Ocwen Financial Corp (OCN) Exchange: NYSE
Data as of May 2, 2025
$24.51 ($0.03) 0.12%
Ocwen Financial Corp - Daily Information
Click for more stock information on Ocwen Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.56 |
| Previous Close | $24.51 |
| High | $24.56 |
| Low | $24.28 |
| Adjusted Open | $24.56 |
| Previous Adjusted Close | $24.51 |
| Adjusted High | $24.56 |
| Adjusted Low | $24.28 |
About Ocwen Financial Corp (OCN)
Ocwen Financial Corporation is a financial services holding company which, through its subsidiaries, services and originate mortgage loans. The company operates three business units: Mortgage Servicing, The Lending Business and Corporate & Other. Founded in 1988, Ocwen Financial Corp is now a publicly traded company listed on the New York Stock Exchange (NYSE). Over the past decade, Ocwen has grown from a specialty servicer to become a global, diversified, and integrated mortgage banking firm. They now service loans for partners in the U.S., Europe, Latin America and the Caribbean, and the U.S. Virgin Islands and employ over 6,500 people worldwide.
Invest in Ocwen Financial Corp (OCN)
Historical Stock Data for Ocwen Financial Corp (OCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | $24.56 | $24.56 | $24.28 | $24.51 | $24.51 | 5,514 |
| 2024-05-30 | $24.00 | $24.73 | $24.00 | $24.48 | $24.48 | 5,199 |
| 2024-05-29 | $24.50 | $24.50 | $23.68 | $24.00 | $24.00 | 9,993 |
| 2024-05-28 | $24.68 | $25.05 | $23.58 | $25.04 | $25.04 | 20,046 |
| 2024-05-24 | $24.47 | $25.35 | $24.30 | $24.68 | $24.68 | 10,938 |
| 2024-05-23 | $25.19 | $25.39 | $24.03 | $24.30 | $24.30 | 17,084 |
| 2024-05-22 | $24.96 | $25.50 | $24.95 | $25.50 | $25.50 | 15,066 |
| 2024-05-21 | $25.17 | $25.39 | $24.80 | $25.13 | $25.13 | 20,369 |
| 2024-05-20 | $25.49 | $25.87 | $25.10 | $25.17 | $25.17 | 14,059 |
| 2024-05-17 | $26.14 | $26.14 | $25.52 | $25.87 | $25.87 | 17,864 |
| 2024-05-16 | $25.36 | $26.30 | $24.90 | $25.91 | $25.91 | 38,332 |
| 2024-05-15 | $25.98 | $26.76 | $25.26 | $25.66 | $25.66 | 24,295 |
| 2024-05-14 | $25.74 | $25.74 | $24.88 | $25.28 | $25.28 | 15,110 |
| 2024-05-13 | $25.88 | $26.22 | $25.28 | $25.28 | $25.28 | 8,316 |
| 2024-05-10 | $27.38 | $27.38 | $26.00 | $26.23 | $26.23 | 14,234 |
| 2024-05-09 | $27.21 | $27.21 | $26.53 | $27.06 | $27.06 | 14,660 |
| 2024-05-08 | $26.91 | $27.21 | $26.91 | $27.05 | $27.05 | 13,037 |
| 2024-05-07 | $27.94 | $27.94 | $26.87 | $27.15 | $27.15 | 28,448 |
| 2024-05-06 | $25.33 | $27.73 | $25.24 | $27.45 | $27.45 | 57,307 |
| 2024-05-03 | $25.90 | $26.20 | $25.30 | $25.72 | $25.72 | 12,353 |
| 2024-05-02 | $25.90 | $25.90 | $25.07 | $25.51 | $25.51 | 12,208 |
| 2024-05-01 | $23.59 | $24.78 | $23.20 | $24.17 | $24.17 | 14,034 |
| 2024-04-30 | $24.10 | $24.52 | $23.32 | $23.34 | $23.34 | 13,582 |
| 2024-04-29 | $24.23 | $25.90 | $23.10 | $24.63 | $24.63 | 9,839 |
| 2024-04-26 | $24.23 | $24.90 | $23.51 | $24.33 | $24.33 | 9,347 |
| 2024-04-25 | $25.11 | $25.77 | $23.44 | $24.23 | $24.23 | 25,475 |
| 2024-04-24 | $24.36 | $25.49 | $24.36 | $25.23 | $25.23 | 7,900 |
| 2024-04-23 | $24.88 | $25.87 | $24.03 | $24.77 | $24.77 | 7,923 |
| 2024-04-22 | $23.25 | $24.77 | $23.25 | $24.45 | $24.45 | 10,228 |
| 2024-04-19 | $22.72 | $23.45 | $22.72 | $23.45 | $23.45 | 7,118 |
| 2024-04-18 | $22.74 | $23.11 | $22.55 | $23.06 | $23.06 | 11,871 |
| 2024-04-17 | $22.80 | $23.07 | $22.58 | $22.74 | $22.74 | 7,884 |
| 2024-04-16 | $23.59 | $23.59 | $22.52 | $22.89 | $22.89 | 6,817 |
| 2024-04-15 | $23.21 | $23.40 | $23.01 | $23.13 | $23.13 | 8,413 |
| 2024-04-12 | $24.01 | $24.01 | $22.56 | $23.58 | $23.58 | 9,236 |
| 2024-04-11 | $24.70 | $24.70 | $24.00 | $24.40 | $24.40 | 10,794 |
| 2024-04-10 | $25.10 | $25.55 | $24.16 | $24.58 | $24.58 | 10,843 |
| 2024-04-09 | $25.12 | $25.60 | $25.10 | $25.22 | $25.22 | 5,612 |
| 2024-04-08 | $25.67 | $25.67 | $25.17 | $25.17 | $25.17 | 5,644 |
| 2024-04-05 | $24.75 | $25.70 | $24.75 | $25.59 | $25.59 | 6,962 |
| 2024-04-04 | $24.88 | $25.99 | $24.88 | $25.41 | $25.41 | 6,276 |
| 2024-04-03 | $25.12 | $25.87 | $24.84 | $24.84 | $24.84 | 12,153 |
| 2024-04-02 | $25.13 | $25.44 | $24.66 | $25.23 | $25.23 | 11,319 |
| 2024-04-01 | $27.30 | $27.32 | $26.60 | $26.99 | $26.99 | 6,969 |
| 2024-03-28 | $27.00 | $27.15 | $26.90 | $27.01 | $27.01 | 8,251 |
| 2024-03-27 | $27.00 | $27.00 | $26.61 | $26.77 | $26.77 | 8,062 |
| 2024-03-26 | $26.12 | $26.34 | $25.93 | $26.17 | $26.17 | 4,837 |
| 2024-03-25 | $26.00 | $26.63 | $26.00 | $26.11 | $26.11 | 5,467 |
| 2024-03-22 | $26.40 | $26.43 | $26.02 | $26.17 | $26.17 | 4,724 |
| 2024-03-21 | $26.10 | $26.99 | $26.04 | $26.55 | $26.55 | 19,290 |
| 2024-03-20 | $24.26 | $26.46 | $23.73 | $25.81 | $25.81 | 13,557 |
| 2024-03-19 | $23.95 | $24.54 | $23.44 | $23.85 | $23.85 | 15,569 |
| 2024-03-18 | $23.55 | $24.22 | $23.49 | $23.49 | $23.49 | 28,204 |
| 2024-03-15 | $23.78 | $25.01 | $23.15 | $23.48 | $23.48 | 41,978 |
| 2024-03-14 | $24.74 | $24.74 | $24.02 | $24.11 | $24.11 | 11,164 |
| 2024-03-13 | $25.00 | $25.14 | $24.96 | $24.96 | $24.96 | 6,175 |
| 2024-03-12 | $25.42 | $25.42 | $24.93 | $24.93 | $24.93 | 6,697 |
| 2024-03-11 | $25.09 | $25.28 | $24.92 | $24.92 | $24.92 | 4,548 |
| 2024-03-08 | $25.59 | $25.59 | $24.92 | $24.96 | $24.96 | 9,549 |
| 2024-03-07 | $25.30 | $25.48 | $25.06 | $25.25 | $25.25 | 5,406 |
| 2024-03-06 | $25.31 | $25.65 | $25.31 | $25.40 | $25.40 | 6,063 |
| 2024-03-05 | $25.25 | $25.76 | $25.25 | $25.42 | $25.42 | 8,025 |
| 2024-03-04 | $25.99 | $26.49 | $25.51 | $25.51 | $25.51 | 11,782 |
| 2024-03-01 | $25.92 | $26.10 | $25.72 | $26.10 | $26.10 | 5,527 |
| 2024-02-29 | $26.53 | $26.53 | $25.31 | $26.08 | $26.08 | 11,846 |
| 2024-02-28 | $26.32 | $27.08 | $26.01 | $26.04 | $26.04 | 6,159 |
| 2024-02-27 | $28.30 | $28.30 | $25.88 | $26.58 | $26.58 | 16,797 |
| 2024-02-26 | $28.77 | $28.78 | $27.57 | $28.32 | $28.32 | 12,301 |
| 2024-02-23 | $28.30 | $28.30 | $28.22 | $28.29 | $28.29 | 3,516 |
| 2024-02-22 | $28.05 | $28.72 | $27.58 | $28.31 | $28.31 | 12,303 |
| 2024-02-21 | $27.89 | $28.31 | $27.79 | $28.20 | $28.20 | 9,996 |
| 2024-02-20 | $28.16 | $28.77 | $26.82 | $27.64 | $27.64 | 12,483 |
| 2024-02-16 | $28.79 | $29.16 | $28.29 | $28.54 | $28.54 | 10,269 |
| 2024-02-15 | $26.91 | $29.06 | $26.91 | $28.98 | $28.98 | 17,730 |
| 2024-02-14 | $25.80 | $27.34 | $25.02 | $27.14 | $27.14 | 16,145 |
| 2024-02-13 | $27.91 | $28.18 | $25.12 | $25.82 | $25.82 | 22,171 |
| 2024-02-12 | $29.30 | $30.00 | $28.53 | $28.80 | $28.80 | 29,236 |
| 2024-02-09 | $28.74 | $29.80 | $28.39 | $29.69 | $29.69 | 10,288 |
| 2024-02-08 | $28.59 | $28.77 | $28.44 | $28.57 | $28.57 | 6,817 |
| 2024-02-07 | $28.66 | $29.23 | $28.66 | $28.77 | $28.77 | 6,052 |
| 2024-02-06 | $29.40 | $29.40 | $28.80 | $28.80 | $28.80 | 4,825 |
| 2024-02-05 | $28.56 | $29.78 | $27.76 | $29.38 | $29.38 | 24,022 |
| 2024-02-02 | $28.95 | $29.02 | $28.40 | $28.82 | $28.82 | 7,297 |
| 2024-02-01 | $28.24 | $29.37 | $27.48 | $29.24 | $29.24 | 13,008 |
| 2024-01-31 | $30.00 | $30.00 | $28.93 | $28.93 | $28.93 | 19,592 |
| 2024-01-30 | $29.90 | $29.98 | $29.73 | $29.80 | $29.80 | 11,069 |
| 2024-01-29 | $29.33 | $29.89 | $29.33 | $29.87 | $29.87 | 5,242 |
| 2024-01-26 | $29.90 | $29.92 | $29.29 | $29.59 | $29.59 | 6,472 |
| 2024-01-25 | $29.97 | $29.97 | $29.31 | $29.68 | $29.68 | 6,117 |
| 2024-01-24 | $29.93 | $29.93 | $29.30 | $29.67 | $29.67 | 5,002 |
| 2024-01-23 | $30.35 | $30.35 | $29.55 | $29.62 | $29.62 | 13,677 |
| 2024-01-22 | $29.82 | $30.95 | $29.82 | $30.13 | $30.13 | 15,526 |
| 2024-01-19 | $29.07 | $29.49 | $28.42 | $29.49 | $29.49 | 14,166 |
| 2024-01-18 | $28.98 | $29.42 | $28.52 | $28.83 | $28.83 | 13,671 |
| 2024-01-17 | $27.98 | $29.12 | $27.98 | $28.62 | $28.62 | 9,330 |
| 2024-01-16 | $28.11 | $28.63 | $28.11 | $28.38 | $28.38 | 5,465 |
| 2024-01-12 | $29.08 | $29.13 | $28.25 | $28.67 | $28.67 | 12,953 |
| 2024-01-11 | $28.18 | $29.11 | $28.18 | $28.61 | $28.61 | 12,148 |
| 2024-01-10 | $28.65 | $30.00 | $28.13 | $28.38 | $28.38 | 12,464 |
| 2024-01-09 | $28.88 | $29.72 | $28.52 | $28.90 | $28.90 | 11,371 |
| 2024-01-08 | $30.81 | $30.81 | $29.02 | $29.31 | $29.31 | 24,682 |
| 2024-01-05 | $30.15 | $31.17 | $30.01 | $30.40 | $30.40 | 43,789 |
| 2024-01-04 | $30.96 | $31.13 | $30.16 | $30.30 | $30.30 | 12,702 |
| 2024-01-03 | $31.49 | $31.96 | $30.43 | $30.76 | $30.76 | 18,486 |
| 2024-01-02 | $30.44 | $31.65 | $30.15 | $31.52 | $31.52 | 27,416 |
| 2023-12-29 | $30.97 | $31.17 | $30.41 | $30.76 | $30.76 | 11,171 |
| 2023-12-28 | $31.00 | $31.93 | $31.00 | $31.37 | $31.37 | 15,728 |
| 2023-12-27 | $30.68 | $31.38 | $30.68 | $31.22 | $31.22 | 15,093 |
| 2023-12-26 | $30.28 | $31.25 | $30.00 | $30.93 | $30.93 | 15,051 |
| 2023-12-22 | $30.00 | $30.61 | $29.92 | $30.36 | $30.36 | 19,014 |
| 2023-12-21 | $29.29 | $30.00 | $29.29 | $29.95 | $29.95 | 12,949 |
| 2023-12-20 | $29.98 | $30.25 | $29.42 | $29.68 | $29.68 | 20,450 |
| 2023-12-19 | $29.12 | $29.80 | $29.10 | $29.68 | $29.68 | 21,636 |
| 2023-12-18 | $28.78 | $29.42 | $28.30 | $28.83 | $28.83 | 17,163 |
| 2023-12-15 | $28.14 | $29.16 | $28.13 | $28.81 | $28.81 | 66,452 |
| 2023-12-14 | $27.52 | $28.25 | $27.10 | $28.14 | $28.14 | 44,520 |
| 2023-12-13 | $26.11 | $27.09 | $25.27 | $26.94 | $26.94 | 76,146 |
| 2023-12-12 | $25.96 | $26.24 | $25.49 | $26.24 | $26.24 | 18,402 |
| 2023-12-11 | $26.04 | $26.40 | $25.85 | $25.99 | $25.99 | 24,255 |
| 2023-12-08 | $26.51 | $27.16 | $25.56 | $26.39 | $26.39 | 13,032 |
| 2023-12-07 | $26.65 | $27.45 | $26.65 | $26.87 | $26.87 | 15,686 |
| 2023-12-06 | $27.25 | $27.90 | $26.70 | $26.95 | $26.95 | 21,311 |
| 2023-12-05 | $27.34 | $27.75 | $26.75 | $27.44 | $27.44 | 21,008 |
| 2023-12-04 | $26.92 | $27.64 | $26.92 | $27.21 | $27.21 | 18,047 |
| 2023-12-01 | $26.03 | $26.75 | $25.89 | $26.57 | $26.57 | 17,932 |
| 2023-11-30 | $25.07 | $26.09 | $25.07 | $25.83 | $25.83 | 10,721 |
| 2023-11-29 | $26.52 | $26.61 | $25.97 | $26.10 | $26.10 | 9,550 |
| 2023-11-28 | $26.90 | $27.01 | $25.78 | $26.14 | $26.14 | 8,865 |
| 2023-11-27 | $26.77 | $27.00 | $26.30 | $26.69 | $26.69 | 8,861 |
| 2023-11-24 | $26.65 | $27.15 | $26.65 | $27.02 | $27.02 | 12,501 |
| 2023-11-22 | $26.74 | $26.97 | $26.41 | $26.70 | $26.70 | 12,210 |
| 2023-11-21 | $26.80 | $26.97 | $26.66 | $26.67 | $26.67 | 6,769 |
| 2023-11-20 | $26.75 | $26.90 | $26.52 | $26.69 | $26.69 | 11,982 |
| 2023-11-17 | $26.45 | $26.75 | $26.05 | $26.69 | $26.69 | 20,170 |
| 2023-11-16 | $25.83 | $26.34 | $25.75 | $26.00 | $26.00 | 14,766 |
| 2023-11-15 | $26.00 | $26.57 | $25.75 | $26.24 | $26.24 | 23,008 |
| 2023-11-14 | $24.75 | $26.54 | $24.75 | $26.26 | $26.26 | 33,708 |
| 2023-11-13 | $23.66 | $24.70 | $23.52 | $24.39 | $24.39 | 18,814 |
| 2023-11-10 | $24.00 | $24.18 | $23.51 | $23.98 | $23.98 | 16,239 |
| 2023-11-09 | $23.35 | $24.00 | $22.40 | $23.69 | $23.69 | 17,085 |
| 2023-11-08 | $23.20 | $23.80 | $22.66 | $23.40 | $23.40 | 22,374 |
| 2023-11-07 | $24.94 | $25.26 | $21.70 | $23.52 | $23.52 | 19,158 |
| 2023-11-06 | $26.25 | $26.25 | $23.90 | $23.92 | $23.92 | 19,257 |
| 2023-11-03 | $25.07 | $25.55 | $24.97 | $25.20 | $25.20 | 12,398 |
| 2023-11-02 | $24.15 | $24.58 | $23.97 | $24.44 | $24.44 | 18,310 |
| 2023-11-01 | $24.06 | $24.25 | $23.62 | $23.88 | $23.88 | 14,793 |
| 2023-10-31 | $23.17 | $24.09 | $23.17 | $24.04 | $24.04 | 23,447 |
| 2023-10-30 | $23.63 | $23.63 | $23.08 | $23.40 | $23.40 | 11,518 |
| 2023-10-27 | $22.98 | $23.00 | $22.75 | $22.81 | $22.81 | 8,231 |
| 2023-10-26 | $22.70 | $23.00 | $22.40 | $22.86 | $22.86 | 13,194 |
| 2023-10-25 | $22.20 | $22.70 | $22.03 | $22.50 | $22.50 | 15,555 |
| 2023-10-24 | $21.63 | $22.43 | $21.30 | $21.98 | $21.98 | 18,500 |
| 2023-10-23 | $21.95 | $22.63 | $21.15 | $21.81 | $21.81 | 19,641 |
| 2023-10-20 | $22.22 | $22.31 | $21.62 | $22.18 | $22.18 | 15,531 |
| 2023-10-19 | $23.38 | $23.38 | $21.84 | $22.00 | $22.00 | 21,948 |
| 2023-10-18 | $23.97 | $23.99 | $23.27 | $23.36 | $23.36 | 9,217 |
| 2023-10-17 | $24.40 | $24.87 | $24.21 | $24.51 | $24.51 | 18,129 |
| 2023-10-16 | $23.60 | $24.41 | $23.49 | $24.17 | $24.17 | 15,310 |
| 2023-10-13 | $24.41 | $24.41 | $23.03 | $23.14 | $23.14 | 10,153 |
| 2023-10-12 | $24.29 | $24.30 | $23.51 | $23.68 | $23.68 | 10,546 |
