80 | $5.60 | $5.63 | $5.63 | 201,354 |
| 2023-01-09 | $5.39 | $5.68 | $5.39 | $5.57 | $5.57 | 154,147 |
| 2023-01-06 | $5.30 | $5.57 | $5.27 | $5.43 | $5.43 | 172,729 |
| 2023-01-05 | $4.93 | $5.35 | $4.93 | $5.23 | $5.23 | 138,705 |
| 2023-01-04 | $4.81 | $5.09 | $4.81 | $4.99 | $4.99 | 104,255 |
| 2023-01-03 | $4.88 | $4.95 | $4.73 | $4.81 | $4.81 | 54,544 |
| 2022-12-30 | $4.81 | $4.91 | $4.65 | $4.78 | $4.78 | 159,089 |
| 2022-12-29 | $4.87 | $5.01 | $4.83 | $4.85 | $4.85 | 56,813 |
| 2022-12-28 | $4.95 | $5.05 | $4.76 | $4.90 | $4.90 | 139,107 |
| 2022-12-27 | $4.95 | $5.06 | $4.83 | $5.00 | $5.00 | 120,245 |
| 2022-12-23 | $4.76 | $4.95 | $4.76 | $4.91 | $4.91 | 45,746 |
| 2022-12-22 | $4.82 | $4.88 | $4.75 | $4.81 | $4.81 | 19,052 |
| 2022-12-21 | $4.98 | $5.03 | $4.76 | $4.76 | $4.76 | 189,545 |
| 2022-12-20 | $4.95 | $5.07 | $4.92 | $4.95 | $4.95 | 129,957 |
| 2022-12-19 | $4.95 | $4.99 | $4.90 | $4.91 | $4.91 | 91,349 |
| 2022-12-16 | $4.75 | $4.95 | $4.75 | $4.95 | $4.95 | 118,664 |
| 2022-12-15 | $4.90 | $4.90 | $4.77 | $4.80 | $4.80 | 204,731 |
| 2022-12-14 | $4.77 | $4.94 | $4.75 | $4.86 | $4.86 | 82,172 |
| 2022-12-13 | $4.90 | $4.93 | $4.79 | $4.85 | $4.85 | 86,116 |
| 2022-12-12 | $4.62 | $4.95 | $4.54 | $4.94 | $4.94 | 100,569 |
| 2022-12-09 | $4.60 | $4.71 | $4.60 | $4.65 | $4.65 | 24,029 |
| 2022-12-08 | $4.70 | $4.77 | $4.60 | $4.61 | $4.61 | 97,756 |
| 2022-12-07 | $4.68 | $4.90 | $4.57 | $4.75 | $4.75 | 112,555 |
| 2022-12-06 | $4.60 | $4.80 | $4.48 | $4.60 | $4.60 | 89,228 |
| 2022-12-05 | $4.50 | $4.59 | $4.30 | $4.57 | $4.57 | 88,318 |
| 2022-12-02 | $4.36 | $4.71 | $4.32 | $4.56 | $4.56 | 121,213 |
| 2022-12-01 | $4.35 | $4.36 | $3.91 | $4.28 | $4.28 | 69,465 |
| 2022-11-30 | $4.27 | $4.40 | $4.15 | $4.28 | $4.28 | 22,391 |
| 2022-11-29 | $4.08 | $4.28 | $4.07 | $4.28 | $4.28 | 31,722 |
| 2022-11-28 | $4.02 | $4.14 | $4.02 | $4.02 | $4.02 | 96,541 |
| 2022-11-25 | $3.95 | $4.07 | $3.88 | $4.02 | $4.02 | 16,425 |
| 2022-11-23 | $3.98 | $4.07 | $3.98 | $4.04 | $3.86 | 41,510 |
| 2022-11-22 | $3.94 | $4.09 | $3.90 | $3.98 | $3.80 | 49,141 |
| 2022-11-21 | $4.00 | $4.08 | $3.95 | $3.98 | $3.80 | 33,755 |
| 2022-11-18 | $3.91 | $4.09 | $3.90 | $4.09 | $4.09 | 12,474 |
| 2022-11-17 | $4.02 | $4.07 | $3.90 | $3.92 | $3.92 | 48,936 |
| 2022-11-16 | $4.02 | $4.14 | $4.02 | $4.10 | $4.10 | 28,670 |
| 2022-11-15 | $4.11 | $4.23 | $4.08 | $4.08 | $4.08 | 55,524 |
| 2022-11-14 | $4.14 | $4.22 | $4.08 | $4.17 | $4.17 | 47,742 |
| 2022-11-11 | $3.96 | $4.14 | $3.91 | $4.14 | $4.14 | 50,137 |
| 2022-11-10 | $3.82 | $4.10 | $3.82 | $3.91 | $3.91 | 4,388 |
| 2022-11-09 | $3.95 | $3.99 | $3.79 | $3.80 | $3.80 | 7,519 |
| 2022-11-08 | $3.99 | $4.08 | $3.89 | $3.95 | $3.95 | 35,695 |
| 2022-11-07 | $4.22 | $4.25 | $4.01 | $4.03 | $4.03 | 48,177 |
| 2022-11-04 | $4.22 | $4.26 | $4.13 | $4.24 | $4.24 | 19,426 |
| 2022-11-03 | $4.17 | $4.26 | $4.12 | $4.12 | $4.12 | 52,145 |
| 2022-11-02 | $4.33 | $4.33 | $4.17 | $4.23 | $4.23 | 14,381 |
| 2022-11-01 | $4.29 | $4.35 | $4.21 | $4.29 | $4.29 | 41,725 |
| 2022-10-31 | $4.24 | $4.32 | $4.10 | $4.27 | $4.27 | 51,907 |
| 2022-10-28 | $4.15 | $4.33 | $4.06 | $4.21 | $4.21 | 68,162 |
| 2022-10-27 | $4.20 | $4.20 | $4.10 | $4.14 | $4.14 | 34,533 |
| 2022-10-26 | $4.05 | $4.20 | $4.04 | $4.20 | $4.20 | 30,461 |
| 2022-10-25 | $3.94 | $4.15 | $3.90 | $4.10 | $4.10 | 73,038 |
| 2022-10-24 | $3.91 | $3.99 | $3.85 | $3.88 | $3.88 | 43,962 |
| 2022-10-21 | $3.89 | $4.06 | $3.89 | $4.00 | $4.00 | 55,815 |
| 2022-10-20 | $3.95 | $4.15 | $3.91 | $3.91 | $3.91 | 78,023 |
| 2022-10-19 | $3.99 | $4.07 | $3.95 | $3.99 | $3.99 | 42,366 |
| 2022-10-18 | $4.09 | $4.15 | $4.01 | $4.05 | $4.05 | 14,352 |
| 2022-10-17 | $4.00 | $4.16 | $3.90 | $4.09 | $4.09 | 55,864 |
| 2022-10-14 | $4.12 | $4.18 | $3.98 | $3.99 | $3.99 | 23,972 |
| 2022-10-13 | $3.98 | $4.20 | $3.90 | $4.12 | $4.12 | 71,509 |
| 2022-10-12 | $3.91 | $4.02 | $3.90 | $4.02 | $4.02 | 42,766 |
| 2022-10-11 | $4.00 | $4.05 | $3.86 | $3.86 | $3.86 | 41,231 |
| 2022-10-10 | $4.20 | $4.20 | $4.02 | $4.05 | $4.05 | 9,557 |
| 2022-10-07 | $4.09 | $4.16 | $4.06 | $4.15 | $4.15 | 24,042 |
| 2022-10-06 | $4.06 | $4.17 | $4.06 | $4.16 | $4.16 | 37,530 |
| 2022-10-05 | $4.14 | $4.15 | $4.05 | $4.06 | $4.06 | 12,012 |
| 2022-10-04 | $4.12 | $4.33 | $4.12 | $4.14 | $4.14 | 69,964 |
| 2022-10-03 | $4.07 | $4.24 | $4.06 | $4.14 | $4.14 | 146,742 |
| 2022-09-30 | $3.93 | $4.08 | $3.92 | $4.07 | $4.07 | 38,726 |
| 2022-09-29 | $3.87 | $3.98 | $3.85 | $3.98 | $3.98 | 84,766 |
| 2022-09-28 | $3.79 | $3.90 | $3.70 | $3.83 | $3.83 | 100,962 |
| 2022-09-27 | $3.59 | $3.78 | $3.49 | $3.74 | $3.74 | 10,134 |
| 2022-09-26 | $3.68 | $3.85 | $3.61 | $3.67 | $3.67 | 64,148 |
| 2022-09-23 | $3.80 | $3.85 | $3.50 | $3.77 | $3.77 | 201,067 |
| 2022-09-22 | $4.00 | $4.00 | $3.83 | $3.88 | $3.88 | 153,603 |
| 2022-09-21 | $4.16 | $4.16 | $3.92 | $3.98 | $3.98 | 71,602 |
| 2022-09-20 | $4.23 | $4.23 | $4.07 | $4.11 | $4.11 | 56,590 |
| 2022-09-19 | $4.00 | $4.25 | $3.96 | $4.16 | $4.16 | 188,797 |
| 2022-09-16 | $4.03 | $4.14 | $3.98 | $4.02 | $4.02 | 29,206 |
| 2022-09-15 | $4.35 | $4.38 | $4.13 | $4.17 | $4.17 | 14,156 |
| 2022-09-14 | $4.47 | $4.60 | $4.34 | $4.37 | $4.37 | 60,199 |
| 2022-09-13 | $4.32 | $4.50 | $4.18 | $4.39 | $4.39 | 37,997 |
| 2022-09-12 | $4.50 | $4.60 | $4.46 | $4.47 | $4.47 | 67,378 |
| 2022-09-09 | $4.25 | $4.64 | $4.25 | $4.45 | $4.45 | 134,469 |
| 2022-09-08 | $4.19 | $4.40 | $4.13 | $4.31 | $4.31 | 60,854 |
| 2022-09-07 | $4.25 | $4.28 | $4.09 | $4.21 | $4.21 | 152,017 |
| 2022-09-06 | $3.93 | $4.20 | $3.91 | $4.19 | $4.19 | 57,039 |
| 2022-09-02 | $4.05 | $4.07 | $3.87 | $3.88 | $3.88 | 47,714 |
| 2022-09-01 | $3.90 | $4.07 | $3.83 | $4.00 | $4.00 | 29,914 |
| 2022-08-31 | $4.10 | $4.14 | $3.92 | $3.92 | $3.92 | 54,885 |
| 2022-08-30 | $4.16 | $4.20 | $4.10 | $4.10 | $4.10 | 24,760 |
| 2022-08-29 | $4.02 | $4.30 | $4.02 | $4.21 | $4.21 | 84,618 |
| 2022-08-26 | $4.27 | $4.30 | $4.01 | $4.11 | $4.11 | 46,798 |
| 2022-08-25 | $4.21 | $4.30 | $4.19 | $4.28 | $4.28 | 57,326 |
| 2022-08-24 | $4.25 | $4.31 | $4.17 | $4.26 | $4.26 | 21,947 |
| 2022-08-23 | $4.15 | $4.29 | $4.01 | $4.23 | $4.23 | 39,702 |
| 2022-08-22 | $3.94 | $4.19 | $3.84 | $4.15 | $4.15 | 57,100 |
| 2022-08-19 | $4.07 | $4.12 | $3.90 | $3.90 | $3.90 | 61,795 |
| 2022-08-18 | $4.09 | $4.21 | $4.05 | $4.06 | $4.06 | 61,787 |
| 2022-08-17 | $4.11 | $4.24 | $4.08 | $4.08 | $4.08 | 32,913 |
| 2022-08-16 | $4.20 | $4.24 | $4.08 | $4.21 | $4.21 | 17,190 |
| 2022-08-15 | $4.10 | $4.20 | $4.09 | $4.16 | $4.16 | 11,741 |
| 2022-08-12 | $4.13 | $4.22 | $4.09 | $4.22 | $4.22 | 36,791 |
| 2022-08-11 | $4.22 | $4.28 | $4.15 | $4.20 | $4.20 | 19,154 |
| 2022-08-10 | $4.20 | $4.31 | $4.13 | $4.24 | $4.24 | 19,223 |
| 2022-08-09 | $4.23 | $4.29 | $4.11 | $4.19 | $4.19 | 44,244 |
| 2022-08-08 | $4.36 | $4.37 | $4.18 | $4.30 | $4.30 | 30,670 |
| 2022-08-05 | $4.12 | $4.35 | $4.08 | $4.28 | $4.28 | 44,196 |
| 2022-08-04 | $4.18 | $4.34 | $4.05 | $4.07 | $4.07 | 17,799 |
| 2022-08-03 | $4.12 | $4.25 | $4.01 | $4.16 | $4.16 | 25,076 |
| 2022-08-02 | $4.12 | $4.33 | $4.03 | $4.16 | $4.16 | 63,481 |
| 2022-08-01 | $4.01 | $4.16 | $3.95 | $4.09 | $4.09 | 40,566 |
| 2022-07-29 | $3.99 | $4.22 | $3.97 | $4.14 | $4.14 | 51,140 |
| 2022-07-28 | $3.80 | $4.04 | $3.69 | $3.96 | $3.96 | 88,038 |
| 2022-07-27 | $3.60 | $3.85 | $3.54 | $3.77 | $3.77 | 82,023 |
| 2022-07-26 | $3.36 | $3.56 | $3.36 | $3.52 | $3.52 | 44,947 |
| 2022-07-25 | $3.27 | $3.47 | $3.27 | $3.45 | $3.45 | 76,448 |
| 2022-07-22 | $3.27 | $3.38 | $3.18 | $3.28 | $3.28 | 65,926 |
| 2022-07-21 | $3.37 | $3.50 | $3.16 | $3.24 | $3.24 | 141,616 |
| 2022-07-20 | $3.41 | $3.53 | $3.36 | $3.42 | $3.42 | 20,005 |
| 2022-07-19 | $3.50 | $3.57 | $3.47 | $3.47 | $3.47 | 60,290 |
| 2022-07-18 | $3.35 | $3.55 | $3.35 | $3.50 | $3.50 | 128,492 |
| 2022-07-15 | $3.39 | $3.43 | $3.31 | $3.38 | $3.38 | 31,632 |
| 2022-07-14 | $3.28 | $3.39 | $3.28 | $3.39 | $3.39 | 29,705 |
| 2022-07-13 | $3.28 | $3.47 | $3.28 | $3.37 | $3.37 | 44,907 |
| 2022-07-12 | $3.44 | $3.50 | $3.36 | $3.37 | $3.37 | 20,754 |
| 2022-07-11 | $3.59 | $3.59 | $3.38 | $3.47 | $3.47 | 91,233 |
| 2022-07-08 | $3.46 | $3.54 | $3.44 | $3.45 | $3.45 | 82,148 |
| 2022-07-07 | $3.46 | $3.64 | $3.44 | $3.49 | $3.49 | 55,107 |
| 2022-07-06 | $3.48 | $3.58 | $3.48 | $3.51 | $3.51 | 29,794 |
| 2022-07-05 | $3.52 | $3.65 | $3.41 | $3.56 | $3.56 | 74,872 |
| 2022-07-01 | $3.53 | $3.69 | $3.51 | $3.66 | $3.66 | 23,446 |
| 2022-06-30 | $3.40 | $3.69 | $3.26 | $3.60 | $3.60 | 47,777 |
| 2022-06-29 | $3.50 | $3.55 | $3.40 | $3.44 | $3.44 | 77,222 |
| 2022-06-28 | $3.71 | $3.71 | $3.50 | $3.53 | $3.53 | 29,112 |
| 2022-06-27 | $3.56 | $3.73 | $3.50 | $3.68 | $3.68 | 28,171 |
| 2022-06-24 | $3.59 | $3.70 | $3.42 | $3.56 | $3.56 | 48,913 |
| 2022-06-23 | $3.48 | $3.59 | $3.40 | $3.50 | $3.50 | 20,833 |
| 2022-06-22 | $3.48 | $3.62 | $3.45 | $3.54 | $3.54 | 22,228 |
| 2022-06-21 | $3.33 | $3.55 | $3.33 | $3.54 | $3.54 | 45,933 |
| 2022-06-17 | $3.39 | $3.48 | $3.33 | $3.33 | $3.33 | 40,159 |
| 2022-06-16 | $3.49 | $3.53 | $3.32 | $3.33 | $3.33 | 74,414 |
| 2022-06-15 | $3.50 | $3.70 | $3.50 | $3.64 | $3.64 | 27,363 |
| 2022-06-14 | $3.57 | $3.63 | $3.51 | $3.53 | $3.53 | 57,661 |
| 2022-06-13 | $3.79 | $3.80 | $3.57 | $3.57 | $3.57 | 78,780 |
| 2022-06-10 | $3.95 | $3.97 | $3.85 | $3.85 | $3.85 | 96,708 |
| 2022-06-09 | $4.01 | $4.28 | $4.01 | $4.05 | $4.05 | 35,053 |
| 2022-06-08 | $4.17 | $4.30 | $4.17 | $4.23 | $4.23 | 51,999 |
| 2022-06-07 | $4.11 | $4.31 | $4.10 | $4.25 | $4.25 | 42,614 |
| 2022-06-06 | $4.15 | $4.26 | $4.15 | $4.21 | $4.21 | 34,133 |
| 2022-06-03 | $4.12 | $4.31 | $4.08 | $4.20 | $4.20 | 37,014 |
| 2022-06-02 | $4.27 | $4.33 | $3.89 | $4.23 | $4.23 | 223,972 |
| 2022-06-01 | $4.44 | $4.49 | $4.15 | $4.30 | $4.30 | 94,353 |
| 2022-05-31 | $4.57 | $4.58 | $4.41 | $4.53 | $4.53 | 65,227 |
| 2022-05-27 | $4.47 | $4.72 | $4.47 | $4.54 | $4.54 | 20,507 |
| 2022-05-26 | $4.57 | $4.60 | $4.42 | $4.53 | $4.53 | 30,514 |
| 2022-05-25 | $4.30 | $4.46 | $4.30 | $4.44 | $4.44 | 16,378 |
| 2022-05-24 | $4.38 | $4.45 | $4.35 | $4.45 | $4.45 | 11,108 |
| 2022-05-23 | $4.50 | $4.60 | $4.40 | $4.44 | $4.44 | 49,736 |
| 2022-05-20 | $4.42 | $4.55 | $4.30 | $4.39 | $4.39 | 43,782 |
| 2022-05-19 | $4.36 | $4.45 | $4.34 | $4.38 | $4.38 | 7,500 |
| 2022-05-18 | $4.35 | $4.52 | $4.33 | $4.34 | $4.34 | 46,876 |
| 2022-05-17 | $4.50 | $4.52 | $4.31 | $4.42 | $4.42 | 87,233 |
| 2022-05-16 | $4.45 | $4.64 | $4.31 | $4.32 | $4.32 | 119,626 |
| 2022-05-13 | $4.27 | $4.50 | $4.23 | $4.37 | $4.37 | 33,718 |
| 2022-05-12 | $4.30 | $4.41 | $4.19 | $4.32 | $4.32 | 27,515 |
| 2022-05-11 | $4.35 | $4.50 | $4.33 | $4.35 | $4.35 | 15,546 |
| 2022-05-10 | $4.32 | $4.35 | $4.16 | $4.35 | $4.35 | 23,161 |
| 2022-05-09 | $4.32 | $4.39 | $4.20 | $4.21 | $4.21 | 25,542 |
| 2022-05-06 | $4.42 | $4.47 | $4.37 | $4.39 | $4.39 | 16,982 |
| 2022-05-05 | $4.60 | $4.60 | $4.44 | $4.47 | $4.47 | 71,978 |
| 2022-05-04 | $4.60 | $4.74 | $4.46 | $4.72 | $4.72 | 17,165 |
| 2022-05-03 | $4.48 | $4.74 | $4.48 | $4.61 | $4.61 | 54,978 |
| 2022-05-02 | $4.53 | $4.59 | $4.36 | $4.42 | $4.42 | 46,097 |
| 2022-04-29 | $4.55 | $4.78 | $4.50 | $4.52 | $4.52 | 114,572 |
| 2022-04-28 | $4.56 | $4.74 | $4.54 | $4.65 | $4.65 | 78,230 |
| 2022-04-27 | $4.63 | $4.78 | $4.63 | $4.67 | $4.67 | 49,485 |
| 2022-04-26 | $4.93 | $4.98 | $4.69 | $4.72 | $4.72 | 32,622 |
| 2022-04-25 | $4.83 | $4.98 | $4.83 | $4.92 | $4.92 | 48,933 |
| 2022-04-22 | $5.07 | $5.17 | $4.91 | $5.03 | $5.03 | 24,157 |
| 2022-04-21 | $5.45 | $5.77 | $5.00 | $5.17 | $5.17 | 88,835 |
| 2022-04-20 | $5.20 | $5.41 | $5.15 | $5.22 | $5.22 | 91,905 |
| 2022-04-19 | $5.07 | $5.21 | $5.07 | $5.15 | $5.15 | 67,709 |
| 2022-04-18 | $5.05 | $5.15 | $5.00 | $5.05 | $5.05 | 67,517 |
| 2022-04-14 | $4.92 | $5.08 | $4.83 | $4.99 | $4.99 | 26,356 |
| 2022-04-13 | $4.82 | $5.27 | $4.82 | $5.00 | $5.00 | 101,923 |
| 2022-04-12 | $4.94 | $5.02 | $4.84 | $4.90 | $4.90 | 35,626 |
| 2022-04-11 | $5.05 | $5.05 | $4.95 | $4.95 | $4.95 | 11,540 |
| 2022-04-08 | $4.91 | $5.06 | $4.85 | $5.02 | $5.02 | 16,657 |
| 2022-04-07 | $4.78 | $5.02 | $4.78 | $4.98 | $4.98 | 28,589 |
| 2022-04-06 | $4.78 | $4.86 | $4.77 | $4.83 | $4.83 | 42,916 |
| 2022-04-05 | $4.99 | $5.04 | $4.76 | $4.83 | $4.83 | 37,124 |
| 2022-04-04 | $5.02 | $5.10 | $4.86 | $4.98 | $4.98 | 47,196 |
| 2022-04-01 | $5.08 | $5.11 | $4.94 | $4.98 | $4.98 | 46,582 |
| 2022-03-31 | $4.87 | $5.00 | $4.80 | $4.98 | $4.98 | 61,480 |
| 2022-03-30 | $4.98 | $5.00 | $4.81 | $4.87 | $4.87 | 18,563 |
| 2022-03-29 | $4.95 | $5.00 | $4.84 | $4.88 | $4.88 | 35,585 |
| 2022-03-28 | $5.00 | $5.07 | $4.79 | $4.93 | $4.93 | 76,536 |
| 2022-03-25 | $5.03 | $5.10 | $4.96 | $5.00 | $5.00 | 23,839 |
| 2022-03-24 | $4.93 | $5.20 | $4.91 | $5.03 | $5.03 | 51,948 |
| 2022-03-23 | $5.07 | $5.10 | $4.90 | $4.95 | $4.95 | 29,103 |
| 2022-03-22 | $5.25 | $5.25 | $5.05 | $5.08 | $5.08 | 22,139 |
| 2022-03-21 | $5.16 | $5.20 | $5.03 | $5.20 | $5.20 | 12,968 |
| 2022-03-18 | $4.79 | $5.15 | $4.79 | $5.08 | $5.08 | 161,662 |
| 2022-03-17 | $4.90 | $4.92 | $4.86 | $4.91 | $4.91 | 2,276 |
| 2022-03-16 | $4.90 | $5.00 | $4.80 | $4.88 | $4.88 | 42,967 |
| 2022-03-15 | $4.68 | $4.83 | $4.64 | $4.73 | $4.73 | 18,083 |
| 2022-03-14 | $4.84 | $4.84 | $4.63 | $4.71 | $4.71 | 13,809 |
| 2022-03-11 | $4.94 | $4.94 | $4.75 | $4.88 | $4.88 | 98,126 |
| 2022-03-10 | $4.62 | $5.00 | $4.62 | $4.94 | $4.94 | 108,778 |
| 2022-03-09 | $4.57 | $4.73 | $4.54 | $4.66 | $4.66 | 14,492 |
| 2022-03-08 | $4.75 | $4.79 | $4.49 | $4.56 | $4.56 | 30,123 |
| 2022-03-07 | $4.79 | $4.89 | $4.56 | $4.66 | $4.66 | 28,622 |
| 2022-03-04 | $4.80 | $4.89 | $4.61 | $4.85 | $4.85 | 33,069 |
| 2022-03-03 | $4.67 | $4.79 | $4.61 | $4.71 | $4.71 | 37,705 |
| 2022-03-02 | $4.63 | $4.81 | $4.63 | $4.66 | $4.66 | 51,768 |
| 2022-03-01 | $4.80 | $4.83 | $4.63 | $4.73 | $4.73 | 31,306 |
| 2022-02-28 | $4.74 | $4.80 | $4.74 | $4.75 | $4.75 | 118,930 |
| 2022-02-25 | $4.60 | $4.75 | $4.60 | $4.69 | $4.69 | 87,315 |
| 2022-02-24 | $4.51 | $4.63 | $4.39 | $4.61 | $4.61 | 19,290 |
| 2022-02-23 | $4.80 | $4.80 | $4.58 | $4.64 | $4.64 | 45,481 |
| 2022-02-22 | $4.49 | $4.90 | $4.49 | $4.75 | $4.75 | 62,602 |
| 2022-02-18 | $4.64 | $4.64 | $4.43 | $4.56 | $4.56 | 6,277 |
| 2022-02-17 | $4.62 | $4.63 | $4.51 | $4.57 | $4.57 | 9,962 |
| 2022-02-16 | $4.60 | $4.64 | $4.40 | $4.58 | $4.58 | 53,900 |
| 2022-02-15 | $4.44 | $4.58 | $4.43 | $4.50 | $4.50 | 551,614 |
| 2022-02-14 | $4.24 | $4.48 | $4.24 | $4.44 | $4.44 | 23,805 |
| 2022-02-11 | $4.17 | $4.45 | $4.17 | $4.35 | $4.35 | 34,189 |
| 2022-02-10 | $4.39 | $4.44 | $4.15 | $4.15 | $4.15 | 21,909 |
| 2022-02-09 | $4.34 | $4.41 | $4.18 | $4.29 | $4.29 | 4,540 |
| 2022-02-08 | $4.36 | $4.40 | $4.27 | $4.29 | $4.29 | 7,367 |
| 2022-02-07 | $4.28 | $4.39 | $4.25 | $4.36 | $4.36 | 12,311 |
| 2022-02-04 | $4.11 | $4.28 | $4.09 | $4.22 | $4.22 | 4,599 |
| 2022-02-03 | $4.20 | $4.34 | $4.18 | $4.27 | $4.27 | 29,518 |
| 2022-02-02 | $4.45 | $4.51 | $4.32 | $4.34 | $4.34 | 15,713 |
| 2022-02-01 | $4.41 | $4.54 | $4.32 | $4.50 | $4.50 | 17,686 |
| 2022-01-31 | $4.33 | $4.51 | $4.25 | $4.43 | $4.43 | 38,620 |
| 2022-01-28 | $4.10 | $4.31 | $3.96 | $4.30 | $4.30 | 154,053 |
| 2022-01-27 | $4.14 | $4.18 | $3.95 | $4.04 | $4.04 | 52,235 |
| 2022-01-26 | $4.05 | $4.13 | $3.96 | $4.00 | $4.00 | 149,623 |
| 2022-01-25 | $3.92 | $4.18 | $3.92 | $4.02 | $4.02 | 20,747 |
| 2022-01-24 | $4.16 | $4.16 | $3.88 | $3.98 | $3.98 | 18,050 |