| 2023-10-11 | $24.38 | $24.72 | $24.07 | $24.41 | $24.41 | 12,315 |
| 2023-10-10 | $24.53 | $24.58 | $24.22 | $24.47 | $24.47 | 12,916 |
| 2023-10-09 | $23.19 | $24.31 | $23.19 | $24.06 | $24.06 | 18,119 |
| 2023-10-06 | $22.99 | $23.68 | $22.99 | $23.57 | $23.57 | 19,999 |
| 2023-10-05 | $21.65 | $22.94 | $21.63 | $22.41 | $22.41 | 30,976 |
| 2023-10-04 | $21.91 | $22.17 | $21.17 | $21.37 | $21.37 | 24,010 |
| 2023-10-03 | $23.61 | $23.61 | $21.79 | $22.15 | $22.15 | 32,359 |
| 2023-10-02 | $25.51 | $26.39 | $22.92 | $23.38 | $23.38 | 39,997 |
| 2023-09-29 | $25.80 | $26.00 | $25.43 | $25.88 | $25.88 | 13,277 |
| 2023-09-28 | $25.43 | $26.17 | $25.43 | $25.62 | $25.62 | 7,644 |
| 2023-09-27 | $25.16 | $25.52 | $24.97 | $25.21 | $25.21 | 17,552 |
| 2023-09-26 | $25.57 | $25.80 | $25.23 | $25.34 | $25.34 | 10,591 |
| 2023-09-25 | $25.24 | $26.03 | $25.20 | $25.66 | $25.66 | 12,572 |
| 2023-09-22 | $25.86 | $25.86 | $24.77 | $25.31 | $25.31 | 23,716 |
| 2023-09-21 | $26.32 | $26.38 | $25.82 | $25.89 | $25.89 | 11,679 |
| 2023-09-20 | $27.39 | $27.39 | $26.60 | $26.73 | $26.73 | 22,977 |
| 2023-09-19 | $27.30 | $27.53 | $26.62 | $26.83 | $26.83 | 15,679 |
| 2023-09-18 | $27.57 | $27.57 | $27.06 | $27.09 | $27.09 | 16,701 |
| 2023-09-15 | $26.65 | $27.78 | $26.35 | $27.60 | $27.60 | 82,660 |
| 2023-09-14 | $26.68 | $26.88 | $26.19 | $26.77 | $26.77 | 15,346 |
| 2023-09-13 | $27.12 | $27.12 | $26.34 | $26.35 | $26.35 | 13,792 |
| 2023-09-12 | $26.67 | $27.27 | $26.67 | $26.97 | $26.97 | 23,191 |
| 2023-09-11 | $27.20 | $27.22 | $26.61 | $26.88 | $26.88 | 15,524 |
| 2023-09-08 | $27.17 | $27.48 | $27.01 | $27.18 | $27.18 | 17,178 |
| 2023-09-07 | $27.35 | $27.70 | $27.12 | $27.32 | $27.32 | 38,675 |
| 2023-09-06 | $28.25 | $28.62 | $27.10 | $27.45 | $27.45 | 20,602 |
| 2023-09-05 | $29.93 | $30.14 | $28.53 | $28.59 | $28.59 | 37,625 |
| 2023-09-01 | $30.50 | $30.75 | $29.94 | $30.15 | $30.15 | 35,903 |
| 2023-08-31 | $30.08 | $30.65 | $30.08 | $30.26 | $30.26 | 21,435 |
| 2023-08-30 | $28.78 | $30.19 | $28.78 | $30.14 | $30.14 | 29,894 |
| 2023-08-29 | $29.86 | $29.86 | $28.40 | $28.95 | $28.95 | 97,310 |
| 2023-08-28 | $30.04 | $30.40 | $29.95 | $30.05 | $30.05 | 100,411 |
| 2023-08-25 | $30.50 | $30.51 | $29.87 | $29.96 | $29.96 | 48,158 |
| 2023-08-24 | $29.24 | $30.50 | $29.24 | $30.12 | $30.12 | 16,287 |
| 2023-08-23 | $29.66 | $29.71 | $29.17 | $29.29 | $29.29 | 14,043 |
| 2023-08-22 | $30.46 | $30.46 | $29.46 | $29.47 | $29.47 | 12,134 |
| 2023-08-21 | $30.38 | $30.49 | $29.94 | $30.15 | $30.15 | 17,046 |
| 2023-08-18 | $29.53 | $30.48 | $29.53 | $30.04 | $30.04 | 33,320 |
| 2023-08-17 | $30.26 | $30.42 | $29.90 | $29.96 | $29.96 | 15,800 |
| 2023-08-16 | $29.94 | $30.71 | $29.94 | $30.15 | $30.15 | 40,081 |
| 2023-08-15 | $30.45 | $30.45 | $29.99 | $30.13 | $30.13 | 29,891 |
| 2023-08-14 | $30.97 | $30.97 | $30.41 | $30.50 | $30.50 | 30,091 |
| 2023-08-11 | $30.99 | $31.44 | $30.59 | $30.67 | $30.67 | 17,853 |
| 2023-08-10 | $32.81 | $32.81 | $31.20 | $31.23 | $31.23 | 39,708 |
| 2023-08-09 | $32.64 | $33.42 | $31.79 | $31.99 | $31.99 | 28,477 |
| 2023-08-08 | $32.78 | $33.79 | $32.46 | $32.51 | $32.51 | 59,234 |
| 2023-08-07 | $33.69 | $34.28 | $33.07 | $33.73 | $33.73 | 24,641 |
| 2023-08-04 | $33.79 | $33.91 | $32.89 | $33.67 | $33.67 | 16,749 |
| 2023-08-03 | $35.79 | $35.79 | $31.76 | $32.82 | $32.82 | 37,491 |
| 2023-08-02 | $34.42 | $35.24 | $34.26 | $34.50 | $34.50 | 25,043 |
| 2023-08-01 | $33.45 | $35.10 | $33.45 | $35.07 | $35.07 | 40,807 |
| 2023-07-31 | $34.53 | $34.53 | $33.39 | $33.76 | $33.76 | 21,883 |
| 2023-07-28 | $34.33 | $34.57 | $34.20 | $34.36 | $34.36 | 13,151 |
| 2023-07-27 | $34.83 | $35.04 | $33.81 | $34.15 | $34.15 | 15,947 |
| 2023-07-26 | $34.53 | $35.14 | $34.31 | $34.51 | $34.51 | 18,701 |
| 2023-07-25 | $34.79 | $35.24 | $34.44 | $34.49 | $34.49 | 18,861 |
| 2023-07-24 | $34.12 | $35.52 | $33.99 | $34.94 | $34.94 | 44,139 |
| 2023-07-21 | $34.00 | $34.40 | $33.34 | $34.16 | $34.16 | 38,998 |
| 2023-07-20 | $33.51 | $33.90 | $33.20 | $33.70 | $33.70 | 56,170 |
| 2023-07-19 | $31.95 | $34.24 | $31.95 | $33.35 | $33.35 | 58,277 |
| 2023-07-18 | $30.32 | $31.98 | $30.00 | $31.95 | $31.95 | 56,411 |
| 2023-07-17 | $29.24 | $30.62 | $29.24 | $30.01 | $30.01 | 37,860 |
| 2023-07-14 | $29.98 | $30.44 | $29.23 | $29.56 | $29.56 | 16,500 |
| 2023-07-13 | $30.00 | $30.35 | $29.67 | $29.74 | $29.74 | 16,669 |
| 2023-07-12 | $30.29 | $30.29 | $28.80 | $29.90 | $29.90 | 26,980 |
| 2023-07-11 | $29.97 | $30.26 | $29.68 | $29.78 | $29.78 | 24,842 |
| 2023-07-10 | $30.31 | $30.51 | $29.64 | $30.00 | $30.00 | 27,601 |
| 2023-07-07 | $30.35 | $30.99 | $30.00 | $30.26 | $30.26 | 75,867 |
| 2023-07-06 | $30.14 | $30.49 | $29.25 | $30.23 | $30.23 | 40,876 |
| 2023-07-05 | $29.65 | $30.74 | $29.40 | $30.43 | $30.43 | 44,972 |
| 2023-07-03 | $29.75 | $30.56 | $29.75 | $29.91 | $29.91 | 15,968 |
| 2023-06-30 | $30.82 | $30.82 | $29.90 | $29.97 | $29.97 | 46,558 |
| 2023-06-29 | $30.30 | $30.95 | $30.21 | $30.69 | $30.69 | 44,667 |
| 2023-06-28 | $29.79 | $30.56 | $29.74 | $30.16 | $30.16 | 35,090 |
| 2023-06-27 | $29.29 | $30.31 | $29.09 | $29.92 | $29.92 | 27,727 |
| 2023-06-26 | $28.40 | $29.82 | $28.40 | $29.23 | $29.23 | 47,329 |
| 2023-06-23 | $31.20 | $31.30 | $27.90 | $28.72 | $28.72 | 866,706 |
| 2023-06-22 | $30.94 | $31.69 | $30.89 | $31.54 | $31.54 | 47,313 |
| 2023-06-21 | $30.49 | $31.45 | $30.35 | $31.45 | $31.45 | 57,201 |
| 2023-06-20 | $29.79 | $30.50 | $29.57 | $30.50 | $30.50 | 52,455 |
| 2023-06-16 | $30.22 | $30.22 | $29.37 | $29.44 | $29.44 | 29,301 |
| 2023-06-15 | $30.75 | $30.75 | $30.20 | $30.49 | $30.49 | 24,382 |
| 2023-06-14 | $30.51 | $30.80 | $29.72 | $29.96 | $29.96 | 32,247 |
| 2023-06-13 | $30.23 | $30.75 | $29.69 | $29.81 | $29.81 | 52,044 |
| 2023-06-12 | $30.49 | $30.60 | $30.01 | $30.60 | $30.60 | 23,442 |
| 2023-06-09 | $29.89 | $30.59 | $29.89 | $30.37 | $30.37 | 22,154 |
| 2023-06-08 | $29.68 | $30.46 | $29.68 | $30.30 | $30.30 | 11,701 |
| 2023-06-07 | $29.37 | $30.07 | $29.37 | $29.85 | $29.85 | 32,754 |
| 2023-06-06 | $28.96 | $30.26 | $28.58 | $29.31 | $29.31 | 55,555 |
| 2023-06-05 | $29.05 | $29.79 | $29.05 | $29.67 | $29.67 | 18,500 |
| 2023-06-02 | $26.89 | $29.50 | $26.53 | $29.39 | $29.39 | 20,319 |
| 2023-06-01 | $26.47 | $26.50 | $26.08 | $26.26 | $26.26 | 29,975 |
| 2023-05-31 | $26.21 | $26.34 | $25.51 | $26.25 | $26.25 | 15,399 |
| 2023-05-30 | $26.49 | $26.49 | $25.48 | $26.06 | $26.06 | 12,891 |
| 2023-05-26 | $26.47 | $26.62 | $26.00 | $26.39 | $26.39 | 19,711 |
| 2023-05-25 | $26.34 | $26.44 | $26.00 | $26.27 | $26.27 | 15,219 |
| 2023-05-24 | $26.83 | $26.83 | $26.07 | $26.38 | $26.38 | 15,327 |
| 2023-05-23 | $26.93 | $28.18 | $26.54 | $27.13 | $27.13 | 21,333 |
| 2023-05-22 | $27.11 | $27.80 | $26.69 | $27.04 | $27.04 | 31,058 |
| 2023-05-19 | $27.48 | $28.46 | $26.56 | $26.79 | $26.79 | 18,987 |
| 2023-05-18 | $27.94 | $28.45 | $27.01 | $27.46 | $27.46 | 22,494 |
| 2023-05-17 | $27.68 | $28.32 | $27.66 | $28.09 | $28.09 | 42,167 |
| 2023-05-16 | $27.39 | $28.00 | $27.37 | $27.64 | $27.64 | 16,790 |
| 2023-05-15 | $27.21 | $28.25 | $27.21 | $27.80 | $27.80 | 26,553 |
| 2023-05-12 | $28.20 | $28.20 | $27.49 | $27.50 | $27.50 | 27,819 |
| 2023-05-11 | $27.84 | $28.22 | $27.34 | $27.77 | $27.77 | 18,065 |
| 2023-05-10 | $27.95 | $28.74 | $27.81 | $27.92 | $27.92 | 24,114 |
| 2023-05-09 | $29.15 | $29.15 | $28.15 | $28.15 | $28.15 | 30,539 |
| 2023-05-08 | $29.15 | $29.39 | $28.60 | $29.29 | $29.29 | 20,182 |
| 2023-05-05 | $28.18 | $29.00 | $28.18 | $28.88 | $28.88 | 17,408 |
| 2023-05-04 | $29.35 | $29.35 | $27.78 | $27.82 | $27.82 | 12,481 |
| 2023-05-03 | $28.65 | $29.09 | $28.34 | $28.36 | $28.36 | 27,638 |
| 2023-05-02 | $28.47 | $28.62 | $27.95 | $28.47 | $28.47 | 32,172 |
| 2023-05-01 | $29.27 | $29.41 | $28.15 | $28.49 | $28.49 | 20,619 |
| 2023-04-28 | $26.82 | $28.89 | $26.82 | $28.80 | $28.80 | 33,930 |
| 2023-04-27 | $27.48 | $27.55 | $26.71 | $26.85 | $26.85 | 25,092 |
| 2023-04-26 | $27.63 | $27.77 | $27.09 | $27.20 | $27.20 | 30,148 |
| 2023-04-25 | $29.56 | $29.56 | $27.49 | $27.66 | $27.66 | 19,647 |
| 2023-04-24 | $29.56 | $29.80 | $29.26 | $29.37 | $29.37 | 23,311 |
| 2023-04-21 | $30.48 | $30.48 | $29.20 | $29.41 | $29.41 | 32,801 |
| 2023-04-20 | $29.57 | $30.50 | $29.31 | $30.37 | $30.37 | 19,524 |
| 2023-04-19 | $29.50 | $30.04 | $29.10 | $29.90 | $29.90 | 24,745 |
| 2023-04-18 | $29.99 | $30.24 | $29.51 | $29.58 | $29.58 | 17,913 |
| 2023-04-17 | $29.14 | $30.00 | $29.14 | $30.00 | $30.00 | 37,025 |
| 2023-04-14 | $29.76 | $29.99 | $28.90 | $29.49 | $29.49 | 25,452 |
| 2023-04-13 | $29.15 | $29.49 | $28.71 | $29.37 | $29.37 | 30,817 |
| 2023-04-12 | $29.00 | $29.84 | $28.55 | $29.45 | $29.45 | 46,561 |
| 2023-04-11 | $28.36 | $29.00 | $28.07 | $28.88 | $28.88 | 24,804 |
| 2023-04-10 | $27.57 | $28.50 | $27.57 | $28.44 | $28.44 | 26,721 |
| 2023-04-06 | $27.10 | $27.89 | $27.09 | $27.45 | $27.45 | 16,922 |
| 2023-04-05 | $26.61 | $27.38 | $26.53 | $27.26 | $27.26 | 21,073 |
| 2023-04-04 | $27.25 | $27.25 | $26.39 | $26.95 | $26.95 | 18,747 |
| 2023-04-03 | $27.03 | $27.28 | $26.16 | $27.26 | $27.26 | 30,816 |
| 2023-03-31 | $26.34 | $27.12 | $26.24 | $27.12 | $27.12 | 20,368 |
| 2023-03-30 | $26.50 | $26.82 | $25.85 | $25.92 | $25.92 | 31,367 |
| 2023-03-29 | $25.78 | $26.63 | $25.67 | $26.59 | $26.59 | 28,569 |
| 2023-03-28 | $25.01 | $25.53 | $24.87 | $25.52 | $25.52 | 21,365 |
| 2023-03-27 | $25.40 | $25.40 | $24.98 | $25.03 | $25.03 | 16,025 |
| 2023-03-24 | $24.10 | $25.19 | $23.81 | $24.92 | $24.92 | 35,761 |
| 2023-03-23 | $25.02 | $25.69 | $23.90 | $24.16 | $24.16 | 39,290 |
| 2023-03-22 | $24.67 | $25.32 | $24.46 | $24.60 | $24.60 | 19,949 |
| 2023-03-21 | $24.27 | $25.00 | $24.16 | $24.59 | $24.59 | 26,505 |
| 2023-03-20 | $23.30 | $24.13 | $23.06 | $23.55 | $23.55 | 43,999 |
| 2023-03-17 | $24.54 | $25.19 | $22.50 | $23.00 | $23.00 | 74,487 |
| 2023-03-16 | $23.54 | $25.06 | $22.82 | $24.78 | $24.78 | 55,550 |
| 2023-03-15 | $24.90 | $24.90 | $23.08 | $23.74 | $23.74 | 55,964 |
| 2023-03-14 | $27.34 | $28.03 | $25.36 | $25.62 | $25.62 | 52,021 |
| 2023-03-13 | $27.82 | $28.66 | $26.54 | $26.54 | $26.54 | 42,730 |
| 2023-03-10 | $28.00 | $28.57 | $27.29 | $28.40 | $28.40 | 61,367 |
| 2023-03-09 | $29.60 | $29.71 | $28.43 | $28.47 | $28.47 | 39,007 |
| 2023-03-08 | $29.07 | $29.84 | $29.00 | $29.52 | $29.52 | 30,821 |
| 2023-03-07 | $31.56 | $31.57 | $28.99 | $29.28 | $29.28 | 35,439 |
| 2023-03-06 | $31.62 | $31.89 | $31.13 | $31.58 | $31.58 | 25,894 |
| 2023-03-03 | $31.13 | $31.80 | $30.54 | $31.48 | $31.48 | 28,806 |
| 2023-03-02 | $30.55 | $31.56 | $30.27 | $30.64 | $30.64 | 44,545 |
| 2023-03-01 | $32.18 | $32.18 | $30.47 | $30.82 | $30.82 | 44,945 |
| 2023-02-28 | $34.80 | $34.80 | $30.45 | $32.66 | $32.66 | 146,592 |
| 2023-02-27 | $36.60 | $36.97 | $35.87 | $36.22 | $36.22 | 24,135 |
| 2023-02-24 | $35.72 | $36.35 | $35.71 | $36.13 | $36.13 | 17,726 |
| 2023-02-23 | $35.56 | $36.20 | $35.45 | $36.03 | $36.03 | 44,787 |
| 2023-02-22 | $35.34 | $36.51 | $35.23 | $35.84 | $35.84 | 30,028 |
| 2023-02-21 | $35.48 | $35.55 | $34.93 | $35.45 | $35.45 | 18,323 |
| 2023-02-17 | $35.51 | $36.00 | $35.14 | $35.81 | $35.81 | 18,895 |
| 2023-02-16 | $35.80 | $36.36 | $35.46 | $35.86 | $35.86 | 14,459 |
| 2023-02-15 | $36.18 | $36.66 | $35.94 | $36.07 | $36.07 | 22,422 |
| 2023-02-14 | $36.14 | $36.63 | $35.57 | $36.26 | $36.26 | 23,683 |
| 2023-02-13 | $35.76 | $36.49 | $35.49 | $36.22 | $36.22 | 31,724 |
| 2023-02-10 | $35.82 | $35.83 | $35.15 | $35.55 | $35.55 | 30,942 |
| 2023-02-09 | $35.04 | $35.80 | $35.00 | $35.07 | $35.07 | 29,388 |
| 2023-02-08 | $35.91 | $35.91 | $34.61 | $35.22 | $35.22 | 19,976 |
| 2023-02-07 | $35.65 | $35.65 | $34.61 | $35.37 | $35.37 | 32,118 |
| 2023-02-06 | $36.00 | $36.15 | $34.43 | $34.70 | $34.70 | 42,366 |
| 2023-02-03 | $35.14 | $36.05 | $34.76 | $35.78 | $35.78 | 14,499 |
| 2023-02-02 | $35.34 | $36.00 | $35.07 | $35.39 | $35.39 | 24,735 |
| 2023-02-01 | $35.58 | $36.95 | $35.10 | $35.34 | $35.34 | 43,957 |
| 2023-01-31 | $34.44 | $36.00 | $33.45 | $36.00 | $36.00 | 49,978 |
| 2023-01-30 | $33.51 | $34.50 | $33.17 | $33.94 | $33.94 | 23,103 |
| 2023-01-27 | $33.90 | $34.14 | $33.20 | $33.99 | $33.99 | 12,617 |
| 2023-01-26 | $34.23 | $34.23 | $32.90 | $33.30 | $33.30 | 16,177 |
| 2023-01-25 | $33.85 | $34.30 | $32.91 | $33.47 | $33.47 | 20,330 |
| 2023-01-24 | $36.08 | $36.08 | $34.16 | $34.29 | $34.29 | 17,948 |
| 2023-01-23 | $36.48 | $36.53 | $35.59 | $35.73 | $35.73 | 24,811 |
| 2023-01-20 | $35.00 | $36.60 | $35.00 | $35.93 | $35.93 | 37,496 |
| 2023-01-19 | $34.36 | $34.96 | $34.20 | $34.96 | $34.96 | 33,827 |
| 2023-01-18 | $34.82 | $34.82 | $33.57 | $34.55 | $34.55 | 59,913 |
| 2023-01-17 | $33.69 | $34.71 | $33.36 | $34.62 | $34.62 | 34,740 |
| 2023-01-13 | $33.34 | $34.08 | $32.62 | $33.89 | $33.89 | 13,182 |
| 2023-01-12 | $33.93 | $34.59 | $33.67 | $33.67 | $33.67 | 14,673 |
| 2023-01-11 | $33.50 | $34.51 | $33.47 | $34.38 | $34.38 | 20,800 |
| 2023-01-10 | $32.23 | $33.72 | $31.89 | $33.08 | $33.08 | 28,607 |
| 2023-01-09 | $32.13 | $32.85 | $31.80 | $31.96 | $31.96 | 17,573 |
| 2023-01-06 | $31.80 | $32.61 | $31.80 | $32.23 | $32.23 | 9,641 |
| 2023-01-05 | $31.60 | $32.02 | $31.28 | $31.58 | $31.58 | 10,894 |
| 2023-01-04 | $31.55 | $32.45 | $31.15 | $31.83 | $31.83 | 14,469 |
| 2023-01-03 | $30.51 | $31.61 | $30.51 | $31.08 | $31.08 | 21,098 |
| 2022-12-30 | $30.95 | $30.95 | $30.19 | $30.58 | $30.58 | 17,480 |
| 2022-12-29 | $30.92 | $31.46 | $30.39 | $30.81 | $30.81 | 14,145 |
| 2022-12-28 | $31.54 | $31.68 | $30.46 | $30.46 | $30.46 | 17,198 |
| 2022-12-27 | $31.36 | $31.54 | $30.81 | $31.30 | $31.30 | 12,587 |
| 2022-12-23 | $30.62 | $31.93 | $30.62 | $31.42 | $31.42 | 12,701 |
| 2022-12-22 | $31.62 | $31.82 | $30.77 | $31.35 | $31.35 | 11,865 |
| 2022-12-21 | $31.74 | $32.31 | $31.42 | $31.72 | $31.72 | 19,851 |
| 2022-12-20 | $31.30 | $31.58 | $30.98 | $31.56 | $31.56 | 20,478 |
| 2022-12-19 | $31.96 | $32.18 | $31.15 | $31.66 | $31.66 | 20,472 |
| 2022-12-16 | $31.84 | $32.20 | $31.00 | $31.85 | $31.85 | 88,517 |
| 2022-12-15 | $32.69 | $32.71 | $31.84 | $32.48 | $32.48 | 29,459 |
| 2022-12-14 | $32.97 | $33.48 | $32.69 | $33.09 | $33.09 | 21,110 |
| 2022-12-13 | $33.76 | $34.08 | $32.26 | $33.21 | $33.21 | 32,474 |
| 2022-12-12 | $33.64 | $33.64 | $33.00 | $33.30 | $33.30 | 31,897 |
| 2022-12-09 | $33.60 | $33.93 | $32.68 | $33.49 | $33.49 | 33,961 |
| 2022-12-08 | $33.37 | $33.91 | $32.94 | $33.48 | $33.48 | 18,340 |
| 2022-12-07 | $32.90 | $33.46 | $32.47 | $33.15 | $33.15 | 44,610 |
| 2022-12-06 | $33.20 | $33.39 | $31.92 | $32.89 | $32.89 | 30,488 |
| 2022-12-05 | $34.64 | $34.64 | $32.65 | $33.06 | $33.06 | 23,913 |
| 2022-12-02 | $34.95 | $35.10 | $34.40 | $34.73 | $34.73 | 23,391 |
| 2022-12-01 | $34.13 | $35.61 | $33.75 | $34.94 | $34.94 | 29,856 |
| 2022-11-30 | $33.95 | $34.10 | $33.02 | $33.74 | $33.74 | 26,445 |
| 2022-11-29 | $34.50 | $34.75 | $33.78 | $34.01 | $34.01 | 19,780 |
| 2022-11-28 | $34.47 | $34.82 | $34.02 | $34.15 | $34.15 | 44,942 |
| 2022-11-25 | $33.97 | $34.68 | $33.97 | $34.65 | $34.65 | 3,428 |
| 2022-11-23 | $34.06 | $34.33 | $33.67 | $33.97 | $33.97 | 12,153 |
| 2022-11-22 | $34.04 | $34.18 | $33.29 | $33.99 | $33.99 | 12,083 |
| 2022-11-21 | $33.26 | $34.21 | $33.02 | $33.56 | $33.56 | 95,525 |
| 2022-11-18 | $33.50 | $33.70 | $32.73 | $33.18 | $33.18 | 19,863 |
| 2022-11-17 | $34.34 | $34.34 | $32.35 | $33.66 | $33.66 | 35,356 |
| 2022-11-16 | $34.32 | $34.35 | $33.25 | $34.11 | $34.11 | 21,254 |
| 2022-11-15 | $35.81 | $36.00 | $34.15 | $34.75 | $34.75 | 88,696 |
| 2022-11-14 | $35.54 | $36.32 | $35.11 | $35.24 | $35.24 | 33,436 |
| 2022-11-11 | $35.35 | $35.98 | $35.28 | $35.54 | $35.54 | 22,541 |
| 2022-11-10 | $35.91 | $36.33 | $34.88 | $35.35 | $35.35 | 28,700 |
| 2022-11-09 | $36.01 | $36.01 | $34.83 | $34.88 | $34.88 | 20,255 |
| 2022-11-08 | $36.00 | $36.50 | $34.96 | $36.00 | $36.00 | 46,422 |
| 2022-11-07 | $36.50 | $37.03 | $35.99 | $36.30 | $36.30 | 64,306 |
| 2022-11-04 | $35.27 | $37.17 | $35.21 | $37.05 | $37.05 | 57,415 |
| 2022-11-03 | $31.50 | $36.41 | $31.50 | $34.50 | $34.50 | 139,753 |
| 2022-11-02 | $30.25 | $30.60 | $29.50 | $29.81 | $29.81 | 34,929 |
| 2022-11-01 | $31.80 | $32.01 | $29.76 | $30.38 | $30.38 | 66,137 |
| 2022-10-31 | $30.67 | $32.00 | $30.67 | $31.24 | $31.24 | 47,382 |
| 2022-10-28 | $29.51 | $31.00 | $29.03 | $30.89 | $30.89 | 73,410 |
| 2022-10-27 | $29.30 | $30.39 | $29.28 | $29.41 | $29.41 | 47,526 |
| 2022-10-26 | $28.92 | $29.19 | $28.50 | $29.00 | $29.00 | 34,239 |
| 2022-10-25 | $29.04 | $29.04 | $28.28 | $28.62 | $28.62 | 65,633 |
| 2022-10-24 | $28.63 | $29.40 | $28.32 | $29.20 | $29.20 | 38,238 |
| 2022-10-21 | $27.62 | $28.77 | $27.62 | $28.49 | $28.49 | 37,847 |
| 2022-10-20 | $27.00 | $27.83 | $27.00 | $27.79 | $27.79 | 45,284 |
| 2022-10-19 | $28.93 | $28.93 | $26.95 | $27.37 | $27.37 | 61,463 |
| 2022-10-18 | $27.40 | $29.40 | $27.40 | $29.40 | $29.40 | 74,623 |
| 2022-10-17 | $26.70 | $27.35 | $26.53 | $27.15 | $27.15 | 56,231 |
| 2022-10-14 | $26.61 | $27.63 | $26.19 | $26.38 | $26.38 | 55,505 |
| 2022-10-13 | $24.99 | $27.25 | $24.74 | $26.83 | $26.83 | 46,161 |
| 2022-10-12 | $25.38 | $26.22 | $25.12 | $25.73 | $25.73 | 51,062 |
| 2022-10-11 | $24.12 | $26.31 | $23.34 | $25.60 | $25.60 | 68,115 |
| 2022-10-10 | $23.87 | $24.86 | $23.66 | $24.23 | $24.23 | 44,325 |
| 2022-10-07 | $23.43 | $24.25 | $23.07 | $23.98 | $23.98 | 52,501 |
| 2022-10-06 | $24.04 | $24.16 | $23.50 | $23.75 | $23.75 | 40,551 |
| 2022-10-05 | $23.58 | $24.61 | $23.58 | $24.33 | $24.33 | 25,284 |
| 2022-10-04 | $23.87 | $24.87 | $23.87 | $24.62 | $24.62 | 88,348 |
| 2022-10-03 | $23.06 | $24.01 | $22.65 | $23.43 | $23.43 | 59,951 |
| 2022-09-30 | $23.30 | $24.05 | $23.16 | $23.27 | $23.27 | 54,637 |
| 2022-09-29 | $24.51 | $24.59 | $23.03 | $23.43 | $23.43 | 79,902 |
| 2022-09-28 | $25.28 | $25.83 | $24.86 | $24.91 | $24.91 | 54,516 |
| 2022-09-27 | $25.66 | $25.66 | $25.01 | $25.30 | $25.30 | 63,920 |
| 2022-09-26 | $26.71 | $27.19 | $25.08 | $25.24 | $25.24 | 84,119 |
| 2022-09-23 | $26.25 | $26.77 | $25.05 | $26.72 | $26.72 | 64,860 |
| 2022-09-22 | $28.26 | $28.80 | $26.22 | $26.32 | $26.32 | 99,974 |
| 2022-09-21 | $28.39 | $29.65 | $28.16 | $28.45 | $28.45 | 58,818 |
| 2022-09-20 | $28.27 | $28.95 | $27.82 | $28.25 | $28.25 | 99,631 |
| 2022-09-19 | $27.30 | $29.39 | $27.30 | $29.20 | $29.20 | 79,275 |
| 2022-09-16 | $28.02 | $28.44 | $27.35 | $27.74 | $27.74 | 156,460 |
| 2022-09-15 | $27.51 | $28.94 | $27.23 | $28.37 | $28.37 | 89,956 |
| 2022-09-14 | $26.57 | $28.30 | $26.57 | $27.91 | $27.91 | 91,941 |
| 2022-09-13 | $26.65 | $27.26 | $26.40 | $26.97 | $26.97 | 57,203 |
| 2022-09-12 | $26.63 | $27.38 | $26.20 | $27.21 | $27.21 | 104,016 |
| 2022-09-09 | $25.98 | $26.65 | $25.82 | $26.50 | $26.50 | 71,256 |
| 2022-09-08 | $25.17 | $26.17 | $24.87 | $25.70 | $25.70 | 60,652 |
| 2022-09-07 | $24.31 | $25.65 | $24.17 | $25.46 | $25.46 | 63,027 |
| 2022-09-06 | $26.31 | $26.31 | $24.08 | $24.26 | $24.26 | 80,705 |
| 2022-09-02 | $26.62 | $26.79 | $25.88 | $26.14 | $26.14 | 84,132 |
| 2022-09-01 | $26.26 | $26.47 | $25.67 | $26.14 | $26.14 | 76,186 |
| 2022-08-31 | $26.99 | $27.30 | $26.04 | $26.18 | $26.18 | 91,104 |
| 2022-08-30 | $29.04 | $30.04 | $28.05 | $28.24 | $28.24 | 62,876 |
| 2022-08-29 | $29.42 | $29.83 | $28.82 | $28.99 | $28.99 | 42,747 |
| 2022-08-26 | $29.56 | $29.97 | $29.11 | $29.40 | $29.40 | 32,375 |
| 2022-08-25 | $30.20 | $30.31 | $29.55 | $29.89 | $29.89 | 60,451 |
| 2022-08-24 | $29.47 | $30.15 | $29.47 | $30.15 | $30.15 | 49,098 |
| 2022-08-23 | $28.90 | $29.90 | $28.90 | $29.67 | $29.67 | 52,167 |
| 2022-08-22 | $29.20 | $29.38 | $28.57 | $29.05 | $29.05 | 44,267 |
| 2022-08-19 | $29.88 | $30.09 | $29.42 | $29.80 | $29.80 | 64,913 |
| 2022-08-18 | $29.86 | $30.10 | $29.58 | $30.10 | $30.10 | 93,955 |
| 2022-08-17 | $29.03 | $30.26 | $28.87 | $29.72 | $29.72 | 60,159 |
| 2022-08-16 | $29.71 | $30.10 | $29.18 | $29.33 | $29.33 | 52,477 |
| 2022-08-15 | $29.26 | $29.95 | $28.54 | $29.70 | $29.70 | 60,394 |
| 2022-08-12 | $29.25 | $29.46 | $28.96 | $29.46 | $29.46 | 48,284 |
| 2022-08-11 | $28.83 | $29.56 | $28.83 | $29.07 | $29.07 | 66,642 |
| 2022-08-10 | $28.31 | $29.80 | $28.31 | $28.81 | $28.81 | 99,526 |
| 2022-08-09 | $28.50 | $28.50 | $27.53 | $27.70 | $27.70 | 86,739 |
| 2022-08-08 | $28.33 | $29.55 | $28.15 | $28.63 | $28.63 | 104,769 |
| 2022-08-05 | $27.75 | $28.99 | $27.47 | $28.18 | $28.18 | 136,127 |
| 2022-08-04 | $35.00 | $35.00 | $26.73 | $28.15 | $28.15 | 302,399 |
| 2022-08-03 | $34.94 | $35.75 | $34.94 | $35.21 | $35.21 | 100,700 |
| 2022-08-02 | $34.89 | $35.34 | $34.47 | $34.90 | $34.90 | 68,411 |
| 2022-08-01 | $34.12 | $35.79 | $33.78 | $35.12 | $35.12 | 118,327 |
| 2022-07-29 | $34.61 | $35.00 | $34.29 | $34.30 | $34.30 | 101,407 |
| 2022-07-28 | $33.66 | $34.72 | $33.47 | $34.63 | $34.63 | 67,761 |
| 2022-07-27 | $33.53 | $33.95 | $33.24 | $33.40 | $33.40 | 72,792 |
| 2022-07-26 | $33.74 | $33.98 | $33.11 | $33.26 | $33.26 | 74,398 |
| 2022-07-25 | $33.77 | $33.94 | $33.29 | $33.78 | $33.78 | 63,918 |
| 2022-07-22 | $33.47 | $34.10 | $33.25 | $33.51 | $33.51 | 80,600 |
| 2022-07-21 | $32.93 | $33.50 | $32.77 | $33.21 | $33.21 | 86,240 |
| 2022-07-20 | $32.60 | $32.85 | $32.24 | $32.75 | $32.75 | 76,731 |
| 2022-07-19 | $31.55 | $32.79 | $31.42 | $32.50 | $32.50 | 115,229 |
| 2022-07-18 | $30.75 | $31.51 | $30.46 | $31.20 | $31.20 | 115,337 |
| 2022-07-15 | $29.16 | $30.95 | $29.16 | $30.56 | $30.56 | 101,408 |
| 2022-07-14 | $28.69 | $29.34 | $28.39 | $28.77 | $28.77 | 53,961 |
| 2022-07-13 | $28.08 | $29.39 | $28.08 | $29.12 | $29.12 | 65,413 |
| 2022-07-12 | $28.08 | $29.15 | $28.08 | $28.66 | $28.66 | 117,078 |
| 2022-07-11 | $28.82 | $29.26 | $28.12 | $28.23 | $28.23 | 67,197 |
| 2022-07-08 | $28.32 | $29.46 | $28.12 | $28.98 | $28.98 | 88,504 |
| 2022-07-07 | $27.12 | $28.90 | $27.12 | $28.22 | $28.22 | 117,901 |
| 2022-07-06 | $27.19 | $27.75 | $26.44 | $26.73 | $26.73 | 83,495 |
| 2022-07-05 | $26.87 | $27.81 | $26.47 | $27.45 | $27.45 | 126,434 |
| 2022-07-01 | $27.43 | $27.87 | $26.85 | $27.49 | $27.49 | 104,986 |
| 2022-06-30 | $26.88 | $27.88 | $25.90 | $27.40 | $27.40 | 85,308 |
| 2022-06-29 | $26.62 | $27.59 | $25.92 | $27.55 | $27.55 | 85,864 |
| 2022-06-28 | $27.02 | $27.42 | $26.64 | $26.70 | $26.70 | 91,669 |
| 2022-06-27 | $26.23 | $27.66 | $26.15 | $26.50 | $26.50 | 113,924 |
| 2022-06-24 | $24.72 | $27.20 | $24.45 | $25.94 | $25.94 | 1,026,324 |
| 2022-06-23 | $23.71 | $24.85 | $23.67 | $24.77 | $24.77 | 88,299 |
| 2022-06-22 | $23.33 | $23.81 | $22.77 | $23.72 | $23.72 | 103,093 |
| 2022-06-21 | $23.33 | $24.26 | $22.96 | $23.50 | $23.50 | 175,211 |
| 2022-06-17 | $23.23 | $23.23 | $22.25 | $22.93 | $22.93 | 91,963 |
| 2022-06-16 | $24.37 | $24.37 | $22.69 | $22.99 | $22.99 | 229,750 |
| 2022-06-15 | $25.12 | $25.22 | $24.52 | $25.01 | $25.01 | 58,034 |
| 2022-06-14 | $24.25 | $24.93 | $24.24 | $24.89 | $24.89 | 43,260 |
| 2022-06-13 | $26.05 | $26.05 | $24.04 | $24.25 | $24.25 | 132,147 |
| 2022-06-10 | $27.58 | $27.83 | $26.51 | $26.80 | $26.80 | 121,417 |
| 2022-06-09 | $28.30 | $28.65 | $27.99 | $28.10 | $28.10 | 59,063 |
| 2022-06-08 | $28.83 | $28.83 | $27.57 | $28.56 | $28.56 | 51,765 |
| 2022-06-07 | $28.40 | $29.00 | $28.40 | $29.00 | $29.00 | 80,124 |
| 2022-06-06 | $29.14 | $29.69 | $28.51 | $28.83 | $28.83 | 106,865 |
| 2022-06-03 | $28.45 | $29.50 | $28.37 | $29.27 | $29.27 | 88,357 |
| 2022-06-02 | $28.81 | $29.20 | $27.49 | $28.66 | $28.66 | 83,876 |
| 2022-06-01 | $27.87 | $28.84 | $27.15 | $28.50 | $28.50 | 96,364 |
| 2022-05-31 | $26.58 | $28.50 | $26.58 | $27.98 | $27.98 | 118,477 |
| 2022-05-27 | $27.03 | $27.42 | $26.15 | $26.42 | $26.42 | 72,761 |
| 2022-05-26 | $25.76 | $26.96 | $25.59 | $26.90 | $26.90 | 100,077 |
| 2022-05-25 | $25.09 | $25.40 | $24.88 | $25.18 | $25.18 | 64,718 |
| 2022-05-24 | $26.18 | $26.18 | $24.76 | $25.24 | $25.24 | 90,328 |
| 2022-05-23 | $23.99 | $26.10 | $23.94 | $25.92 | $25.92 | 141,228 |
| 2022-05-20 | $23.34 | $23.34 | $22.50 | $23.11 | $23.11 | 45,525 |
| 2022-05-19 | $22.61 | $23.68 | $22.61 | $22.97 | $22.97 | 59,613 |
| 2022-05-18 | $22.00 | $23.23 | $21.78 | $22.95 | $22.95 | 67,923 |
| 2022-05-17 | $22.31 | $22.71 | $22.13 | $22.35 | $22.35 | 54,092 |
| 2022-05-16 | $22.62 | $22.78 | $21.68 | $21.83 | $21.83 | 47,212 |
| 2022-05-13 | $21.82 | $22.65 | $21.66 | $22.54 | $22.54 | 79,673 |