| 2022-01-21 | $4.25 | $4.26 | $3.99 | $4.19 | $4.19 | 45,844 |
| 2022-01-20 | $4.14 | $4.25 | $4.08 | $4.19 | $4.19 | 48,807 |
| 2022-01-19 | $4.12 | $4.13 | $3.97 | $4.09 | $4.09 | 52,739 |
| 2022-01-18 | $4.10 | $4.15 | $3.95 | $4.04 | $4.04 | 148,881 |
| 2022-01-14 | $4.07 | $4.19 | $3.99 | $4.07 | $4.07 | 61,338 |
| 2022-01-13 | $4.10 | $4.22 | $3.96 | $4.04 | $4.04 | 36,827 |
| 2022-01-12 | $4.03 | $4.14 | $3.98 | $4.09 | $4.09 | 13,491 |
| 2022-01-11 | $4.02 | $4.12 | $3.99 | $4.08 | $4.08 | 51,224 |
| 2022-01-10 | $4.09 | $4.09 | $3.91 | $4.06 | $4.06 | 19,688 |
| 2022-01-07 | $4.02 | $4.04 | $3.98 | $3.98 | $3.98 | 19,973 |
| 2022-01-06 | $4.00 | $4.15 | $4.00 | $4.05 | $4.05 | 11,438 |
| 2022-01-05 | $4.11 | $4.28 | $4.05 | $4.06 | $4.06 | 24,285 |
| 2022-01-04 | $4.32 | $4.32 | $4.12 | $4.15 | $4.15 | 17,023 |
| 2022-01-03 | $4.28 | $4.35 | $4.25 | $4.26 | $4.26 | 32,228 |
| 2021-12-31 | $4.28 | $4.33 | $4.26 | $4.26 | $4.26 | 8,360 |
| 2021-12-30 | $4.09 | $4.35 | $4.09 | $4.23 | $4.23 | 66,933 |
| 2021-12-29 | $3.99 | $4.13 | $3.93 | $4.04 | $4.04 | 21,013 |
| 2021-12-28 | $4.30 | $4.32 | $4.05 | $4.05 | $4.05 | 42,265 |
| 2021-12-27 | $4.37 | $4.46 | $4.24 | $4.25 | $4.25 | 49,850 |
| 2021-12-23 | $4.14 | $4.39 | $4.14 | $4.31 | $4.31 | 49,436 |
| 2021-12-22 | $4.16 | $4.25 | $4.07 | $4.18 | $4.18 | 83,395 |
| 2021-12-21 | $4.05 | $4.25 | $4.05 | $4.20 | $4.20 | 27,668 |
| 2021-12-20 | $4.15 | $4.23 | $4.00 | $4.00 | $4.00 | 120,310 |
| 2021-12-17 | $4.17 | $4.24 | $4.13 | $4.19 | $4.19 | 6,681 |
| 2021-12-16 | $4.21 | $4.31 | $4.10 | $4.13 | $4.13 | 68,682 |
| 2021-12-15 | $4.25 | $4.40 | $4.15 | $4.21 | $4.21 | 35,225 |
| 2021-12-14 | $4.50 | $4.50 | $4.26 | $4.27 | $4.27 | 27,473 |
| 2021-12-13 | $4.71 | $4.71 | $4.41 | $4.48 | $4.48 | 13,255 |
| 2021-12-10 | $4.44 | $4.66 | $4.39 | $4.58 | $4.58 | 67,247 |
| 2021-12-09 | $4.47 | $4.60 | $4.42 | $4.42 | $4.42 | 38,667 |
| 2021-12-08 | $4.65 | $4.67 | $4.48 | $4.53 | $4.53 | 28,494 |
| 2021-12-07 | $4.67 | $4.68 | $4.50 | $4.68 | $4.68 | 40,423 |
| 2021-12-06 | $4.64 | $4.64 | $4.46 | $4.55 | $4.55 | 46,336 |
| 2021-12-03 | $4.57 | $4.84 | $4.53 | $4.60 | $4.60 | 136,120 |
| 2021-12-02 | $4.87 | $4.98 | $4.52 | $4.66 | $4.66 | 82,510 |
| 2021-12-01 | $4.32 | $5.00 | $4.32 | $4.82 | $4.82 | 221,069 |
| 2021-11-30 | $4.05 | $4.30 | $4.05 | $4.25 | $4.25 | 46,818 |
| 2021-11-29 | $4.00 | $4.15 | $3.74 | $4.10 | $4.10 | 130,080 |
| 2021-11-26 | $4.04 | $4.09 | $3.85 | $4.05 | $4.05 | 25,345 |
| 2021-11-24 | $4.10 | $4.13 | $4.04 | $4.12 | $4.12 | 15,389 |
| 2021-11-23 | $4.24 | $4.25 | $4.09 | $4.10 | $4.10 | 43,055 |
| 2021-11-22 | $4.21 | $4.27 | $4.20 | $4.22 | $4.22 | 18,255 |
| 2021-11-19 | $4.39 | $4.39 | $4.21 | $4.22 | $4.22 | 15,432 |
| 2021-11-18 | $4.53 | $4.53 | $4.36 | $4.36 | $4.36 | 7,750 |
| 2021-11-17 | $4.59 | $4.59 | $4.51 | $4.56 | $4.56 | 9,457 |
| 2021-11-16 | $4.65 | $4.65 | $4.52 | $4.58 | $4.58 | 18,938 |
| 2021-11-15 | $4.70 | $4.83 | $4.65 | $4.73 | $4.73 | 20,359 |
| 2021-11-12 | $4.65 | $4.75 | $4.41 | $4.70 | $4.70 | 32,175 |
| 2021-11-11 | $4.65 | $4.80 | $4.65 | $4.71 | $4.71 | 7,742 |
| 2021-11-10 | $4.70 | $4.82 | $4.41 | $4.70 | $4.70 | 97,304 |
| 2021-11-09 | $4.90 | $4.90 | $4.76 | $4.76 | $4.76 | 19,092 |
| 2021-11-08 | $4.81 | $4.84 | $4.75 | $4.81 | $4.81 | 12,636 |
| 2021-11-05 | $4.82 | $4.92 | $4.76 | $4.79 | $4.79 | 51,310 |
| 2021-11-04 | $4.98 | $5.00 | $4.76 | $4.82 | $4.82 | 19,853 |
| 2021-11-03 | $4.89 | $4.99 | $4.87 | $4.92 | $4.92 | 17,370 |
| 2021-11-02 | $4.99 | $4.99 | $4.82 | $4.88 | $4.88 | 8,619 |
| 2021-11-01 | $4.76 | $4.94 | $4.59 | $4.93 | $4.93 | 41,313 |
| 2021-10-29 | $4.90 | $4.90 | $4.65 | $4.69 | $4.69 | 16,731 |
| 2021-10-28 | $4.92 | $5.09 | $4.81 | $4.90 | $4.90 | 62,968 |
| 2021-10-27 | $5.00 | $5.03 | $4.87 | $4.95 | $4.95 | 26,205 |
| 2021-10-26 | $4.97 | $5.07 | $4.94 | $5.04 | $5.04 | 47,013 |
| 2021-10-25 | $4.82 | $4.97 | $4.73 | $4.97 | $4.97 | 32,597 |
| 2021-10-22 | $4.69 | $4.89 | $4.60 | $4.86 | $4.86 | 29,834 |
| 2021-10-21 | $4.91 | $4.93 | $4.70 | $4.72 | $4.72 | 36,468 |
| 2021-10-20 | $4.89 | $4.92 | $4.80 | $4.88 | $4.88 | 16,710 |
| 2021-10-19 | $4.68 | $4.90 | $4.68 | $4.85 | $4.85 | 35,130 |
| 2021-10-18 | $4.56 | $4.70 | $4.54 | $4.67 | $4.67 | 26,274 |
| 2021-10-15 | $4.48 | $4.65 | $4.48 | $4.60 | $4.60 | 27,612 |
| 2021-10-14 | $4.50 | $4.59 | $4.43 | $4.48 | $4.48 | 54,548 |
| 2021-10-13 | $4.48 | $4.62 | $4.40 | $4.48 | $4.48 | 22,368 |
| 2021-10-12 | $4.42 | $4.53 | $4.36 | $4.44 | $4.44 | 33,897 |
| 2021-10-11 | $4.30 | $4.57 | $4.28 | $4.44 | $4.44 | 55,251 |
| 2021-10-08 | $4.39 | $4.52 | $4.39 | $4.43 | $4.43 | 6,008 |
| 2021-10-07 | $4.37 | $4.58 | $4.37 | $4.42 | $4.42 | 27,168 |
| 2021-10-06 | $4.72 | $4.72 | $4.37 | $4.45 | $4.45 | 76,054 |
| 2021-10-05 | $4.70 | $4.73 | $4.60 | $4.68 | $4.68 | 13,170 |
| 2021-10-04 | $4.67 | $4.67 | $4.47 | $4.64 | $4.64 | 48,684 |
| 2021-10-01 | $4.11 | $4.67 | $4.11 | $4.62 | $4.62 | 91,445 |
| 2021-09-30 | $4.03 | $4.13 | $4.03 | $4.09 | $4.09 | 26,410 |
| 2021-09-29 | $3.99 | $4.13 | $3.99 | $4.00 | $4.00 | 35,445 |
| 2021-09-28 | $4.13 | $4.13 | $3.94 | $3.97 | $3.97 | 40,276 |
| 2021-09-27 | $3.98 | $4.12 | $3.96 | $4.12 | $4.12 | 22,960 |
| 2021-09-24 | $4.06 | $4.11 | $3.97 | $3.97 | $3.97 | 28,865 |
| 2021-09-23 | $4.16 | $4.24 | $4.12 | $4.12 | $4.12 | 31,747 |
| 2021-09-22 | $4.10 | $4.27 | $4.10 | $4.16 | $4.16 | 111,789 |
| 2021-09-21 | $4.09 | $4.18 | $4.05 | $4.14 | $4.14 | 32,874 |
| 2021-09-20 | $4.28 | $4.28 | $4.10 | $4.11 | $4.11 | 45,621 |
| 2021-09-17 | $4.58 | $4.58 | $4.37 | $4.43 | $4.43 | 45,700 |
| 2021-09-16 | $4.56 | $4.64 | $4.39 | $4.53 | $4.53 | 38,148 |
| 2021-09-15 | $4.52 | $4.71 | $4.51 | $4.51 | $4.51 | 59,209 |
| 2021-09-14 | $4.68 | $4.71 | $4.53 | $4.58 | $4.58 | 58,635 |
| 2021-09-13 | $4.80 | $5.08 | $4.67 | $4.74 | $4.74 | 326,094 |
| 2021-09-10 | $4.58 | $4.64 | $4.43 | $4.51 | $4.51 | 45,305 |
| 2021-09-09 | $4.73 | $4.75 | $4.59 | $4.68 | $4.68 | 20,141 |
| 2021-09-08 | $4.76 | $4.80 | $4.63 | $4.68 | $4.68 | 42,048 |
| 2021-09-07 | $4.61 | $4.89 | $4.56 | $4.81 | $4.81 | 105,329 |
| 2021-09-03 | $4.70 | $4.79 | $4.55 | $4.66 | $4.66 | 25,520 |
| 2021-09-02 | $4.65 | $4.85 | $4.61 | $4.82 | $4.82 | 57,294 |
| 2021-09-01 | $4.58 | $4.69 | $4.53 | $4.62 | $4.62 | 15,475 |
| 2021-08-31 | $4.65 | $4.67 | $4.55 | $4.61 | $4.61 | 41,228 |
| 2021-08-30 | $4.47 | $4.64 | $4.42 | $4.60 | $4.60 | 68,157 |
| 2021-08-27 | $4.27 | $4.45 | $4.26 | $4.42 | $4.42 | 84,270 |
| 2021-08-26 | $4.30 | $4.35 | $4.22 | $4.25 | $4.25 | 32,315 |
| 2021-08-25 | $4.30 | $4.52 | $4.30 | $4.38 | $4.38 | 105,944 |
| 2021-08-24 | $4.31 | $4.58 | $4.28 | $4.45 | $4.45 | 66,097 |
| 2021-08-23 | $4.33 | $4.36 | $4.28 | $4.34 | $4.34 | 24,779 |
| 2021-08-20 | $4.26 | $4.36 | $4.14 | $4.25 | $4.25 | 31,022 |
| 2021-08-19 | $3.92 | $4.23 | $3.86 | $4.23 | $4.23 | 65,564 |
| 2021-08-18 | $4.01 | $4.05 | $3.95 | $3.96 | $3.96 | 36,477 |
| 2021-08-17 | $4.08 | $4.09 | $4.02 | $4.05 | $4.05 | 44,262 |
| 2021-08-16 | $4.13 | $4.14 | $4.07 | $4.10 | $4.10 | 24,324 |
| 2021-08-13 | $4.25 | $4.27 | $4.12 | $4.14 | $4.14 | 31,385 |
| 2021-08-12 | $4.41 | $4.41 | $4.28 | $4.30 | $4.30 | 133,207 |
| 2021-08-11 | $4.08 | $4.61 | $4.05 | $4.35 | $4.35 | 118,617 |
| 2021-08-10 | $4.22 | $4.34 | $4.12 | $4.21 | $4.21 | 140,750 |
| 2021-08-09 | $4.39 | $4.39 | $4.23 | $4.27 | $4.27 | 84,468 |
| 2021-08-06 | $4.35 | $4.35 | $4.20 | $4.27 | $4.27 | 27,424 |
| 2021-08-05 | $4.36 | $4.51 | $4.21 | $4.30 | $4.30 | 27,842 |
| 2021-08-04 | $4.40 | $4.40 | $4.30 | $4.35 | $4.35 | 17,542 |
| 2021-08-03 | $4.39 | $4.45 | $4.25 | $4.34 | $4.34 | 81,368 |
| 2021-08-02 | $4.50 | $4.53 | $4.42 | $4.45 | $4.45 | 18,007 |
| 2021-07-30 | $4.62 | $4.63 | $4.50 | $4.50 | $4.50 | 225,525 |
| 2021-07-29 | $4.68 | $4.73 | $4.54 | $4.55 | $4.55 | 59,058 |
| 2021-07-28 | $4.69 | $4.78 | $4.59 | $4.59 | $4.59 | 23,887 |
| 2021-07-27 | $4.55 | $4.77 | $4.33 | $4.75 | $4.75 | 58,737 |
| 2021-07-26 | $4.47 | $4.57 | $4.44 | $4.53 | $4.53 | 21,555 |
| 2021-07-23 | $4.53 | $4.64 | $4.44 | $4.44 | $4.44 | 47,881 |
| 2021-07-22 | $4.56 | $4.59 | $4.44 | $4.55 | $4.55 | 13,665 |
| 2021-07-21 | $4.39 | $4.59 | $4.39 | $4.53 | $4.53 | 52,524 |
| 2021-07-20 | $4.26 | $4.44 | $4.19 | $4.36 | $4.36 | 122,784 |
| 2021-07-19 | $4.49 | $4.49 | $4.25 | $4.38 | $4.38 | 65,040 |
| 2021-07-16 | $4.84 | $4.84 | $4.51 | $4.59 | $4.59 | 40,496 |
| 2021-07-15 | $4.73 | $4.87 | $4.73 | $4.74 | $4.74 | 860,197 |
| 2021-07-14 | $4.74 | $4.91 | $4.72 | $4.79 | $4.79 | 177,940 |
| 2021-07-13 | $4.59 | $4.83 | $4.59 | $4.80 | $4.80 | 88,162 |
| 2021-07-12 | $4.80 | $4.88 | $4.57 | $4.61 | $4.61 | 135,995 |
| 2021-07-09 | $4.31 | $4.71 | $4.21 | $4.69 | $4.69 | 692,043 |
| 2021-07-08 | $3.84 | $4.30 | $3.80 | $4.29 | $4.29 | 618,953 |
| 2021-07-07 | $3.91 | $3.91 | $3.76 | $3.87 | $3.87 | 29,997 |
| 2021-07-06 | $3.81 | $3.88 | $3.81 | $3.88 | $3.88 | 32,063 |
| 2021-07-02 | $3.78 | $3.85 | $3.78 | $3.82 | $3.82 | 13,781 |
| 2021-07-01 | $3.75 | $3.87 | $3.75 | $3.81 | $3.81 | 29,173 |
| 2021-06-30 | $3.78 | $3.82 | $3.65 | $3.71 | $3.71 | 52,359 |
| 2021-06-29 | $3.78 | $3.83 | $3.75 | $3.79 | $3.79 | 15,145 |
| 2021-06-28 | $3.76 | $3.83 | $3.75 | $3.79 | $3.79 | 37,274 |
| 2021-06-25 | $3.99 | $3.99 | $3.82 | $3.83 | $3.83 | 96,894 |
| 2021-06-24 | $3.99 | $4.03 | $3.97 | $4.00 | $4.00 | 28,539 |
| 2021-06-23 | $4.00 | $4.09 | $3.95 | $3.99 | $3.99 | 65,894 |
| 2021-06-22 | $4.18 | $4.23 | $4.02 | $4.04 | $4.04 | 92,120 |
| 2021-06-21 | $4.21 | $4.26 | $4.13 | $4.21 | $4.21 | 85,144 |
| 2021-06-18 | $4.22 | $4.22 | $4.02 | $4.10 | $4.10 | 116,274 |
| 2021-06-17 | $4.06 | $4.14 | $3.99 | $4.00 | $4.00 | 52,564 |
| 2021-06-16 | $4.17 | $4.17 | $4.07 | $4.11 | $4.11 | 41,832 |
| 2021-06-15 | $4.10 | $4.17 | $4.02 | $4.10 | $4.10 | 49,490 |
| 2021-06-14 | $4.04 | $4.16 | $3.95 | $4.15 | $4.15 | 135,762 |
| 2021-06-11 | $4.06 | $4.06 | $3.87 | $3.94 | $3.94 | 84,689 |
| 2021-06-10 | $4.18 | $4.18 | $3.96 | $4.01 | $4.01 | 227,544 |
| 2021-06-09 | $4.06 | $4.15 | $3.99 | $4.13 | $4.13 | 319,415 |
| 2021-06-08 | $4.13 | $4.18 | $3.96 | $4.00 | $4.00 | 133,094 |
| 2021-06-07 | $4.04 | $4.15 | $3.97 | $4.08 | $4.08 | 523,254 |
| 2021-06-04 | $4.16 | $4.32 | $3.95 | $3.95 | $3.95 | 345,604 |
| 2021-06-03 | $4.00 | $4.18 | $3.92 | $4.18 | $4.18 | 60,793 |
| 2021-06-02 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 83,580 |
| 2021-06-01 | $3.74 | $3.90 | $3.71 | $3.82 | $3.82 | 86,225 |
| 2021-05-28 | $3.63 | $3.74 | $3.63 | $3.69 | $3.69 | 41,216 |
| 2021-05-27 | $3.61 | $3.70 | $3.59 | $3.63 | $3.63 | 68,187 |
| 2021-05-26 | $3.70 | $3.76 | $3.56 | $3.61 | $3.61 | 128,984 |
| 2021-05-25 | $3.86 | $3.87 | $3.70 | $3.71 | $3.71 | 30,589 |
| 2021-05-24 | $3.81 | $3.86 | $3.78 | $3.86 | $3.86 | 4,340 |
| 2021-05-21 | $3.90 | $3.90 | $3.78 | $3.78 | $3.78 | 17,389 |
| 2021-05-20 | $3.86 | $3.94 | $3.80 | $3.80 | $3.80 | 67,954 |
| 2021-05-19 | $3.88 | $3.95 | $3.82 | $3.89 | $3.89 | 28,557 |
| 2021-05-18 | $4.00 | $4.00 | $3.91 | $3.93 | $3.93 | 41,595 |
| 2021-05-17 | $4.03 | $4.15 | $3.97 | $3.97 | $3.97 | 86,403 |
| 2021-05-14 | $3.89 | $4.00 | $3.79 | $3.97 | $3.97 | 86,298 |
| 2021-05-13 | $3.78 | $3.81 | $3.72 | $3.74 | $3.74 | 14,119 |
| 2021-05-12 | $3.92 | $3.95 | $3.76 | $3.80 | $3.80 | 17,687 |
| 2021-05-11 | $3.99 | $4.00 | $3.85 | $3.88 | $3.88 | 39,380 |
| 2021-05-10 | $3.98 | $4.12 | $3.96 | $3.98 | $3.98 | 75,151 |
| 2021-05-07 | $3.91 | $4.04 | $3.91 | $3.95 | $3.95 | 36,022 |
| 2021-05-06 | $4.00 | $4.00 | $3.87 | $3.90 | $3.90 | 64,062 |
| 2021-05-05 | $3.91 | $4.05 | $3.90 | $3.97 | $3.97 | 113,990 |
| 2021-05-04 | $4.00 | $4.19 | $3.85 | $3.89 | $3.89 | 64,357 |
| 2021-05-03 | $3.83 | $3.95 | $3.83 | $3.93 | $3.93 | 83,577 |
| 2021-04-30 | $3.71 | $3.85 | $3.71 | $3.82 | $3.82 | 34,398 |
| 2021-04-29 | $3.68 | $3.80 | $3.68 | $3.75 | $3.75 | 57,907 |
| 2021-04-28 | $3.68 | $3.85 | $3.68 | $3.70 | $3.70 | 133,012 |
| 2021-04-27 | $3.71 | $3.77 | $3.66 | $3.73 | $3.73 | 56,525 |
| 2021-04-26 | $3.69 | $3.78 | $3.55 | $3.64 | $3.64 | 27,931 |
| 2021-04-23 | $3.56 | $3.73 | $3.53 | $3.71 | $3.71 | 66,458 |
| 2021-04-22 | $3.63 | $3.65 | $3.48 | $3.57 | $3.57 | 72,055 |
| 2021-04-21 | $3.71 | $3.71 | $3.48 | $3.56 | $3.56 | 125,699 |
| 2021-04-20 | $3.80 | $3.80 | $3.56 | $3.73 | $3.73 | 80,989 |
| 2021-04-19 | $3.79 | $3.84 | $3.62 | $3.78 | $3.78 | 152,529 |
| 2021-04-16 | $3.90 | $3.90 | $3.79 | $3.80 | $3.80 | 27,444 |
| 2021-04-15 | $4.00 | $4.00 | $3.81 | $3.90 | $3.90 | 50,491 |
| 2021-04-14 | $4.11 | $4.35 | $3.94 | $4.08 | $4.08 | 555,279 |
| 2021-04-13 | $4.02 | $4.33 | $3.91 | $4.08 | $4.08 | 196,024 |
| 2021-04-12 | $4.00 | $4.03 | $3.95 | $4.02 | $4.02 | 23,236 |
| 2021-04-09 | $3.97 | $4.10 | $3.95 | $3.96 | $3.96 | 11,165 |
| 2021-04-08 | $3.93 | $4.03 | $3.93 | $4.01 | $4.01 | 14,998 |
| 2021-04-07 | $4.05 | $4.10 | $3.91 | $3.94 | $3.94 | 43,075 |
| 2021-04-06 | $4.12 | $4.18 | $3.99 | $4.09 | $4.09 | 78,670 |
| 2021-04-05 | $3.98 | $3.98 | $3.92 | $3.97 | $3.97 | 17,358 |
| 2021-04-01 | $3.88 | $3.95 | $3.88 | $3.92 | $3.92 | 22,661 |
| 2021-03-31 | $4.00 | $4.00 | $3.80 | $3.89 | $3.89 | 50,555 |
| 2021-03-30 | $3.95 | $4.10 | $3.93 | $4.00 | $4.00 | 59,252 |
| 2021-03-29 | $3.94 | $3.97 | $3.85 | $3.93 | $3.93 | 20,223 |
| 2021-03-26 | $3.89 | $3.95 | $3.79 | $3.86 | $3.86 | 25,794 |
| 2021-03-25 | $3.79 | $3.86 | $3.79 | $3.82 | $3.82 | 26,840 |
| 2021-03-24 | $3.81 | $3.88 | $3.77 | $3.87 | $3.87 | 25,008 |
| 2021-03-23 | $3.94 | $4.04 | $3.76 | $3.81 | $3.81 | 63,141 |
| 2021-03-22 | $4.02 | $4.06 | $3.92 | $3.96 | $3.96 | 11,292 |
| 2021-03-19 | $4.10 | $4.10 | $3.91 | $3.95 | $3.95 | 12,241 |
| 2021-03-18 | $4.12 | $4.27 | $3.91 | $3.95 | $3.95 | 16,531 |
| 2021-03-17 | $4.05 | $4.21 | $3.97 | $4.21 | $4.21 | 19,342 |
| 2021-03-16 | $4.36 | $4.36 | $3.96 | $4.06 | $4.06 | 27,964 |
| 2021-03-15 | $4.10 | $4.41 | $4.10 | $4.34 | $4.34 | 178,060 |
| 2021-03-12 | $4.06 | $4.15 | $4.00 | $4.06 | $4.06 | 28,706 |
| 2021-03-11 | $4.14 | $4.16 | $4.02 | $4.06 | $4.06 | 29,584 |
| 2021-03-10 | $4.00 | $4.14 | $3.93 | $4.05 | $4.05 | 15,642 |
| 2021-03-09 | $3.91 | $3.95 | $3.81 | $3.94 | $3.94 | 67,472 |
| 2021-03-08 | $3.87 | $3.97 | $3.80 | $3.83 | $3.83 | 23,091 |
| 2021-03-05 | $4.04 | $4.15 | $3.85 | $3.93 | $3.93 | 161,826 |
| 2021-03-04 | $4.05 | $4.15 | $3.99 | $4.03 | $4.03 | 29,969 |
| 2021-03-03 | $4.00 | $4.12 | $4.00 | $4.10 | $4.10 | 14,132 |
| 2021-03-02 | $4.06 | $4.09 | $4.04 | $4.06 | $4.06 | 17,980 |
| 2021-03-01 | $4.19 | $4.22 | $4.03 | $4.09 | $4.09 | 16,243 |
| 2021-02-26 | $4.05 | $4.15 | $3.87 | $4.15 | $4.15 | 38,870 |
| 2021-02-25 | $4.19 | $4.24 | $4.05 | $4.10 | $4.10 | 46,850 |
| 2021-02-24 | $4.28 | $4.28 | $4.13 | $4.25 | $4.25 | 28,035 |
| 2021-02-23 | $4.29 | $4.30 | $4.19 | $4.25 | $4.25 | 9,500 |
| 2021-02-22 | $4.35 | $4.35 | $4.20 | $4.26 | $4.26 | 29,445 |
| 2021-02-19 | $4.32 | $4.33 | $4.21 | $4.28 | $4.28 | 11,647 |
| 2021-02-18 | $4.42 | $4.45 | $4.15 | $4.20 | $4.20 | 42,941 |
| 2021-02-17 | $4.35 | $4.50 | $4.35 | $4.50 | $4.50 | 65,108 |
| 2021-02-16 | $4.40 | $4.52 | $4.33 | $4.34 | $4.34 | 111,520 |
| 2021-02-12 | $4.40 | $4.45 | $4.33 | $4.42 | $4.42 | 20,418 |
| 2021-02-11 | $4.47 | $4.47 | $4.28 | $4.36 | $4.36 | 20,592 |
| 2021-02-10 | $4.45 | $4.50 | $4.30 | $4.43 | $4.43 | 35,003 |
| 2021-02-09 | $4.19 | $4.49 | $4.19 | $4.45 | $4.45 | 47,299 |
| 2021-02-08 | $4.24 | $4.39 | $4.22 | $4.25 | $4.25 | 46,495 |
| 2021-02-05 | $4.25 | $4.35 | $4.11 | $4.22 | $4.22 | 101,654 |
| 2021-02-04 | $4.33 | $4.48 | $4.15 | $4.15 | $4.15 | 26,577 |
| 2021-02-03 | $4.50 | $4.65 | $4.31 | $4.34 | $4.34 | 32,937 |
| 2021-02-02 | $4.39 | $4.56 | $4.25 | $4.35 | $4.35 | 30,182 |
| 2021-02-01 | $4.22 | $4.35 | $4.20 | $4.28 | $4.28 | 32,679 |
| 2021-01-29 | $4.30 | $4.45 | $4.15 | $4.19 | $4.19 | 29,151 |
| 2021-01-28 | $4.28 | $4.42 | $4.19 | $4.22 | $4.22 | 17,956 |
| 2021-01-27 | $4.43 | $4.47 | $4.05 | $4.22 | $4.22 | 95,520 |
| 2021-01-26 | $4.59 | $4.63 | $4.44 | $4.44 | $4.44 | 94,161 |
| 2021-01-25 | $4.60 | $4.64 | $4.43 | $4.58 | $4.58 | 35,022 |
| 2021-01-22 | $4.64 | $4.85 | $4.56 | $4.58 | $4.58 | 27,877 |
| 2021-01-21 | $4.89 | $5.00 | $4.65 | $4.76 | $4.76 | 33,429 |
| 2021-01-20 | $5.05 | $5.17 | $4.82 | $4.95 | $4.95 | 48,302 |
| 2021-01-19 | $4.55 | $5.15 | $4.50 | $4.98 | $4.98 | 173,666 |
| 2021-01-15 | $4.86 | $4.87 | $4.45 | $4.45 | $4.45 | 146,237 |
| 2021-01-14 | $4.70 | $4.95 | $4.59 | $4.84 | $4.84 | 18,369 |
| 2021-01-13 | $4.78 | $4.85 | $4.67 | $4.71 | $4.71 | 12,005 |
| 2021-01-12 | $4.42 | $4.82 | $4.31 | $4.78 | $4.78 | 60,994 |
| 2021-01-11 | $4.37 | $4.54 | $4.33 | $4.35 | $4.35 | 54,245 |
| 2021-01-08 | $4.54 | $4.60 | $4.40 | $4.43 | $4.43 | 17,002 |
| 2021-01-07 | $4.53 | $4.70 | $4.42 | $4.52 | $4.52 | 65,175 |
| 2021-01-06 | $4.45 | $4.56 | $4.37 | $4.39 | $4.39 | 29,638 |
| 2021-01-05 | $4.41 | $4.49 | $4.31 | $4.49 | $4.49 | 24,032 |
| 2021-01-04 | $4.51 | $4.55 | $4.32 | $4.35 | $4.35 | 33,157 |
| 2020-12-31 | $4.45 | $4.61 | $4.45 | $4.51 | $4.51 | 13,184 |
| 2020-12-30 | $4.38 | $4.61 | $4.36 | $4.50 | $4.50 | 35,081 |
| 2020-12-29 | $4.41 | $4.49 | $4.20 | $4.34 | $4.34 | 95,723 |
| 2020-12-28 | $4.55 | $4.56 | $4.36 | $4.45 | $4.45 | 91,917 |
| 2020-12-24 | $4.62 | $4.63 | $4.51 | $4.53 | $4.53 | 17,349 |
| 2020-12-23 | $4.55 | $4.67 | $4.42 | $4.67 | $4.67 | 9,750 |
| 2020-12-22 | $4.68 | $4.68 | $4.49 | $4.53 | $4.53 | 26,817 |
| 2020-12-21 | $4.65 | $4.76 | $4.57 | $4.62 | $4.62 | 38,198 |
| 2020-12-18 | $4.71 | $4.80 | $4.62 | $4.64 | $4.64 | 44,245 |
| 2020-12-17 | $4.66 | $4.70 | $4.56 | $4.67 | $4.67 | 8,406 |
| 2020-12-16 | $4.58 | $4.80 | $4.47 | $4.64 | $4.64 | 113,102 |
| 2020-12-15 | $4.50 | $4.58 | $4.39 | $4.58 | $4.58 | 92,323 |
| 2020-12-14 | $4.92 | $5.09 | $4.35 | $4.37 | $4.37 | 300,983 |
| 2020-12-11 | $4.97 | $5.09 | $4.90 | $4.99 | $4.99 | 43,103 |
| 2020-12-10 | $4.95 | $5.12 | $4.83 | $5.09 | $5.09 | 54,572 |
| 2020-12-09 | $4.91 | $5.09 | $4.76 | $4.87 | $4.87 | 95,978 |
| 2020-12-08 | $4.71 | $4.92 | $4.71 | $4.84 | $4.84 | 26,033 |
| 2020-12-07 | $4.61 | $4.73 | $4.45 | $4.66 | $4.66 | 20,186 |
| 2020-12-04 | $4.84 | $4.85 | $4.55 | $4.65 | $4.65 | 31,095 |
| 2020-12-03 | $4.60 | $4.96 | $4.60 | $4.83 | $4.83 | 60,838 |
| 2020-12-02 | $4.34 | $4.65 | $4.34 | $4.60 | $4.60 | 21,688 |
| 2020-12-01 | $4.41 | $4.43 | $4.30 | $4.35 | $4.35 | 161,605 |
| 2020-11-30 | $4.29 | $4.45 | $4.16 | $4.36 | $4.36 | 472,683 |
| 2020-11-27 | $4.51 | $4.70 | $4.30 | $4.33 | $4.33 | 71,799 |
| 2020-11-25 | $4.51 | $4.60 | $4.42 | $4.51 | $4.51 | 68,788 |
| 2020-11-24 | $4.50 | $4.68 | $4.39 | $4.63 | $4.63 | 81,463 |
| 2020-11-23 | $4.65 | $4.74 | $4.38 | $4.48 | $4.48 | 89,888 |
| 2020-11-20 | $4.85 | $4.92 | $4.60 | $4.65 | $4.65 | 82,088 |
| 2020-11-19 | $4.85 | $4.93 | $4.72 | $4.83 | $4.83 | 86,752 |
| 2020-11-18 | $4.50 | $5.29 | $4.48 | $5.04 | $5.04 | 264,268 |
| 2020-11-17 | $4.35 | $4.50 | $4.28 | $4.44 | $4.44 | 94,793 |
| 2020-11-16 | $4.23 | $4.40 | $4.15 | $4.37 | $4.37 | 49,060 |
| 2020-11-13 | $4.12 | $4.25 | $4.03 | $4.16 | $4.16 | 46,642 |
| 2020-11-12 | $4.20 | $4.22 | $3.93 | $4.19 | $4.13 | 75,674 |
| 2020-11-11 | $4.27 | $4.27 | $4.12 | $4.20 | $4.14 | 60,486 |
| 2020-11-10 | $4.50 | $4.50 | $4.17 | $4.32 | $4.26 | 148,577 |
| 2020-11-09 | $4.02 | $4.55 | $3.92 | $4.48 | $4.42 | 178,272 |
| 2020-11-06 | $3.80 | $3.96 | $3.74 | $3.91 | $3.86 | 39,161 |
| 2020-11-05 | $3.77 | $3.83 | $3.71 | $3.82 | $3.77 | 92,548 |
| 2020-11-04 | $3.70 | $3.85 | $3.67 | $3.73 | $3.68 | 11,320 |
| 2020-11-03 | $4.26 | $4.40 | $3.80 | $3.80 | $3.75 | 144,363 |
| 2020-11-02 | $3.68 | $4.45 | $3.64 | $4.23 | $4.17 | 171,563 |
| 2020-10-30 | $3.32 | $3.75 | $3.17 | $3.67 | $3.62 | 131,842 |
| 2020-10-29 | $3.06 | $3.48 | $3.04 | $3.44 | $3.39 | 90,508 |
| 2020-10-28 | $2.95 | $3.10 | $2.95 | $3.06 | $3.02 | 42,067 |
| 2020-10-27 | $3.06 | $3.10 | $2.99 | $3.02 | $2.98 | 26,628 |
| 2020-10-26 | $3.13 | $3.15 | $3.06 | $3.07 | $3.03 | 19,098 |
| 2020-10-23 | $2.99 | $3.16 | $2.98 | $3.10 | $3.06 | 21,514 |
| 2020-10-22 | $3.23 | $3.24 | $2.91 | $2.91 | $2.87 | 79,610 |
| 2020-10-21 | $3.37 | $3.39 | $3.07 | $3.15 | $3.11 | 20,682 |
| 2020-10-20 | $3.40 | $3.47 | $3.30 | $3.41 | $3.36 | 93,216 |
| 2020-10-19 | $3.17 | $3.38 | $3.14 | $3.38 | $3.33 | 116,114 |
| 2020-10-16 | $3.10 | $3.14 | $3.02 | $3.13 | $3.09 | 68,171 |
| 2020-10-15 | $3.07 | $3.16 | $3.06 | $3.12 | $3.08 | 81,297 |
| 2020-10-14 | $3.04 | $3.09 | $2.97 | $3.09 | $3.05 | 176,288 |
| 2020-10-13 | $2.97 | $3.11 | $2.97 | $3.04 | $3.00 | 14,415 |
| 2020-10-12 | $3.11 | $3.11 | $2.91 | $3.01 | $2.97 | 21,762 |
| 2020-10-09 | $3.09 | $3.12 | $3.01 | $3.12 | $3.08 | 42,947 |
| 2020-10-08 | $3.04 | $3.09 | $3.00 | $3.04 | $3.00 | 6,809 |
| 2020-10-07 | $3.00 | $3.08 | $2.94 | $3.05 | $3.01 | 18,107 |
| 2020-10-06 | $2.96 | $3.05 | $2.95 | $2.95 | $2.91 | 18,396 |
| 2020-10-05 | $2.98 | $3.00 | $2.94 | $2.97 | $2.93 | 22,234 |
| 2020-10-02 | $2.89 | $2.96 | $2.84 | $2.90 | $2.86 | 39,783 |
| 2020-10-01 | $2.80 | $2.99 | $2.80 | $2.99 | $2.95 | 43,027 |
| 2020-09-30 | $2.83 | $2.92 | $2.80 | $2.82 | $2.78 | 25,287 |
| 2020-09-29 | $2.97 | $2.97 | $2.75 | $2.81 | $2.77 | 52,087 |
| 2020-09-28 | $3.11 | $3.11 | $2.83 | $2.86 | $2.82 | 450,792 |
| 2020-09-25 | $2.84 | $3.14 | $2.80 | $3.03 | $2.99 | 80,447 |
| 2020-09-24 | $2.57 | $2.95 | $2.57 | $2.95 | $2.91 | 176,854 |
| 2020-09-23 | $2.81 | $2.88 | $2.63 | $2.63 | $2.59 | 55,109 |
| 2020-09-22 | $2.90 | $2.90 | $2.77 | $2.80 | $2.76 | 60,023 |
| 2020-09-21 | $2.96 | $3.02 | $2.86 | $2.87 | $2.83 | 122,062 |
| 2020-09-18 | $3.00 | $3.00 | $2.91 | $2.91 | $2.87 | 78,995 |
| 2020-09-17 | $2.98 | $3.03 | $2.96 | $2.97 | $2.93 | 56,180 |
| 2020-09-16 | $2.95 | $3.05 | $2.95 | $3.00 | $2.96 | 68,275 |
| 2020-09-15 | $3.04 | $3.10 | $3.04 | $3.04 | $3.00 | 18,421 |
| 2020-09-14 | $3.05 | $3.15 | $3.05 | $3.05 | $3.01 | 28,455 |
| 2020-09-11 | $3.18 | $3.23 | $3.01 | $3.06 | $3.02 | 61,860 |
| 2020-09-10 | $3.19 | $3.27 | $3.13 | $3.15 | $3.11 | 38,156 |
| 2020-09-09 | $3.35 | $3.35 | $3.19 | $3.19 | $3.15 | 14,158 |
| 2020-09-08 | $3.36 | $3.46 | $3.25 | $3.30 | $3.26 | 28,493 |
| 2020-09-04 | $3.32 | $3.45 | $3.27 | $3.36 | $3.32 | 69,103 |
| 2020-09-03 | $3.42 | $3.44 | $3.32 | $3.35 | $3.31 | 36,477 |
| 2020-09-02 | $3.50 | $3.51 | $3.36 | $3.50 | $3.45 | 43,133 |
| 2020-09-01 | $3.40 | $3.51 | $3.35 | $3.51 | $3.46 | 66,954 |
| 2020-08-31 | $3.64 | $3.67 | $3.28 | $3.32 | $3.28 | 83,995 |
| 2020-08-28 | $3.43 | $3.74 | $3.43 | $3.63 | $3.58 | 48,007 |
| 2020-08-27 | $3.58 | $3.61 | $3.47 | $3.47 | $3.42 | 33,697 |
| 2020-08-26 | $3.64 | $3.83 | $3.54 | $3.54 | $3.49 | 139,155 |
| 2020-08-25 | $3.58 | $4.02 | $3.34 | $3.68 | $3.63 | 328,047 |
| 2020-08-24 | $3.44 | $3.58 | $3.25 | $3.58 | $3.53 | 67,843 |
| 2020-08-21 | $3.50 | $3.56 | $3.43 | $3.43 | $3.38 | 37,338 |
| 2020-08-20 | $3.43 | $3.52 | $3.41 | $3.50 | $3.45 | 14,336 |
| 2020-08-19 | $3.44 | $3.58 | $3.44 | $3.49 | $3.44 | 19,230 |
| 2020-08-18 | $3.57 | $3.60 | $3.45 | $3.50 | $3.45 | 34,363 |
| 2020-08-17 | $3.48 | $3.64 | $3.42 | $3.62 | $3.57 | 100,984 |
| 2020-08-14 | $3.41 | $3.59 | $3.41 | $3.49 | $3.44 | 58,408 |
| 2020-08-13 | $3.52 | $3.70 | $3.46 | $3.46 | $3.41 | 61,399 |
| 2020-08-12 | $3.53 | $3.62 | $3.43 | $3.57 | $3.52 | 59,697 |
| 2020-08-11 | $3.64 | $3.74 | $3.53 | $3.54 | $3.49 | 40,511 |
| 2020-08-10 | $3.53 | $3.70 | $3.48 | $3.60 | $3.55 | 57,418 |
| 2020-08-07 | $3.87 | $3.87 | $3.54 | $3.60 | $3.55 | 71,194 |
| 2020-08-06 | $3.70 | $3.77 | $3.66 | $3.73 | $3.68 | 52,108 |
| 2020-08-05 | $3.83 | $3.90 | $3.65 | $3.67 | $3.62 | 259,724 |
| 2020-08-04 | $4.36 | $4.50 | $3.70 | $3.70 | $3.65 | 566,999 |
| 2020-08-03 | $3.65 | $4.11 | $3.57 | $4.06 | $4.01 | 1,068,103 |
| 2020-07-31 | $3.87 | $3.95 | $3.75 | $3.80 | $3.75 | 55,473 |
| 2020-07-30 | $3.95 | $3.96 | $3.71 | $3.75 | $3.70 | 110,815 |
| 2020-07-29 | $4.20 | $4.21 | $4.00 | $4.05 | $4.00 | 48,675 |
| 2020-07-28 | $4.17 | $4.24 | $4.15 | $4.15 | $4.09 | 45,153 |
| 2020-07-27 | $4.16 | $4.34 | $4.14 | $4.19 | $4.13 | 147,695 |
| 2020-07-24 | $3.94 | $4.15 | $3.93 | $4.12 | $4.06 | 28,030 |
| 2020-07-23 | $4.13 | $4.30 | $3.93 | $3.99 | $3.94 | 128,503 |
| 2020-07-22 | $3.91 | $4.25 | $3.83 | $4.13 | $4.07 | 135,007 |
| 2020-07-21 | $3.92 | $4.13 | $3.89 | $3.96 | $3.91 | 445,495 |
| 2020-07-20 | $3.85 | $3.97 | $3.75 | $3.85 | $3.80 | 125,194 |
| 2020-07-17 | $3.80 | $3.95 | $3.77 | $3.83 | $3.78 | 128,459 |
| 2020-07-16 | $3.74 | $3.84 | $3.68 | $3.76 | $3.71 | 28,982 |
| 2020-07-15 | $3.76 | $3.90 | $3.72 | $3.81 | $3.76 | 36,678 |
| 2020-07-14 | $3.89 | $3.91 | $3.64 | $3.74 | $3.69 | 65,470 |
| 2020-07-13 | $3.56 | $4.08 | $3.56 | $3.90 | $3.85 | 463,732 |
| 2020-07-10 | $3.48 | $3.71 | $3.37 | $3.60 | $3.55 | 59,527 |
| 2020-07-09 | $3.55 | $3.59 | $3.35 | $3.40 | $3.35 | 40,617 |
| 2020-07-08 | $3.49 | $3.60 | $3.49 | $3.58 | $3.53 | 26,577 |
| 2020-07-07 | $3.77 | $3.77 | $3.30 | $3.64 | $3.59 | 179,270 |
| 2020-07-06 | $3.09 | $4.02 | $3.09 | $3.78 | $3.73 | 458,967 |
| 2020-07-02 | $3.09 | $3.15 | $3.01 | $3.01 | $2.97 | 12,504 |
| 2020-07-01 | $3.00 | $3.14 | $3.00 | $3.03 | $2.99 | 49,057 |
| 2020-06-30 | $3.09 | $3.17 | $2.98 | $3.03 | $2.99 | 79,575 |
| 2020-06-29 | $3.16 | $3.19 | $3.06 | $3.08 | $3.04 | 77,858 |
| 2020-06-26 | $3.13 | $3.25 | $3.12 | $3.14 | $3.10 | 56,053 |
| 2020-06-25 | $3.10 | $3.46 | $3.01 | $3.36 | $3.32 | 349,286 |
| 2020-06-24 | $3.16 | $3.25 | $3.10 | $3.10 | $3.06 | 22,483 |
| 2020-06-23 | $3.14 | $3.27 | $3.13 | $3.13 | $3.09 | 104,150 |
| 2020-06-22 | $3.24 | $3.24 | $3.00 | $3.11 | $3.07 | 53,892 |
| 2020-06-19 | $3.14 | $3.27 | $3.08 | $3.21 | $3.17 | 99,602 |
| 2020-06-18 | $3.19 | $3.49 | $3.11 | $3.14 | $3.10 | 50,231 |
| 2020-06-17 | $3.25 | $3.35 | $3.20 | $3.30 | $3.26 | 63,981 |
| 2020-06-16 | $3.45 | $3.60 | $3.16 | $3.25 | $3.21 | 281,204 |
| 2020-06-15 | $3.29 | $3.40 | $3.14 | $3.37 | $3.32 | 79,114 |
| 2020-06-12 | $3.69 | $3.86 | $3.50 | $3.50 | $3.45 | 63,554 |
| 2020-06-11 | $3.70 | $3.75 | $3.54 | $3.54 | $3.49 | 69,588 |
| 2020-06-10 | $4.00 | $4.00 | $3.74 | $3.81 | $3.76 | 157,434 |
| 2020-06-09 | $4.00 | $4.10 | $3.63 | $4.01 | $3.96 | 229,608 |
| 2020-06-08 | $3.62 | $4.00 | $3.62 | $3.98 | $3.93 | 473,486 |
| 2020-06-05 | $3.49 | $3.87 | $3.49 | $3.58 | $3.53 | 213,995 |
| 2020-06-04 | $3.52 | $3.76 | $3.52 | $3.54 | $3.49 | 55,871 |
| 2020-06-03 | $3.68 | $3.84 | $3.59 | $3.60 | $3.55 | 110,257 |
| 2020-06-02 | $3.62 | $3.80 | $3.59 | $3.68 | $3.63 | 82,965 |
| 2020-06-01 | $3.25 | $3.65 | $3.24 | $3.63 | $3.58 | 162,550 |
| 2020-05-29 | $3.48 | $3.48 | $3.15 | $3.16 | $3.12 | 68,896 |
| 2020-05-28 | $3.65 | $3.68 | $3.33 | $3.41 | $3.36 | 55,492 |
| 2020-05-27 | $3.58 | $3.77 | $3.57 | $3.63 | $3.58 | 48,100 |
| 2020-05-26 | $3.60 | $3.76 | $3.60 | $3.60 | $3.55 | 40,381 |
| 2020-05-22 | $3.54 | $3.78 | $3.44 | $3.65 | $3.60 | 60,655 |
| 2020-05-21 | $3.80 | $3.91 | $3.48 | $3.49 | $3.44 | 84,268 |
| 2020-05-20 | $3.89 | $4.02 | $3.70 | $3.78 | $3.73 | 122,179 |
| 2020-05-19 | $3.44 | $3.83 | $3.44 | $3.69 | $3.64 | 68,339 |
| 2020-05-18 | $3.48 | $3.68 | $3.40 | $3.51 | $3.46 | 115,218 |
| 2020-05-15 | $3.18 | $3.30 | $3.12 | $3.28 | $3.24 | 36,720 |
| 2020-05-14 | $3.30 | $3.41 | $3.03 | $3.21 | $3.17 | 67,893 |
| 2020-05-13 | $3.48 | $3.55 | $3.30 | $3.30 | $3.26 | 46,549 |
| 2020-05-12 | $3.66 | $3.80 | $3.50 | $3.51 | $3.46 | 90,925 |
| 2020-05-11 | $3.01 | $3.60 | $2.98 | $3.52 | $3.47 | 156,006 |
| 2020-05-08 | $3.00 | $3.17 | $2.93 | $3.11 | $3.07 | 98,502 |
| 2020-05-07 | $3.12 | $3.15 | $2.85 | $2.96 | $2.92 | 46,464 |
| 2020-05-06 | $3.03 | $3.11 | $2.87 | $2.97 | $2.93 | 13,852 |
| 2020-05-05 | $3.06 | $3.28 | $2.88 | $2.91 | $2.87 | 24,826 |
| 2020-05-04 | $2.88 | $3.03 | $2.87 | $3.00 | $2.96 | 28,917 |
| 2020-05-01 | $3.05 | $3.12 | $2.80 | $2.92 | $2.88 | 35,659 |
| 2020-04-30 | $3.20 | $3.29 | $3.09 | $3.29 | $3.25 | 9,460 |
| 2020-04-29 | $3.16 | $3.37 | $3.11 | $3.23 | $3.19 | 24,151 |
| 2020-04-28 | $3.00 | $3.05 | $2.87 | $3.02 | $2.98 | 136,175 |
| 2020-04-27 | $2.93 | $3.02 | $2.87 | $2.87 | $2.83 | 17,124 |
| 2020-04-24 | $2.92 | $2.92 | $2.81 | $2.85 | $2.81 | 8,959 |
| 2020-04-23 | $3.01 | $3.03 | $2.86 | $2.91 | $2.87 | 16,815 |
| 2020-04-22 | $3.18 | $3.18 | $2.91 | $2.91 | $2.87 | 78,051 |
| 2020-04-21 | $3.21 | $3.21 | $3.01 | $3.01 | $2.97 | 11,217 |
| 2020-04-20 | $3.19 | $3.39 | $3.12 | $3.19 | $3.15 | 34,334 |
| 2020-04-17 | $3.35 | $3.49 | $3.08 | $3.19 | $3.15 | 54,365 |
| 2020-04-16 | $3.43 | $3.45 | $3.20 | $3.22 | $3.18 | 14,298 |
| 2020-04-15 | $3.31 | $3.57 | $3.22 | $3.46 | $3.41 | 15,834 |
| 2020-04-14 | $3.64 | $3.66 | $3.46 | $3.50 | $3.45 | 6,443 |
| 2020-04-13 | $4.01 | $4.17 | $3.50 | $3.64 | $3.59 | 42,567 |
| 2020-04-09 | $3.95 | $4.05 | $3.68 | $3.74 | $3.69 | 19,347 |
| 2020-04-08 | $3.72 | $3.80 | $3.57 | $3.79 | $3.74 | 9,411 |
| 2020-04-07 | $3.41 | $3.79 | $3.41 | $3.57 | $3.52 | 70,059 |
| 2020-04-06 | $3.73 | $3.85 | $3.30 | $3.44 | $3.39 | 24,781 |
| 2020-04-03 | $3.02 | $3.50 | $3.02 | $3.42 | $3.37 | 34,175 |
| 2020-04-02 | $3.12 | $3.32 | $2.80 | $3.08 | $3.04 | 68,823 |
| 2020-04-01 | $3.40 | $3.43 | $3.21 | $3.25 | $3.21 | 43,355 |
| 2020-03-31 | $3.46 | $3.48 | $3.41 | $3.48 | $3.43 | 1,096 |
| 2020-03-30 | $3.66 | $3.66 | $3.31 | $3.45 | $3.40 | 24,610 |
| 2020-03-27 | $3.80 | $3.80 | $3.59 | $3.71 | $3.66 | 18,409 |
| 2020-03-26 | $3.45 | $3.99 | $3.45 | $3.76 | $3.71 | 41,022 |
| 2020-03-25 | $3.12 | $3.63 | $3.12 | $3.47 | $3.42 | 20,992 |
| 2020-03-24 | $3.01 | $3.42 | $3.01 | $3.15 | $3.11 | 19,083 |
| 2020-03-23 | $3.05 | $3.35 | $2.77 | $2.89 | $2.85 | 27,493 |
| 2020-03-20 | $3.84 | $3.99 | $3.13 | $3.13 | $3.09 | 30,261 |
| 2020-03-19 | $3.67 | $3.85 | $3.25 | $3.72 | $3.67 | 77,312 |
| 2020-03-18 | $3.82 | $3.84 | $3.23 | $3.50 | $3.45 | 73,825 |
| 2020-03-17 | $4.15 | $4.24 | $3.80 | $3.98 | $3.93 | 107,352 |
| 2020-03-16 | $4.20 | $4.50 | $3.88 | $4.14 | $4.08 | 54,220 |
| 2020-03-13 | $4.36 | $4.48 | $4.04 | $4.41 | $4.35 | 42,961 |
| 2020-03-12 | $4.38 | $4.39 | $3.92 | $4.30 | $4.24 | 84,786 |
| 2020-03-11 | $4.79 | $4.89 | $4.46 | $4.47 | $4.41 | 47,155 |
| 2020-03-10 | $4.57 | $4.84 | $4.57 | $4.82 | $4.76 | 37,672 |
| 2020-03-09 | $5.01 | $5.18 | $4.38 | $4.45 | $4.39 | 121,018 |
| 2020-03-06 | $5.04 | $5.58 | $5.04 | $5.28 | $5.21 | 63,553 |
| 2020-03-05 | $5.60 | $5.60 | $5.44 | $5.58 | $5.51 | 30,976 |
| 2020-03-04 | $5.50 | $5.62 | $5.35 | $5.59 | $5.52 | 3,709 |
| 2020-03-03 | $5.20 | $5.42 | $5.20 | $5.42 | $5.35 | 33,808 |
| 2020-03-02 | $5.31 | $5.37 | $5.13 | $5.25 | $5.18 | 89,415 |
| 2020-02-28 | $5.37 | $5.49 | $5.28 | $5.49 | $5.42 | 38,873 |
| 2020-02-27 | $5.36 | $5.51 | $5.01 | $5.39 | $5.32 | 53,063 |
| 2020-02-26 | $5.51 | $5.60 | $5.34 | $5.46 | $5.39 | 94,095 |
| 2020-02-25 | $5.25 | $5.48 | $5.25 | $5.48 | $5.41 | 52,802 |