| 2022-05-12 | $21.30 | $21.89 | $20.51 | $21.80 | $21.80 | 78,442 |
| 2022-05-11 | $22.58 | $22.90 | $21.33 | $21.61 | $21.61 | 68,066 |
| 2022-05-10 | $22.82 | $23.34 | $21.94 | $22.80 | $22.80 | 170,514 |
| 2022-05-09 | $23.18 | $23.29 | $21.86 | $22.53 | $22.53 | 86,346 |
| 2022-05-06 | $22.57 | $23.84 | $22.12 | $23.73 | $23.73 | 108,539 |
| 2022-05-05 | $22.54 | $22.93 | $21.36 | $22.87 | $22.87 | 171,243 |
| 2022-05-04 | $21.66 | $22.10 | $20.64 | $22.06 | $22.06 | 128,251 |
| 2022-05-03 | $20.48 | $21.97 | $20.16 | $21.69 | $21.69 | 180,097 |
| 2022-05-02 | $20.59 | $20.79 | $19.64 | $20.23 | $20.23 | 103,483 |
| 2022-04-29 | $20.90 | $22.13 | $20.80 | $20.80 | $20.80 | 192,212 |
| 2022-04-28 | $21.00 | $21.95 | $20.02 | $21.33 | $21.33 | 397,023 |
| 2022-04-27 | $18.11 | $18.35 | $17.76 | $17.99 | $17.99 | 85,084 |
| 2022-04-26 | $18.45 | $18.46 | $17.87 | $18.26 | $18.26 | 106,258 |
| 2022-04-25 | $18.65 | $18.88 | $18.18 | $18.56 | $18.56 | 70,205 |
| 2022-04-22 | $19.27 | $19.61 | $18.65 | $18.83 | $18.83 | 78,729 |
| 2022-04-21 | $20.48 | $20.48 | $19.26 | $19.29 | $19.29 | 102,105 |
| 2022-04-20 | $20.00 | $20.96 | $19.93 | $20.26 | $20.26 | 77,955 |
| 2022-04-19 | $20.55 | $20.55 | $19.85 | $19.86 | $19.86 | 110,619 |
| 2022-04-18 | $20.82 | $20.94 | $20.35 | $20.57 | $20.57 | 57,564 |
| 2022-04-14 | $21.24 | $21.66 | $20.71 | $20.80 | $20.80 | 78,592 |
| 2022-04-13 | $20.35 | $21.44 | $20.31 | $21.21 | $21.21 | 50,300 |
| 2022-04-12 | $21.02 | $21.02 | $20.30 | $20.37 | $20.37 | 45,946 |
| 2022-04-11 | $21.50 | $21.97 | $20.70 | $20.75 | $20.75 | 80,421 |
| 2022-04-08 | $20.25 | $21.83 | $20.25 | $21.61 | $21.61 | 82,353 |
| 2022-04-07 | $21.35 | $21.35 | $20.10 | $20.17 | $20.17 | 106,881 |
| 2022-04-06 | $22.00 | $22.17 | $21.23 | $21.30 | $21.30 | 83,361 |
| 2022-04-05 | $23.66 | $23.75 | $22.00 | $22.16 | $22.16 | 80,098 |
| 2022-04-04 | $24.15 | $24.15 | $23.45 | $23.46 | $23.46 | 92,978 |
| 2022-04-01 | $24.07 | $24.38 | $23.57 | $24.25 | $24.25 | 41,969 |
| 2022-03-31 | $24.18 | $24.22 | $23.75 | $23.76 | $23.76 | 37,482 |
| 2022-03-30 | $24.76 | $24.82 | $24.18 | $24.18 | $24.18 | 48,423 |
| 2022-03-29 | $24.67 | $25.11 | $24.19 | $24.91 | $24.91 | 51,276 |
| 2022-03-28 | $24.75 | $24.75 | $23.55 | $24.36 | $24.36 | 68,170 |
| 2022-03-25 | $24.84 | $25.12 | $24.60 | $24.93 | $24.93 | 36,232 |
| 2022-03-24 | $25.01 | $25.50 | $24.85 | $25.01 | $25.01 | 33,446 |
| 2022-03-23 | $25.32 | $25.79 | $25.05 | $25.16 | $25.16 | 41,321 |
| 2022-03-22 | $24.77 | $25.73 | $24.73 | $25.63 | $25.63 | 56,334 |
| 2022-03-21 | $25.26 | $25.26 | $24.27 | $24.62 | $24.62 | 46,144 |
| 2022-03-18 | $25.24 | $25.54 | $24.97 | $25.39 | $25.39 | 61,587 |
| 2022-03-17 | $25.16 | $25.32 | $24.56 | $25.27 | $25.27 | 41,636 |
| 2022-03-16 | $24.37 | $25.25 | $24.05 | $24.97 | $24.97 | 57,983 |
| 2022-03-15 | $23.92 | $24.43 | $23.66 | $23.92 | $23.92 | 34,634 |
| 2022-03-14 | $24.57 | $24.57 | $23.62 | $23.92 | $23.92 | 48,427 |
| 2022-03-11 | $25.00 | $25.00 | $24.30 | $24.38 | $24.38 | 49,812 |
| 2022-03-10 | $25.40 | $26.14 | $24.76 | $24.97 | $24.97 | 62,601 |
| 2022-03-09 | $26.35 | $27.40 | $25.46 | $25.79 | $25.79 | 48,697 |
| 2022-03-08 | $25.51 | $27.04 | $25.16 | $25.82 | $25.82 | 83,889 |
| 2022-03-07 | $26.80 | $26.80 | $25.21 | $25.21 | $25.21 | 79,828 |
| 2022-03-04 | $27.17 | $27.29 | $26.43 | $26.80 | $26.80 | 55,661 |
| 2022-03-03 | $27.55 | $27.62 | $26.64 | $27.37 | $27.37 | 99,579 |
| 2022-03-02 | $26.81 | $28.29 | $26.81 | $28.07 | $28.07 | 47,441 |
| 2022-03-01 | $28.46 | $28.46 | $26.22 | $26.77 | $26.77 | 103,236 |
| 2022-02-28 | $32.21 | $32.30 | $27.60 | $28.63 | $28.63 | 102,909 |
| 2022-02-25 | $34.65 | $35.06 | $31.72 | $32.01 | $32.01 | 63,419 |
| 2022-02-24 | $34.00 | $35.41 | $33.50 | $35.17 | $35.17 | 34,401 |
| 2022-02-23 | $34.50 | $34.64 | $34.00 | $34.14 | $34.14 | 20,926 |
| 2022-02-22 | $35.11 | $35.40 | $34.15 | $34.27 | $34.27 | 39,567 |
| 2022-02-18 | $34.91 | $36.02 | $34.91 | $35.31 | $35.31 | 17,027 |
| 2022-02-17 | $35.94 | $35.99 | $35.32 | $35.40 | $35.40 | 20,657 |
| 2022-02-16 | $36.08 | $36.21 | $35.68 | $35.98 | $35.98 | 12,778 |
| 2022-02-15 | $35.27 | $36.71 | $35.27 | $36.15 | $36.15 | 15,665 |
| 2022-02-14 | $35.19 | $35.78 | $34.80 | $35.15 | $35.15 | 17,166 |
| 2022-02-11 | $35.33 | $36.06 | $35.04 | $35.36 | $35.36 | 19,987 |
| 2022-02-10 | $35.36 | $36.50 | $34.87 | $35.16 | $35.16 | 29,492 |
| 2022-02-09 | $35.66 | $36.32 | $35.33 | $35.78 | $35.78 | 26,294 |
| 2022-02-08 | $35.42 | $36.09 | $35.11 | $35.58 | $35.58 | 33,439 |
| 2022-02-07 | $35.00 | $36.21 | $35.00 | $35.58 | $35.58 | 29,987 |
| 2022-02-04 | $34.25 | $35.40 | $34.00 | $35.03 | $35.03 | 51,924 |
| 2022-02-03 | $36.15 | $36.88 | $34.25 | $34.53 | $34.53 | 41,544 |
| 2022-02-02 | $37.00 | $37.00 | $35.93 | $36.43 | $36.43 | 25,817 |
| 2022-02-01 | $35.46 | $37.68 | $35.46 | $37.12 | $37.12 | 33,193 |
| 2022-01-31 | $35.55 | $37.01 | $35.20 | $36.68 | $36.68 | 29,573 |
| 2022-01-28 | $35.55 | $36.04 | $35.02 | $35.98 | $35.98 | 31,514 |
| 2022-01-27 | $37.55 | $37.55 | $35.52 | $35.63 | $35.63 | 43,259 |
| 2022-01-26 | $38.09 | $39.42 | $36.70 | $37.47 | $37.47 | 29,521 |
| 2022-01-25 | $36.23 | $38.16 | $35.90 | $37.92 | $37.92 | 41,193 |
| 2022-01-24 | $36.80 | $37.38 | $36.02 | $36.51 | $36.51 | 69,861 |
| 2022-01-21 | $37.91 | $38.07 | $37.00 | $37.74 | $37.74 | 48,352 |
| 2022-01-20 | $38.86 | $39.69 | $37.90 | $38.16 | $38.16 | 22,615 |
| 2022-01-19 | $40.28 | $40.28 | $38.65 | $39.15 | $39.15 | 26,142 |
| 2022-01-18 | $40.78 | $40.78 | $39.67 | $40.05 | $40.05 | 43,738 |
| 2022-01-14 | $40.33 | $40.81 | $40.25 | $40.67 | $40.67 | 26,144 |
| 2022-01-13 | $40.64 | $41.16 | $40.19 | $40.60 | $40.60 | 22,953 |
| 2022-01-12 | $41.25 | $41.25 | $40.07 | $40.23 | $40.23 | 29,829 |
| 2022-01-11 | $39.73 | $41.14 | $39.73 | $40.82 | $40.82 | 28,139 |
| 2022-01-10 | $40.36 | $40.49 | $39.05 | $39.55 | $39.55 | 61,273 |
| 2022-01-07 | $40.25 | $41.92 | $39.47 | $41.30 | $41.30 | 46,539 |
| 2022-01-06 | $40.44 | $41.32 | $40.09 | $40.20 | $40.20 | 28,747 |
| 2022-01-05 | $40.59 | $41.58 | $40.42 | $40.55 | $40.55 | 68,240 |
| 2022-01-04 | $40.19 | $41.10 | $39.46 | $40.89 | $40.89 | 127,426 |
| 2022-01-03 | $40.11 | $40.98 | $39.85 | $40.27 | $40.27 | 48,144 |
| 2021-12-31 | $39.90 | $40.20 | $39.40 | $39.97 | $39.97 | 42,802 |
| 2021-12-30 | $40.36 | $40.78 | $40.11 | $40.29 | $40.29 | 23,784 |
| 2021-12-29 | $40.07 | $41.01 | $40.07 | $40.59 | $40.59 | 35,786 |
| 2021-12-28 | $39.11 | $40.47 | $39.11 | $40.07 | $40.07 | 36,280 |
| 2021-12-27 | $40.03 | $40.04 | $38.93 | $39.11 | $39.11 | 73,229 |
| 2021-12-23 | $39.87 | $40.06 | $39.41 | $39.52 | $39.52 | 43,175 |
| 2021-12-22 | $38.52 | $39.93 | $38.52 | $39.87 | $39.87 | 58,997 |
| 2021-12-21 | $37.14 | $38.98 | $37.14 | $38.52 | $38.52 | 32,327 |
| 2021-12-20 | $36.82 | $37.23 | $35.53 | $37.13 | $37.13 | 42,903 |
| 2021-12-17 | $36.41 | $37.48 | $35.98 | $37.05 | $37.05 | 51,964 |
| 2021-12-16 | $36.83 | $38.09 | $36.51 | $36.68 | $36.68 | 32,984 |
| 2021-12-15 | $36.75 | $36.89 | $35.51 | $36.66 | $36.66 | 29,846 |
| 2021-12-14 | $37.26 | $38.67 | $36.69 | $36.84 | $36.84 | 54,676 |
| 2021-12-13 | $39.09 | $39.32 | $36.57 | $37.24 | $37.24 | 56,807 |
| 2021-12-10 | $38.66 | $39.28 | $38.07 | $38.28 | $38.28 | 158,097 |
| 2021-12-09 | $36.23 | $38.72 | $36.23 | $38.65 | $38.65 | 134,072 |
| 2021-12-08 | $36.72 | $36.96 | $35.74 | $36.53 | $36.53 | 59,752 |
| 2021-12-07 | $36.03 | $37.08 | $35.67 | $36.19 | $36.19 | 59,698 |
| 2021-12-06 | $35.19 | $36.87 | $35.19 | $35.40 | $35.40 | 72,806 |
| 2021-12-03 | $35.42 | $35.49 | $34.26 | $34.53 | $34.53 | 63,234 |
| 2021-12-02 | $33.58 | $35.30 | $33.54 | $35.12 | $35.12 | 83,906 |
| 2021-12-01 | $32.85 | $33.62 | $31.85 | $33.26 | $33.26 | 87,776 |
| 2021-11-30 | $31.21 | $32.35 | $30.95 | $31.88 | $31.88 | 68,417 |
| 2021-11-29 | $32.64 | $32.64 | $31.09 | $31.73 | $31.73 | 35,307 |
| 2021-11-26 | $31.99 | $32.99 | $31.00 | $32.34 | $32.34 | 30,269 |
| 2021-11-24 | $32.76 | $33.68 | $32.72 | $33.17 | $33.17 | 24,419 |
| 2021-11-23 | $32.91 | $33.25 | $31.83 | $33.12 | $33.12 | 45,719 |
| 2021-11-22 | $32.19 | $33.17 | $32.19 | $33.02 | $33.02 | 49,526 |
| 2021-11-19 | $31.37 | $32.32 | $31.37 | $32.09 | $32.09 | 30,895 |
| 2021-11-18 | $31.98 | $32.41 | $30.54 | $31.93 | $31.93 | 45,396 |
| 2021-11-17 | $33.23 | $33.30 | $31.53 | $32.04 | $32.04 | 44,009 |
| 2021-11-16 | $33.91 | $33.91 | $33.23 | $33.41 | $33.41 | 47,075 |
| 2021-11-15 | $33.75 | $34.27 | $33.19 | $34.21 | $34.21 | 54,330 |
| 2021-11-12 | $34.01 | $34.01 | $33.03 | $33.82 | $33.82 | 30,902 |
| 2021-11-11 | $34.48 | $34.80 | $33.93 | $34.10 | $34.10 | 28,732 |
| 2021-11-10 | $36.21 | $36.21 | $33.65 | $34.36 | $34.36 | 46,636 |
| 2021-11-09 | $36.98 | $37.37 | $35.72 | $36.20 | $36.20 | 83,799 |
| 2021-11-08 | $35.21 | $38.19 | $35.19 | $37.08 | $37.08 | 176,172 |
| 2021-11-05 | $32.30 | $33.63 | $32.20 | $33.18 | $33.18 | 52,710 |
| 2021-11-04 | $32.07 | $32.07 | $30.50 | $31.77 | $31.77 | 29,237 |
| 2021-11-03 | $30.88 | $32.40 | $30.51 | $31.68 | $31.68 | 15,832 |
| 2021-11-02 | $32.30 | $32.57 | $31.05 | $31.35 | $31.35 | 61,749 |
| 2021-11-01 | $31.68 | $32.73 | $31.68 | $32.02 | $32.02 | 28,446 |
| 2021-10-29 | $30.87 | $31.90 | $30.75 | $31.41 | $31.41 | 32,397 |
| 2021-10-28 | $31.46 | $32.17 | $30.93 | $31.03 | $31.03 | 38,239 |
| 2021-10-27 | $32.18 | $32.50 | $31.25 | $31.51 | $31.51 | 40,137 |
| 2021-10-26 | $33.99 | $33.99 | $32.52 | $32.54 | $32.54 | 44,024 |
| 2021-10-25 | $33.42 | $34.75 | $33.20 | $34.06 | $34.06 | 58,675 |
| 2021-10-22 | $32.79 | $33.45 | $32.57 | $33.36 | $33.36 | 31,348 |
| 2021-10-21 | $32.95 | $33.16 | $32.18 | $32.69 | $32.69 | 38,065 |
| 2021-10-20 | $31.49 | $32.99 | $31.28 | $32.90 | $32.90 | 43,062 |
| 2021-10-19 | $31.35 | $31.98 | $30.66 | $31.25 | $31.25 | 54,646 |
| 2021-10-18 | $29.60 | $31.31 | $29.60 | $31.25 | $31.25 | 118,554 |
| 2021-10-15 | $29.20 | $29.60 | $28.91 | $29.59 | $29.59 | 130,052 |
| 2021-10-14 | $29.10 | $29.20 | $28.76 | $28.77 | $28.77 | 52,054 |
| 2021-10-13 | $28.86 | $29.10 | $28.40 | $29.03 | $29.03 | 22,275 |
| 2021-10-12 | $28.89 | $29.05 | $28.64 | $28.75 | $28.75 | 32,882 |
| 2021-10-11 | $28.73 | $29.00 | $28.50 | $28.96 | $28.96 | 43,638 |
| 2021-10-08 | $28.45 | $28.97 | $28.30 | $28.62 | $28.62 | 16,422 |
| 2021-10-07 | $27.93 | $28.79 | $27.93 | $28.59 | $28.59 | 35,115 |
| 2021-10-06 | $28.44 | $28.47 | $27.75 | $27.76 | $27.76 | 19,397 |
| 2021-10-05 | $28.93 | $29.00 | $28.54 | $28.75 | $28.75 | 31,926 |
| 2021-10-04 | $28.99 | $29.08 | $28.60 | $28.76 | $28.76 | 44,886 |
| 2021-10-01 | $28.29 | $29.00 | $28.27 | $28.82 | $28.82 | 42,938 |
| 2021-09-30 | $27.34 | $28.44 | $27.24 | $28.13 | $28.13 | 63,695 |
| 2021-09-29 | $27.71 | $27.71 | $26.50 | $27.16 | $27.16 | 44,008 |
| 2021-09-28 | $28.64 | $28.70 | $27.55 | $27.67 | $27.67 | 21,611 |
| 2021-09-27 | $28.65 | $29.05 | $28.50 | $28.58 | $28.58 | 81,944 |
| 2021-09-24 | $28.08 | $28.75 | $28.08 | $28.37 | $28.37 | 25,865 |
| 2021-09-23 | $28.39 | $28.79 | $28.21 | $28.35 | $28.35 | 62,330 |
| 2021-09-22 | $27.56 | $28.50 | $27.56 | $28.29 | $28.29 | 22,506 |
| 2021-09-21 | $27.75 | $27.80 | $27.21 | $27.46 | $27.46 | 30,269 |
| 2021-09-20 | $27.81 | $28.20 | $27.28 | $27.76 | $27.76 | 29,306 |
| 2021-09-17 | $28.53 | $28.63 | $28.01 | $28.39 | $28.39 | 87,114 |
| 2021-09-16 | $27.69 | $28.84 | $27.43 | $28.39 | $28.39 | 30,181 |
| 2021-09-15 | $27.55 | $28.13 | $27.25 | $27.60 | $27.60 | 32,090 |
| 2021-09-14 | $28.82 | $28.82 | $27.37 | $27.59 | $27.59 | 23,396 |
| 2021-09-13 | $28.72 | $29.00 | $28.02 | $28.45 | $28.45 | 43,018 |
| 2021-09-10 | $28.90 | $29.20 | $28.39 | $28.48 | $28.48 | 43,639 |
| 2021-09-09 | $28.00 | $29.00 | $27.96 | $28.82 | $28.82 | 62,363 |
| 2021-09-08 | $27.69 | $27.74 | $27.10 | $27.20 | $27.20 | 26,279 |
| 2021-09-07 | $28.13 | $28.49 | $27.60 | $27.75 | $27.75 | 42,719 |
| 2021-09-03 | $28.13 | $28.23 | $27.70 | $28.13 | $28.13 | 25,942 |
| 2021-09-02 | $27.73 | $28.49 | $27.50 | $28.19 | $28.19 | 31,784 |
| 2021-09-01 | $28.15 | $28.49 | $27.43 | $27.80 | $27.80 | 38,011 |
| 2021-08-31 | $27.09 | $28.31 | $27.05 | $28.30 | $28.30 | 33,167 |
| 2021-08-30 | $28.53 | $28.53 | $27.24 | $27.29 | $27.29 | 19,567 |
| 2021-08-27 | $27.66 | $28.50 | $27.60 | $28.33 | $28.33 | 39,539 |
| 2021-08-26 | $28.22 | $28.22 | $27.41 | $27.76 | $27.76 | 25,119 |
| 2021-08-25 | $27.59 | $28.49 | $27.59 | $28.48 | $28.48 | 20,413 |
| 2021-08-24 | $27.06 | $28.03 | $26.91 | $27.84 | $27.84 | 11,204 |
| 2021-08-23 | $27.34 | $28.02 | $26.68 | $27.08 | $27.08 | 17,611 |
| 2021-08-20 | $27.30 | $27.68 | $26.72 | $27.11 | $27.11 | 25,157 |
| 2021-08-19 | $28.00 | $29.00 | $27.09 | $27.45 | $27.45 | 25,894 |
| 2021-08-18 | $27.86 | $28.75 | $27.86 | $28.52 | $28.52 | 46,464 |
| 2021-08-17 | $27.75 | $28.57 | $27.00 | $27.38 | $27.38 | 31,757 |
| 2021-08-16 | $28.69 | $28.91 | $28.17 | $28.33 | $28.33 | 36,655 |
| 2021-08-13 | $29.38 | $29.38 | $28.56 | $28.70 | $28.70 | 21,052 |
| 2021-08-12 | $29.30 | $29.32 | $28.65 | $29.01 | $29.01 | 66,595 |
| 2021-08-11 | $28.82 | $29.25 | $28.47 | $29.22 | $29.22 | 38,040 |
| 2021-08-10 | $28.37 | $29.00 | $28.37 | $28.91 | $28.91 | 49,295 |
| 2021-08-09 | $28.00 | $29.00 | $27.95 | $28.43 | $28.43 | 50,289 |
| 2021-08-06 | $27.46 | $28.50 | $27.43 | $28.04 | $28.04 | 146,949 |
| 2021-08-05 | $25.53 | $27.18 | $25.06 | $26.95 | $26.95 | 46,991 |
| 2021-08-04 | $26.84 | $27.16 | $25.36 | $25.93 | $25.93 | 52,128 |
| 2021-08-03 | $26.18 | $27.10 | $26.18 | $27.01 | $27.01 | 49,402 |
| 2021-08-02 | $26.34 | $26.60 | $25.95 | $26.13 | $26.13 | 32,843 |
| 2021-07-30 | $26.10 | $26.65 | $25.57 | $26.15 | $26.15 | 40,810 |
| 2021-07-29 | $26.27 | $26.64 | $26.00 | $26.11 | $26.11 | 23,784 |
| 2021-07-28 | $25.48 | $26.19 | $25.20 | $25.84 | $25.84 | 36,439 |
| 2021-07-27 | $25.05 | $25.39 | $25.03 | $25.11 | $25.11 | 30,457 |
| 2021-07-26 | $25.01 | $26.27 | $25.01 | $25.67 | $25.67 | 40,594 |
| 2021-07-23 | $25.76 | $25.76 | $24.91 | $25.04 | $25.04 | 27,846 |
| 2021-07-22 | $26.25 | $26.25 | $25.26 | $25.74 | $25.74 | 37,168 |
| 2021-07-21 | $26.40 | $26.87 | $26.21 | $26.53 | $26.53 | 36,387 |
| 2021-07-20 | $24.82 | $26.51 | $24.82 | $26.13 | $26.13 | 78,863 |
| 2021-07-19 | $25.12 | $25.69 | $24.32 | $24.52 | $24.52 | 118,409 |
| 2021-07-16 | $26.97 | $27.12 | $25.96 | $26.08 | $26.08 | 41,904 |
| 2021-07-15 | $26.80 | $27.34 | $26.19 | $26.89 | $26.89 | 51,281 |
| 2021-07-14 | $27.69 | $28.05 | $26.57 | $27.04 | $27.04 | 88,085 |
| 2021-07-13 | $28.46 | $28.99 | $27.11 | $27.46 | $27.46 | 87,315 |
| 2021-07-12 | $28.15 | $28.83 | $28.07 | $28.69 | $28.69 | 36,228 |
| 2021-07-09 | $28.87 | $29.50 | $27.82 | $28.29 | $28.29 | 53,760 |
| 2021-07-08 | $27.74 | $28.63 | $27.20 | $28.46 | $28.46 | 91,481 |
| 2021-07-07 | $28.62 | $28.85 | $27.64 | $28.25 | $28.25 | 64,461 |
| 2021-07-06 | $30.02 | $30.02 | $28.22 | $28.54 | $28.54 | 61,710 |
| 2021-07-02 | $30.61 | $30.61 | $29.76 | $29.92 | $29.92 | 70,177 |
| 2021-07-01 | $31.04 | $31.64 | $29.58 | $30.42 | $30.42 | 81,887 |
| 2021-06-30 | $29.64 | $31.00 | $29.39 | $30.98 | $30.98 | 153,889 |
| 2021-06-29 | $29.05 | $30.33 | $28.74 | $29.06 | $29.06 | 97,938 |
| 2021-06-28 | $30.97 | $31.01 | $28.32 | $28.89 | $28.89 | 105,933 |
| 2021-06-25 | $31.88 | $32.00 | $30.34 | $30.81 | $30.81 | 1,020,720 |
| 2021-06-24 | $31.20 | $32.00 | $30.78 | $31.50 | $31.50 | 105,455 |
| 2021-06-23 | $30.58 | $31.17 | $30.28 | $31.08 | $31.08 | 114,656 |
| 2021-06-22 | $30.65 | $31.00 | $30.31 | $30.70 | $30.70 | 76,213 |
| 2021-06-21 | $30.70 | $30.81 | $29.23 | $30.65 | $30.65 | 104,391 |
| 2021-06-18 | $30.25 | $31.28 | $29.67 | $30.26 | $30.26 | 119,012 |
| 2021-06-17 | $32.07 | $32.07 | $30.02 | $30.81 | $30.81 | 117,246 |
| 2021-06-16 | $32.34 | $32.93 | $31.66 | $32.40 | $32.40 | 78,817 |
| 2021-06-15 | $32.45 | $33.30 | $31.63 | $32.69 | $32.69 | 78,305 |
| 2021-06-14 | $32.75 | $33.01 | $32.20 | $32.46 | $32.46 | 65,108 |
| 2021-06-11 | $33.78 | $34.00 | $32.31 | $32.47 | $32.47 | 56,294 |
| 2021-06-10 | $34.00 | $34.89 | $33.15 | $33.60 | $33.60 | 74,262 |
| 2021-06-09 | $33.53 | $34.60 | $33.00 | $34.20 | $34.20 | 109,876 |
| 2021-06-08 | $34.52 | $34.99 | $33.23 | $33.43 | $33.43 | 90,577 |
| 2021-06-07 | $32.43 | $35.08 | $32.43 | $34.71 | $34.71 | 232,438 |
| 2021-06-04 | $31.92 | $32.58 | $31.06 | $32.15 | $32.15 | 62,021 |
| 2021-06-03 | $33.74 | $33.92 | $31.28 | $31.31 | $31.31 | 66,846 |
| 2021-06-02 | $34.16 | $34.20 | $32.80 | $34.20 | $34.20 | 55,641 |
| 2021-06-01 | $32.76 | $34.00 | $32.76 | $34.00 | $34.00 | 62,684 |
| 2021-05-28 | $32.66 | $33.05 | $32.38 | $32.79 | $32.79 | 26,047 |
| 2021-05-27 | $33.71 | $33.71 | $32.37 | $32.55 | $32.55 | 20,464 |
| 2021-05-26 | $32.85 | $33.50 | $31.49 | $32.16 | $32.16 | 51,004 |
| 2021-05-25 | $34.57 | $34.79 | $32.43 | $32.57 | $32.57 | 109,166 |
| 2021-05-24 | $33.04 | $34.00 | $32.69 | $34.00 | $34.00 | 96,271 |
| 2021-05-21 | $32.72 | $33.15 | $32.34 | $33.06 | $33.06 | 50,772 |
| 2021-05-20 | $32.88 | $32.92 | $32.11 | $32.45 | $32.45 | 21,032 |
| 2021-05-19 | $32.06 | $32.71 | $31.30 | $32.50 | $32.50 | 47,982 |
| 2021-05-18 | $32.86 | $33.48 | $32.16 | $32.65 | $32.65 | 23,176 |
| 2021-05-17 | $31.91 | $33.00 | $31.43 | $32.49 | $32.49 | 44,460 |
| 2021-05-14 | $32.49 | $33.32 | $31.64 | $31.74 | $31.74 | 33,685 |
| 2021-05-13 | $31.74 | $32.50 | $31.73 | $31.95 | $31.95 | 69,374 |
| 2021-05-12 | $32.00 | $32.69 | $30.99 | $31.35 | $31.35 | 111,978 |
| 2021-05-11 | $30.41 | $32.34 | $30.11 | $31.99 | $31.99 | 68,683 |
| 2021-05-10 | $31.29 | $31.96 | $30.40 | $30.77 | $30.77 | 44,778 |
| 2021-05-07 | $31.97 | $31.97 | $31.02 | $31.25 | $31.25 | 39,748 |
| 2021-05-06 | $32.31 | $32.72 | $31.34 | $31.75 | $31.75 | 71,070 |
| 2021-05-05 | $33.37 | $33.37 | $31.93 | $31.99 | $31.99 | 66,100 |
| 2021-05-04 | $33.39 | $33.48 | $32.38 | $33.05 | $33.05 | 110,843 |
| 2021-05-03 | $31.16 | $34.00 | $31.01 | $33.50 | $33.50 | 96,350 |
| 2021-04-30 | $29.25 | $31.77 | $29.25 | $31.51 | $31.51 | 148,869 |
| 2021-04-29 | $27.25 | $30.00 | $27.25 | $29.02 | $29.02 | 144,811 |
| 2021-04-28 | $26.23 | $26.92 | $26.07 | $26.92 | $26.92 | 39,343 |
| 2021-04-27 | $26.48 | $26.98 | $26.29 | $26.42 | $26.42 | 40,370 |
| 2021-04-26 | $26.78 | $27.00 | $26.25 | $26.65 | $26.65 | 42,765 |
| 2021-04-23 | $27.47 | $27.50 | $26.23 | $26.86 | $26.86 | 53,396 |
| 2021-04-22 | $25.95 | $27.66 | $25.89 | $27.13 | $27.13 | 101,194 |
| 2021-04-21 | $22.52 | $25.57 | $22.34 | $25.50 | $25.50 | 110,761 |
| 2021-04-20 | $23.90 | $24.09 | $22.38 | $22.70 | $22.70 | 68,662 |
| 2021-04-19 | $24.79 | $25.46 | $23.83 | $24.16 | $24.16 | 32,313 |
| 2021-04-16 | $26.02 | $26.02 | $24.21 | $25.03 | $25.03 | 80,203 |
| 2021-04-15 | $26.55 | $27.03 | $25.17 | $25.52 | $25.52 | 51,539 |
| 2021-04-14 | $26.65 | $27.30 | $26.09 | $26.30 | $26.30 | 30,422 |
| 2021-04-13 | $27.37 | $27.50 | $26.56 | $26.75 | $26.75 | 35,923 |
| 2021-04-12 | $27.73 | $28.88 | $27.20 | $27.43 | $27.43 | 20,623 |
| 2021-04-09 | $27.80 | $28.61 | $27.30 | $27.89 | $27.89 | 27,767 |
| 2021-04-08 | $27.84 | $28.15 | $26.50 | $28.04 | $28.04 | 35,877 |
| 2021-04-07 | $28.12 | $28.12 | $27.09 | $27.89 | $27.89 | 33,741 |
| 2021-04-06 | $28.68 | $29.16 | $27.39 | $28.00 | $28.00 | 23,388 |
| 2021-04-05 | $28.76 | $28.76 | $28.13 | $28.69 | $28.69 | 30,069 |
| 2021-04-01 | $28.66 | $28.92 | $28.21 | $28.66 | $28.66 | 33,485 |
| 2021-03-31 | $27.82 | $28.52 | $27.63 | $28.43 | $28.43 | 33,680 |
| 2021-03-30 | $26.80 | $27.84 | $26.10 | $27.84 | $27.84 | 30,089 |
| 2021-03-29 | $26.75 | $27.67 | $25.99 | $26.99 | $26.99 | 108,263 |
| 2021-03-26 | $27.00 | $27.29 | $26.09 | $26.95 | $26.95 | 31,180 |
| 2021-03-25 | $25.99 | $27.08 | $25.45 | $26.87 | $26.87 | 26,028 |
| 2021-03-24 | $26.94 | $27.27 | $25.84 | $26.18 | $26.18 | 53,771 |
| 2021-03-23 | $28.15 | $28.17 | $26.57 | $26.95 | $26.95 | 59,021 |
| 2021-03-22 | $28.54 | $28.80 | $27.59 | $28.19 | $28.19 | 37,063 |
| 2021-03-19 | $27.62 | $29.06 | $27.16 | $28.60 | $28.60 | 46,808 |
| 2021-03-18 | $28.78 | $29.50 | $27.76 | $27.87 | $27.87 | 75,968 |
| 2021-03-17 | $28.91 | $29.40 | $28.20 | $28.81 | $28.81 | 25,666 |
| 2021-03-16 | $30.69 | $30.69 | $28.39 | $28.75 | $28.75 | 46,547 |
| 2021-03-15 | $28.20 | $31.00 | $27.78 | $30.67 | $30.67 | 121,546 |
| 2021-03-12 | $27.83 | $28.32 | $27.06 | $28.21 | $28.21 | 46,897 |
| 2021-03-11 | $27.55 | $27.70 | $26.89 | $27.52 | $27.52 | 27,829 |
| 2021-03-10 | $27.77 | $28.42 | $27.17 | $27.17 | $27.17 | 24,353 |
| 2021-03-09 | $27.27 | $27.88 | $26.72 | $27.48 | $27.48 | 43,133 |
| 2021-03-08 | $28.33 | $28.33 | $27.04 | $27.27 | $27.27 | 51,736 |
| 2021-03-05 | $28.05 | $29.19 | $26.48 | $27.92 | $27.92 | 140,344 |
| 2021-03-04 | $29.22 | $29.23 | $25.23 | $26.60 | $26.60 | 168,728 |
| 2021-03-03 | $28.55 | $29.89 | $28.55 | $29.33 | $29.33 | 84,628 |
| 2021-03-02 | $28.57 | $28.69 | $27.70 | $28.50 | $28.50 | 54,645 |
| 2021-03-01 | $28.32 | $28.79 | $27.64 | $28.00 | $28.00 | 52,795 |
| 2021-02-26 | $29.31 | $29.31 | $27.73 | $27.97 | $27.97 | 79,410 |
| 2021-02-25 | $29.37 | $30.30 | $29.03 | $29.26 | $29.26 | 63,714 |
| 2021-02-24 | $28.57 | $29.85 | $27.74 | $29.60 | $29.60 | 71,226 |
| 2021-02-23 | $29.45 | $29.45 | $27.63 | $28.80 | $28.80 | 89,132 |
| 2021-02-22 | $29.26 | $30.94 | $28.71 | $29.78 | $29.78 | 138,184 |
| 2021-02-19 | $28.52 | $29.38 | $27.44 | $29.35 | $29.35 | 117,070 |
| 2021-02-18 | $28.34 | $28.50 | $27.78 | $28.09 | $28.09 | 66,477 |
| 2021-02-17 | $28.73 | $29.19 | $28.41 | $28.52 | $28.52 | 35,418 |
| 2021-02-16 | $28.05 | $29.45 | $28.05 | $28.98 | $28.98 | 93,388 |
| 2021-02-12 | $28.00 | $28.42 | $27.54 | $27.98 | $27.98 | 44,571 |
| 2021-02-11 | $29.11 | $29.97 | $27.87 | $28.28 | $28.28 | 81,212 |
| 2021-02-10 | $29.93 | $29.93 | $27.22 | $29.60 | $29.60 | 218,116 |
| 2021-02-09 | $28.36 | $28.36 | $27.15 | $27.46 | $27.46 | 69,787 |
| 2021-02-08 | $27.14 | $28.84 | $27.14 | $28.50 | $28.50 | 84,811 |
| 2021-02-05 | $26.69 | $27.23 | $26.10 | $27.14 | $27.14 | 54,084 |
| 2021-02-04 | $25.25 | $26.83 | $25.25 | $26.69 | $26.69 | 76,759 |
| 2021-02-03 | $24.81 | $25.90 | $24.45 | $25.21 | $25.21 | 64,237 |
| 2021-02-02 | $25.04 | $25.44 | $24.44 | $24.76 | $24.76 | 49,192 |
| 2021-02-01 | $24.75 | $25.34 | $24.21 | $25.06 | $25.06 | 57,762 |
| 2021-01-29 | $25.03 | $25.25 | $24.13 | $24.46 | $24.46 | 54,259 |
| 2021-01-28 | $26.21 | $26.83 | $25.06 | $25.06 | $25.06 | 50,812 |
| 2021-01-27 | $25.79 | $26.31 | $25.30 | $26.21 | $26.21 | 104,698 |
| 2021-01-26 | $25.58 | $26.51 | $25.20 | $26.38 | $26.38 | 57,927 |
| 2021-01-25 | $25.65 | $25.85 | $24.76 | $25.65 | $25.65 | 59,501 |
| 2021-01-22 | $26.18 | $26.58 | $25.80 | $26.07 | $26.07 | 40,766 |
| 2021-01-21 | $26.56 | $26.56 | $25.80 | $26.40 | $26.40 | 39,598 |
| 2021-01-20 | $26.61 | $26.99 | $26.10 | $26.50 | $26.50 | 35,787 |
| 2021-01-19 | $26.30 | $26.66 | $25.88 | $26.38 | $26.38 | 34,782 |
| 2021-01-15 | $26.71 | $27.21 | $26.28 | $26.28 | $26.28 | 48,895 |
| 2021-01-14 | $27.19 | $27.54 | $26.90 | $27.09 | $27.09 | 31,155 |
| 2021-01-13 | $27.71 | $28.10 | $26.77 | $27.00 | $27.00 | 36,432 |
| 2021-01-12 | $27.42 | $28.10 | $27.13 | $27.83 | $27.83 | 42,561 |
| 2021-01-11 | $26.24 | $27.65 | $26.02 | $27.32 | $27.32 | 67,101 |
| 2021-01-08 | $29.17 | $29.17 | $26.17 | $26.68 | $26.68 | 106,849 |
| 2021-01-07 | $30.79 | $30.89 | $29.00 | $29.05 | $29.05 | 59,080 |
| 2021-01-06 | $29.50 | $30.86 | $28.92 | $30.52 | $30.52 | 149,004 |
| 2021-01-05 | $28.09 | $29.85 | $28.09 | $29.50 | $29.50 | 60,132 |
| 2021-01-04 | $29.10 | $29.76 | $28.18 | $28.30 | $28.30 | 88,157 |
| 2020-12-31 | $28.48 | $29.25 | $28.07 | $28.91 | $28.91 | 120,119 |
| 2020-12-30 | $28.04 | $29.71 | $27.89 | $28.30 | $28.30 | 48,263 |
| 2020-12-29 | $29.49 | $29.49 | $27.06 | $28.09 | $28.09 | 116,972 |
| 2020-12-28 | $31.31 | $31.31 | $29.40 | $29.48 | $29.48 | 80,516 |
| 2020-12-24 | $30.94 | $31.22 | $29.63 | $31.03 | $31.03 | 33,035 |
| 2020-12-23 | $32.15 | $32.51 | $30.35 | $30.82 | $30.82 | 138,492 |
| 2020-12-22 | $26.47 | $32.11 | $26.47 | $30.16 | $30.16 | 367,067 |
| 2020-12-21 | $26.20 | $27.05 | $26.00 | $26.32 | $26.32 | 34,201 |
| 2020-12-18 | $27.03 | $27.09 | $26.11 | $26.51 | $26.51 | 35,047 |
| 2020-12-17 | $26.61 | $27.27 | $26.06 | $27.00 | $27.00 | 31,816 |
| 2020-12-16 | $26.79 | $27.23 | $26.42 | $26.53 | $26.53 | 23,909 |