| 2020-02-24 | $5.10 | $5.28 | $5.06 | $5.24 | $5.17 | 15,675 |
| 2020-02-21 | $5.19 | $5.26 | $5.15 | $5.17 | $5.10 | 9,434 |
| 2020-02-20 | $5.29 | $5.41 | $5.16 | $5.20 | $5.13 | 8,208 |
| 2020-02-19 | $5.16 | $5.24 | $5.10 | $5.15 | $5.08 | 20,578 |
| 2020-02-18 | $5.11 | $5.27 | $5.10 | $5.13 | $5.06 | 14,825 |
| 2020-02-14 | $5.24 | $5.28 | $5.03 | $5.28 | $5.21 | 30,274 |
| 2020-02-13 | $5.22 | $5.23 | $5.15 | $5.23 | $5.16 | 10,265 |
| 2020-02-12 | $5.40 | $5.45 | $5.26 | $5.27 | $5.20 | 39,576 |
| 2020-02-11 | $5.43 | $5.53 | $5.26 | $5.28 | $5.21 | 28,590 |
| 2020-02-10 | $5.34 | $5.56 | $5.33 | $5.48 | $5.41 | 26,341 |
| 2020-02-07 | $5.26 | $5.40 | $5.17 | $5.40 | $5.33 | 37,285 |
| 2020-02-06 | $5.55 | $5.55 | $5.30 | $5.30 | $5.23 | 24,886 |
| 2020-02-05 | $5.38 | $5.54 | $5.29 | $5.49 | $5.42 | 43,527 |
| 2020-02-04 | $5.51 | $5.58 | $5.27 | $5.35 | $5.28 | 34,010 |
| 2020-02-03 | $5.25 | $5.57 | $5.25 | $5.49 | $5.42 | 59,061 |
| 2020-01-31 | $5.63 | $5.72 | $5.25 | $5.32 | $5.25 | 48,940 |
| 2020-01-30 | $5.68 | $5.77 | $5.50 | $5.50 | $5.43 | 55,295 |
| 2020-01-29 | $5.82 | $5.89 | $5.67 | $5.78 | $5.70 | 24,884 |
| 2020-01-28 | $5.90 | $6.00 | $5.87 | $5.88 | $5.80 | 24,369 |
| 2020-01-27 | $5.80 | $5.93 | $5.72 | $5.93 | $5.85 | 23,620 |
| 2020-01-24 | $5.90 | $6.08 | $5.83 | $6.02 | $5.94 | 30,552 |
| 2020-01-23 | $5.92 | $6.11 | $5.91 | $6.08 | $6.00 | 28,320 |
| 2020-01-22 | $5.82 | $6.22 | $5.81 | $5.89 | $5.81 | 41,301 |
| 2020-01-21 | $6.19 | $6.43 | $5.91 | $5.91 | $5.83 | 38,566 |
| 2020-01-17 | $6.16 | $6.36 | $6.10 | $6.19 | $6.11 | 37,465 |
| 2020-01-16 | $6.11 | $6.30 | $6.03 | $6.05 | $5.97 | 54,501 |
| 2020-01-15 | $6.29 | $6.35 | $6.10 | $6.14 | $6.06 | 36,855 |
| 2020-01-14 | $6.61 | $6.61 | $6.22 | $6.29 | $6.21 | 35,767 |
| 2020-01-13 | $6.47 | $6.72 | $6.35 | $6.47 | $6.38 | 72,564 |
| 2020-01-10 | $6.40 | $6.43 | $6.30 | $6.36 | $6.27 | 37,686 |
| 2020-01-09 | $6.36 | $6.45 | $6.31 | $6.37 | $6.28 | 34,251 |
| 2020-01-08 | $6.32 | $6.59 | $6.29 | $6.34 | $6.26 | 52,011 |
| 2020-01-07 | $6.04 | $6.39 | $6.04 | $6.37 | $6.28 | 83,638 |
| 2020-01-06 | $6.21 | $6.33 | $6.02 | $6.08 | $6.00 | 35,593 |
| 2020-01-03 | $6.55 | $6.66 | $6.09 | $6.22 | $6.14 | 97,042 |
| 2020-01-02 | $7.00 | $7.00 | $6.44 | $6.55 | $6.46 | 94,801 |
| 2019-12-31 | $6.90 | $6.98 | $6.80 | $6.92 | $6.83 | 67,654 |
| 2019-12-30 | $7.16 | $7.16 | $6.86 | $6.89 | $6.80 | 105,984 |
| 2019-12-27 | $7.44 | $7.44 | $7.01 | $7.17 | $7.07 | 131,978 |
| 2019-12-26 | $7.43 | $7.58 | $7.22 | $7.35 | $7.25 | 174,667 |
| 2019-12-24 | $7.11 | $7.56 | $7.11 | $7.32 | $7.22 | 135,194 |
| 2019-12-23 | $6.87 | $7.16 | $6.81 | $6.98 | $6.89 | 184,423 |
| 2019-12-20 | $6.81 | $7.08 | $6.70 | $6.88 | $6.79 | 68,894 |
| 2019-12-19 | $6.80 | $7.05 | $6.72 | $6.76 | $6.67 | 56,149 |
| 2019-12-18 | $6.98 | $7.11 | $6.69 | $6.89 | $6.80 | 96,990 |
| 2019-12-17 | $6.71 | $7.00 | $6.47 | $7.00 | $6.91 | 84,633 |
| 2019-12-16 | $6.43 | $6.85 | $6.43 | $6.68 | $6.59 | 90,673 |
| 2019-12-13 | $6.21 | $6.77 | $6.05 | $6.30 | $6.22 | 117,688 |
| 2019-12-12 | $6.00 | $6.46 | $5.98 | $6.32 | $6.24 | 76,096 |
| 2019-12-11 | $6.16 | $6.33 | $6.01 | $6.01 | $5.93 | 51,816 |
| 2019-12-10 | $6.33 | $6.33 | $6.08 | $6.16 | $6.08 | 50,742 |
| 2019-12-09 | $5.70 | $6.59 | $5.63 | $6.43 | $6.34 | 168,659 |
| 2019-12-06 | $5.46 | $5.73 | $5.40 | $5.56 | $5.49 | 130,409 |
| 2019-12-05 | $5.40 | $5.51 | $5.35 | $5.35 | $5.28 | 28,121 |
| 2019-12-04 | $5.34 | $5.53 | $5.30 | $5.45 | $5.38 | 17,615 |
| 2019-12-03 | $5.26 | $5.40 | $5.23 | $5.27 | $5.20 | 28,854 |
| 2019-12-02 | $5.60 | $5.65 | $5.26 | $5.32 | $5.25 | 30,883 |
| 2019-11-29 | $5.56 | $5.63 | $5.52 | $5.57 | $5.50 | 11,625 |
| 2019-11-27 | $5.41 | $5.86 | $5.41 | $5.54 | $5.47 | 110,975 |
| 2019-11-26 | $5.42 | $5.52 | $5.36 | $5.43 | $5.36 | 55,162 |
| 2019-11-25 | $5.37 | $5.66 | $5.37 | $5.45 | $5.38 | 132,848 |
| 2019-11-22 | $5.77 | $5.77 | $5.42 | $5.44 | $5.37 | 44,770 |
| 2019-11-21 | $5.54 | $5.94 | $5.49 | $5.78 | $5.70 | 48,103 |
| 2019-11-20 | $5.59 | $5.67 | $5.40 | $5.55 | $5.48 | 36,717 |
| 2019-11-19 | $5.15 | $5.49 | $5.15 | $5.47 | $5.40 | 67,214 |
| 2019-11-18 | $4.93 | $5.12 | $4.93 | $5.07 | $5.00 | 35,142 |
| 2019-11-15 | $4.86 | $5.04 | $4.85 | $5.00 | $4.93 | 55,722 |
| 2019-11-14 | $5.05 | $5.27 | $4.75 | $4.79 | $4.73 | 165,570 |
| 2019-11-13 | $5.04 | $5.23 | $4.98 | $5.11 | $5.04 | 60,939 |
| 2019-11-12 | $5.08 | $5.35 | $5.08 | $5.10 | $5.03 | 48,175 |
| 2019-11-11 | $5.27 | $5.36 | $5.18 | $5.20 | $5.13 | 47,189 |
| 2019-11-08 | $5.07 | $5.26 | $5.06 | $5.26 | $5.19 | 417,676 |
| 2019-11-07 | $5.10 | $5.22 | $5.10 | $5.13 | $5.06 | 50,731 |
| 2019-11-06 | $5.06 | $5.16 | $5.03 | $5.10 | $5.03 | 95,060 |
| 2019-11-05 | $5.13 | $5.29 | $5.10 | $5.11 | $5.04 | 53,002 |
| 2019-11-04 | $5.11 | $5.47 | $5.11 | $5.11 | $5.04 | 111,330 |
| 2019-11-01 | $5.16 | $5.16 | $5.06 | $5.10 | $5.03 | 108,202 |
| 2019-10-31 | $5.15 | $5.22 | $5.03 | $5.14 | $5.07 | 49,210 |
| 2019-10-30 | $5.43 | $5.43 | $5.10 | $5.16 | $5.09 | 159,615 |
| 2019-10-29 | $5.22 | $5.56 | $5.18 | $5.37 | $5.30 | 73,953 |
| 2019-10-28 | $5.68 | $5.78 | $5.25 | $5.28 | $5.21 | 96,490 |
| 2019-10-25 | $5.25 | $5.72 | $5.21 | $5.70 | $5.62 | 99,770 |
| 2019-10-24 | $5.21 | $5.34 | $5.10 | $5.20 | $5.13 | 45,773 |
| 2019-10-23 | $5.03 | $5.26 | $4.99 | $5.22 | $5.15 | 162,599 |
| 2019-10-22 | $5.18 | $5.25 | $5.03 | $5.12 | $5.05 | 161,928 |
| 2019-10-21 | $5.14 | $5.24 | $5.00 | $5.22 | $5.15 | 362,988 |
| 2019-10-18 | $5.11 | $5.23 | $4.91 | $5.09 | $5.02 | 223,625 |
| 2019-10-17 | $5.12 | $5.19 | $5.07 | $5.13 | $5.06 | 46,330 |
| 2019-10-16 | $5.00 | $5.20 | $4.98 | $5.13 | $5.06 | 227,357 |
| 2019-10-15 | $5.15 | $5.21 | $4.91 | $4.92 | $4.85 | 78,548 |
| 2019-10-14 | $5.26 | $5.26 | $5.10 | $5.12 | $5.05 | 19,271 |
| 2019-10-11 | $5.10 | $5.33 | $5.10 | $5.24 | $5.17 | 42,645 |
| 2019-10-10 | $5.11 | $5.11 | $4.96 | $4.96 | $4.89 | 25,190 |
| 2019-10-09 | $5.10 | $5.10 | $4.96 | $5.00 | $4.93 | 31,189 |
| 2019-10-08 | $5.19 | $5.21 | $5.02 | $5.03 | $4.96 | 49,790 |
| 2019-10-07 | $5.18 | $5.44 | $5.16 | $5.22 | $5.15 | 56,175 |
| 2019-10-04 | $5.10 | $5.32 | $5.09 | $5.31 | $5.24 | 28,490 |
| 2019-10-03 | $5.17 | $5.27 | $5.09 | $5.25 | $5.18 | 34,623 |
| 2019-10-02 | $5.13 | $5.23 | $5.05 | $5.15 | $5.08 | 34,753 |
| 2019-10-01 | $5.32 | $5.43 | $5.07 | $5.15 | $5.08 | 17,779 |
| 2019-09-30 | $5.38 | $5.45 | $5.25 | $5.26 | $5.19 | 31,037 |
| 2019-09-27 | $5.27 | $5.62 | $5.27 | $5.41 | $5.34 | 66,508 |
| 2019-09-26 | $5.29 | $5.33 | $5.12 | $5.26 | $5.19 | 48,574 |
| 2019-09-25 | $5.21 | $5.46 | $5.03 | $5.29 | $5.22 | 73,173 |
| 2019-09-24 | $5.42 | $5.46 | $5.18 | $5.22 | $5.15 | 80,869 |
| 2019-09-23 | $5.62 | $5.71 | $5.40 | $5.42 | $5.35 | 50,761 |
| 2019-09-20 | $6.00 | $6.16 | $5.61 | $5.61 | $5.53 | 30,731 |
| 2019-09-19 | $5.86 | $6.00 | $5.65 | $5.90 | $5.82 | 51,433 |
| 2019-09-18 | $6.13 | $6.13 | $5.71 | $5.83 | $5.75 | 53,409 |
| 2019-09-17 | $5.69 | $6.33 | $5.60 | $6.08 | $6.00 | 125,669 |
| 2019-09-16 | $5.72 | $5.72 | $5.45 | $5.66 | $5.58 | 132,655 |
| 2019-09-13 | $5.89 | $5.97 | $5.56 | $5.56 | $5.49 | 79,869 |
| 2019-09-12 | $6.11 | $6.19 | $5.75 | $5.88 | $5.80 | 47,591 |
| 2019-09-11 | $6.30 | $6.67 | $6.10 | $6.10 | $6.02 | 100,224 |
| 2019-09-10 | $6.02 | $6.44 | $6.02 | $6.29 | $6.21 | 47,587 |
| 2019-09-09 | $6.38 | $6.84 | $6.03 | $6.25 | $6.17 | 78,573 |
| 2019-09-06 | $6.07 | $6.60 | $6.07 | $6.18 | $6.10 | 115,102 |
| 2019-09-05 | $5.61 | $6.68 | $5.61 | $6.24 | $6.16 | 234,564 |
| 2019-09-04 | $5.29 | $6.05 | $5.29 | $5.64 | $5.56 | 280,215 |
| 2019-09-03 | $5.12 | $5.34 | $4.87 | $5.24 | $5.17 | 293,716 |
| 2019-08-30 | $5.50 | $5.50 | $4.97 | $5.00 | $4.93 | 305,524 |
| 2019-08-29 | $5.20 | $5.57 | $4.96 | $5.30 | $5.23 | 366,515 |
| 2019-08-28 | $5.00 | $6.00 | $5.00 | $5.31 | $5.24 | 317,429 |
| 2019-08-27 | $5.98 | $5.98 | $5.09 | $5.09 | $5.02 | 271,702 |
| 2019-08-26 | $6.29 | $6.47 | $5.90 | $5.96 | $5.88 | 52,666 |
| 2019-08-23 | $6.66 | $6.66 | $6.20 | $6.22 | $6.14 | 41,983 |
| 2019-08-22 | $6.68 | $6.81 | $6.62 | $6.65 | $6.56 | 127,741 |
| 2019-08-21 | $6.69 | $6.87 | $6.66 | $6.66 | $6.57 | 72,159 |
| 2019-08-20 | $6.80 | $6.80 | $6.61 | $6.61 | $6.52 | 80,673 |
| 2019-08-19 | $7.34 | $7.34 | $6.74 | $6.80 | $6.71 | 49,164 |
| 2019-08-16 | $7.42 | $7.86 | $7.26 | $7.33 | $7.23 | 119,081 |
| 2019-08-15 | $6.70 | $7.53 | $6.70 | $7.27 | $7.17 | 92,816 |
| 2019-08-14 | $6.49 | $6.87 | $6.41 | $6.60 | $6.51 | 223,157 |
| 2019-08-13 | $6.95 | $7.70 | $6.37 | $6.70 | $6.61 | 435,606 |
| 2019-08-12 | $6.50 | $6.60 | $4.00 | $6.27 | $6.19 | 771,831 |
| 2019-08-09 | $9.37 | $10.26 | $9.33 | $10.16 | $10.02 | 116,211 |
| 2019-08-08 | $9.40 | $9.49 | $9.17 | $9.40 | $9.27 | 93,235 |
| 2019-08-07 | $9.65 | $9.65 | $9.41 | $9.53 | $9.40 | 54,903 |
| 2019-08-06 | $10.20 | $10.20 | $9.69 | $9.77 | $9.64 | 29,605 |
| 2019-08-05 | $10.13 | $10.24 | $9.78 | $10.15 | $10.01 | 464,941 |
| 2019-08-02 | $10.31 | $10.40 | $9.84 | $10.28 | $10.14 | 39,255 |
| 2019-08-01 | $10.30 | $10.41 | $10.21 | $10.34 | $10.20 | 110,945 |
| 2019-07-31 | $10.27 | $10.43 | $10.15 | $10.30 | $10.16 | 75,191 |
| 2019-07-30 | $9.95 | $10.40 | $9.95 | $10.40 | $10.26 | 55,073 |
| 2019-07-29 | $10.18 | $10.44 | $9.99 | $10.38 | $10.24 | 162,893 |
| 2019-07-26 | $9.86 | $10.14 | $9.86 | $10.10 | $9.96 | 158,257 |
| 2019-07-25 | $10.01 | $10.10 | $9.82 | $9.96 | $9.83 | 125,561 |
| 2019-07-24 | $9.99 | $10.30 | $9.90 | $10.00 | $9.87 | 96,726 |
| 2019-07-23 | $9.98 | $10.07 | $9.82 | $10.07 | $9.94 | 27,630 |
| 2019-07-22 | $10.25 | $10.25 | $9.84 | $10.00 | $9.87 | 65,399 |
| 2019-07-19 | $10.24 | $10.35 | $10.03 | $10.35 | $10.21 | 79,720 |
| 2019-07-18 | $10.32 | $10.33 | $10.12 | $10.24 | $10.10 | 58,988 |
| 2019-07-17 | $10.04 | $10.37 | $10.03 | $10.35 | $10.21 | 63,277 |
| 2019-07-16 | $10.20 | $10.35 | $10.00 | $10.28 | $10.14 | 44,261 |
| 2019-07-15 | $10.55 | $10.63 | $10.12 | $10.29 | $10.15 | 30,000 |
| 2019-07-12 | $10.68 | $10.68 | $10.50 | $10.52 | $10.38 | 48,818 |
| 2019-07-11 | $10.49 | $10.73 | $10.41 | $10.51 | $10.37 | 149,459 |
| 2019-07-10 | $10.98 | $10.98 | $10.36 | $10.46 | $10.32 | 197,194 |
| 2019-07-09 | $10.35 | $10.41 | $10.18 | $10.41 | $10.27 | 77,940 |
| 2019-07-08 | $9.38 | $10.35 | $9.38 | $10.27 | $10.13 | 123,947 |
| 2019-07-05 | $10.00 | $10.15 | $9.90 | $10.12 | $9.98 | 276,408 |
| 2019-07-03 | $9.78 | $9.97 | $9.76 | $9.97 | $9.84 | 35,514 |
| 2019-07-02 | $9.15 | $9.90 | $9.15 | $9.68 | $9.55 | 20,937 |
| 2019-07-01 | $9.80 | $9.97 | $9.73 | $9.89 | $9.76 | 178,686 |
| 2019-06-28 | $9.46 | $9.78 | $9.36 | $9.78 | $9.65 | 34,664 |
| 2019-06-27 | $9.59 | $9.66 | $9.08 | $9.43 | $9.30 | 67,300 |
| 2019-06-26 | $9.36 | $9.44 | $9.20 | $9.38 | $9.25 | 29,208 |
| 2019-06-25 | $9.37 | $9.37 | $9.07 | $9.28 | $9.16 | 9,172 |
| 2019-06-24 | $9.51 | $9.85 | $9.40 | $9.40 | $9.27 | 10,588 |
| 2019-06-21 | $9.47 | $9.57 | $9.40 | $9.50 | $9.37 | 29,618 |
| 2019-06-20 | $9.55 | $9.66 | $9.30 | $9.54 | $9.41 | 56,843 |
| 2019-06-19 | $9.61 | $9.65 | $9.36 | $9.43 | $9.30 | 37,167 |
| 2019-06-18 | $9.60 | $9.84 | $9.49 | $9.66 | $9.53 | 61,317 |
| 2019-06-17 | $9.60 | $9.76 | $9.35 | $9.50 | $9.37 | 61,499 |
| 2019-06-14 | $9.74 | $9.91 | $9.40 | $9.58 | $9.45 | 48,501 |
| 2019-06-13 | $9.82 | $9.85 | $9.41 | $9.75 | $9.62 | 247,965 |
| 2019-06-12 | $8.98 | $9.92 | $8.98 | $9.89 | $9.76 | 360,498 |
| 2019-06-11 | $8.81 | $9.17 | $8.70 | $9.00 | $8.88 | 123,048 |
| 2019-06-10 | $8.62 | $8.91 | $8.58 | $8.71 | $8.59 | 65,429 |
| 2019-06-07 | $8.72 | $8.87 | $8.55 | $8.60 | $8.48 | 41,951 |
| 2019-06-06 | $8.81 | $8.97 | $8.56 | $8.60 | $8.48 | 39,561 |
| 2019-06-05 | $9.30 | $9.35 | $8.71 | $8.76 | $8.64 | 194,305 |
| 2019-06-04 | $9.10 | $9.24 | $9.05 | $9.22 | $9.10 | 31,467 |
| 2019-06-03 | $9.33 | $9.46 | $8.92 | $8.98 | $8.86 | 565,458 |
| 2019-05-31 | $9.47 | $9.47 | $9.20 | $9.30 | $9.18 | 55,556 |
| 2019-05-30 | $9.54 | $9.73 | $9.50 | $9.54 | $9.41 | 19,730 |
| 2019-05-29 | $9.48 | $9.71 | $8.83 | $9.50 | $9.37 | 89,967 |
| 2019-05-28 | $9.74 | $9.99 | $9.33 | $9.40 | $9.27 | 425,187 |
| 2019-05-24 | $9.30 | $9.78 | $9.16 | $9.70 | $9.57 | 196,704 |
| 2019-05-23 | $9.21 | $9.38 | $9.09 | $9.36 | $9.23 | 78,282 |
| 2019-05-22 | $9.27 | $9.49 | $9.13 | $9.37 | $9.24 | 57,233 |
| 2019-05-21 | $8.83 | $9.57 | $8.72 | $9.24 | $9.12 | 92,285 |
| 2019-05-20 | $9.14 | $9.14 | $8.35 | $8.79 | $8.67 | 120,423 |
| 2019-05-17 | $9.30 | $9.40 | $9.11 | $9.15 | $9.03 | 43,547 |
| 2019-05-16 | $9.20 | $9.50 | $9.15 | $9.27 | $9.15 | 59,132 |
| 2019-05-15 | $8.68 | $9.14 | $8.64 | $9.06 | $8.94 | 34,392 |
| 2019-05-14 | $8.50 | $8.78 | $8.50 | $8.72 | $8.60 | 80,854 |
| 2019-05-13 | $8.83 | $8.87 | $8.50 | $8.50 | $8.39 | 43,672 |
| 2019-05-10 | $9.38 | $9.38 | $8.94 | $9.02 | $8.90 | 100,344 |
| 2019-05-09 | $8.96 | $9.36 | $8.75 | $9.30 | $9.18 | 82,015 |
| 2019-05-08 | $9.07 | $9.41 | $8.88 | $9.02 | $8.90 | 68,009 |
| 2019-05-07 | $9.15 | $9.25 | $8.79 | $9.00 | $8.88 | 72,734 |
| 2019-05-06 | $8.79 | $9.42 | $8.75 | $9.21 | $9.09 | 51,298 |
| 2019-05-03 | $9.06 | $9.47 | $8.90 | $8.90 | $8.78 | 163,082 |
| 2019-05-02 | $9.22 | $9.36 | $8.92 | $9.01 | $8.89 | 81,485 |
| 2019-05-01 | $9.39 | $9.49 | $9.15 | $9.17 | $9.05 | 91,122 |
| 2019-04-30 | $9.15 | $9.39 | $8.84 | $9.39 | $9.26 | 76,953 |
| 2019-04-29 | $9.45 | $9.72 | $9.12 | $9.15 | $9.03 | 193,924 |
| 2019-04-26 | $9.95 | $9.95 | $9.52 | $9.60 | $9.47 | 77,732 |
| 2019-04-25 | $10.00 | $10.14 | $9.44 | $10.05 | $9.92 | 104,224 |
| 2019-04-24 | $9.75 | $9.96 | $9.39 | $9.80 | $9.67 | 52,102 |
| 2019-04-23 | $9.98 | $10.01 | $9.72 | $9.72 | $9.59 | 36,687 |
| 2019-04-22 | $10.41 | $10.41 | $9.63 | $10.18 | $10.04 | 44,785 |
| 2019-04-18 | $10.17 | $10.31 | $9.83 | $10.31 | $10.17 | 27,322 |
| 2019-04-17 | $10.31 | $10.61 | $10.11 | $10.11 | $9.97 | 88,808 |
| 2019-04-16 | $10.46 | $10.70 | $10.30 | $10.30 | $10.16 | 21,282 |
| 2019-04-15 | $10.50 | $10.71 | $10.43 | $10.50 | $10.36 | 19,668 |
| 2019-04-12 | $10.67 | $10.96 | $10.48 | $10.49 | $10.35 | 38,557 |
| 2019-04-11 | $10.71 | $10.99 | $10.39 | $10.70 | $10.56 | 101,501 |
| 2019-04-10 | $10.38 | $10.90 | $10.38 | $10.70 | $10.56 | 32,280 |
| 2019-04-09 | $10.71 | $10.95 | $10.27 | $10.37 | $10.23 | 114,294 |
| 2019-04-08 | $10.32 | $10.99 | $10.11 | $10.80 | $10.66 | 180,972 |
| 2019-04-05 | $10.81 | $11.00 | $10.19 | $10.36 | $10.22 | 49,995 |
| 2019-04-04 | $10.50 | $10.70 | $10.20 | $10.70 | $10.56 | 50,452 |
| 2019-04-03 | $10.95 | $10.95 | $10.11 | $10.54 | $10.40 | 69,781 |
| 2019-04-02 | $10.59 | $10.88 | $10.09 | $10.77 | $10.63 | 92,561 |
| 2019-04-01 | $10.93 | $11.28 | $10.60 | $10.60 | $10.46 | 68,938 |
| 2019-03-29 | $11.19 | $11.30 | $10.77 | $10.90 | $10.75 | 47,797 |
| 2019-03-28 | $11.10 | $11.49 | $10.79 | $11.11 | $10.96 | 139,215 |
| 2019-03-27 | $11.66 | $11.75 | $10.51 | $11.12 | $10.97 | 89,261 |
| 2019-03-26 | $11.92 | $11.92 | $11.27 | $11.87 | $11.71 | 26,210 |
| 2019-03-25 | $11.92 | $12.18 | $11.50 | $11.79 | $11.63 | 23,071 |
| 2019-03-22 | $12.26 | $12.37 | $11.82 | $11.93 | $11.77 | 52,997 |
| 2019-03-21 | $12.77 | $12.82 | $12.28 | $12.66 | $12.49 | 18,532 |
| 2019-03-20 | $13.16 | $13.16 | $12.43 | $12.80 | $12.63 | 28,698 |
| 2019-03-19 | $12.85 | $13.30 | $12.55 | $13.30 | $13.12 | 30,522 |
| 2019-03-18 | $12.71 | $13.40 | $12.54 | $13.35 | $13.17 | 61,536 |
| 2019-03-15 | $12.50 | $12.96 | $12.50 | $12.81 | $12.64 | 35,884 |
| 2019-03-14 | $12.03 | $12.73 | $12.00 | $12.54 | $12.37 | 11,142 |
| 2019-03-13 | $12.83 | $12.96 | $12.36 | $12.45 | $12.28 | 21,864 |
| 2019-03-12 | $12.44 | $12.99 | $12.26 | $12.99 | $12.82 | 25,984 |
| 2019-03-11 | $11.75 | $12.81 | $11.75 | $12.41 | $12.24 | 17,305 |
| 2019-03-08 | $12.21 | $12.98 | $12.21 | $12.40 | $12.23 | 32,029 |
| 2019-03-07 | $13.06 | $13.07 | $12.20 | $12.33 | $12.16 | 39,748 |
| 2019-03-06 | $13.81 | $13.86 | $13.12 | $13.12 | $12.94 | 24,142 |
| 2019-03-05 | $13.52 | $13.98 | $13.00 | $13.98 | $13.79 | 17,303 |
| 2019-03-04 | $13.95 | $14.03 | $13.02 | $13.70 | $13.52 | 24,387 |
| 2019-03-01 | $13.71 | $14.08 | $13.35 | $13.99 | $13.80 | 57,328 |
| 2019-02-28 | $12.85 | $13.75 | $12.81 | $13.71 | $13.53 | 75,025 |
| 2019-02-27 | $13.30 | $13.45 | $12.82 | $12.83 | $12.66 | 22,836 |
| 2019-02-26 | $13.12 | $13.54 | $13.10 | $13.14 | $12.96 | 9,855 |
| 2019-02-25 | $13.84 | $14.08 | $12.81 | $13.16 | $12.98 | 26,271 |
| 2019-02-22 | $13.68 | $13.85 | $13.61 | $13.78 | $13.60 | 22,676 |
| 2019-02-21 | $13.14 | $13.82 | $13.01 | $13.68 | $13.50 | 30,075 |
| 2019-02-20 | $13.84 | $13.89 | $13.40 | $13.62 | $13.44 | 29,253 |
| 2019-02-19 | $13.84 | $13.87 | $13.13 | $13.68 | $13.50 | 81,838 |
| 2019-02-15 | $14.10 | $14.33 | $13.91 | $13.95 | $13.76 | 33,310 |
| 2019-02-14 | $14.15 | $14.50 | $14.10 | $14.10 | $13.91 | 13,200 |
| 2019-02-13 | $14.43 | $14.90 | $14.26 | $14.69 | $14.49 | 9,427 |
| 2019-02-12 | $14.96 | $15.24 | $14.72 | $14.83 | $14.63 | 49,278 |
| 2019-02-11 | $14.73 | $15.42 | $14.59 | $14.59 | $14.39 | 13,576 |
| 2019-02-08 | $14.30 | $15.37 | $13.97 | $15.37 | $15.16 | 16,428 |
| 2019-02-07 | $15.20 | $15.20 | $14.30 | $14.34 | $14.15 | 25,938 |
| 2019-02-06 | $14.98 | $15.14 | $14.71 | $15.09 | $14.89 | 18,718 |
| 2019-02-05 | $14.80 | $15.43 | $14.76 | $15.18 | $14.98 | 25,925 |
| 2019-02-04 | $14.92 | $15.42 | $14.91 | $14.91 | $14.71 | 12,262 |
| 2019-02-01 | $15.44 | $15.44 | $14.77 | $15.01 | $14.81 | 36,514 |
| 2019-01-31 | $14.67 | $15.44 | $14.67 | $15.44 | $15.23 | 70,871 |
| 2019-01-30 | $14.60 | $14.85 | $14.14 | $14.85 | $14.65 | 53,859 |
| 2019-01-29 | $13.98 | $14.60 | $13.62 | $14.50 | $14.31 | 30,453 |
| 2019-01-28 | $13.67 | $14.05 | $13.62 | $13.83 | $13.64 | 14,232 |
| 2019-01-25 | $14.01 | $14.05 | $13.64 | $13.84 | $13.65 | 20,549 |
| 2019-01-24 | $13.33 | $13.78 | $13.30 | $13.78 | $13.60 | 16,787 |
| 2019-01-23 | $13.95 | $13.95 | $13.30 | $13.30 | $13.12 | 10,579 |
| 2019-01-22 | $13.66 | $14.13 | $13.18 | $13.93 | $13.74 | 30,874 |
| 2019-01-18 | $14.00 | $14.24 | $13.65 | $13.65 | $13.47 | 92,978 |
| 2019-01-17 | $13.78 | $14.02 | $13.69 | $14.02 | $13.83 | 20,126 |
| 2019-01-16 | $14.00 | $14.39 | $13.86 | $13.90 | $13.71 | 62,900 |
| 2019-01-15 | $14.02 | $14.60 | $13.58 | $14.59 | $14.39 | 31,021 |
| 2019-01-14 | $13.97 | $14.08 | $13.43 | $14.00 | $13.81 | 22,691 |
| 2019-01-11 | $13.05 | $13.78 | $13.05 | $13.45 | $13.27 | 22,473 |
| 2019-01-10 | $13.73 | $13.79 | $13.31 | $13.31 | $13.13 | 11,554 |
| 2019-01-09 | $13.23 | $14.00 | $13.23 | $13.78 | $13.60 | 25,647 |
| 2019-01-08 | $13.42 | $13.43 | $13.01 | $13.02 | $12.85 | 22,746 |
| 2019-01-07 | $12.92 | $13.64 | $12.92 | $13.26 | $13.08 | 27,453 |
| 2019-01-04 | $12.63 | $13.04 | $12.63 | $13.04 | $12.87 | 31,024 |
| 2019-01-03 | $13.08 | $13.15 | $12.67 | $12.71 | $12.54 | 63,685 |
| 2019-01-02 | $13.01 | $13.53 | $12.87 | $13.13 | $12.95 | 65,775 |
| 2018-12-31 | $12.68 | $13.71 | $12.29 | $13.06 | $12.89 | 27,900 |
| 2018-12-28 | $12.42 | $12.96 | $12.14 | $12.70 | $12.53 | 28,206 |
| 2018-12-27 | $12.38 | $12.55 | $11.94 | $12.55 | $12.38 | 179,858 |
| 2018-12-26 | $12.64 | $12.64 | $11.73 | $12.45 | $12.28 | 67,031 |
| 2018-12-24 | $12.70 | $12.85 | $12.54 | $12.70 | $12.53 | 5,658 |
| 2018-12-21 | $12.75 | $13.00 | $12.59 | $12.70 | $12.53 | 46,843 |
| 2018-12-20 | $12.52 | $12.91 | $12.39 | $12.75 | $12.58 | 74,607 |
| 2018-12-19 | $12.49 | $13.13 | $12.30 | $12.48 | $12.31 | 106,569 |
| 2018-12-18 | $12.50 | $12.97 | $12.49 | $12.53 | $12.36 | 48,768 |
| 2018-12-17 | $12.66 | $13.00 | $12.45 | $12.59 | $12.42 | 100,951 |
| 2018-12-14 | $13.00 | $13.20 | $12.62 | $12.76 | $12.59 | 36,092 |
| 2018-12-13 | $12.76 | $13.15 | $12.76 | $13.04 | $12.87 | 49,198 |
| 2018-12-12 | $13.00 | $13.14 | $12.52 | $12.75 | $12.58 | 50,274 |
| 2018-12-11 | $13.12 | $13.12 | $12.50 | $12.96 | $12.79 | 27,983 |
| 2018-12-10 | $13.45 | $13.65 | $12.80 | $13.05 | $12.88 | 18,276 |
| 2018-12-07 | $13.57 | $13.82 | $13.27 | $13.37 | $13.19 | 99,991 |
| 2018-12-06 | $13.10 | $13.89 | $12.62 | $13.51 | $13.33 | 41,814 |
| 2018-12-04 | $14.56 | $14.86 | $13.30 | $13.33 | $13.15 | 30,145 |
| 2018-12-03 | $13.87 | $14.65 | $13.87 | $14.55 | $14.36 | 53,684 |
| 2018-11-30 | $13.63 | $13.93 | $13.57 | $13.74 | $13.56 | 19,304 |
| 2018-11-29 | $13.33 | $13.64 | $13.25 | $13.55 | $13.37 | 47,088 |
| 2018-11-28 | $13.19 | $13.49 | $13.14 | $13.40 | $13.22 | 37,143 |
| 2018-11-27 | $13.26 | $13.44 | $12.82 | $13.22 | $13.04 | 33,258 |
| 2018-11-26 | $13.27 | $13.31 | $12.53 | $13.28 | $13.10 | 65,860 |
| 2018-11-23 | $12.92 | $13.30 | $12.72 | $13.30 | $13.12 | 7,496 |
| 2018-11-21 | $12.79 | $13.00 | $12.65 | $12.99 | $12.82 | 13,301 |
| 2018-11-20 | $12.90 | $13.12 | $12.60 | $12.68 | $12.51 | 15,750 |
| 2018-11-19 | $13.17 | $13.18 | $12.79 | $13.18 | $13.00 | 9,854 |
| 2018-11-16 | $13.42 | $13.44 | $13.05 | $13.33 | $13.15 | 16,204 |
| 2018-11-15 | $13.08 | $13.37 | $12.90 | $13.35 | $13.17 | 20,709 |
| 2018-11-14 | $13.06 | $13.40 | $12.68 | $13.16 | $12.98 | 27,402 |
| 2018-11-13 | $13.20 | $13.30 | $12.66 | $13.00 | $12.83 | 32,507 |
| 2018-11-12 | $13.03 | $13.41 | $12.96 | $13.27 | $13.09 | 64,617 |
| 2018-11-09 | $13.49 | $14.00 | $12.99 | $13.17 | $12.99 | 32,529 |
| 2018-11-08 | $13.46 | $13.97 | $13.01 | $13.75 | $13.57 | 73,637 |
| 2018-11-07 | $14.29 | $14.86 | $13.86 | $14.00 | $13.81 | 37,026 |
| 2018-11-06 | $13.94 | $14.55 | $13.81 | $14.41 | $14.22 | 31,028 |
| 2018-11-05 | $13.86 | $14.31 | $13.55 | $14.00 | $13.81 | 50,423 |
| 2018-11-02 | $13.63 | $14.14 | $13.54 | $13.85 | $13.66 | 75,582 |
| 2018-11-01 | $13.24 | $13.69 | $12.76 | $13.62 | $13.44 | 189,431 |
| 2018-10-31 | $13.18 | $13.45 | $13.10 | $13.37 | $13.19 | 272,164 |
| 2018-10-30 | $13.12 | $13.27 | $12.96 | $13.11 | $12.93 | 103,159 |
| 2018-10-29 | $13.06 | $13.49 | $12.99 | $13.17 | $12.99 | 72,919 |
| 2018-10-26 | $13.42 | $13.42 | $12.80 | $13.00 | $12.83 | 99,131 |
| 2018-10-25 | $13.50 | $13.78 | $13.47 | $13.47 | $13.29 | 45,614 |
| 2018-10-24 | $13.59 | $13.75 | $13.20 | $13.42 | $13.24 | 283,105 |
| 2018-10-23 | $13.61 | $13.65 | $13.45 | $13.61 | $13.43 | 41,242 |
| 2018-10-22 | $13.90 | $14.07 | $13.76 | $13.80 | $13.62 | 86,769 |
| 2018-10-19 | $14.02 | $14.05 | $13.85 | $13.85 | $13.66 | 33,903 |
| 2018-10-18 | $14.24 | $14.32 | $13.86 | $14.00 | $13.81 | 83,939 |
| 2018-10-17 | $14.52 | $14.70 | $14.08 | $14.31 | $14.12 | 45,306 |
| 2018-10-16 | $14.69 | $14.84 | $14.45 | $14.72 | $14.52 | 64,277 |
| 2018-10-15 | $14.45 | $14.92 | $14.19 | $14.61 | $14.41 | 80,822 |
| 2018-10-12 | $14.36 | $14.76 | $14.22 | $14.40 | $14.21 | 119,558 |
| 2018-10-11 | $14.69 | $14.74 | $14.16 | $14.39 | $14.20 | 155,695 |
| 2018-10-10 | $16.15 | $16.49 | $15.21 | $15.48 | $15.27 | 445,214 |
| 2018-10-09 | $16.39 | $16.47 | $15.56 | $16.42 | $16.20 | 97,514 |
| 2018-10-08 | $15.44 | $16.60 | $15.10 | $16.34 | $16.12 | 482,324 |
| 2018-10-05 | $15.70 | $16.00 | $15.22 | $15.69 | $15.48 | 1,165,105 |
| 2018-10-04 | $16.58 | $16.60 | $15.50 | $15.66 | $15.45 | 31,820 |
| 2018-10-03 | $16.55 | $17.00 | $16.50 | $16.69 | $16.47 | 406,025 |
| 2018-10-02 | $16.53 | $16.90 | $16.30 | $16.40 | $16.18 | 22,674 |
| 2018-10-01 | $17.05 | $17.05 | $16.16 | $16.48 | $16.26 | 22,104 |
| 2018-09-28 | $16.84 | $17.14 | $16.67 | $16.95 | $16.72 | 27,097 |
| 2018-09-27 | $17.23 | $17.57 | $16.74 | $16.89 | $16.66 | 67,035 |
| 2018-09-26 | $17.33 | $18.66 | $17.10 | $17.45 | $17.22 | 92,455 |
| 2018-09-25 | $16.96 | $17.20 | $15.91 | $17.06 | $16.83 | 74,406 |
| 2018-09-24 | $17.14 | $17.19 | $16.25 | $17.15 | $16.92 | 96,191 |
| 2018-09-21 | $16.95 | $17.47 | $16.95 | $17.14 | $16.91 | 54,248 |
| 2018-09-20 | $16.86 | $17.10 | $16.23 | $16.90 | $16.67 | 119,687 |
| 2018-09-19 | $15.57 | $16.90 | $15.57 | $16.88 | $16.65 | 42,829 |
| 2018-09-18 | $15.89 | $16.15 | $15.74 | $16.02 | $15.81 | 17,479 |
| 2018-09-17 | $16.14 | $16.38 | $15.90 | $15.99 | $15.78 | 14,436 |
| 2018-09-14 | $15.41 | $16.17 | $15.31 | $16.02 | $15.81 | 60,003 |
| 2018-09-13 | $15.28 | $15.58 | $15.05 | $15.50 | $15.29 | 70,259 |
| 2018-09-12 | $15.08 | $15.45 | $15.08 | $15.20 | $15.00 | 50,431 |
| 2018-09-11 | $15.00 | $15.16 | $14.59 | $15.07 | $14.87 | 74,453 |
| 2018-09-10 | $14.65 | $15.07 | $14.52 | $14.98 | $14.78 | 44,772 |
| 2018-09-07 | $14.99 | $15.05 | $14.42 | $14.46 | $14.27 | 137,411 |
| 2018-09-06 | $14.89 | $15.39 | $14.58 | $14.91 | $14.71 | 185,255 |
| 2018-09-05 | $14.40 | $14.65 | $14.28 | $14.40 | $14.21 | 189,579 |
| 2018-09-04 | $15.95 | $15.95 | $14.31 | $14.40 | $14.21 | 113,085 |
| 2018-08-31 | $13.85 | $16.52 | $13.85 | $16.39 | $16.17 | 112,530 |
| 2018-08-30 | $14.60 | $14.70 | $13.77 | $13.88 | $13.69 | 251,599 |
| 2018-08-29 | $15.43 | $15.57 | $14.51 | $14.80 | $14.60 | 89,026 |
| 2018-08-28 | $15.60 | $15.66 | $15.11 | $15.40 | $15.19 | 141,166 |
| 2018-08-27 | $15.74 | $16.13 | $15.60 | $15.61 | $15.40 | 70,456 |
| 2018-08-24 | $15.88 | $16.08 | $15.50 | $15.70 | $15.49 | 31,365 |
| 2018-08-23 | $15.75 | $16.10 | $15.75 | $15.88 | $15.67 | 24,551 |
| 2018-08-22 | $15.84 | $15.99 | $15.48 | $15.70 | $15.49 | 39,619 |
| 2018-08-21 | $15.86 | $16.21 | $15.70 | $15.89 | $15.68 | 6,119 |
| 2018-08-20 | $15.90 | $16.07 | $15.63 | $15.80 | $15.59 | 49,728 |
| 2018-08-17 | $16.00 | $16.00 | $15.67 | $15.86 | $15.65 | 38,258 |
| 2018-08-16 | $16.33 | $16.47 | $16.10 | $16.10 | $15.88 | 12,856 |
| 2018-08-15 | $15.90 | $16.26 | $15.47 | $16.19 | $15.97 | 37,471 |
| 2018-08-14 | $16.00 | $16.28 | $15.77 | $16.11 | $15.89 | 74,542 |
| 2018-08-13 | $16.70 | $16.70 | $15.60 | $15.97 | $15.76 | 120,470 |
| 2018-08-10 | $17.05 | $17.14 | $16.41 | $16.65 | $16.43 | 96,440 |
| 2018-08-09 | $17.52 | $17.76 | $17.17 | $17.22 | $16.99 | 15,661 |
| 2018-08-08 | $17.91 | $18.08 | $17.29 | $17.46 | $17.23 | 162,982 |
| 2018-08-07 | $18.36 | $18.50 | $17.98 | $18.02 | $17.78 | 73,551 |
| 2018-08-06 | $18.38 | $18.75 | $18.16 | $18.26 | $18.02 | 102,829 |
| 2018-08-03 | $18.41 | $18.64 | $18.23 | $18.39 | $18.14 | 82,462 |
| 2018-08-02 | $18.67 | $18.95 | $18.42 | $18.42 | $18.17 | 138,682 |
| 2018-08-01 | $18.93 | $19.03 | $18.50 | $18.67 | $18.42 | 176,674 |
| 2018-07-31 | $17.88 | $18.95 | $17.83 | $18.66 | $18.41 | 39,721 |
| 2018-07-30 | $18.21 | $19.00 | $17.83 | $18.03 | $17.79 | 456,351 |
| 2018-07-27 | $18.31 | $18.91 | $18.14 | $18.22 | $17.98 | 130,413 |
| 2018-07-26 | $17.41 | $18.36 | $17.41 | $18.35 | $18.10 | 234,822 |
| 2018-07-25 | $17.40 | $17.50 | $17.33 | $17.48 | $17.25 | 75,984 |
| 2018-07-24 | $17.55 | $17.60 | $17.16 | $17.35 | $17.12 | 95,733 |
| 2018-07-23 | $17.40 | $17.68 | $17.40 | $17.50 | $17.27 | 26,798 |
| 2018-07-20 | $17.35 | $17.49 | $17.20 | $17.40 | $17.17 | 120,412 |
| 2018-07-19 | $17.10 | $17.51 | $17.00 | $17.19 | $16.96 | 246,481 |
| 2018-07-18 | $17.65 | $17.80 | $17.23 | $17.35 | $17.12 | 240,506 |
| 2018-07-17 | $17.90 | $18.14 | $17.65 | $17.66 | $17.42 | 114,349 |
| 2018-07-16 | $18.30 | $18.60 | $17.91 | $17.98 | $17.74 | 31,620 |
| 2018-07-13 | $18.44 | $18.93 | $18.13 | $18.27 | $18.03 | 9,518 |
| 2018-07-12 | $18.32 | $18.80 | $18.27 | $18.36 | $18.11 | 78,478 |
| 2018-07-11 | $18.55 | $18.85 | $18.11 | $18.53 | $18.28 | 112,931 |
| 2018-07-10 | $18.42 | $18.69 | $18.24 | $18.43 | $18.18 | 88,525 |
| 2018-07-09 | $18.08 | $19.08 | $18.08 | $18.51 | $18.26 | 39,938 |
| 2018-07-06 | $17.75 | $18.84 | $17.75 | $18.30 | $18.06 | 209,345 |
| 2018-07-05 | $18.07 | $18.47 | $17.62 | $17.88 | $17.64 | 58,491 |
| 2018-07-03 | $16.96 | $18.45 | $16.82 | $18.09 | $17.85 | 48,024 |
| 2018-07-02 | $17.40 | $17.40 | $16.72 | $16.77 | $16.55 | 168,098 |
| 2018-06-29 | $17.41 | $18.01 | $17.12 | $17.29 | $17.06 | 63,644 |
| 2018-06-28 | $17.59 | $17.67 | $17.00 | $17.44 | $17.21 | 103,913 |
| 2018-06-27 | $18.73 | $18.73 | $17.58 | $17.64 | $17.40 | 95,178 |
| 2018-06-26 | $19.08 | $19.83 | $18.63 | $18.64 | $18.39 | 38,647 |
| 2018-06-25 | $19.17 | $20.12 | $18.78 | $19.21 | $18.95 | 82,786 |
| 2018-06-22 | $19.46 | $19.65 | $19.00 | $19.12 | $18.86 | 88,495 |
| 2018-06-21 | $19.38 | $20.26 | $19.00 | $19.38 | $19.12 | 153,588 |
| 2018-06-20 | $17.87 | $18.50 | $17.36 | $18.37 | $18.12 | 122,312 |
| 2018-06-19 | $16.82 | $17.99 | $16.52 | $17.87 | $17.63 | 100,285 |
| 2018-06-18 | $18.10 | $18.10 | $16.51 | $16.81 | $16.58 | 118,480 |
| 2018-06-15 | $17.46 | $18.13 | $17.30 | $18.13 | $17.89 | 104,301 |
| 2018-06-14 | $18.63 | $18.63 | $17.28 | $17.28 | $17.05 | 178,150 |
| 2018-06-13 | $18.78 | $18.84 | $18.55 | $18.70 | $18.45 | 84,092 |
| 2018-06-12 | $18.48 | $19.20 | $18.34 | $18.80 | $18.55 | 46,719 |
| 2018-06-11 | $18.99 | $19.30 | $18.50 | $18.50 | $18.25 | 77,824 |
| 2018-06-08 | $19.25 | $19.59 | $18.79 | $19.00 | $18.75 | 66,602 |
| 2018-06-07 | $19.45 | $19.58 | $18.49 | $19.12 | $18.86 | 94,545 |
| 2018-06-06 | $20.13 | $20.41 | $19.02 | $19.65 | $19.39 | 78,654 |
| 2018-06-05 | $19.33 | $20.10 | $19.33 | $19.88 | $19.61 | 93,679 |
| 2018-06-04 | $19.09 | $19.75 | $19.00 | $19.11 | $18.85 | 140,307 |
| 2018-06-01 | $19.28 | $19.28 | $18.51 | $19.19 | $18.93 | 53,749 |
| 2018-05-31 | $19.77 | $19.77 | $19.00 | $19.00 | $18.75 | 51,383 |
| 2018-05-30 | $19.62 | $19.66 | $19.17 | $19.45 | $19.19 | 53,546 |
| 2018-05-29 | $20.07 | $20.07 | $19.25 | $19.49 | $19.23 | 41,275 |
| 2018-05-25 | $20.05 | $20.60 | $19.92 | $20.20 | $19.93 | 19,386 |
| 2018-05-24 | $20.60 | $20.73 | $19.68 | $20.12 | $19.85 | 53,135 |
| 2018-05-23 | $20.00 | $20.94 | $19.39 | $20.58 | $20.30 | 67,414 |
| 2018-05-22 | $20.49 | $20.49 | $19.35 | $20.11 | $19.84 | 63,227 |
| 2018-05-21 | $20.47 | $21.27 | $19.47 | $20.30 | $20.03 | 48,136 |
| 2018-05-18 | $20.87 | $20.87 | $20.20 | $20.43 | $20.16 | 29,091 |
| 2018-05-17 | $21.39 | $21.43 | $20.75 | $20.91 | $20.63 | 67,142 |
| 2018-05-16 | $21.02 | $21.97 | $20.71 | $21.21 | $20.93 | 116,178 |
| 2018-05-15 | $20.68 | $21.13 | $20.22 | $21.01 | $20.73 | 50,405 |
| 2018-05-14 | $20.19 | $21.33 | $20.10 | $20.74 | $20.46 | 102,144 |
| 2018-05-11 | $21.40 | $21.40 | $20.18 | $20.68 | $20.40 | 59,664 |
| 2018-05-10 | $20.80 | $21.41 | $20.80 | $21.32 | $21.03 | 51,993 |
| 2018-05-09 | $21.51 | $21.80 | $20.43 | $20.65 | $20.37 | 48,845 |
| 2018-05-08 | $21.50 | $21.71 | $18.04 | $21.41 | $21.12 | 307,699 |
| 2018-05-07 | $21.32 | $21.71 | $21.00 | $21.49 | $21.20 | 134,223 |
| 2018-05-04 | $21.03 | $22.57 | $20.96 | $21.32 | $21.03 | 75,949 |
| 2018-05-03 | $21.70 | $21.97 | $20.51 | $21.20 | $20.92 | 86,763 |
| 2018-05-02 | $22.59 | $22.70 | $21.59 | $21.75 | $21.46 | 102,148 |
| 2018-05-01 | $22.73 | $23.16 | $22.53 | $22.59 | $22.29 | 18,300 |
| 2018-04-30 | $23.65 | $23.75 | $22.95 | $22.95 | $22.64 | 60,493 |
| 2018-04-27 | $24.01 | $24.43 | $23.60 | $23.61 | $23.29 | 57,606 |
| 2018-04-26 | $24.81 | $24.81 | $23.23 | $23.85 | $23.53 | 83,943 |
| 2018-04-25 | $24.48 | $24.87 | $23.18 | $24.87 | $24.54 | 217,038 |
| 2018-04-24 | $24.56 | $24.62 | $24.05 | $24.45 | $24.12 | 51,884 |
| 2018-04-23 | $24.37 | $24.89 | $23.61 | $24.45 | $24.12 | 28,334 |