| 2020-12-15 | $26.99 | $27.79 | $26.36 | $26.90 | $26.90 | 35,450 |
| 2020-12-14 | $26.72 | $27.01 | $25.61 | $26.71 | $26.71 | 64,539 |
| 2020-12-11 | $26.14 | $26.66 | $25.50 | $26.55 | $26.55 | 40,441 |
| 2020-12-10 | $25.82 | $27.16 | $25.82 | $26.37 | $26.37 | 54,210 |
| 2020-12-09 | $24.48 | $26.20 | $24.28 | $26.05 | $26.05 | 121,721 |
| 2020-12-08 | $24.10 | $24.54 | $24.03 | $24.26 | $24.26 | 62,009 |
| 2020-12-07 | $23.94 | $24.40 | $23.51 | $24.26 | $24.26 | 50,080 |
| 2020-12-04 | $23.86 | $24.41 | $23.20 | $23.85 | $23.85 | 63,888 |
| 2020-12-03 | $23.80 | $24.35 | $22.92 | $23.66 | $23.66 | 61,354 |
| 2020-12-02 | $23.38 | $23.79 | $23.00 | $23.66 | $23.66 | 29,838 |
| 2020-12-01 | $23.99 | $24.70 | $23.02 | $23.49 | $23.49 | 54,845 |
| 2020-11-30 | $23.88 | $24.30 | $23.22 | $23.60 | $23.60 | 80,888 |
| 2020-11-27 | $23.35 | $24.22 | $22.90 | $24.00 | $24.00 | 46,772 |
| 2020-11-25 | $23.56 | $23.98 | $22.75 | $23.56 | $23.56 | 66,222 |
| 2020-11-24 | $24.39 | $24.58 | $23.53 | $23.53 | $23.53 | 176,297 |
| 2020-11-23 | $24.60 | $27.34 | $23.16 | $24.00 | $24.00 | 247,591 |
| 2020-11-20 | $24.70 | $24.85 | $23.94 | $24.51 | $24.51 | 32,488 |
| 2020-11-19 | $24.15 | $25.01 | $24.15 | $24.83 | $24.83 | 37,563 |
| 2020-11-18 | $23.91 | $25.18 | $23.91 | $24.18 | $24.18 | 44,866 |
| 2020-11-17 | $23.18 | $24.10 | $23.18 | $23.89 | $23.89 | 42,079 |
| 2020-11-16 | $23.29 | $24.23 | $23.10 | $23.67 | $23.67 | 35,543 |
| 2020-11-13 | $23.00 | $23.76 | $22.10 | $22.92 | $22.92 | 43,431 |
| 2020-11-12 | $22.81 | $22.99 | $22.45 | $22.97 | $22.97 | 22,218 |
| 2020-11-11 | $22.47 | $23.00 | $21.98 | $23.00 | $23.00 | 42,568 |
| 2020-11-10 | $22.60 | $22.74 | $21.40 | $22.44 | $22.44 | 54,179 |
| 2020-11-09 | $24.59 | $25.23 | $22.43 | $22.49 | $22.49 | 87,810 |
| 2020-11-06 | $24.46 | $24.62 | $23.31 | $23.48 | $23.48 | 40,098 |
| 2020-11-05 | $24.34 | $25.07 | $23.95 | $24.09 | $24.09 | 40,676 |
| 2020-11-04 | $25.25 | $25.25 | $24.10 | $24.15 | $24.15 | 41,169 |
| 2020-11-03 | $23.90 | $25.44 | $23.85 | $24.91 | $24.91 | 55,525 |
| 2020-11-02 | $23.42 | $24.13 | $23.06 | $23.56 | $23.56 | 30,524 |
| 2020-10-30 | $23.42 | $23.94 | $22.39 | $23.10 | $23.10 | 58,680 |
| 2020-10-29 | $22.89 | $23.75 | $22.77 | $23.63 | $23.63 | 32,629 |
| 2020-10-28 | $23.50 | $23.69 | $22.65 | $22.94 | $22.94 | 62,455 |
| 2020-10-27 | $24.34 | $24.45 | $23.50 | $23.85 | $23.85 | 43,988 |
| 2020-10-26 | $25.10 | $25.32 | $24.07 | $24.32 | $24.32 | 39,485 |
| 2020-10-23 | $25.35 | $25.95 | $24.62 | $25.49 | $25.49 | 18,256 |
| 2020-10-22 | $25.36 | $26.13 | $24.71 | $25.11 | $25.11 | 38,755 |
| 2020-10-21 | $26.81 | $27.14 | $25.07 | $25.37 | $25.37 | 44,576 |
| 2020-10-20 | $28.19 | $28.60 | $25.01 | $26.71 | $26.71 | 119,980 |
| 2020-10-19 | $28.19 | $29.14 | $27.78 | $27.88 | $27.88 | 81,435 |
| 2020-10-16 | $28.80 | $28.80 | $27.03 | $27.71 | $27.71 | 157,705 |
| 2020-10-15 | $26.82 | $29.50 | $26.47 | $28.72 | $28.72 | 132,547 |
| 2020-10-14 | $26.77 | $27.81 | $26.50 | $27.12 | $27.12 | 53,319 |
| 2020-10-13 | $26.51 | $27.22 | $26.16 | $26.84 | $26.84 | 40,926 |
| 2020-10-12 | $27.11 | $27.24 | $26.25 | $26.60 | $26.60 | 65,993 |
| 2020-10-09 | $25.93 | $27.71 | $25.68 | $27.10 | $27.10 | 63,331 |
| 2020-10-08 | $25.47 | $25.98 | $24.65 | $25.68 | $25.68 | 47,763 |
| 2020-10-07 | $24.51 | $25.88 | $24.51 | $25.37 | $25.37 | 94,119 |
| 2020-10-06 | $24.72 | $25.43 | $24.07 | $24.07 | $24.07 | 109,925 |
| 2020-10-05 | $23.79 | $25.22 | $23.22 | $24.61 | $24.61 | 96,315 |
| 2020-10-02 | $21.68 | $23.54 | $21.16 | $23.45 | $23.45 | 55,400 |
| 2020-10-01 | $21.42 | $22.57 | $20.61 | $22.05 | $22.05 | 78,477 |
| 2020-09-30 | $21.93 | $22.10 | $21.05 | $21.12 | $21.12 | 112,529 |
| 2020-09-29 | $22.53 | $22.79 | $21.09 | $21.64 | $21.64 | 61,740 |
| 2020-09-28 | $22.00 | $23.31 | $22.00 | $22.55 | $22.55 | 59,129 |
| 2020-09-25 | $21.14 | $21.98 | $20.47 | $21.80 | $21.80 | 72,747 |
| 2020-09-24 | $21.75 | $21.92 | $20.73 | $21.23 | $21.23 | 69,071 |
| 2020-09-23 | $23.58 | $23.77 | $21.68 | $21.91 | $21.91 | 74,782 |
| 2020-09-22 | $23.72 | $23.89 | $22.55 | $23.25 | $23.25 | 46,660 |
| 2020-09-21 | $23.01 | $23.65 | $22.80 | $23.49 | $23.49 | 66,652 |
| 2020-09-18 | $22.11 | $24.09 | $22.11 | $23.56 | $23.56 | 115,256 |
| 2020-09-17 | $21.05 | $22.37 | $21.00 | $22.16 | $22.16 | 47,044 |
| 2020-09-16 | $22.16 | $23.05 | $21.25 | $21.40 | $21.40 | 137,115 |
| 2020-09-15 | $18.66 | $22.70 | $18.38 | $21.94 | $21.94 | 298,520 |
| 2020-09-14 | $17.87 | $18.06 | $17.42 | $17.75 | $17.75 | 98,608 |
| 2020-09-11 | $18.40 | $18.40 | $17.59 | $17.85 | $17.85 | 67,688 |
| 2020-09-10 | $18.51 | $18.93 | $17.84 | $18.24 | $18.24 | 60,593 |
| 2020-09-09 | $17.99 | $18.83 | $17.52 | $18.34 | $18.34 | 85,072 |
| 2020-09-08 | $18.07 | $18.08 | $17.51 | $17.83 | $17.83 | 63,410 |
| 2020-09-04 | $17.65 | $18.49 | $17.36 | $18.29 | $18.29 | 82,025 |
| 2020-09-03 | $18.60 | $19.02 | $17.29 | $17.46 | $17.46 | 48,939 |
| 2020-09-02 | $18.45 | $18.80 | $18.20 | $18.49 | $18.49 | 35,924 |
| 2020-09-01 | $18.97 | $18.97 | $17.84 | $18.40 | $18.40 | 42,641 |
| 2020-08-31 | $19.34 | $19.55 | $18.39 | $19.02 | $19.02 | 51,230 |
| 2020-08-28 | $18.51 | $19.19 | $18.39 | $18.75 | $18.75 | 36,527 |
| 2020-08-27 | $18.90 | $19.16 | $18.19 | $18.45 | $18.45 | 39,865 |
| 2020-08-26 | $19.14 | $19.23 | $18.71 | $18.91 | $18.91 | 61,327 |
| 2020-08-25 | $18.61 | $19.30 | $18.29 | $19.18 | $19.18 | 52,564 |
| 2020-08-24 | $18.74 | $18.78 | $17.17 | $18.38 | $18.38 | 120,195 |
| 2020-08-21 | $19.74 | $19.74 | $18.51 | $18.58 | $18.58 | 69,266 |
| 2020-08-20 | $19.88 | $20.19 | $19.49 | $19.90 | $19.90 | 54,175 |
| 2020-08-19 | $19.50 | $20.80 | $19.08 | $20.11 | $20.11 | 91,423 |
| 2020-08-18 | $20.83 | $20.83 | $18.50 | $19.60 | $19.60 | 115,839 |
| 2020-08-17 | $21.00 | $21.50 | $20.54 | $20.85 | $20.85 | 60,115 |
| 2020-08-14 | $21.09 | $21.88 | $20.26 | $21.00 | $21.00 | 79,900 |
| 2020-08-13 | $1.48 | $1.48 | $1.35 | $1.41 | $21.15 | 55,275 |
| 2020-08-12 | $1.48 | $1.56 | $1.42 | $1.49 | $22.35 | 49,628 |
| 2020-08-11 | $1.61 | $1.63 | $1.45 | $1.45 | $21.75 | 101,635 |
| 2020-08-10 | $1.64 | $1.75 | $1.58 | $1.64 | $24.60 | 71,905 |
| 2020-08-07 | $1.55 | $1.70 | $1.51 | $1.60 | $24.00 | 87,876 |
| 2020-08-06 | $1.46 | $1.57 | $1.45 | $1.51 | $22.65 | 74,120 |
| 2020-08-05 | $1.46 | $1.50 | $1.38 | $1.44 | $21.60 | 79,216 |
| 2020-08-04 | $1.25 | $1.49 | $1.25 | $1.44 | $21.60 | 140,737 |
| 2020-08-03 | $1.22 | $1.30 | $1.17 | $1.29 | $19.35 | 66,062 |
| 2020-07-31 | $1.24 | $1.24 | $1.18 | $1.19 | $17.85 | 45,230 |
| 2020-07-30 | $1.19 | $1.25 | $1.17 | $1.23 | $18.45 | 53,449 |
| 2020-07-29 | $1.25 | $1.25 | $1.18 | $1.19 | $17.85 | 36,471 |
| 2020-07-28 | $1.20 | $1.26 | $1.15 | $1.24 | $18.60 | 57,500 |
| 2020-07-27 | $1.17 | $1.23 | $1.12 | $1.21 | $18.15 | 60,582 |
| 2020-07-24 | $1.20 | $1.23 | $1.17 | $1.20 | $18.00 | 67,578 |
| 2020-07-23 | $1.24 | $1.24 | $1.17 | $1.20 | $18.00 | 102,988 |
| 2020-07-22 | $1.09 | $1.29 | $1.05 | $1.26 | $18.90 | 208,483 |
| 2020-07-21 | $0.86 | $1.07 | $0.86 | $1.06 | $15.90 | 178,733 |
| 2020-07-20 | $0.90 | $0.93 | $0.85 | $0.90 | $13.50 | 116,889 |
| 2020-07-17 | $0.93 | $0.98 | $0.83 | $0.92 | $13.80 | 692,312 |
| 2020-07-16 | $0.64 | $0.68 | $0.63 | $0.65 | $9.75 | 132,780 |
| 2020-07-15 | $0.61 | $0.65 | $0.57 | $0.65 | $9.75 | 73,286 |
| 2020-07-14 | $0.59 | $0.61 | $0.56 | $0.59 | $8.85 | 61,828 |
| 2020-07-13 | $0.61 | $0.62 | $0.58 | $0.59 | $8.85 | 35,358 |
| 2020-07-10 | $0.57 | $0.62 | $0.57 | $0.61 | $9.15 | 31,624 |
| 2020-07-09 | $0.59 | $0.60 | $0.57 | $0.58 | $8.70 | 52,224 |
| 2020-07-08 | $0.60 | $0.62 | $0.59 | $0.59 | $8.85 | 37,880 |
| 2020-07-07 | $0.61 | $0.63 | $0.60 | $0.60 | $9.00 | 35,061 |
| 2020-07-06 | $0.65 | $0.66 | $0.60 | $0.63 | $9.45 | 43,633 |
| 2020-07-02 | $0.65 | $0.66 | $0.63 | $0.64 | $9.60 | 23,404 |
| 2020-07-01 | $0.66 | $0.70 | $0.61 | $0.63 | $9.45 | 65,423 |
| 2020-06-30 | $0.69 | $0.70 | $0.65 | $0.66 | $9.90 | 43,752 |
| 2020-06-29 | $0.62 | $0.72 | $0.59 | $0.67 | $10.11 | 164,305 |
| 2020-06-26 | $0.59 | $0.64 | $0.57 | $0.62 | $9.30 | 1,022,932 |
| 2020-06-25 | $0.58 | $0.60 | $0.57 | $0.58 | $8.70 | 162,757 |
| 2020-06-24 | $0.62 | $0.62 | $0.58 | $0.60 | $9.00 | 138,554 |
| 2020-06-23 | $0.64 | $0.67 | $0.60 | $0.61 | $9.15 | 85,389 |
| 2020-06-22 | $0.61 | $0.65 | $0.60 | $0.63 | $9.45 | 115,690 |
| 2020-06-19 | $0.63 | $0.68 | $0.60 | $0.61 | $9.15 | 167,185 |
| 2020-06-18 | $0.69 | $0.71 | $0.63 | $0.64 | $9.60 | 119,927 |
| 2020-06-17 | $0.73 | $0.75 | $0.68 | $0.69 | $10.35 | 105,396 |
| 2020-06-16 | $0.74 | $0.75 | $0.72 | $0.73 | $10.95 | 53,218 |
| 2020-06-15 | $0.67 | $0.74 | $0.63 | $0.71 | $10.65 | 105,761 |
| 2020-06-12 | $0.75 | $0.75 | $0.67 | $0.70 | $10.50 | 77,055 |
| 2020-06-11 | $0.69 | $0.73 | $0.66 | $0.69 | $10.35 | 95,593 |
| 2020-06-10 | $0.84 | $0.84 | $0.73 | $0.76 | $11.40 | 104,072 |
| 2020-06-09 | $0.83 | $0.84 | $0.75 | $0.81 | $12.15 | 94,099 |
| 2020-06-08 | $0.85 | $0.85 | $0.79 | $0.80 | $12.00 | 105,003 |
| 2020-06-05 | $0.84 | $0.85 | $0.77 | $0.79 | $11.85 | 167,532 |
| 2020-06-04 | $0.74 | $0.80 | $0.72 | $0.78 | $11.70 | 118,833 |
| 2020-06-03 | $0.71 | $0.75 | $0.70 | $0.72 | $10.80 | 98,000 |
| 2020-06-02 | $0.77 | $0.77 | $0.70 | $0.71 | $10.65 | 105,559 |
| 2020-06-01 | $0.74 | $0.79 | $0.73 | $0.75 | $11.25 | 37,860 |
| 2020-05-29 | $0.80 | $0.80 | $0.72 | $0.74 | $11.10 | 165,042 |
| 2020-05-28 | $0.75 | $0.89 | $0.74 | $0.80 | $12.00 | 165,288 |
| 2020-05-27 | $0.73 | $0.74 | $0.70 | $0.74 | $11.10 | 58,711 |
| 2020-05-26 | $0.70 | $0.75 | $0.68 | $0.71 | $10.65 | 72,277 |
| 2020-05-22 | $0.69 | $0.69 | $0.64 | $0.67 | $10.05 | 63,430 |
| 2020-05-21 | $0.69 | $0.69 | $0.65 | $0.68 | $10.20 | 79,158 |
| 2020-05-20 | $0.63 | $0.70 | $0.63 | $0.67 | $10.05 | 95,650 |
| 2020-05-19 | $0.66 | $0.69 | $0.62 | $0.63 | $9.45 | 103,034 |
| 2020-05-18 | $0.63 | $0.70 | $0.61 | $0.68 | $10.20 | 168,884 |
| 2020-05-15 | $0.59 | $0.63 | $0.55 | $0.60 | $9.00 | 70,952 |
| 2020-05-14 | $0.55 | $0.62 | $0.53 | $0.60 | $8.93 | 86,481 |
| 2020-05-13 | $0.60 | $0.61 | $0.53 | $0.56 | $8.36 | 118,889 |
| 2020-05-12 | $0.67 | $0.68 | $0.60 | $0.61 | $9.15 | 116,370 |
| 2020-05-11 | $0.68 | $0.75 | $0.64 | $0.67 | $10.05 | 239,453 |
| 2020-05-08 | $0.50 | $0.77 | $0.44 | $0.68 | $10.20 | 938,987 |
| 2020-05-07 | $0.37 | $0.40 | $0.36 | $0.40 | $6.00 | 80,067 |
| 2020-05-06 | $0.38 | $0.41 | $0.35 | $0.36 | $5.40 | 104,665 |
| 2020-05-05 | $0.40 | $0.42 | $0.39 | $0.39 | $5.85 | 97,754 |
| 2020-05-04 | $0.41 | $0.41 | $0.37 | $0.40 | $6.00 | 67,020 |
| 2020-05-01 | $0.42 | $0.42 | $0.38 | $0.41 | $6.15 | 60,178 |
| 2020-04-30 | $0.42 | $0.46 | $0.41 | $0.42 | $6.30 | 66,140 |
| 2020-04-29 | $0.47 | $0.50 | $0.44 | $0.46 | $6.90 | 87,669 |
| 2020-04-28 | $0.43 | $0.47 | $0.41 | $0.46 | $6.90 | 132,767 |
| 2020-04-27 | $0.40 | $0.42 | $0.37 | $0.42 | $6.30 | 95,187 |
| 2020-04-24 | $0.41 | $0.41 | $0.37 | $0.38 | $5.70 | 82,179 |
| 2020-04-23 | $0.41 | $0.43 | $0.37 | $0.41 | $6.15 | 79,309 |
| 2020-04-22 | $0.44 | $0.45 | $0.39 | $0.40 | $6.00 | 118,985 |
| 2020-04-21 | $0.38 | $0.46 | $0.38 | $0.43 | $6.45 | 129,801 |
| 2020-04-20 | $0.43 | $0.45 | $0.40 | $0.41 | $6.15 | 62,718 |
| 2020-04-17 | $0.42 | $0.47 | $0.40 | $0.45 | $6.75 | 157,751 |
| 2020-04-16 | $0.41 | $0.41 | $0.37 | $0.39 | $5.85 | 96,000 |
| 2020-04-15 | $0.42 | $0.48 | $0.37 | $0.42 | $6.30 | 138,366 |
| 2020-04-14 | $0.49 | $0.49 | $0.42 | $0.44 | $6.60 | 93,552 |
| 2020-04-13 | $0.55 | $0.55 | $0.43 | $0.46 | $6.90 | 113,224 |
| 2020-04-09 | $0.44 | $0.55 | $0.44 | $0.54 | $8.10 | 272,989 |
| 2020-04-08 | $0.40 | $0.44 | $0.40 | $0.44 | $6.60 | 75,052 |
| 2020-04-07 | $0.44 | $0.47 | $0.40 | $0.41 | $6.15 | 117,977 |
| 2020-04-06 | $0.35 | $0.44 | $0.33 | $0.40 | $6.00 | 177,030 |
| 2020-04-03 | $0.40 | $0.40 | $0.28 | $0.31 | $4.65 | 251,477 |
| 2020-04-02 | $0.43 | $0.45 | $0.32 | $0.39 | $5.85 | 120,342 |
| 2020-04-01 | $0.47 | $0.47 | $0.41 | $0.41 | $6.15 | 84,871 |
| 2020-03-31 | $0.53 | $0.55 | $0.46 | $0.50 | $7.50 | 131,261 |
| 2020-03-30 | $0.55 | $0.58 | $0.50 | $0.53 | $7.95 | 111,134 |
| 2020-03-27 | $0.70 | $0.70 | $0.53 | $0.57 | $8.55 | 216,182 |