| 2018-04-20 | $24.74 | $24.81 | $23.86 | $24.00 | $23.68 | 20,713 |
| 2018-04-19 | $25.33 | $25.33 | $24.32 | $24.69 | $24.36 | 49,666 |
| 2018-04-18 | $24.82 | $25.27 | $24.70 | $25.03 | $24.69 | 30,237 |
| 2018-04-17 | $24.86 | $26.00 | $24.76 | $24.76 | $24.43 | 106,564 |
| 2018-04-16 | $25.36 | $25.49 | $24.29 | $24.82 | $24.49 | 53,696 |
| 2018-04-13 | $25.68 | $25.85 | $24.89 | $25.09 | $24.75 | 70,729 |
| 2018-04-12 | $25.38 | $25.72 | $24.80 | $25.69 | $25.35 | 27,841 |
| 2018-04-11 | $25.50 | $25.62 | $25.27 | $25.27 | $24.93 | 36,041 |
| 2018-04-10 | $25.32 | $25.50 | $25.17 | $25.46 | $25.12 | 68,365 |
| 2018-04-09 | $25.50 | $25.62 | $25.00 | $25.32 | $24.98 | 86,312 |
| 2018-04-06 | $25.31 | $25.47 | $24.78 | $25.35 | $25.01 | 80,552 |
| 2018-04-05 | $25.00 | $25.63 | $24.79 | $25.30 | $24.96 | 126,438 |
| 2018-04-04 | $24.08 | $25.23 | $24.00 | $24.90 | $24.57 | 49,323 |
| 2018-04-03 | $23.84 | $24.33 | $23.45 | $24.33 | $24.00 | 104,934 |
| 2018-04-02 | $23.77 | $24.68 | $23.28 | $23.77 | $23.45 | 31,430 |
| 2018-03-29 | $23.24 | $23.83 | $23.17 | $23.65 | $23.33 | 103,216 |
| 2018-03-28 | $23.56 | $23.75 | $22.92 | $23.16 | $22.85 | 51,851 |
| 2018-03-27 | $23.38 | $23.79 | $23.09 | $23.40 | $23.09 | 69,071 |
| 2018-03-26 | $23.49 | $23.71 | $22.90 | $23.30 | $22.99 | 60,100 |
| 2018-03-23 | $23.15 | $24.94 | $22.98 | $23.27 | $22.96 | 343,593 |
| 2018-03-22 | $23.81 | $24.57 | $22.57 | $23.00 | $22.69 | 398,180 |
| 2018-03-21 | $24.62 | $24.62 | $23.55 | $23.69 | $23.37 | 238,523 |
| 2018-03-20 | $25.31 | $25.76 | $24.18 | $24.50 | $24.17 | 108,261 |
| 2018-03-19 | $26.29 | $26.29 | $25.00 | $25.45 | $25.11 | 63,055 |
| 2018-03-16 | $26.03 | $26.49 | $25.66 | $26.28 | $25.93 | 54,227 |
| 2018-03-15 | $25.75 | $26.58 | $25.51 | $25.95 | $25.60 | 103,918 |
| 2018-03-14 | $26.09 | $26.09 | $25.18 | $25.73 | $25.39 | 52,839 |
| 2018-03-13 | $26.07 | $26.15 | $25.71 | $25.94 | $25.59 | 52,877 |
| 2018-03-12 | $26.34 | $26.48 | $25.80 | $26.02 | $25.67 | 60,938 |
| 2018-03-09 | $26.10 | $26.41 | $25.95 | $26.05 | $25.70 | 54,040 |
| 2018-03-08 | $26.61 | $26.81 | $25.91 | $26.10 | $25.75 | 56,295 |
| 2018-03-07 | $26.34 | $26.51 | $25.90 | $26.49 | $26.14 | 37,840 |
| 2018-03-06 | $26.45 | $26.73 | $26.22 | $26.45 | $26.10 | 63,222 |
| 2018-03-05 | $26.59 | $26.59 | $25.94 | $26.11 | $25.76 | 39,994 |
| 2018-03-02 | $26.95 | $26.95 | $26.15 | $26.41 | $26.06 | 98,033 |
| 2018-03-01 | $27.94 | $27.94 | $26.66 | $27.21 | $26.85 | 104,633 |
| 2018-02-28 | $27.65 | $28.21 | $27.12 | $27.82 | $27.45 | 120,059 |
| 2018-02-27 | $27.77 | $28.27 | $27.10 | $27.54 | $27.17 | 64,899 |
| 2018-02-26 | $27.52 | $27.97 | $27.22 | $27.55 | $27.18 | 128,315 |
| 2018-02-23 | $27.00 | $27.55 | $26.64 | $27.33 | $26.96 | 86,477 |
| 2018-02-22 | $27.49 | $27.49 | $26.47 | $27.00 | $26.64 | 61,244 |
| 2018-02-21 | $27.14 | $28.00 | $27.11 | $27.30 | $26.93 | 79,693 |
| 2018-02-20 | $27.26 | $27.50 | $26.91 | $27.03 | $26.67 | 94,695 |
| 2018-02-16 | $27.21 | $27.85 | $27.21 | $27.26 | $26.90 | 56,502 |
| 2018-02-15 | $26.81 | $27.20 | $26.39 | $27.05 | $26.69 | 113,775 |
| 2018-02-14 | $27.38 | $27.38 | $26.15 | $26.60 | $26.24 | 101,563 |
| 2018-02-13 | $26.67 | $27.80 | $26.34 | $27.26 | $26.90 | 351,525 |
| 2018-02-12 | $25.53 | $27.25 | $25.47 | $26.87 | $26.51 | 81,038 |
| 2018-02-09 | $25.23 | $26.14 | $24.28 | $25.34 | $25.00 | 96,310 |
| 2018-02-08 | $25.60 | $26.19 | $24.55 | $25.02 | $24.69 | 84,369 |
| 2018-02-07 | $26.13 | $27.48 | $26.05 | $26.23 | $25.88 | 67,199 |
| 2018-02-06 | $25.98 | $27.10 | $25.25 | $26.02 | $25.67 | 160,454 |
| 2018-02-05 | $26.98 | $26.98 | $23.87 | $26.26 | $25.91 | 167,104 |
| 2018-02-02 | $28.55 | $28.55 | $27.03 | $27.23 | $26.87 | 64,666 |
| 2018-02-01 | $28.88 | $29.00 | $27.75 | $28.25 | $27.87 | 54,736 |
| 2018-01-31 | $28.56 | $28.95 | $28.45 | $28.72 | $28.34 | 21,004 |
| 2018-01-30 | $29.14 | $29.14 | $27.86 | $28.11 | $27.73 | 58,908 |
| 2018-01-29 | $29.91 | $29.98 | $28.88 | $29.36 | $28.97 | 25,279 |
| 2018-01-26 | $28.97 | $29.92 | $28.72 | $29.83 | $29.43 | 42,851 |
| 2018-01-25 | $28.39 | $28.78 | $28.03 | $28.67 | $28.29 | 78,801 |
| 2018-01-24 | $29.89 | $29.89 | $28.00 | $28.17 | $27.79 | 94,230 |
| 2018-01-23 | $28.89 | $30.00 | $28.72 | $29.91 | $29.51 | 72,808 |
| 2018-01-22 | $29.05 | $29.49 | $28.60 | $29.49 | $29.10 | 92,270 |
| 2018-01-19 | $29.74 | $29.74 | $28.58 | $28.70 | $28.32 | 47,109 |
| 2018-01-18 | $28.30 | $29.58 | $28.12 | $29.49 | $29.10 | 45,803 |
| 2018-01-17 | $29.90 | $30.00 | $28.47 | $28.57 | $28.19 | 69,702 |
| 2018-01-16 | $29.43 | $29.99 | $29.15 | $29.53 | $29.13 | 65,923 |
| 2018-01-12 | $30.58 | $30.58 | $28.71 | $29.08 | $28.69 | 210,654 |
| 2018-01-11 | $31.30 | $32.01 | $29.78 | $30.32 | $29.91 | 246,268 |
| 2018-01-10 | $31.44 | $32.45 | $29.98 | $31.30 | $30.88 | 98,672 |
| 2018-01-09 | $31.92 | $31.92 | $31.06 | $31.22 | $30.80 | 15,996 |
| 2018-01-08 | $31.92 | $31.92 | $31.17 | $31.78 | $31.35 | 28,122 |
| 2018-01-05 | $32.54 | $32.72 | $31.63 | $32.02 | $31.59 | 63,645 |
| 2018-01-04 | $32.10 | $32.97 | $31.41 | $32.17 | $31.74 | 89,618 |
| 2018-01-03 | $32.00 | $32.20 | $30.70 | $31.70 | $31.28 | 59,024 |
| 2018-01-02 | $29.86 | $31.81 | $29.60 | $31.80 | $31.37 | 43,481 |
| 2017-12-29 | $29.52 | $30.42 | $29.02 | $29.60 | $29.20 | 33,547 |
| 2017-12-28 | $29.60 | $30.00 | $28.84 | $29.61 | $29.21 | 35,929 |
| 2017-12-27 | $29.60 | $30.48 | $28.75 | $29.39 | $29.00 | 30,421 |
| 2017-12-26 | $29.20 | $30.02 | $29.00 | $29.44 | $29.05 | 15,831 |
| 2017-12-22 | $29.82 | $30.09 | $28.71 | $29.04 | $28.65 | 21,729 |
| 2017-12-21 | $29.37 | $30.23 | $29.30 | $29.55 | $29.15 | 53,854 |
| 2017-12-20 | $29.09 | $29.94 | $28.60 | $29.25 | $28.86 | 54,214 |
| 2017-12-19 | $29.27 | $29.39 | $27.44 | $29.35 | $28.96 | 120,953 |
| 2017-12-18 | $29.51 | $29.60 | $28.72 | $29.00 | $28.61 | 37,310 |
| 2017-12-15 | $28.93 | $29.71 | $27.51 | $29.13 | $28.74 | 56,041 |
| 2017-12-14 | $30.20 | $30.73 | $28.71 | $28.71 | $28.33 | 27,906 |
| 2017-12-13 | $30.25 | $30.30 | $29.94 | $30.00 | $29.60 | 69,088 |
| 2017-12-12 | $30.18 | $30.77 | $29.62 | $30.20 | $29.80 | 34,254 |
| 2017-12-11 | $31.87 | $31.87 | $29.68 | $29.83 | $29.43 | 133,492 |
| 2017-12-08 | $30.25 | $31.83 | $29.98 | $31.77 | $31.34 | 95,147 |
| 2017-12-07 | $29.27 | $29.74 | $28.98 | $29.68 | $29.28 | 108,338 |
| 2017-12-06 | $28.23 | $29.39 | $28.16 | $29.01 | $28.62 | 68,100 |
| 2017-12-05 | $28.83 | $29.00 | $28.15 | $28.15 | $27.77 | 36,075 |
| 2017-12-04 | $29.66 | $30.00 | $28.83 | $28.83 | $28.44 | 26,158 |
| 2017-12-01 | $30.17 | $30.86 | $29.40 | $29.40 | $29.01 | 39,763 |
| 2017-11-30 | $29.38 | $30.25 | $28.56 | $30.19 | $29.79 | 73,076 |
| 2017-11-29 | $29.48 | $30.41 | $29.08 | $29.08 | $28.69 | 28,590 |
| 2017-11-28 | $29.76 | $29.91 | $29.03 | $29.23 | $28.84 | 80,742 |
| 2017-11-27 | $30.45 | $30.48 | $29.12 | $29.61 | $29.21 | 34,520 |
| 2017-11-24 | $30.20 | $30.85 | $29.90 | $29.90 | $29.50 | 70,053 |
| 2017-11-22 | $29.00 | $30.71 | $28.84 | $30.60 | $30.19 | 42,998 |
| 2017-11-21 | $28.89 | $30.11 | $28.57 | $28.92 | $28.53 | 73,537 |
| 2017-11-20 | $29.28 | $29.41 | $28.30 | $28.95 | $28.56 | 27,678 |
| 2017-11-17 | $29.20 | $29.40 | $29.00 | $29.05 | $28.66 | 50,307 |
| 2017-11-16 | $28.08 | $29.97 | $28.08 | $28.85 | $28.46 | 88,622 |
| 2017-11-15 | $26.40 | $27.96 | $26.22 | $27.75 | $27.38 | 125,585 |
| 2017-11-14 | $27.22 | $27.63 | $25.81 | $26.63 | $26.27 | 87,191 |
| 2017-11-13 | $27.81 | $28.00 | $27.09 | $27.20 | $26.84 | 24,609 |
| 2017-11-10 | $28.85 | $29.94 | $27.25 | $27.81 | $27.44 | 86,469 |
| 2017-11-09 | $29.26 | $30.28 | $28.53 | $30.00 | $26.94 | 40,319 |
| 2017-11-08 | $30.00 | $30.62 | $28.91 | $29.05 | $26.09 | 61,005 |
| 2017-11-07 | $29.98 | $30.55 | $29.79 | $29.92 | $26.87 | 52,769 |
| 2017-11-06 | $30.04 | $30.44 | $29.60 | $29.87 | $26.82 | 58,457 |
| 2017-11-03 | $29.90 | $30.69 | $29.66 | $30.00 | $26.94 | 79,963 |
| 2017-11-02 | $28.82 | $29.82 | $28.81 | $29.71 | $26.68 | 51,671 |
| 2017-11-01 | $29.28 | $29.90 | $28.26 | $28.96 | $26.01 | 88,578 |
| 2017-10-31 | $28.07 | $29.50 | $28.07 | $29.12 | $26.15 | 104,530 |
| 2017-10-30 | $28.18 | $28.64 | $27.77 | $28.05 | $25.19 | 30,819 |
| 2017-10-27 | $28.31 | $28.31 | $27.52 | $28.02 | $25.16 | 63,142 |
| 2017-10-26 | $28.43 | $28.76 | $28.05 | $28.36 | $25.47 | 45,671 |
| 2017-10-25 | $28.95 | $29.50 | $28.26 | $28.50 | $25.59 | 73,618 |
| 2017-10-24 | $26.90 | $29.36 | $26.49 | $28.95 | $26.00 | 233,296 |
| 2017-10-23 | $24.89 | $27.86 | $24.89 | $26.99 | $24.24 | 236,583 |
| 2017-10-20 | $24.97 | $25.39 | $24.71 | $24.90 | $22.36 | 61,211 |
| 2017-10-19 | $25.08 | $25.38 | $24.64 | $24.75 | $22.23 | 48,231 |
| 2017-10-18 | $25.25 | $25.50 | $25.02 | $25.16 | $22.59 | 74,637 |
| 2017-10-17 | $25.04 | $25.50 | $24.93 | $25.20 | $22.63 | 49,449 |
| 2017-10-16 | $24.21 | $24.90 | $24.21 | $24.80 | $22.27 | 203,701 |
| 2017-10-13 | $24.63 | $24.63 | $24.08 | $24.25 | $21.78 | 172,161 |
| 2017-10-12 | $24.98 | $25.04 | $24.55 | $24.62 | $22.11 | 41,027 |
| 2017-10-11 | $24.99 | $25.24 | $24.60 | $24.74 | $22.22 | 53,148 |
| 2017-10-10 | $25.09 | $25.11 | $24.61 | $25.06 | $22.50 | 24,102 |
| 2017-10-09 | $25.83 | $25.83 | $24.75 | $24.91 | $22.37 | 114,768 |
| 2017-10-06 | $25.38 | $25.77 | $25.38 | $25.63 | $23.02 | 123,815 |
| 2017-10-05 | $25.00 | $25.38 | $24.93 | $25.10 | $22.54 | 43,429 |
| 2017-10-04 | $25.00 | $25.40 | $24.85 | $24.85 | $22.31 | 173,127 |
| 2017-10-03 | $25.08 | $25.28 | $24.70 | $24.90 | $22.36 | 27,104 |
| 2017-10-02 | $24.53 | $25.40 | $24.53 | $25.19 | $22.62 | 37,784 |
| 2017-09-29 | $24.47 | $25.49 | $24.00 | $24.55 | $22.05 | 57,071 |
| 2017-09-28 | $23.84 | $24.90 | $23.55 | $24.24 | $21.77 | 40,016 |
| 2017-09-27 | $24.50 | $24.50 | $23.75 | $23.95 | $21.51 | 14,589 |
| 2017-09-26 | $24.45 | $24.65 | $24.16 | $24.18 | $21.71 | 8,468 |
| 2017-09-25 | $24.94 | $24.94 | $24.42 | $24.50 | $22.00 | 13,327 |
| 2017-09-22 | $24.67 | $24.96 | $24.25 | $24.74 | $22.22 | 56,976 |
| 2017-09-21 | $24.55 | $25.22 | $24.06 | $24.55 | $22.05 | 35,228 |
| 2017-09-20 | $24.90 | $25.00 | $24.29 | $24.44 | $21.95 | 68,324 |
| 2017-09-19 | $24.78 | $25.14 | $24.54 | $24.87 | $22.33 | 66,350 |
| 2017-09-18 | $24.90 | $25.00 | $24.67 | $24.78 | $22.25 | 40,597 |
| 2017-09-15 | $24.35 | $24.96 | $24.35 | $24.91 | $22.37 | 42,283 |
| 2017-09-14 | $24.54 | $24.68 | $23.69 | $24.55 | $22.05 | 43,509 |
| 2017-09-13 | $24.91 | $24.91 | $24.11 | $24.40 | $21.91 | 65,527 |
| 2017-09-12 | $24.78 | $25.29 | $24.25 | $24.46 | $21.96 | 54,442 |
| 2017-09-11 | $24.55 | $25.00 | $24.55 | $25.00 | $22.45 | 32,957 |
| 2017-09-08 | $24.78 | $25.17 | $23.92 | $24.67 | $22.15 | 20,421 |
| 2017-09-07 | $25.29 | $25.29 | $24.27 | $24.98 | $22.43 | 74,841 |
| 2017-09-06 | $24.88 | $25.21 | $24.53 | $24.84 | $22.31 | 36,920 |
| 2017-09-05 | $24.79 | $25.19 | $24.60 | $24.92 | $22.38 | 54,899 |
| 2017-09-01 | $24.37 | $25.05 | $24.26 | $25.05 | $22.49 | 20,686 |
| 2017-08-31 | $24.12 | $24.98 | $23.96 | $24.20 | $21.73 | 29,117 |
| 2017-08-30 | $24.66 | $25.03 | $24.30 | $24.30 | $21.82 | 20,924 |
| 2017-08-29 | $25.05 | $25.12 | $24.45 | $24.86 | $22.32 | 90,762 |
| 2017-08-28 | $24.95 | $24.95 | $24.63 | $24.90 | $22.36 | 27,434 |
| 2017-08-25 | $25.11 | $25.15 | $24.90 | $24.96 | $22.41 | 78,930 |
| 2017-08-24 | $25.05 | $25.31 | $24.84 | $24.90 | $22.36 | 132,728 |
| 2017-08-23 | $25.44 | $25.58 | $24.56 | $25.04 | $22.49 | 100,972 |
| 2017-08-22 | $25.35 | $25.87 | $24.95 | $25.50 | $22.90 | 37,295 |
| 2017-08-21 | $25.25 | $26.53 | $25.10 | $25.25 | $22.67 | 44,396 |
| 2017-08-18 | $24.83 | $25.67 | $24.83 | $25.03 | $22.48 | 14,401 |
| 2017-08-17 | $24.80 | $25.11 | $24.60 | $24.76 | $22.23 | 24,021 |
| 2017-08-16 | $24.60 | $25.24 | $24.27 | $24.56 | $22.05 | 59,447 |
| 2017-08-15 | $25.00 | $25.00 | $23.65 | $24.30 | $21.82 | 36,268 |
| 2017-08-14 | $23.00 | $25.12 | $23.00 | $25.00 | $22.45 | 187,866 |
| 2017-08-11 | $22.10 | $22.86 | $22.05 | $22.39 | $20.11 | 32,566 |
| 2017-08-10 | $22.18 | $22.51 | $21.86 | $22.13 | $19.87 | 25,731 |
| 2017-08-09 | $22.40 | $22.40 | $22.10 | $22.22 | $19.95 | 25,133 |
| 2017-08-08 | $22.25 | $22.49 | $22.16 | $22.30 | $20.02 | 24,059 |
| 2017-08-07 | $22.58 | $22.58 | $22.09 | $22.27 | $20.00 | 25,353 |
| 2017-08-04 | $22.48 | $22.97 | $22.00 | $22.84 | $20.51 | 11,805 |
| 2017-08-03 | $22.06 | $22.49 | $22.00 | $22.46 | $20.17 | 7,713 |
| 2017-08-02 | $22.10 | $22.19 | $21.91 | $22.02 | $19.77 | 28,484 |
| 2017-08-01 | $22.28 | $22.70 | $21.77 | $22.00 | $19.76 | 17,302 |
| 2017-07-31 | $21.86 | $22.27 | $21.76 | $22.26 | $19.99 | 34,951 |
| 2017-07-28 | $22.02 | $22.85 | $21.22 | $22.35 | $20.07 | 33,493 |
| 2017-07-27 | $22.55 | $23.43 | $21.63 | $22.31 | $20.03 | 61,230 |
| 2017-07-26 | $22.66 | $22.90 | $22.05 | $22.17 | $19.91 | 14,727 |
| 2017-07-25 | $23.03 | $23.18 | $22.21 | $22.84 | $20.51 | 30,727 |
| 2017-07-24 | $23.43 | $23.43 | $22.73 | $22.95 | $20.61 | 12,442 |
| 2017-07-21 | $23.10 | $23.63 | $22.30 | $23.11 | $20.75 | 41,110 |
| 2017-07-20 | $22.46 | $23.47 | $22.10 | $23.27 | $20.90 | 100,970 |
| 2017-07-19 | $22.85 | $23.28 | $22.05 | $22.49 | $20.20 | 82,740 |
| 2017-07-18 | $23.17 | $23.55 | $22.35 | $22.76 | $20.44 | 118,234 |
| 2017-07-17 | $23.77 | $24.98 | $23.09 | $23.09 | $20.73 | 94,639 |
| 2017-07-14 | $23.78 | $24.20 | $23.14 | $23.75 | $21.33 | 71,284 |
| 2017-07-13 | $24.88 | $24.88 | $23.58 | $23.70 | $21.28 | 68,869 |
| 2017-07-12 | $24.00 | $25.20 | $23.82 | $24.74 | $22.22 | 69,848 |
| 2017-07-11 | $24.00 | $24.50 | $23.97 | $24.05 | $21.60 | 30,973 |
| 2017-07-10 | $24.50 | $24.50 | $23.87 | $24.00 | $21.55 | 24,874 |
| 2017-07-07 | $23.92 | $24.34 | $23.24 | $23.96 | $21.52 | 31,661 |
| 2017-07-06 | $24.58 | $24.77 | $23.35 | $23.65 | $21.24 | 41,328 |
| 2017-07-05 | $24.55 | $24.96 | $24.26 | $24.38 | $21.89 | 73,294 |
| 2017-07-03 | $23.43 | $25.00 | $23.43 | $24.71 | $22.19 | 20,225 |
| 2017-06-30 | $23.50 | $24.23 | $23.33 | $24.12 | $21.66 | 32,992 |
| 2017-06-29 | $23.92 | $23.92 | $22.63 | $23.90 | $21.46 | 80,763 |
| 2017-06-28 | $23.42 | $24.30 | $23.42 | $23.80 | $21.37 | 32,477 |
| 2017-06-27 | $23.97 | $24.29 | $23.51 | $23.67 | $21.26 | 39,351 |
| 2017-06-26 | $23.75 | $24.27 | $23.33 | $24.24 | $21.77 | 53,294 |
| 2017-06-23 | $24.24 | $24.24 | $22.70 | $23.60 | $21.19 | 73,556 |
| 2017-06-22 | $23.60 | $24.50 | $23.60 | $24.35 | $21.87 | 76,398 |
| 2017-06-21 | $23.91 | $23.91 | $22.16 | $23.35 | $20.97 | 76,553 |
| 2017-06-20 | $24.35 | $24.75 | $23.94 | $24.39 | $21.90 | 93,340 |
| 2017-06-19 | $24.35 | $24.71 | $24.25 | $24.50 | $22.00 | 47,412 |
| 2017-06-16 | $24.00 | $24.30 | $23.47 | $24.00 | $21.55 | 82,558 |
| 2017-06-15 | $23.45 | $23.73 | $23.29 | $23.61 | $21.20 | 21,296 |
| 2017-06-14 | $23.80 | $24.29 | $23.22 | $23.36 | $20.98 | 20,610 |
| 2017-06-13 | $23.57 | $23.98 | $23.53 | $23.59 | $21.18 | 4,219 |
| 2017-06-12 | $23.34 | $23.60 | $22.93 | $23.50 | $21.10 | 43,609 |
| 2017-06-09 | $23.82 | $24.00 | $23.23 | $23.55 | $21.15 | 21,389 |
| 2017-06-08 | $24.36 | $24.36 | $23.43 | $23.88 | $21.44 | 28,949 |
| 2017-06-07 | $24.68 | $24.84 | $24.15 | $24.15 | $21.69 | 61,711 |
| 2017-06-06 | $24.88 | $24.88 | $24.45 | $24.45 | $21.96 | 57,833 |
| 2017-06-05 | $24.95 | $24.95 | $24.41 | $24.83 | $22.30 | 31,853 |
| 2017-06-02 | $24.97 | $25.04 | $24.38 | $24.80 | $22.27 | 27,572 |
| 2017-06-01 | $24.43 | $25.00 | $24.01 | $24.82 | $22.29 | 35,059 |
| 2017-05-31 | $24.50 | $24.91 | $24.11 | $24.50 | $22.00 | 44,140 |
| 2017-05-30 | $24.50 | $24.51 | $24.32 | $24.40 | $21.91 | 103,597 |
| 2017-05-26 | $24.43 | $24.77 | $24.38 | $24.49 | $21.99 | 17,761 |
| 2017-05-25 | $24.61 | $25.17 | $24.05 | $24.44 | $21.95 | 33,335 |
| 2017-05-24 | $24.50 | $24.83 | $24.31 | $24.41 | $21.92 | 36,932 |
| 2017-05-23 | $24.88 | $24.98 | $24.24 | $24.41 | $21.92 | 35,033 |
| 2017-05-22 | $25.36 | $25.37 | $24.86 | $25.00 | $22.45 | 15,645 |
| 2017-05-19 | $24.83 | $25.30 | $24.50 | $25.20 | $22.63 | 28,885 |
| 2017-05-18 | $24.90 | $24.96 | $24.00 | $24.66 | $22.14 | 57,135 |
| 2017-05-17 | $25.27 | $25.47 | $24.83 | $25.25 | $22.67 | 10,401 |
| 2017-05-16 | $25.28 | $25.98 | $25.13 | $25.38 | $22.79 | 61,581 |
| 2017-05-15 | $25.94 | $25.94 | $25.26 | $25.26 | $22.68 | 96,360 |
| 2017-05-12 | $25.41 | $25.56 | $24.81 | $25.40 | $22.81 | 23,639 |
| 2017-05-11 | $24.88 | $25.39 | $24.88 | $25.30 | $22.72 | 36,991 |
| 2017-05-10 | $24.52 | $25.05 | $24.52 | $24.97 | $22.42 | 22,191 |
| 2017-05-09 | $25.04 | $25.05 | $24.33 | $24.44 | $21.95 | 11,776 |
| 2017-05-08 | $25.01 | $25.02 | $24.85 | $24.92 | $22.38 | 11,803 |
| 2017-05-05 | $25.00 | $25.02 | $24.75 | $24.95 | $22.40 | 21,951 |
| 2017-05-04 | $25.55 | $25.60 | $24.33 | $24.85 | $22.31 | 23,478 |
| 2017-05-03 | $25.35 | $25.50 | $25.25 | $25.49 | $22.89 | 22,465 |
| 2017-05-02 | $25.17 | $25.42 | $25.06 | $25.40 | $22.81 | 71,231 |
| 2017-05-01 | $25.41 | $25.83 | $24.91 | $25.05 | $22.49 | 22,399 |
| 2017-04-28 | $25.47 | $25.47 | $24.83 | $25.22 | $22.65 | 20,628 |
| 2017-04-27 | $25.50 | $25.60 | $25.23 | $25.35 | $22.76 | 56,119 |
| 2017-04-26 | $25.41 | $25.90 | $25.11 | $25.50 | $22.90 | 39,951 |
| 2017-04-25 | $25.51 | $25.51 | $25.29 | $25.50 | $22.90 | 27,940 |
| 2017-04-24 | $24.84 | $25.47 | $24.60 | $25.37 | $22.78 | 43,267 |
| 2017-04-21 | $25.00 | $25.00 | $23.95 | $24.63 | $22.12 | 26,592 |
| 2017-04-20 | $25.15 | $25.15 | $24.93 | $24.94 | $22.40 | 39,094 |
| 2017-04-19 | $25.86 | $25.86 | $24.76 | $25.32 | $22.74 | 45,675 |
| 2017-04-18 | $26.00 | $26.15 | $25.32 | $25.37 | $22.78 | 43,596 |
| 2017-04-17 | $25.73 | $25.92 | $25.41 | $25.81 | $23.18 | 28,728 |
| 2017-04-13 | $25.77 | $25.87 | $25.33 | $25.50 | $22.90 | 13,824 |
| 2017-04-12 | $25.46 | $25.90 | $25.42 | $25.52 | $22.92 | 29,963 |
| 2017-04-11 | $26.07 | $26.24 | $25.36 | $25.39 | $22.80 | 27,787 |
| 2017-04-10 | $25.95 | $26.50 | $25.51 | $25.60 | $22.99 | 83,313 |
| 2017-04-07 | $25.94 | $26.10 | $25.66 | $25.83 | $23.19 | 51,600 |
| 2017-04-06 | $26.15 | $26.30 | $25.79 | $26.08 | $23.42 | 50,199 |
| 2017-04-05 | $26.16 | $26.39 | $25.34 | $26.15 | $23.48 | 27,673 |
| 2017-04-04 | $24.85 | $26.47 | $24.83 | $25.89 | $23.25 | 42,862 |
| 2017-04-03 | $24.75 | $25.35 | $24.56 | $25.05 | $22.49 | 23,027 |
| 2017-03-31 | $25.05 | $25.16 | $24.51 | $24.51 | $22.01 | 53,126 |
| 2017-03-30 | $24.56 | $25.41 | $24.56 | $24.87 | $22.33 | 31,870 |
| 2017-03-29 | $24.11 | $24.49 | $24.07 | $24.41 | $21.92 | 21,260 |
| 2017-03-28 | $24.55 | $24.55 | $23.84 | $23.85 | $21.42 | 7,678 |
| 2017-03-27 | $23.64 | $24.29 | $23.60 | $24.06 | $21.61 | 21,095 |
| 2017-03-24 | $23.58 | $24.30 | $23.55 | $23.78 | $21.35 | 43,007 |
| 2017-03-23 | $23.99 | $24.18 | $23.35 | $23.55 | $21.15 | 53,189 |
| 2017-03-22 | $23.78 | $24.29 | $23.52 | $23.79 | $21.36 | 41,944 |
| 2017-03-21 | $24.42 | $24.77 | $23.68 | $24.24 | $21.77 | 45,842 |
| 2017-03-20 | $23.65 | $24.51 | $23.36 | $24.30 | $21.82 | 45,418 |
| 2017-03-17 | $23.49 | $23.65 | $23.30 | $23.65 | $21.24 | 20,540 |
| 2017-03-16 | $22.13 | $23.49 | $22.13 | $23.39 | $21.00 | 30,186 |
| 2017-03-15 | $22.25 | $22.28 | $21.77 | $22.05 | $19.80 | 11,227 |
| 2017-03-14 | $22.35 | $22.38 | $21.80 | $22.25 | $19.98 | 73,489 |
| 2017-03-13 | $22.58 | $22.77 | $22.13 | $22.57 | $20.27 | 71,070 |
| 2017-03-10 | $22.31 | $22.70 | $22.17 | $22.65 | $20.34 | 25,956 |
| 2017-03-09 | $22.96 | $22.98 | $21.66 | $22.06 | $19.81 | 43,209 |
| 2017-03-08 | $22.51 | $23.31 | $22.35 | $23.21 | $20.84 | 23,369 |
| 2017-03-07 | $22.81 | $22.81 | $22.26 | $22.39 | $20.11 | 31,775 |
| 2017-03-06 | $23.18 | $23.33 | $22.38 | $22.48 | $20.19 | 34,970 |
| 2017-03-03 | $22.80 | $23.47 | $22.80 | $23.35 | $20.97 | 82,138 |
| 2017-03-02 | $23.45 | $23.64 | $22.83 | $22.93 | $20.59 | 57,557 |
| 2017-03-01 | $23.37 | $23.64 | $23.18 | $23.39 | $21.00 | 51,569 |
| 2017-02-28 | $22.96 | $23.39 | $22.41 | $23.34 | $20.96 | 107,386 |
| 2017-02-27 | $22.47 | $23.29 | $22.44 | $22.96 | $20.62 | 26,225 |
| 2017-02-24 | $23.00 | $23.00 | $22.19 | $22.68 | $20.37 | 45,571 |
| 2017-02-23 | $23.21 | $23.59 | $22.29 | $22.87 | $20.54 | 39,583 |
| 2017-02-22 | $23.10 | $23.71 | $22.50 | $23.44 | $21.05 | 61,661 |
| 2017-02-21 | $22.79 | $23.99 | $22.35 | $23.58 | $21.17 | 96,962 |
| 2017-02-17 | $22.94 | $23.22 | $22.35 | $22.55 | $20.25 | 22,528 |
| 2017-02-16 | $23.08 | $23.26 | $22.51 | $23.23 | $20.86 | 116,020 |
| 2017-02-15 | $23.06 | $23.26 | $22.90 | $23.24 | $20.87 | 17,122 |
| 2017-02-14 | $23.12 | $23.12 | $22.67 | $23.11 | $20.75 | 34,708 |
| 2017-02-13 | $23.25 | $23.47 | $22.64 | $23.25 | $20.88 | 116,743 |
| 2017-02-10 | $23.53 | $23.72 | $22.58 | $22.83 | $20.50 | 61,861 |
| 2017-02-09 | $22.96 | $23.47 | $22.76 | $23.47 | $21.08 | 61,729 |
| 2017-02-08 | $22.83 | $22.99 | $22.20 | $22.88 | $20.55 | 23,631 |
| 2017-02-07 | $22.90 | $23.00 | $22.28 | $23.00 | $20.65 | 87,020 |
| 2017-02-06 | $23.00 | $23.00 | $21.60 | $22.78 | $20.46 | 71,083 |
| 2017-02-03 | $22.07 | $23.00 | $21.75 | $22.97 | $20.63 | 56,811 |
| 2017-02-02 | $21.69 | $22.30 | $20.76 | $21.90 | $19.67 | 102,856 |
| 2017-02-01 | $21.25 | $21.50 | $21.15 | $21.27 | $19.10 | 35,299 |
| 2017-01-31 | $21.31 | $21.60 | $20.88 | $21.46 | $19.27 | 50,917 |
| 2017-01-30 | $20.72 | $21.67 | $20.46 | $21.65 | $19.44 | 37,265 |
| 2017-01-27 | $20.90 | $21.12 | $20.65 | $20.71 | $18.60 | 79,775 |
| 2017-01-26 | $21.54 | $21.55 | $20.61 | $20.91 | $18.78 | 59,184 |
| 2017-01-25 | $21.35 | $22.00 | $21.07 | $21.43 | $19.24 | 99,383 |
| 2017-01-24 | $20.55 | $21.39 | $20.53 | $21.38 | $19.20 | 78,291 |
| 2017-01-23 | $19.94 | $20.98 | $19.92 | $20.69 | $18.58 | 50,537 |
| 2017-01-20 | $19.49 | $19.99 | $19.40 | $19.88 | $17.85 | 16,802 |
| 2017-01-19 | $19.60 | $19.84 | $19.12 | $19.54 | $17.55 | 66,197 |
| 2017-01-18 | $19.50 | $19.60 | $19.17 | $19.56 | $17.56 | 29,348 |
| 2017-01-17 | $19.86 | $19.86 | $19.24 | $19.41 | $17.43 | 58,610 |
| 2017-01-13 | $19.50 | $20.30 | $19.31 | $20.04 | $18.00 | 38,013 |
| 2017-01-12 | $19.85 | $20.23 | $19.34 | $19.77 | $17.75 | 26,162 |
| 2017-01-11 | $19.95 | $20.30 | $19.45 | $19.85 | $17.82 | 35,745 |
| 2017-01-10 | $19.79 | $20.38 | $19.37 | $19.83 | $17.81 | 110,638 |
| 2017-01-09 | $19.54 | $19.89 | $19.13 | $19.66 | $17.65 | 40,809 |
| 2017-01-06 | $19.13 | $19.90 | $19.00 | $19.70 | $17.69 | 77,879 |
| 2017-01-05 | $18.94 | $19.25 | $18.79 | $19.13 | $17.18 | 30,134 |
| 2017-01-04 | $19.02 | $19.24 | $18.74 | $19.00 | $17.06 | 31,893 |
| 2017-01-03 | $18.35 | $19.35 | $18.35 | $19.00 | $17.06 | 42,646 |
| 2016-12-30 | $18.12 | $18.67 | $18.00 | $18.44 | $16.56 | 35,273 |
| 2016-12-29 | $17.97 | $18.35 | $17.80 | $18.00 | $16.16 | 72,141 |
| 2016-12-28 | $17.93 | $18.30 | $17.50 | $17.75 | $15.94 | 88,147 |
| 2016-12-27 | $17.24 | $17.95 | $17.00 | $17.88 | $16.06 | 58,904 |
| 2016-12-23 | $17.26 | $17.94 | $17.00 | $17.36 | $15.59 | 46,463 |
| 2016-12-22 | $17.27 | $17.69 | $17.16 | $17.21 | $15.45 | 30,063 |
| 2016-12-21 | $17.73 | $17.96 | $17.00 | $17.22 | $15.46 | 100,126 |
| 2016-12-20 | $18.05 | $18.05 | $17.06 | $17.70 | $15.89 | 97,831 |
| 2016-12-19 | $17.77 | $18.45 | $17.52 | $17.70 | $15.89 | 70,176 |
| 2016-12-16 | $18.96 | $18.96 | $17.66 | $17.97 | $16.14 | 67,015 |
| 2016-12-15 | $19.02 | $19.37 | $18.61 | $19.11 | $17.16 | 81,597 |
| 2016-12-14 | $19.18 | $19.50 | $18.67 | $19.35 | $17.38 | 123,391 |
| 2016-12-13 | $18.40 | $19.30 | $18.30 | $19.12 | $17.17 | 77,252 |
| 2016-12-12 | $18.77 | $18.78 | $18.38 | $18.61 | $16.71 | 50,549 |
| 2016-12-09 | $18.32 | $18.89 | $18.32 | $18.60 | $16.70 | 36,578 |
| 2016-12-08 | $18.97 | $18.98 | $18.16 | $18.23 | $16.37 | 59,129 |
| 2016-12-07 | $19.07 | $19.20 | $18.80 | $18.89 | $16.96 | 56,013 |
| 2016-12-06 | $18.28 | $19.19 | $18.05 | $19.11 | $17.16 | 97,283 |
| 2016-12-05 | $17.64 | $18.35 | $17.64 | $18.21 | $16.35 | 50,066 |
| 2016-12-02 | $17.73 | $17.88 | $17.46 | $17.71 | $15.90 | 40,935 |
| 2016-12-01 | $18.05 | $18.38 | $17.64 | $17.80 | $15.98 | 70,319 |
| 2016-11-30 | $18.43 | $18.65 | $17.85 | $18.25 | $16.39 | 86,880 |
| 2016-11-29 | $18.83 | $19.02 | $18.25 | $18.48 | $16.59 | 44,943 |
| 2016-11-28 | $19.07 | $19.40 | $18.77 | $19.07 | $17.12 | 28,732 |
| 2016-11-25 | $18.30 | $19.13 | $18.30 | $19.05 | $17.11 | 46,775 |
| 2016-11-23 | $17.77 | $18.44 | $17.77 | $18.27 | $16.41 | 128,785 |
| 2016-11-22 | $17.88 | $17.94 | $17.31 | $17.77 | $15.96 | 59,382 |
| 2016-11-21 | $17.68 | $17.91 | $17.54 | $17.78 | $15.97 | 87,466 |
| 2016-11-18 | $17.71 | $17.71 | $17.24 | $17.69 | $15.89 | 82,125 |
| 2016-11-17 | $17.55 | $18.09 | $17.38 | $17.86 | $16.04 | 75,631 |
| 2016-11-16 | $17.36 | $18.00 | $17.00 | $17.38 | $15.61 | 145,514 |
| 2016-11-15 | $17.27 | $17.80 | $16.90 | $17.51 | $15.72 | 131,955 |
| 2016-11-14 | $17.29 | $17.29 | $16.13 | $17.06 | $15.32 | 105,561 |
| 2016-11-11 | $17.62 | $17.75 | $16.90 | $17.72 | $15.91 | 48,041 |
| 2016-11-10 | $18.50 | $18.73 | $17.68 | $18.00 | $16.16 | 57,779 |
| 2016-11-09 | $18.50 | $18.59 | $18.23 | $18.50 | $16.61 | 270,475 |
| 2016-11-08 | $18.50 | $18.94 | $18.02 | $18.38 | $16.50 | 72,258 |
| 2016-11-07 | $18.33 | $18.51 | $18.10 | $18.22 | $16.36 | 71,192 |
| 2016-11-04 | $17.92 | $18.27 | $17.84 | $18.05 | $16.21 | 23,257 |
| 2016-11-03 | $17.82 | $18.24 | $17.58 | $18.01 | $16.17 | 88,511 |
| 2016-11-02 | $18.12 | $18.48 | $17.73 | $17.94 | $16.11 | 52,130 |
| 2016-11-01 | $18.70 | $18.75 | $17.91 | $18.13 | $16.28 | 43,464 |
| 2016-10-31 | $18.81 | $19.00 | $18.50 | $18.74 | $16.83 | 49,200 |
| 2016-10-28 | $18.86 | $19.00 | $18.63 | $18.89 | $16.96 | 79,673 |
| 2016-10-27 | $19.22 | $19.22 | $18.73 | $18.90 | $16.97 | 34,623 |
| 2016-10-26 | $19.37 | $19.57 | $18.74 | $19.02 | $17.08 | 36,878 |
| 2016-10-25 | $20.22 | $20.22 | $19.54 | $19.59 | $17.59 | 40,154 |
| 2016-10-24 | $19.77 | $20.16 | $19.74 | $20.14 | $18.09 | 52,188 |
| 2016-10-21 | $19.48 | $19.99 | $19.00 | $19.69 | $17.68 | 185,580 |
| 2016-10-20 | $19.46 | $19.46 | $19.09 | $19.45 | $17.47 | 10,107 |
| 2016-10-19 | $19.57 | $19.85 | $19.28 | $19.38 | $17.40 | 34,934 |
| 2016-10-18 | $19.74 | $19.93 | $19.60 | $19.60 | $17.60 | 27,670 |
| 2016-10-17 | $19.63 | $19.81 | $19.43 | $19.70 | $17.69 | 57,801 |
| 2016-10-14 | $19.14 | $19.98 | $18.78 | $19.65 | $17.64 | 67,458 |
| 2016-10-13 | $18.90 | $19.23 | $18.70 | $19.18 | $17.22 | 44,141 |
| 2016-10-12 | $19.01 | $19.05 | $18.84 | $18.92 | $16.99 | 119,929 |
| 2016-10-11 | $18.75 | $19.14 | $18.60 | $19.04 | $17.10 | 194,976 |
| 2016-10-10 | $18.60 | $19.03 | $18.60 | $18.72 | $16.81 | 116,981 |
| 2016-10-07 | $18.69 | $18.79 | $18.42 | $18.71 | $16.80 | 134,904 |
| 2016-10-06 | $18.59 | $19.04 | $18.10 | $18.60 | $16.70 | 90,626 |
| 2016-10-05 | $19.01 | $19.25 | $18.50 | $18.50 | $16.61 | 225,688 |
| 2016-10-04 | $18.74 | $19.10 | $18.52 | $18.79 | $16.87 | 115,357 |
| 2016-10-03 | $18.85 | $19.14 | $18.63 | $18.93 | $17.00 | 119,005 |
| 2016-09-30 | $19.12 | $19.19 | $18.82 | $18.99 | $17.05 | 53,877 |
| 2016-09-29 | $19.18 | $19.25 | $19.00 | $19.00 | $17.06 | 33,996 |
| 2016-09-28 | $19.07 | $19.19 | $18.94 | $19.04 | $17.10 | 23,483 |
| 2016-09-27 | $18.87 | $19.47 | $18.80 | $19.27 | $17.30 | 65,759 |
| 2016-09-26 | $18.79 | $19.23 | $18.64 | $18.80 | $16.88 | 159,571 |
| 2016-09-23 | $19.06 | $19.59 | $18.63 | $18.74 | $16.83 | 63,464 |
| 2016-09-22 | $18.89 | $19.24 | $18.72 | $19.01 | $17.07 | 37,917 |
| 2016-09-21 | $18.28 | $18.83 | $17.90 | $18.67 | $16.77 | 47,317 |
| 2016-09-20 | $18.22 | $18.51 | $18.06 | $18.25 | $16.39 | 33,274 |
| 2016-09-19 | $18.24 | $18.40 | $18.02 | $18.21 | $16.35 | 38,289 |
| 2016-09-16 | $18.14 | $18.44 | $17.94 | $18.25 | $16.39 | 212,346 |
| 2016-09-15 | $18.45 | $18.45 | $18.01 | $18.28 | $16.42 | 60,007 |
| 2016-09-14 | $18.22 | $18.49 | $17.98 | $18.25 | $16.39 | 58,914 |
| 2016-09-13 | $18.21 | $18.40 | $17.93 | $18.25 | $16.39 | 95,577 |
| 2016-09-12 | $18.42 | $18.99 | $18.00 | $18.25 | $16.39 | 61,129 |
| 2016-09-09 | $19.17 | $19.24 | $18.40 | $18.40 | $16.52 | 74,773 |
| 2016-09-08 | $18.87 | $19.49 | $18.45 | $19.49 | $17.50 | 92,399 |
| 2016-09-07 | $19.19 | $19.19 | $18.62 | $18.99 | $17.05 | 46,162 |
| 2016-09-06 | $19.02 | $19.25 | $18.80 | $19.25 | $17.29 | 44,042 |
| 2016-09-02 | $19.15 | $19.24 | $18.50 | $18.90 | $16.97 | 264,232 |
| 2016-09-01 | $18.80 | $19.20 | $18.40 | $19.10 | $17.15 | 80,010 |
| 2016-08-31 | $18.67 | $18.99 | $18.64 | $18.99 | $17.05 | 62,769 |
| 2016-08-30 | $18.62 | $19.00 | $18.62 | $18.85 | $16.93 | 55,260 |
| 2016-08-29 | $18.30 | $19.00 | $17.96 | $18.63 | $16.73 | 74,660 |
| 2016-08-26 | $18.24 | $18.54 | $17.98 | $18.29 | $16.42 | 26,326 |
| 2016-08-25 | $17.84 | $18.37 | $17.84 | $18.23 | $16.37 | 12,703 |
| 2016-08-24 | $17.83 | $18.27 | $17.50 | $18.09 | $16.24 | 133,222 |
| 2016-08-23 | $17.35 | $18.24 | $17.35 | $17.76 | $15.95 | 66,081 |
| 2016-08-22 | $17.66 | $17.83 | $17.04 | $17.68 | $15.88 | 29,786 |
| 2016-08-19 | $17.77 | $17.83 | $17.34 | $17.68 | $15.88 | 66,388 |
| 2016-08-18 | $17.78 | $18.11 | $17.67 | $17.68 | $15.88 | 23,290 |
| 2016-08-17 | $18.05 | $18.17 | $17.65 | $17.69 | $15.89 | 99,901 |
| 2016-08-16 | $17.57 | $18.25 | $17.57 | $18.01 | $16.17 | 37,345 |
| 2016-08-15 | $17.67 | $18.27 | $17.65 | $17.72 | $15.91 | 29,549 |
| 2016-08-12 | $18.41 | $18.41 | $17.51 | $17.87 | $16.05 | 43,763 |
| 2016-08-11 | $18.05 | $18.36 | $17.98 | $18.06 | $16.22 | 51,657 |
| 2016-08-10 | $18.83 | $18.83 | $17.72 | $18.01 | $16.17 | 77,585 |
| 2016-08-09 | $18.75 | $19.10 | $18.61 | $18.68 | $16.77 | 119,881 |
| 2016-08-08 | $17.96 | $18.78 | $17.83 | $18.60 | $16.70 | 97,386 |
| 2016-08-05 | $17.97 | $17.99 | $17.47 | $17.80 | $15.98 | 32,332 |
| 2016-08-04 | $17.44 | $17.83 | $17.17 | $17.74 | $15.93 | 26,060 |
| 2016-08-03 | $17.49 | $17.49 | $17.14 | $17.37 | $15.60 | 106,752 |
| 2016-08-02 | $18.11 | $18.11 | $17.37 | $17.50 | $15.71 | 66,387 |
| 2016-08-01 | $18.33 | $18.46 | $17.76 | $17.98 | $16.15 | 58,799 |
| 2016-07-29 | $17.80 | $18.68 | $17.60 | $18.48 | $16.59 | 85,470 |
| 2016-07-28 | $17.90 | $17.90 | $17.42 | $17.76 | $15.95 | 31,684 |
| 2016-07-27 | $18.00 | $18.05 | $17.60 | $17.90 | $16.07 | 44,418 |
| 2016-07-26 | $18.00 | $18.28 | $17.60 | $17.80 | $15.98 | 237,786 |
| 2016-07-25 | $18.23 | $18.42 | $17.66 | $17.90 | $16.07 | 98,998 |
| 2016-07-22 | $18.67 | $18.78 | $18.33 | $18.38 | $16.50 | 93,426 |
| 2016-07-21 | $18.30 | $18.90 | $17.85 | $18.81 | $16.89 | 144,811 |
| 2016-07-20 | $18.85 | $19.00 | $18.20 | $18.61 | $16.71 | 30,381 |
| 2016-07-19 | $19.00 | $19.12 | $18.64 | $18.90 | $16.97 | 121,337 |
| 2016-07-18 | $17.80 | $19.25 | $17.80 | $18.92 | $16.99 | 70,490 |
| 2016-07-15 | $17.11 | $18.01 | $17.01 | $18.01 | $16.17 | 162,974 |
| 2016-07-14 | $16.60 | $17.00 | $16.57 | $16.96 | $15.23 | 87,803 |
| 2016-07-13 | $16.64 | $16.69 | $16.31 | $16.64 | $14.94 | 41,322 |
| 2016-07-12 | $16.76 | $16.80 | $16.20 | $16.60 | $14.91 | 24,093 |
| 2016-07-11 | $17.00 | $17.24 | $16.64 | $16.65 | $14.95 | 13,642 |