| 2020-03-26 | $0.64 | $0.85 | $0.61 | $0.74 | $11.10 | 626,371 |
| 2020-03-25 | $0.59 | $0.68 | $0.58 | $0.60 | $9.00 | 134,104 |
| 2020-03-24 | $0.63 | $0.75 | $0.51 | $0.58 | $8.70 | 130,705 |
| 2020-03-23 | $0.50 | $0.69 | $0.49 | $0.59 | $8.85 | 136,107 |
| 2020-03-20 | $0.49 | $0.70 | $0.48 | $0.48 | $7.20 | 418,172 |
| 2020-03-19 | $0.55 | $0.57 | $0.45 | $0.49 | $7.35 | 182,768 |
| 2020-03-18 | $0.76 | $0.81 | $0.40 | $0.45 | $6.75 | 136,782 |
| 2020-03-17 | $0.74 | $0.81 | $0.74 | $0.80 | $12.00 | 108,668 |
| 2020-03-16 | $1.03 | $1.03 | $0.69 | $0.69 | $10.35 | 144,361 |
| 2020-03-13 | $0.97 | $1.09 | $0.97 | $1.09 | $16.35 | 112,477 |
| 2020-03-12 | $0.95 | $1.05 | $0.91 | $0.92 | $13.80 | 137,553 |
| 2020-03-11 | $1.10 | $1.17 | $1.00 | $1.04 | $15.60 | 94,457 |
| 2020-03-10 | $1.01 | $1.15 | $0.98 | $1.11 | $16.65 | 112,341 |
| 2020-03-09 | $1.05 | $1.05 | $0.80 | $0.97 | $14.55 | 100,674 |
| 2020-03-06 | $1.09 | $1.13 | $1.05 | $1.10 | $16.50 | 87,568 |
| 2020-03-05 | $1.16 | $1.21 | $1.06 | $1.07 | $16.05 | 107,228 |
| 2020-03-04 | $1.24 | $1.28 | $1.14 | $1.16 | $17.40 | 156,722 |
| 2020-03-03 | $1.28 | $1.28 | $1.18 | $1.22 | $18.30 | 79,196 |
| 2020-03-02 | $1.25 | $1.33 | $1.21 | $1.30 | $19.50 | 60,442 |
| 2020-02-28 | $1.33 | $1.35 | $1.22 | $1.25 | $18.75 | 97,816 |
| 2020-02-27 | $1.36 | $1.46 | $1.25 | $1.36 | $20.40 | 261,900 |
| 2020-02-26 | $1.51 | $1.51 | $1.35 | $1.37 | $20.55 | 131,286 |
| 2020-02-25 | $1.35 | $1.40 | $1.28 | $1.29 | $19.35 | 162,481 |
| 2020-02-24 | $1.37 | $1.40 | $1.33 | $1.35 | $20.25 | 77,029 |
| 2020-02-21 | $1.46 | $1.49 | $1.38 | $1.40 | $21.00 | 85,719 |
| 2020-02-20 | $1.49 | $1.56 | $1.44 | $1.44 | $21.60 | 94,557 |
| 2020-02-19 | $1.55 | $1.62 | $1.48 | $1.49 | $22.35 | 67,496 |
| 2020-02-18 | $1.42 | $1.75 | $1.42 | $1.55 | $23.25 | 191,524 |
| 2020-02-14 | $1.53 | $1.54 | $1.44 | $1.44 | $21.60 | 63,610 |
| 2020-02-13 | $1.58 | $1.64 | $1.52 | $1.53 | $22.95 | 37,323 |
| 2020-02-12 | $1.59 | $1.73 | $1.50 | $1.60 | $24.00 | 108,986 |
| 2020-02-11 | $1.61 | $1.78 | $1.58 | $1.59 | $23.85 | 125,923 |
| 2020-02-10 | $1.35 | $1.62 | $1.32 | $1.58 | $23.70 | 155,765 |
| 2020-02-07 | $1.40 | $1.54 | $1.32 | $1.33 | $19.95 | 284,410 |
| 2020-02-06 | $1.10 | $1.14 | $1.07 | $1.07 | $16.05 | 80,192 |
| 2020-02-05 | $1.18 | $1.21 | $1.11 | $1.11 | $16.65 | 85,621 |
| 2020-02-04 | $1.25 | $1.25 | $1.17 | $1.17 | $17.55 | 25,375 |
| 2020-02-03 | $1.25 | $1.28 | $1.20 | $1.20 | $18.00 | 19,734 |
| 2020-01-31 | $1.20 | $1.27 | $1.20 | $1.23 | $18.45 | 31,520 |
| 2020-01-30 | $1.27 | $1.27 | $1.18 | $1.22 | $18.30 | 36,051 |
| 2020-01-29 | $1.29 | $1.29 | $1.26 | $1.26 | $18.90 | 23,742 |
| 2020-01-28 | $1.29 | $1.30 | $1.28 | $1.29 | $19.35 | 21,927 |
| 2020-01-27 | $1.33 | $1.34 | $1.29 | $1.29 | $19.35 | 16,025 |
| 2020-01-24 | $1.38 | $1.40 | $1.34 | $1.34 | $20.10 | 22,022 |
| 2020-01-23 | $1.41 | $1.42 | $1.38 | $1.39 | $20.85 | 20,057 |
| 2020-01-22 | $1.42 | $1.44 | $1.41 | $1.41 | $21.15 | 21,106 |
| 2020-01-21 | $1.45 | $1.47 | $1.42 | $1.42 | $21.30 | 15,119 |
| 2020-01-17 | $1.51 | $1.52 | $1.46 | $1.46 | $21.90 | 16,590 |
| 2020-01-16 | $1.50 | $1.51 | $1.48 | $1.48 | $22.20 | 70,247 |
| 2020-01-15 | $1.47 | $1.51 | $1.45 | $1.48 | $22.20 | 23,926 |
| 2020-01-14 | $1.48 | $1.51 | $1.45 | $1.45 | $21.75 | 17,018 |
| 2020-01-13 | $1.47 | $1.51 | $1.45 | $1.48 | $22.20 | 17,944 |
| 2020-01-10 | $1.49 | $1.51 | $1.46 | $1.48 | $22.20 | 11,600 |
| 2020-01-09 | $1.57 | $1.57 | $1.48 | $1.49 | $22.35 | 62,938 |
| 2020-01-08 | $1.56 | $1.58 | $1.55 | $1.57 | $23.55 | 12,312 |
| 2020-01-07 | $1.42 | $1.57 | $1.41 | $1.56 | $23.40 | 36,137 |
| 2020-01-06 | $1.31 | $1.43 | $1.29 | $1.40 | $21.00 | 44,338 |
| 2020-01-03 | $1.33 | $1.35 | $1.31 | $1.32 | $19.80 | 15,724 |
| 2020-01-02 | $1.36 | $1.39 | $1.34 | $1.34 | $20.10 | 22,430 |
| 2019-12-31 | $1.36 | $1.38 | $1.35 | $1.37 | $20.55 | 48,393 |
| 2019-12-30 | $1.38 | $1.40 | $1.37 | $1.37 | $20.55 | 18,733 |
| 2019-12-27 | $1.40 | $1.41 | $1.35 | $1.39 | $20.85 | 33,785 |
| 2019-12-26 | $1.40 | $1.45 | $1.35 | $1.38 | $20.70 | 35,072 |
| 2019-12-24 | $1.45 | $1.49 | $1.40 | $1.41 | $21.15 | 11,191 |
| 2019-12-23 | $1.42 | $1.45 | $1.39 | $1.43 | $21.45 | 39,190 |
| 2019-12-20 | $1.35 | $1.42 | $1.35 | $1.40 | $21.00 | 62,603 |
| 2019-12-19 | $1.42 | $1.42 | $1.35 | $1.35 | $20.25 | 41,193 |
| 2019-12-18 | $1.40 | $1.42 | $1.40 | $1.41 | $21.15 | 10,141 |
| 2019-12-17 | $1.47 | $1.47 | $1.40 | $1.40 | $21.00 | 32,838 |
| 2019-12-16 | $1.44 | $1.48 | $1.44 | $1.46 | $21.90 | 12,745 |
| 2019-12-13 | $1.43 | $1.49 | $1.43 | $1.46 | $21.90 | 9,487 |
| 2019-12-12 | $1.44 | $1.46 | $1.40 | $1.45 | $21.75 | 19,597 |
| 2019-12-11 | $1.43 | $1.46 | $1.40 | $1.41 | $21.15 | 9,265 |
| 2019-12-10 | $1.42 | $1.44 | $1.39 | $1.42 | $21.30 | 21,415 |
| 2019-12-09 | $1.44 | $1.48 | $1.41 | $1.41 | $21.15 | 16,007 |
| 2019-12-06 | $1.44 | $1.48 | $1.40 | $1.47 | $22.05 | 28,273 |
| 2019-12-05 | $1.45 | $1.48 | $1.45 | $1.45 | $21.75 | 13,022 |
| 2019-12-04 | $1.48 | $1.50 | $1.45 | $1.45 | $21.75 | 15,190 |
| 2019-12-03 | $1.49 | $1.53 | $1.46 | $1.48 | $22.20 | 14,626 |
| 2019-12-02 | $1.58 | $1.60 | $1.51 | $1.52 | $22.80 | 13,663 |
| 2019-11-29 | $1.52 | $1.57 | $1.52 | $1.56 | $23.40 | 6,677 |
| 2019-11-27 | $1.51 | $1.55 | $1.45 | $1.53 | $22.95 | 29,610 |
| 2019-11-26 | $1.50 | $1.56 | $1.48 | $1.48 | $22.20 | 48,555 |
| 2019-11-25 | $1.48 | $1.58 | $1.48 | $1.51 | $22.65 | 29,873 |
| 2019-11-22 | $1.53 | $1.55 | $1.49 | $1.50 | $22.50 | 30,100 |
| 2019-11-21 | $1.54 | $1.54 | $1.48 | $1.49 | $22.35 | 24,992 |
| 2019-11-20 | $1.58 | $1.59 | $1.51 | $1.51 | $22.65 | 36,805 |
| 2019-11-19 | $1.60 | $1.62 | $1.53 | $1.55 | $23.25 | 67,216 |
| 2019-11-18 | $1.63 | $1.63 | $1.57 | $1.57 | $23.55 | 26,739 |
| 2019-11-15 | $1.65 | $1.65 | $1.62 | $1.62 | $24.30 | 10,545 |
| 2019-11-14 | $1.61 | $1.66 | $1.60 | $1.62 | $24.30 | 13,797 |
| 2019-11-13 | $1.67 | $1.69 | $1.65 | $1.65 | $24.75 | 16,213 |
| 2019-11-12 | $1.68 | $1.72 | $1.67 | $1.67 | $25.05 | 22,475 |
| 2019-11-11 | $1.71 | $1.72 | $1.68 | $1.69 | $25.35 | 20,382 |
| 2019-11-08 | $1.77 | $1.81 | $1.72 | $1.73 | $25.95 | 12,983 |
| 2019-11-07 | $1.79 | $1.80 | $1.75 | $1.76 | $26.40 | 15,181 |
| 2019-11-06 | $1.77 | $1.80 | $1.74 | $1.75 | $26.25 | 22,087 |
| 2019-11-05 | $1.80 | $1.80 | $1.74 | $1.78 | $26.70 | 23,399 |
| 2019-11-04 | $1.78 | $1.83 | $1.74 | $1.75 | $26.25 | 20,877 |
| 2019-11-01 | $1.69 | $1.79 | $1.69 | $1.76 | $26.40 | 20,357 |
| 2019-10-31 | $1.72 | $1.74 | $1.68 | $1.69 | $25.35 | 12,612 |
| 2019-10-30 | $1.69 | $1.76 | $1.68 | $1.75 | $26.25 | 11,007 |
| 2019-10-29 | $1.75 | $1.77 | $1.70 | $1.70 | $25.50 | 16,608 |
| 2019-10-28 | $1.77 | $1.80 | $1.75 | $1.76 | $26.40 | 11,032 |
| 2019-10-25 | $1.75 | $1.79 | $1.75 | $1.77 | $26.55 | 13,220 |
| 2019-10-24 | $1.76 | $1.82 | $1.76 | $1.77 | $26.55 | 13,237 |
| 2019-10-23 | $1.75 | $1.78 | $1.75 | $1.77 | $26.55 | 14,641 |
| 2019-10-22 | $1.76 | $1.79 | $1.74 | $1.76 | $26.40 | 22,991 |
| 2019-10-21 | $1.78 | $1.80 | $1.75 | $1.77 | $26.55 | 21,540 |
| 2019-10-18 | $1.74 | $1.79 | $1.73 | $1.76 | $26.40 | 17,926 |
| 2019-10-17 | $1.77 | $1.78 | $1.75 | $1.77 | $26.55 | 7,789 |
| 2019-10-16 | $1.77 | $1.78 | $1.73 | $1.74 | $26.10 | 10,569 |
| 2019-10-15 | $1.78 | $1.84 | $1.73 | $1.77 | $26.55 | 18,556 |
| 2019-10-14 | $1.81 | $1.86 | $1.75 | $1.75 | $26.25 | 11,375 |
| 2019-10-11 | $1.80 | $1.87 | $1.75 | $1.83 | $27.45 | 20,579 |
| 2019-10-10 | $1.80 | $1.84 | $1.75 | $1.75 | $26.25 | 11,827 |
| 2019-10-09 | $1.76 | $1.83 | $1.76 | $1.79 | $26.85 | 13,023 |
| 2019-10-08 | $1.75 | $1.82 | $1.75 | $1.76 | $26.40 | 14,805 |
| 2019-10-07 | $1.95 | $1.95 | $1.74 | $1.75 | $26.25 | 62,099 |
| 2019-10-04 | $1.84 | $1.95 | $1.84 | $1.94 | $29.10 | 12,278 |
| 2019-10-03 | $1.82 | $1.87 | $1.81 | $1.86 | $27.90 | 18,060 |
| 2019-10-02 | $1.83 | $1.89 | $1.83 | $1.83 | $27.45 | 13,550 |
| 2019-10-01 | $1.88 | $1.92 | $1.85 | $1.85 | $27.75 | 16,497 |
| 2019-09-30 | $1.88 | $1.93 | $1.86 | $1.88 | $28.20 | 19,342 |
| 2019-09-27 | $1.97 | $1.97 | $1.89 | $1.89 | $28.35 | 12,685 |
| 2019-09-26 | $1.95 | $2.01 | $1.94 | $1.94 | $29.10 | 14,023 |
| 2019-09-25 | $1.96 | $2.03 | $1.95 | $1.96 | $29.40 | 21,219 |
| 2019-09-24 | $1.98 | $2.02 | $1.97 | $1.97 | $29.55 | 18,056 |
| 2019-09-23 | $2.01 | $2.01 | $1.97 | $1.99 | $29.85 | 29,838 |
| 2019-09-20 | $1.97 | $2.01 | $1.97 | $2.01 | $30.15 | 74,159 |
| 2019-09-19 | $1.97 | $2.00 | $1.95 | $1.98 | $29.70 | 19,280 |
| 2019-09-18 | $1.96 | $2.00 | $1.86 | $1.95 | $29.25 | 27,600 |
| 2019-09-17 | $1.97 | $2.00 | $1.93 | $1.96 | $29.40 | 24,412 |
| 2019-09-16 | $1.94 | $2.05 | $1.93 | $1.99 | $29.85 | 40,835 |
| 2019-09-13 | $2.00 | $2.04 | $1.95 | $1.98 | $29.70 | 36,833 |
| 2019-09-12 | $1.90 | $2.00 | $1.88 | $1.95 | $29.25 | 28,948 |
| 2019-09-11 | $1.93 | $1.96 | $1.89 | $1.92 | $28.80 | 36,112 |
| 2019-09-10 | $1.92 | $2.00 | $1.89 | $1.92 | $28.80 | 32,558 |
| 2019-09-09 | $1.82 | $1.93 | $1.82 | $1.91 | $28.65 | 34,892 |
| 2019-09-06 | $1.78 | $1.85 | $1.74 | $1.82 | $27.30 | 18,840 |
| 2019-09-05 | $1.74 | $1.84 | $1.72 | $1.76 | $26.40 | 15,267 |
| 2019-09-04 | $1.66 | $1.72 | $1.66 | $1.70 | $25.50 | 6,212 |
| 2019-09-03 | $1.79 | $1.85 | $1.64 | $1.64 | $24.60 | 30,380 |
| 2019-08-30 | $1.75 | $1.82 | $1.73 | $1.79 | $26.85 | 20,655 |
| 2019-08-29 | $1.78 | $1.81 | $1.74 | $1.74 | $26.10 | 12,861 |
| 2019-08-28 | $1.73 | $1.84 | $1.73 | $1.76 | $26.40 | 12,603 |
| 2019-08-27 | $1.79 | $1.79 | $1.71 | $1.74 | $26.10 | 33,300 |
| 2019-08-26 | $1.81 | $1.83 | $1.75 | $1.77 | $26.55 | 8,689 |
| 2019-08-23 | $1.85 | $1.86 | $1.78 | $1.79 | $26.85 | 30,329 |
| 2019-08-22 | $1.83 | $1.92 | $1.83 | $1.87 | $28.05 | 18,103 |
| 2019-08-21 | $1.68 | $1.82 | $1.63 | $1.80 | $27.00 | 43,347 |
| 2019-08-20 | $1.60 | $1.64 | $1.56 | $1.63 | $24.45 | 14,407 |
| 2019-08-19 | $1.49 | $1.61 | $1.49 | $1.58 | $23.70 | 32,066 |
| 2019-08-16 | $1.39 | $1.56 | $1.39 | $1.46 | $21.90 | 40,018 |
| 2019-08-15 | $1.48 | $1.66 | $1.32 | $1.39 | $20.85 | 60,015 |
| 2019-08-14 | $1.71 | $1.71 | $1.42 | $1.46 | $21.90 | 40,826 |
| 2019-08-13 | $1.45 | $1.54 | $1.45 | $1.51 | $22.65 | 12,881 |
| 2019-08-12 | $1.50 | $1.61 | $1.46 | $1.47 | $22.05 | 29,126 |
| 2019-08-09 | $1.28 | $1.54 | $1.27 | $1.53 | $22.95 | 46,602 |
| 2019-08-08 | $1.41 | $1.47 | $1.24 | $1.27 | $19.05 | 60,539 |
| 2019-08-07 | $1.55 | $1.56 | $1.41 | $1.45 | $21.75 | 34,600 |
| 2019-08-06 | $1.61 | $1.68 | $1.55 | $1.56 | $23.40 | 16,437 |
| 2019-08-05 | $1.76 | $1.79 | $1.61 | $1.65 | $24.75 | 42,029 |
| 2019-08-02 | $1.85 | $1.90 | $1.77 | $1.80 | $27.00 | 16,781 |
| 2019-08-01 | $1.87 | $1.96 | $1.85 | $1.85 | $27.75 | 15,244 |
| 2019-07-31 | $1.97 | $2.03 | $1.89 | $1.90 | $28.50 | 19,790 |
| 2019-07-30 | $1.94 | $2.02 | $1.93 | $1.99 | $29.85 | 23,158 |
| 2019-07-29 | $2.00 | $2.05 | $1.93 | $1.96 | $29.40 | 14,145 |
| 2019-07-26 | $2.01 | $2.07 | $1.99 | $2.01 | $30.15 | 16,004 |
| 2019-07-25 | $2.00 | $2.02 | $1.96 | $2.00 | $30.00 | 9,862 |
| 2019-07-24 | $1.95 | $2.02 | $1.92 | $2.00 | $30.00 | 21,797 |
| 2019-07-23 | $1.95 | $1.98 | $1.90 | $1.97 | $29.55 | 10,398 |
| 2019-07-22 | $2.00 | $2.01 | $1.91 | $1.93 | $28.95 | 21,004 |
| 2019-07-19 | $1.97 | $2.06 | $1.97 | $2.00 | $30.00 | 12,498 |
| 2019-07-18 | $2.00 | $2.04 | $1.95 | $1.99 | $29.85 | 22,755 |
| 2019-07-17 | $2.10 | $2.12 | $1.96 | $1.99 | $29.85 | 44,680 |
| 2019-07-16 | $2.14 | $2.16 | $2.07 | $2.11 | $31.65 | 22,235 |
| 2019-07-15 | $2.17 | $2.18 | $2.12 | $2.16 | $32.40 | 15,355 |
| 2019-07-12 | $2.15 | $2.21 | $2.14 | $2.15 | $32.25 | 28,138 |
| 2019-07-11 | $2.18 | $2.20 | $2.12 | $2.14 | $32.10 | 9,306 |
| 2019-07-10 | $2.20 | $2.23 | $2.14 | $2.17 | $32.55 | 21,470 |
| 2019-07-09 | $2.14 | $2.20 | $2.11 | $2.18 | $32.70 | 21,791 |
| 2019-07-08 | $2.14 | $2.19 | $2.12 | $2.16 | $32.40 | 26,288 |
| 2019-07-05 | $2.06 | $2.15 | $2.06 | $2.14 | $32.10 | 25,936 |
| 2019-07-03 | $2.12 | $2.12 | $2.06 | $2.06 | $30.90 | 12,643 |
| 2019-07-02 | $2.08 | $2.19 | $2.06 | $2.09 | $31.35 | 23,654 |
| 2019-07-01 | $2.08 | $2.20 | $2.07 | $2.10 | $31.50 | 33,816 |
| 2019-06-28 | $1.94 | $2.19 | $1.94 | $2.07 | $31.05 | 200,733 |