| 2016-07-08 | $16.74 | $16.77 | $16.14 | $16.68 | $14.98 | 20,563 |
| 2016-07-07 | $17.00 | $17.00 | $16.48 | $16.58 | $14.89 | 17,348 |
| 2016-07-06 | $17.10 | $17.21 | $16.48 | $17.08 | $15.34 | 18,509 |
| 2016-07-05 | $17.27 | $17.27 | $16.72 | $17.15 | $15.40 | 19,001 |
| 2016-07-01 | $16.66 | $17.43 | $16.64 | $17.29 | $15.53 | 38,333 |
| 2016-06-30 | $16.89 | $16.90 | $15.99 | $16.81 | $15.10 | 55,148 |
| 2016-06-29 | $16.80 | $17.22 | $16.55 | $16.79 | $15.08 | 70,372 |
| 2016-06-28 | $15.80 | $16.80 | $15.80 | $16.66 | $14.96 | 61,166 |
| 2016-06-27 | $16.17 | $16.17 | $15.20 | $15.66 | $14.06 | 89,133 |
| 2016-06-24 | $16.00 | $16.30 | $15.76 | $16.30 | $14.64 | 142,682 |
| 2016-06-23 | $16.48 | $16.78 | $16.25 | $16.43 | $14.75 | 33,587 |
| 2016-06-22 | $16.62 | $17.81 | $16.22 | $16.22 | $14.57 | 62,728 |
| 2016-06-21 | $16.59 | $16.76 | $15.94 | $16.48 | $14.80 | 42,726 |
| 2016-06-20 | $16.18 | $17.00 | $16.18 | $16.41 | $14.74 | 48,959 |
| 2016-06-17 | $16.39 | $16.45 | $16.01 | $16.19 | $14.54 | 18,996 |
| 2016-06-16 | $15.97 | $16.36 | $15.25 | $16.36 | $14.69 | 27,425 |
| 2016-06-15 | $15.70 | $16.17 | $15.57 | $15.98 | $14.35 | 22,439 |
| 2016-06-14 | $15.69 | $15.69 | $15.24 | $15.63 | $14.04 | 18,028 |
| 2016-06-13 | $15.65 | $15.81 | $15.50 | $15.66 | $14.06 | 16,385 |
| 2016-06-10 | $16.25 | $16.25 | $15.71 | $15.89 | $14.27 | 24,324 |
| 2016-06-09 | $16.35 | $16.46 | $15.75 | $16.42 | $14.74 | 27,444 |
| 2016-06-08 | $16.37 | $16.58 | $16.35 | $16.40 | $14.73 | 22,631 |
| 2016-06-07 | $16.12 | $16.57 | $16.06 | $16.41 | $14.74 | 79,379 |
| 2016-06-06 | $16.08 | $16.25 | $15.76 | $16.07 | $14.43 | 43,064 |
| 2016-06-03 | $15.56 | $16.34 | $15.32 | $15.89 | $14.27 | 93,614 |
| 2016-06-02 | $15.19 | $15.57 | $14.91 | $15.50 | $13.92 | 38,288 |
| 2016-06-01 | $14.96 | $15.41 | $14.56 | $15.15 | $13.60 | 35,099 |
| 2016-05-31 | $14.73 | $15.45 | $14.73 | $15.00 | $13.47 | 86,036 |
| 2016-05-27 | $14.77 | $15.05 | $14.35 | $14.91 | $13.39 | 38,312 |
| 2016-05-26 | $14.51 | $14.92 | $14.44 | $14.72 | $13.22 | 23,991 |
| 2016-05-25 | $14.94 | $14.96 | $14.59 | $14.66 | $13.16 | 16,015 |
| 2016-05-24 | $14.83 | $15.02 | $14.58 | $14.81 | $13.30 | 26,145 |
| 2016-05-23 | $13.95 | $14.73 | $13.77 | $14.59 | $13.10 | 28,934 |
| 2016-05-20 | $14.18 | $14.39 | $13.94 | $14.22 | $12.77 | 22,272 |
| 2016-05-19 | $13.85 | $14.04 | $13.43 | $14.03 | $12.60 | 34,204 |
| 2016-05-18 | $14.26 | $14.27 | $13.74 | $14.03 | $12.60 | 32,962 |
| 2016-05-17 | $14.55 | $14.58 | $14.22 | $14.26 | $12.81 | 34,880 |
| 2016-05-16 | $14.94 | $14.94 | $14.50 | $14.55 | $13.07 | 60,537 |
| 2016-05-13 | $15.00 | $15.57 | $14.53 | $14.72 | $13.22 | 67,453 |
| 2016-05-12 | $15.00 | $15.34 | $14.74 | $15.31 | $13.75 | 148,204 |
| 2016-05-11 | $14.63 | $15.03 | $14.42 | $15.03 | $13.50 | 39,800 |
| 2016-05-10 | $14.69 | $14.90 | $14.44 | $14.77 | $13.26 | 67,453 |
| 2016-05-09 | $14.58 | $15.09 | $14.36 | $14.45 | $12.98 | 107,947 |
| 2016-05-06 | $14.86 | $14.86 | $14.36 | $14.64 | $13.15 | 221,049 |
| 2016-05-05 | $14.50 | $15.00 | $14.33 | $14.60 | $13.11 | 123,350 |
| 2016-05-04 | $14.59 | $14.82 | $14.40 | $14.49 | $13.01 | 47,089 |
| 2016-05-03 | $14.60 | $14.75 | $14.37 | $14.65 | $13.16 | 217,049 |
| 2016-05-02 | $14.61 | $14.93 | $14.33 | $14.65 | $13.16 | 119,318 |
| 2016-04-29 | $14.66 | $14.83 | $14.42 | $14.83 | $13.32 | 177,259 |
| 2016-04-28 | $14.82 | $15.24 | $14.57 | $14.65 | $13.16 | 103,043 |
| 2016-04-27 | $14.90 | $14.95 | $14.64 | $14.84 | $13.33 | 113,836 |
| 2016-04-26 | $15.03 | $15.45 | $14.72 | $14.88 | $13.36 | 70,708 |
| 2016-04-25 | $14.65 | $15.11 | $14.48 | $14.87 | $13.35 | 245,066 |
| 2016-04-22 | $14.69 | $15.04 | $14.69 | $14.78 | $13.27 | 420,283 |
| 2016-04-21 | $14.72 | $15.05 | $14.68 | $14.95 | $13.42 | 63,800 |
| 2016-04-20 | $15.12 | $15.20 | $14.69 | $14.69 | $13.19 | 48,550 |
| 2016-04-19 | $14.61 | $15.33 | $14.61 | $15.17 | $13.62 | 98,001 |
| 2016-04-18 | $15.00 | $15.17 | $14.71 | $14.85 | $13.34 | 20,801 |
| 2016-04-15 | $15.21 | $15.48 | $15.15 | $15.15 | $13.60 | 33,462 |
| 2016-04-14 | $15.00 | $15.24 | $14.98 | $15.20 | $13.65 | 80,965 |
| 2016-04-13 | $14.84 | $15.01 | $14.68 | $14.95 | $13.42 | 25,917 |
| 2016-04-12 | $14.69 | $14.96 | $14.52 | $14.83 | $13.32 | 31,805 |
| 2016-04-11 | $14.45 | $15.23 | $14.38 | $14.95 | $13.42 | 71,887 |
| 2016-04-08 | $14.23 | $14.65 | $14.15 | $14.62 | $13.13 | 190,290 |
| 2016-04-07 | $14.19 | $14.60 | $14.06 | $14.25 | $12.80 | 85,498 |
| 2016-04-06 | $14.30 | $14.34 | $14.09 | $14.11 | $12.67 | 73,603 |
| 2016-04-05 | $14.20 | $14.20 | $13.44 | $14.06 | $12.63 | 150,511 |
| 2016-04-04 | $14.29 | $14.40 | $14.10 | $14.34 | $12.88 | 93,152 |
| 2016-04-01 | $14.56 | $14.75 | $14.16 | $14.43 | $12.96 | 33,925 |
| 2016-03-31 | $14.20 | $15.01 | $14.20 | $14.96 | $13.43 | 92,155 |
| 2016-03-30 | $14.25 | $14.33 | $14.13 | $14.29 | $12.83 | 35,283 |
| 2016-03-29 | $14.26 | $14.47 | $14.03 | $14.28 | $12.82 | 65,676 |
| 2016-03-28 | $14.37 | $14.37 | $13.94 | $14.31 | $12.85 | 82,270 |
| 2016-03-24 | $14.30 | $14.50 | $14.09 | $14.24 | $12.79 | 34,330 |
| 2016-03-23 | $14.32 | $14.58 | $14.05 | $14.41 | $12.94 | 114,739 |
| 2016-03-22 | $13.83 | $14.70 | $13.70 | $14.49 | $13.01 | 115,930 |
| 2016-03-21 | $13.58 | $13.81 | $13.16 | $13.81 | $12.40 | 56,875 |
| 2016-03-18 | $13.87 | $13.99 | $13.41 | $13.50 | $12.12 | 39,740 |
| 2016-03-17 | $13.14 | $13.80 | $13.07 | $13.74 | $12.34 | 33,472 |
| 2016-03-16 | $12.92 | $13.23 | $12.51 | $13.09 | $11.75 | 47,941 |
| 2016-03-15 | $12.97 | $13.03 | $12.48 | $12.95 | $11.63 | 66,512 |
| 2016-03-14 | $13.06 | $13.13 | $12.86 | $12.97 | $11.65 | 25,056 |
| 2016-03-11 | $13.23 | $13.33 | $12.84 | $13.09 | $11.75 | 26,809 |
| 2016-03-10 | $13.66 | $13.66 | $13.00 | $13.14 | $11.80 | 43,686 |
| 2016-03-09 | $13.26 | $13.57 | $13.02 | $13.57 | $12.19 | 38,483 |
| 2016-03-08 | $13.50 | $13.55 | $12.98 | $13.28 | $11.93 | 39,108 |
| 2016-03-07 | $13.10 | $13.55 | $13.08 | $13.54 | $12.16 | 80,947 |
| 2016-03-04 | $12.87 | $13.18 | $12.41 | $13.11 | $11.77 | 113,826 |
| 2016-03-03 | $13.20 | $13.45 | $12.54 | $12.86 | $11.55 | 88,168 |
| 2016-03-02 | $13.76 | $13.76 | $12.98 | $13.24 | $11.89 | 127,559 |
| 2016-03-01 | $13.91 | $14.00 | $13.60 | $13.94 | $12.52 | 90,663 |
| 2016-02-29 | $12.87 | $13.93 | $12.60 | $13.93 | $12.51 | 206,555 |
| 2016-02-26 | $11.66 | $13.17 | $11.40 | $12.92 | $11.60 | 458,236 |
| 2016-02-25 | $11.66 | $12.21 | $11.62 | $11.90 | $10.69 | 56,990 |
| 2016-02-24 | $10.67 | $12.05 | $10.58 | $11.86 | $10.65 | 124,661 |
| 2016-02-23 | $11.16 | $11.30 | $10.74 | $10.74 | $9.64 | 52,614 |
| 2016-02-22 | $10.70 | $11.50 | $10.64 | $11.16 | $10.02 | 113,666 |
| 2016-02-19 | $10.54 | $10.75 | $10.30 | $10.51 | $9.44 | 47,234 |
| 2016-02-18 | $10.25 | $10.64 | $10.15 | $10.49 | $9.42 | 239,475 |
| 2016-02-17 | $10.48 | $10.83 | $10.15 | $10.20 | $9.16 | 536,993 |
| 2016-02-16 | $10.78 | $10.84 | $10.38 | $10.57 | $9.49 | 91,279 |
| 2016-02-12 | $10.31 | $10.71 | $10.25 | $10.59 | $9.51 | 135,372 |
| 2016-02-11 | $10.12 | $10.32 | $9.93 | $10.13 | $9.10 | 195,164 |
| 2016-02-10 | $10.12 | $10.28 | $9.86 | $10.27 | $9.22 | 34,106 |
| 2016-02-09 | $10.21 | $10.55 | $10.05 | $10.14 | $9.11 | 29,507 |
| 2016-02-08 | $10.53 | $11.14 | $9.86 | $10.09 | $9.06 | 82,500 |
| 2016-02-05 | $10.18 | $10.83 | $10.18 | $10.76 | $9.66 | 55,144 |
| 2016-02-04 | $9.93 | $10.64 | $9.72 | $10.31 | $9.26 | 32,366 |
| 2016-02-03 | $9.92 | $10.16 | $9.75 | $9.90 | $8.89 | 76,217 |
| 2016-02-02 | $10.29 | $10.29 | $9.77 | $9.85 | $8.85 | 35,141 |
| 2016-02-01 | $11.37 | $11.38 | $10.15 | $10.32 | $9.27 | 79,796 |
| 2016-01-29 | $9.73 | $11.18 | $9.73 | $11.18 | $10.04 | 171,328 |
| 2016-01-28 | $9.70 | $9.93 | $9.64 | $9.69 | $8.70 | 102,028 |
| 2016-01-27 | $9.52 | $9.75 | $9.22 | $9.55 | $8.58 | 106,345 |
| 2016-01-26 | $9.50 | $9.82 | $9.39 | $9.55 | $8.58 | 121,423 |
| 2016-01-25 | $9.48 | $9.75 | $9.33 | $9.48 | $8.51 | 46,559 |
| 2016-01-22 | $9.27 | $9.70 | $9.12 | $9.48 | $8.51 | 152,854 |
| 2016-01-21 | $8.66 | $9.20 | $8.42 | $9.12 | $8.19 | 191,157 |
| 2016-01-20 | $8.48 | $8.94 | $8.09 | $8.65 | $7.77 | 165,568 |
| 2016-01-19 | $9.11 | $9.11 | $8.55 | $8.60 | $7.72 | 68,963 |
| 2016-01-15 | $9.05 | $9.24 | $8.82 | $8.99 | $8.07 | 58,181 |
| 2016-01-14 | $9.62 | $9.63 | $8.91 | $9.34 | $8.39 | 366,759 |
| 2016-01-13 | $10.00 | $10.14 | $9.49 | $9.64 | $8.66 | 104,514 |
| 2016-01-12 | $10.35 | $10.50 | $9.76 | $9.83 | $8.83 | 70,604 |
| 2016-01-11 | $9.97 | $10.28 | $9.83 | $10.15 | $9.11 | 109,348 |
| 2016-01-08 | $10.23 | $10.35 | $9.79 | $9.97 | $8.95 | 156,782 |
| 2016-01-07 | $10.55 | $10.82 | $10.09 | $10.15 | $9.11 | 146,582 |
| 2016-01-06 | $11.85 | $11.90 | $10.80 | $10.81 | $9.71 | 257,231 |
| 2016-01-05 | $12.10 | $12.26 | $11.93 | $12.01 | $10.78 | 66,156 |
| 2016-01-04 | $12.16 | $12.26 | $11.89 | $12.06 | $10.83 | 62,053 |
| 2015-12-31 | $12.30 | $12.51 | $12.09 | $12.30 | $11.05 | 90,374 |
| 2015-12-30 | $12.39 | $12.45 | $12.21 | $12.38 | $11.12 | 26,250 |
| 2015-12-29 | $12.49 | $12.70 | $12.26 | $12.45 | $11.18 | 70,584 |
| 2015-12-28 | $12.55 | $12.61 | $12.27 | $12.43 | $11.16 | 69,716 |
| 2015-12-24 | $12.69 | $12.69 | $12.57 | $12.63 | $11.34 | 27,857 |
| 2015-12-23 | $12.22 | $12.87 | $12.10 | $12.65 | $11.36 | 156,455 |
| 2015-12-22 | $12.30 | $12.30 | $11.92 | $12.22 | $10.97 | 42,540 |
| 2015-12-21 | $12.34 | $12.42 | $11.62 | $12.07 | $10.84 | 100,522 |
| 2015-12-18 | $12.68 | $12.68 | $12.00 | $12.14 | $10.90 | 73,286 |
| 2015-12-17 | $12.39 | $12.99 | $12.32 | $12.64 | $11.35 | 145,198 |
| 2015-12-16 | $12.31 | $12.60 | $12.23 | $12.40 | $11.13 | 57,455 |
| 2015-12-15 | $12.15 | $12.37 | $11.92 | $12.34 | $11.08 | 137,724 |
| 2015-12-14 | $12.38 | $12.44 | $11.80 | $12.01 | $10.78 | 121,780 |
| 2015-12-11 | $12.48 | $12.57 | $12.18 | $12.49 | $11.22 | 68,877 |
| 2015-12-10 | $12.82 | $12.84 | $12.46 | $12.59 | $11.31 | 65,785 |
| 2015-12-09 | $12.75 | $13.00 | $12.35 | $12.75 | $11.45 | 125,482 |
| 2015-12-08 | $12.92 | $12.92 | $12.54 | $12.69 | $11.40 | 101,047 |
| 2015-12-07 | $13.40 | $13.42 | $12.71 | $12.97 | $11.65 | 207,444 |
| 2015-12-04 | $13.66 | $13.70 | $13.14 | $13.34 | $11.98 | 204,663 |
| 2015-12-03 | $13.85 | $13.90 | $13.52 | $13.70 | $12.30 | 153,767 |
| 2015-12-02 | $13.70 | $14.01 | $13.59 | $13.83 | $12.42 | 166,612 |
| 2015-12-01 | $13.93 | $14.00 | $13.50 | $13.67 | $12.28 | 216,345 |
| 2015-11-30 | $13.61 | $14.13 | $13.35 | $13.75 | $12.35 | 110,240 |
| 2015-11-27 | $14.34 | $14.35 | $13.49 | $13.59 | $12.20 | 89,678 |
| 2015-11-25 | $14.36 | $15.10 | $14.18 | $14.28 | $12.82 | 135,118 |
| 2015-11-24 | $14.12 | $14.62 | $14.06 | $14.28 | $12.82 | 262,739 |
| 2015-11-23 | $15.32 | $15.93 | $14.12 | $14.26 | $12.81 | 194,994 |
| 2015-11-20 | $16.50 | $16.50 | $14.96 | $15.06 | $13.52 | 609,989 |
| 2015-11-19 | $16.79 | $17.01 | $14.18 | $16.31 | $14.65 | 1,538,871 |
| 2015-11-18 | $16.66 | $16.92 | $16.49 | $16.67 | $14.97 | 107,023 |
| 2015-11-17 | $16.75 | $16.77 | $16.50 | $16.61 | $14.92 | 118,834 |
| 2015-11-16 | $16.67 | $16.94 | $16.20 | $16.66 | $14.96 | 186,947 |
| 2015-11-13 | $17.39 | $17.55 | $16.62 | $16.82 | $15.10 | 84,491 |
| 2015-11-12 | $17.59 | $17.60 | $17.25 | $17.43 | $15.65 | 419,962 |
| 2015-11-11 | $17.60 | $17.78 | $17.50 | $17.60 | $15.80 | 254,643 |
| 2015-11-10 | $17.60 | $17.95 | $17.60 | $17.72 | $15.91 | 122,558 |
| 2015-11-09 | $17.65 | $18.20 | $17.59 | $17.75 | $15.94 | 80,322 |
| 2015-11-06 | $17.79 | $17.81 | $17.50 | $17.70 | $15.89 | 68,852 |
| 2015-11-05 | $17.76 | $18.00 | $17.50 | $17.84 | $16.02 | 70,818 |
| 2015-11-04 | $17.94 | $18.27 | $17.65 | $17.78 | $15.97 | 157,417 |
| 2015-11-03 | $17.75 | $18.04 | $17.75 | $17.90 | $16.07 | 87,426 |
| 2015-11-02 | $18.00 | $18.08 | $17.70 | $17.95 | $16.12 | 116,549 |
| 2015-10-30 | $17.94 | $18.16 | $17.72 | $17.99 | $16.15 | 46,375 |
| 2015-10-29 | $17.44 | $18.46 | $17.44 | $18.15 | $16.30 | 107,190 |
| 2015-10-28 | $17.23 | $18.94 | $17.23 | $17.98 | $16.15 | 457,833 |
| 2015-10-27 | $16.98 | $17.74 | $16.98 | $17.22 | $15.46 | 180,841 |
| 2015-10-26 | $17.51 | $18.32 | $16.97 | $17.12 | $15.37 | 321,043 |
| 2015-10-23 | $16.20 | $16.38 | $15.80 | $16.13 | $14.48 | 32,077 |
| 2015-10-22 | $16.12 | $16.41 | $15.91 | $15.99 | $14.36 | 44,965 |
| 2015-10-21 | $16.74 | $17.16 | $15.75 | $15.97 | $14.34 | 39,239 |
| 2015-10-20 | $16.67 | $16.85 | $16.27 | $16.56 | $14.87 | 54,475 |
| 2015-10-19 | $16.26 | $16.87 | $16.04 | $16.79 | $15.08 | 38,296 |
| 2015-10-16 | $16.37 | $16.50 | $15.84 | $16.45 | $14.77 | 27,062 |
| 2015-10-15 | $15.67 | $16.44 | $15.62 | $16.26 | $14.60 | 29,769 |
| 2015-10-14 | $15.90 | $16.46 | $15.61 | $15.78 | $14.17 | 40,803 |
| 2015-10-13 | $15.78 | $16.14 | $15.68 | $15.79 | $14.18 | 57,433 |
| 2015-10-12 | $15.56 | $16.22 | $15.51 | $15.78 | $14.17 | 46,132 |
| 2015-10-09 | $15.52 | $15.72 | $15.36 | $15.42 | $13.85 | 32,301 |
| 2015-10-08 | $15.80 | $15.80 | $15.27 | $15.43 | $13.86 | 46,224 |
| 2015-10-07 | $15.46 | $15.96 | $15.27 | $15.51 | $13.93 | 58,756 |
| 2015-10-06 | $15.58 | $15.91 | $15.20 | $15.44 | $13.86 | 36,421 |
| 2015-10-05 | $15.21 | $16.01 | $15.21 | $15.58 | $13.99 | 45,679 |
| 2015-10-02 | $14.51 | $15.45 | $14.26 | $15.23 | $13.68 | 58,701 |
| 2015-10-01 | $14.66 | $14.93 | $14.42 | $14.75 | $13.25 | 64,529 |
| 2015-09-30 | $14.09 | $15.04 | $13.49 | $14.54 | $13.06 | 66,609 |
| 2015-09-29 | $14.38 | $14.54 | $13.58 | $13.92 | $12.50 | 53,061 |
| 2015-09-28 | $14.33 | $15.21 | $13.86 | $14.31 | $12.85 | 49,761 |
| 2015-09-25 | $14.21 | $14.90 | $14.07 | $14.61 | $13.12 | 41,670 |
| 2015-09-24 | $14.27 | $14.29 | $13.93 | $14.24 | $12.79 | 19,339 |
| 2015-09-23 | $14.52 | $14.67 | $14.20 | $14.32 | $12.86 | 26,549 |
| 2015-09-22 | $14.08 | $14.70 | $13.86 | $14.63 | $13.14 | 35,139 |
| 2015-09-21 | $14.44 | $14.54 | $14.01 | $14.47 | $12.99 | 37,892 |
| 2015-09-18 | $14.57 | $14.57 | $14.13 | $14.39 | $12.92 | 53,699 |
| 2015-09-17 | $14.73 | $15.00 | $14.36 | $14.76 | $13.25 | 7,248 |
| 2015-09-16 | $14.60 | $14.95 | $14.36 | $14.77 | $13.26 | 16,527 |
| 2015-09-15 | $14.82 | $14.90 | $14.18 | $14.74 | $13.24 | 42,915 |
| 2015-09-14 | $14.96 | $14.96 | $14.47 | $14.83 | $13.32 | 14,502 |
| 2015-09-11 | $14.66 | $15.12 | $14.42 | $14.97 | $13.44 | 93,406 |
| 2015-09-10 | $14.82 | $14.82 | $14.29 | $14.59 | $13.10 | 33,612 |
| 2015-09-09 | $14.71 | $14.91 | $14.48 | $14.60 | $13.11 | 142,289 |
| 2015-09-08 | $14.50 | $14.78 | $14.18 | $14.60 | $13.11 | 73,032 |
| 2015-09-04 | $14.48 | $14.59 | $14.27 | $14.39 | $12.92 | 38,264 |
| 2015-09-03 | $14.43 | $14.80 | $14.28 | $14.68 | $13.18 | 65,345 |
IRSA (IRS) News Headlines
Recent IRSA (IRS) News
Similar Companies to IRSA (IRS) in the Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Seaboard Corp | SEB | Conglomerates | Industrials | 25,200 |
| Matthews International Corp - Class A | MATW | Conglomerates | Industrials | 25,000 |
| Veritiv Corp | VRTV | Conglomerates | Industrials | 8,500 |
| Icahn Enterprises L P | IEP | Conglomerates | Industrials | 7,243 |
| IRSA | IRS | Conglomerates | Industrials | 4,000 |
| Brookfield Business Partners L.P. | BBU | Conglomerates | Industrials | 645 |
| Steel Partners Holdings LP | SPLP | Conglomerates | Industrials | 600 |
| NN Inc | NNBR | Conglomerates | Industrials | 500 |
| Steel Connect Inc | STCN | Conglomerates | Industrials | 320 |
| Ocean Bio-Chem Inc | OBCI | Conglomerates | Industrials | 192 |