| 2019-06-27 | $1.88 | $2.02 | $1.85 | $1.94 | $29.10 | 46,997 |
| 2019-06-26 | $1.80 | $1.94 | $1.80 | $1.90 | $28.50 | 22,470 |
| 2019-06-25 | $1.77 | $1.88 | $1.76 | $1.81 | $27.15 | 13,629 |
| 2019-06-24 | $1.83 | $1.90 | $1.77 | $1.79 | $26.85 | 17,428 |
| 2019-06-21 | $1.65 | $1.87 | $1.65 | $1.86 | $27.90 | 86,763 |
| 2019-06-20 | $1.72 | $1.80 | $1.67 | $1.69 | $25.35 | 14,175 |
| 2019-06-19 | $1.68 | $1.75 | $1.68 | $1.73 | $25.95 | 12,696 |
| 2019-06-18 | $1.68 | $1.75 | $1.67 | $1.70 | $25.50 | 14,318 |
| 2019-06-17 | $1.63 | $1.72 | $1.62 | $1.67 | $25.05 | 19,687 |
| 2019-06-14 | $1.60 | $1.73 | $1.60 | $1.65 | $24.75 | 19,320 |
| 2019-06-13 | $1.54 | $1.62 | $1.54 | $1.61 | $24.15 | 19,243 |
| 2019-06-12 | $1.64 | $1.67 | $1.55 | $1.55 | $23.25 | 22,149 |
| 2019-06-11 | $1.65 | $1.71 | $1.65 | $1.66 | $24.90 | 19,055 |
| 2019-06-10 | $1.59 | $1.71 | $1.58 | $1.62 | $24.30 | 25,831 |
| 2019-06-07 | $1.60 | $1.61 | $1.55 | $1.57 | $23.55 | 19,518 |
| 2019-06-06 | $1.59 | $1.64 | $1.56 | $1.60 | $24.00 | 16,697 |
| 2019-06-05 | $1.70 | $1.70 | $1.59 | $1.60 | $24.00 | 12,383 |
| 2019-06-04 | $1.59 | $1.73 | $1.57 | $1.72 | $25.80 | 29,993 |
| 2019-06-03 | $1.53 | $1.61 | $1.51 | $1.56 | $23.40 | 21,217 |
| 2019-05-31 | $1.57 | $1.60 | $1.52 | $1.55 | $23.25 | 17,115 |
| 2019-05-30 | $1.62 | $1.65 | $1.58 | $1.60 | $24.00 | 18,916 |
| 2019-05-29 | $1.66 | $1.70 | $1.58 | $1.62 | $24.30 | 23,721 |
| 2019-05-28 | $1.69 | $1.76 | $1.67 | $1.70 | $25.50 | 25,532 |
| 2019-05-24 | $1.63 | $1.71 | $1.63 | $1.70 | $25.50 | 8,747 |
| 2019-05-23 | $1.58 | $1.69 | $1.58 | $1.63 | $24.45 | 22,404 |
| 2019-05-22 | $1.66 | $1.69 | $1.58 | $1.61 | $24.15 | 21,846 |
| 2019-05-21 | $1.64 | $1.70 | $1.64 | $1.66 | $24.90 | 17,075 |
| 2019-05-20 | $1.71 | $1.72 | $1.62 | $1.64 | $24.60 | 16,929 |
| 2019-05-17 | $1.80 | $1.81 | $1.67 | $1.71 | $25.65 | 31,716 |
| 2019-05-16 | $1.81 | $1.83 | $1.79 | $1.82 | $27.30 | 27,548 |
| 2019-05-15 | $1.84 | $1.86 | $1.81 | $1.82 | $27.30 | 11,310 |
| 2019-05-14 | $1.81 | $1.95 | $1.81 | $1.85 | $27.75 | 22,815 |
| 2019-05-13 | $1.81 | $1.86 | $1.80 | $1.82 | $27.30 | 23,167 |
| 2019-05-10 | $1.82 | $1.88 | $1.81 | $1.87 | $28.05 | 21,194 |
| 2019-05-09 | $1.84 | $1.86 | $1.81 | $1.84 | $27.60 | 24,964 |
| 2019-05-08 | $1.88 | $1.91 | $1.83 | $1.85 | $27.75 | 33,705 |
| 2019-05-07 | $1.77 | $1.90 | $1.77 | $1.89 | $28.35 | 53,172 |
| 2019-05-06 | $1.70 | $1.77 | $1.67 | $1.73 | $25.95 | 33,561 |
| 2019-05-03 | $1.78 | $1.82 | $1.68 | $1.71 | $25.65 | 45,287 |
| 2019-05-02 | $1.68 | $1.79 | $1.67 | $1.77 | $26.55 | 37,743 |
| 2019-05-01 | $1.69 | $1.75 | $1.68 | $1.70 | $25.50 | 27,758 |
| 2019-04-30 | $1.77 | $1.77 | $1.69 | $1.69 | $25.35 | 109,147 |
| 2019-04-29 | $1.71 | $1.77 | $1.69 | $1.77 | $26.55 | 51,620 |
| 2019-04-26 | $1.74 | $1.75 | $1.67 | $1.72 | $25.80 | 31,314 |
| 2019-04-25 | $1.80 | $1.83 | $1.67 | $1.72 | $25.80 | 44,764 |
| 2019-04-24 | $1.84 | $1.85 | $1.75 | $1.79 | $26.85 | 18,524 |
| 2019-04-23 | $1.81 | $1.85 | $1.71 | $1.83 | $27.45 | 43,183 |
| 2019-04-22 | $1.79 | $1.88 | $1.79 | $1.79 | $26.85 | 23,882 |
| 2019-04-18 | $1.89 | $1.94 | $1.83 | $1.83 | $27.45 | 29,247 |
| 2019-04-17 | $2.04 | $2.05 | $1.86 | $1.91 | $28.65 | 64,915 |
| 2019-04-16 | $2.01 | $2.13 | $1.97 | $2.02 | $30.30 | 39,774 |
| 2019-04-15 | $1.99 | $2.04 | $1.92 | $2.00 | $30.00 | 42,679 |
| 2019-04-12 | $2.01 | $2.02 | $1.97 | $2.00 | $30.00 | 18,843 |
| 2019-04-11 | $2.01 | $2.03 | $1.98 | $1.99 | $29.85 | 12,835 |
| 2019-04-10 | $2.00 | $2.02 | $1.95 | $1.99 | $29.85 | 16,110 |
| 2019-04-09 | $2.01 | $2.02 | $1.97 | $1.99 | $29.85 | 13,595 |
| 2019-04-08 | $2.01 | $2.04 | $1.97 | $2.00 | $30.00 | 17,701 |
| 2019-04-05 | $2.01 | $2.06 | $1.98 | $2.00 | $30.00 | 23,148 |
| 2019-04-04 | $1.95 | $2.01 | $1.94 | $1.99 | $29.85 | 16,745 |
| 2019-04-03 | $1.89 | $2.03 | $1.87 | $1.96 | $29.40 | 36,471 |
| 2019-04-02 | $1.84 | $1.90 | $1.79 | $1.87 | $28.05 | 20,419 |
| 2019-04-01 | $1.86 | $1.89 | $1.80 | $1.84 | $27.60 | 26,873 |
| 2019-03-29 | $1.81 | $1.87 | $1.77 | $1.82 | $27.30 | 24,432 |
| 2019-03-28 | $1.79 | $1.84 | $1.77 | $1.80 | $27.00 | 13,561 |
| 2019-03-27 | $1.83 | $1.84 | $1.76 | $1.82 | $27.30 | 21,792 |
| 2019-03-26 | $1.88 | $1.93 | $1.75 | $1.82 | $27.30 | 45,294 |
| 2019-03-25 | $1.84 | $1.90 | $1.81 | $1.86 | $27.90 | 33,358 |
| 2019-03-22 | $1.93 | $1.93 | $1.80 | $1.85 | $27.75 | 48,764 |
| 2019-03-21 | $1.94 | $2.01 | $1.93 | $1.95 | $29.25 | 26,942 |
| 2019-03-20 | $1.97 | $2.03 | $1.92 | $1.95 | $29.25 | 46,119 |
| 2019-03-19 | $2.03 | $2.03 | $1.93 | $1.98 | $29.70 | 53,530 |
| 2019-03-18 | $2.01 | $2.06 | $1.96 | $2.01 | $30.15 | 68,841 |
| 2019-03-15 | $1.99 | $2.04 | $1.95 | $2.01 | $30.15 | 158,273 |
| 2019-03-14 | $1.96 | $2.00 | $1.94 | $1.99 | $29.85 | 47,062 |
| 2019-03-13 | $1.99 | $2.02 | $1.93 | $1.98 | $29.70 | 51,164 |
| 2019-03-12 | $1.97 | $2.02 | $1.94 | $1.97 | $29.55 | 29,266 |
| 2019-03-11 | $2.05 | $2.05 | $1.91 | $1.97 | $29.55 | 67,638 |
| 2019-03-08 | $2.03 | $2.08 | $1.97 | $2.05 | $30.75 | 40,477 |
| 2019-03-07 | $2.11 | $2.12 | $2.02 | $2.07 | $31.05 | 27,267 |
| 2019-03-06 | $2.12 | $2.15 | $2.08 | $2.12 | $31.80 | 38,355 |
| 2019-03-05 | $2.19 | $2.21 | $2.11 | $2.13 | $31.95 | 33,236 |
| 2019-03-04 | $2.10 | $2.19 | $2.09 | $2.17 | $32.55 | 45,565 |
| 2019-03-01 | $2.14 | $2.21 | $2.10 | $2.11 | $31.65 | 50,700 |
| 2019-02-28 | $2.19 | $2.28 | $2.09 | $2.14 | $32.10 | 85,779 |
| 2019-02-27 | $2.18 | $2.22 | $2.07 | $2.20 | $33.00 | 116,888 |
| 2019-02-26 | $1.94 | $1.96 | $1.72 | $1.91 | $28.65 | 125,582 |
| 2019-02-25 | $2.00 | $2.10 | $1.92 | $1.92 | $28.80 | 55,554 |
| 2019-02-22 | $2.11 | $2.11 | $2.00 | $2.00 | $30.00 | 56,335 |
| 2019-02-21 | $2.12 | $2.16 | $2.06 | $2.09 | $31.35 | 29,263 |
| 2019-02-20 | $2.41 | $2.41 | $1.37 | $2.11 | $31.65 | 166,527 |
| 2019-02-19 | $2.06 | $2.45 | $2.05 | $2.41 | $36.15 | 159,599 |
| 2019-02-15 | $1.95 | $2.03 | $1.95 | $2.02 | $30.30 | 31,935 |
| 2019-02-14 | $2.02 | $2.03 | $1.93 | $1.95 | $29.25 | 21,644 |
| 2019-02-13 | $1.88 | $2.07 | $1.88 | $2.02 | $30.30 | 44,282 |
| 2019-02-12 | $1.87 | $1.89 | $1.80 | $1.89 | $28.35 | 14,812 |
| 2019-02-11 | $1.86 | $1.90 | $1.80 | $1.83 | $27.45 | 21,629 |
| 2019-02-08 | $1.75 | $1.83 | $1.74 | $1.81 | $27.15 | 23,022 |
| 2019-02-07 | $1.72 | $1.79 | $1.68 | $1.76 | $26.40 | 53,885 |
| 2019-02-06 | $1.77 | $1.79 | $1.72 | $1.75 | $26.25 | 17,255 |
| 2019-02-05 | $1.80 | $1.84 | $1.75 | $1.77 | $26.55 | 25,397 |
| 2019-02-04 | $1.76 | $1.81 | $1.75 | $1.78 | $26.70 | 18,765 |
| 2019-02-01 | $1.70 | $1.83 | $1.67 | $1.77 | $26.55 | 24,845 |
| 2019-01-31 | $1.76 | $1.79 | $1.68 | $1.68 | $25.20 | 23,247 |
| 2019-01-30 | $1.70 | $1.76 | $1.70 | $1.76 | $26.40 | 26,515 |
| 2019-01-29 | $1.66 | $1.71 | $1.63 | $1.69 | $25.35 | 18,664 |
| 2019-01-28 | $1.73 | $1.74 | $1.63 | $1.66 | $24.90 | 62,280 |
| 2019-01-25 | $1.74 | $1.79 | $1.72 | $1.74 | $26.10 | 26,245 |
| 2019-01-24 | $1.77 | $1.79 | $1.72 | $1.73 | $25.95 | 30,886 |
| 2019-01-23 | $1.81 | $1.82 | $1.70 | $1.76 | $26.40 | 24,279 |
| 2019-01-22 | $1.85 | $1.88 | $1.76 | $1.79 | $26.85 | 50,667 |
| 2019-01-18 | $1.88 | $1.93 | $1.85 | $1.86 | $27.90 | 28,844 |
| 2019-01-17 | $1.86 | $1.90 | $1.83 | $1.87 | $28.05 | 28,264 |
| 2019-01-16 | $1.93 | $1.98 | $1.84 | $1.88 | $28.20 | 36,556 |
| 2019-01-15 | $1.90 | $1.96 | $1.83 | $1.92 | $28.80 | 44,211 |
| 2019-01-14 | $1.77 | $1.99 | $1.76 | $1.86 | $27.90 | 84,728 |
| 2019-01-11 | $1.71 | $1.89 | $1.71 | $1.79 | $26.85 | 78,208 |
| 2019-01-10 | $1.70 | $1.79 | $1.66 | $1.73 | $25.95 | 31,804 |
| 2019-01-09 | $1.66 | $1.75 | $1.66 | $1.69 | $25.35 | 64,538 |
| 2019-01-08 | $1.62 | $1.67 | $1.56 | $1.66 | $24.90 | 76,492 |
| 2019-01-07 | $1.58 | $1.62 | $1.50 | $1.60 | $24.00 | 71,681 |
| 2019-01-04 | $1.35 | $1.58 | $1.32 | $1.55 | $23.25 | 121,581 |
| 2019-01-03 | $1.35 | $1.38 | $1.31 | $1.34 | $20.10 | 46,144 |
| 2019-01-02 | $1.33 | $1.41 | $1.30 | $1.36 | $20.40 | 80,952 |
| 2018-12-31 | $1.36 | $1.38 | $1.31 | $1.34 | $20.10 | 82,999 |
| 2018-12-28 | $1.34 | $1.42 | $1.31 | $1.34 | $20.10 | 75,484 |
| 2018-12-27 | $1.28 | $1.36 | $1.25 | $1.34 | $20.10 | 99,062 |
| 2018-12-26 | $1.23 | $1.29 | $1.20 | $1.28 | $19.20 | 124,707 |
| 2018-12-24 | $1.23 | $1.29 | $1.21 | $1.23 | $18.45 | 37,658 |
| 2018-12-21 | $1.30 | $1.33 | $1.22 | $1.24 | $18.60 | 131,707 |
| 2018-12-20 | $1.32 | $1.39 | $1.29 | $1.30 | $19.50 | 100,554 |
| 2018-12-19 | $1.44 | $1.48 | $1.31 | $1.31 | $19.65 | 126,701 |
| 2018-12-18 | $1.49 | $1.53 | $1.44 | $1.45 | $21.75 | 133,598 |
| 2018-12-17 | $1.41 | $1.58 | $1.40 | $1.48 | $22.20 | 202,419 |
| 2018-12-14 | $1.48 | $1.51 | $1.37 | $1.41 | $21.15 | 194,891 |
| 2018-12-13 | $1.59 | $1.59 | $1.47 | $1.49 | $22.35 | 118,088 |
| 2018-12-12 | $1.74 | $1.74 | $1.57 | $1.58 | $23.70 | 125,482 |
| 2018-12-11 | $1.73 | $1.73 | $1.68 | $1.72 | $25.80 | 64,151 |
| 2018-12-10 | $1.77 | $1.78 | $1.61 | $1.72 | $25.80 | 114,466 |
| 2018-12-07 | $1.81 | $1.86 | $1.74 | $1.79 | $26.85 | 255,392 |
| 2018-12-06 | $1.83 | $1.89 | $1.77 | $1.83 | $27.45 | 91,801 |
| 2018-12-04 | $2.00 | $2.03 | $1.81 | $1.89 | $28.35 | 238,592 |
| 2018-12-03 | $2.17 | $2.17 | $1.99 | $2.01 | $30.15 | 110,718 |
| 2018-11-30 | $2.07 | $2.12 | $2.06 | $2.11 | $31.65 | 73,371 |
| 2018-11-29 | $2.22 | $2.24 | $2.07 | $2.10 | $31.50 | 89,524 |
| 2018-11-28 | $2.15 | $2.20 | $2.02 | $2.13 | $31.95 | 101,165 |
| 2018-11-27 | $2.14 | $2.28 | $2.13 | $2.15 | $32.25 | 63,937 |
| 2018-11-26 | $2.29 | $2.36 | $2.12 | $2.15 | $32.25 | 164,961 |
| 2018-11-23 | $2.31 | $2.34 | $2.25 | $2.25 | $33.75 | 29,438 |
| 2018-11-21 | $2.31 | $2.40 | $2.29 | $2.32 | $34.80 | 81,577 |
| 2018-11-20 | $2.44 | $2.50 | $2.17 | $2.29 | $34.35 | 172,017 |
| 2018-11-19 | $2.41 | $2.53 | $2.34 | $2.46 | $36.90 | 84,484 |
| 2018-11-16 | $2.53 | $2.60 | $2.31 | $2.44 | $36.60 | 181,633 |
| 2018-11-15 | $2.63 | $2.71 | $2.57 | $2.58 | $38.70 | 100,352 |
| 2018-11-14 | $2.65 | $2.71 | $2.60 | $2.67 | $40.05 | 51,560 |
| 2018-11-13 | $2.69 | $2.79 | $2.62 | $2.65 | $39.75 | 92,162 |
| 2018-11-12 | $2.84 | $2.85 | $2.61 | $2.69 | $40.35 | 129,819 |
| 2018-11-09 | $2.91 | $2.99 | $2.80 | $2.83 | $42.45 | 124,398 |
| 2018-11-08 | $2.98 | $3.10 | $2.85 | $2.90 | $43.50 | 114,218 |
| 2018-11-07 | $3.22 | $3.23 | $2.88 | $3.08 | $46.20 | 149,833 |
| 2018-11-06 | $3.27 | $3.55 | $3.04 | $3.13 | $46.95 | 327,811 |
| 2018-11-05 | $3.79 | $3.82 | $3.69 | $3.81 | $57.15 | 91,219 |
| 2018-11-02 | $3.64 | $3.80 | $3.61 | $3.80 | $57.00 | 135,584 |
| 2018-11-01 | $3.51 | $3.64 | $3.46 | $3.63 | $54.45 | 76,545 |
| 2018-10-31 | $3.39 | $3.55 | $3.38 | $3.50 | $52.50 | 378,694 |
| 2018-10-30 | $3.41 | $3.48 | $3.30 | $3.35 | $50.25 | 193,789 |
| 2018-10-29 | $3.66 | $3.67 | $3.30 | $3.42 | $51.30 | 137,064 |
| 2018-10-26 | $3.70 | $3.74 | $3.56 | $3.63 | $54.45 | 196,420 |
| 2018-10-25 | $3.68 | $3.72 | $3.46 | $3.72 | $55.80 | 132,472 |
| 2018-10-24 | $3.87 | $3.88 | $3.63 | $3.67 | $55.05 | 639,386 |
| 2018-10-23 | $3.88 | $3.94 | $3.82 | $3.88 | $58.20 | 174,989 |
| 2018-10-22 | $3.98 | $4.01 | $3.88 | $3.92 | $58.80 | 304,353 |
| 2018-10-19 | $3.84 | $3.98 | $3.80 | $3.98 | $59.70 | 248,926 |
| 2018-10-18 | $3.78 | $3.88 | $3.73 | $3.84 | $57.60 | 321,179 |
| 2018-10-17 | $3.71 | $3.86 | $3.68 | $3.81 | $57.15 | 178,593 |
| 2018-10-16 | $3.60 | $3.74 | $3.51 | $3.73 | $55.95 | 278,701 |
| 2018-10-15 | $3.71 | $3.74 | $3.59 | $3.59 | $53.85 | 138,315 |
| 2018-10-12 | $3.88 | $3.88 | $3.72 | $3.72 | $55.80 | 109,594 |
| 2018-10-11 | $3.88 | $4.05 | $3.79 | $3.82 | $57.30 | 105,149 |
| 2018-10-10 | $3.93 | $4.01 | $3.85 | $3.92 | $58.80 | 98,184 |
| 2018-10-09 | $4.04 | $4.09 | $3.93 | $3.93 | $58.95 | 49,436 |
| 2018-10-08 | $4.10 | $4.11 | $4.03 | $4.07 | $61.05 | 26,570 |
| 2018-10-05 | $4.12 | $4.17 | $4.06 | $4.09 | $61.35 | 40,729 |
| 2018-10-04 | $4.09 | $4.18 | $4.04 | $4.12 | $61.80 | 39,810 |
| 2018-10-03 | $4.02 | $4.27 | $4.01 | $4.11 | $61.65 | 72,956 |
| 2018-10-02 | $3.90 | $4.08 | $3.90 | $4.01 | $60.15 | 81,011 |
| 2018-10-01 | $3.96 | $3.97 | $3.90 | $3.93 | $58.95 | 51,842 |
| 2018-09-28 | $3.76 | $4.05 | $3.70 | $3.94 | $59.10 | 128,151 |
| 2018-09-27 | $3.78 | $3.81 | $3.69 | $3.71 | $55.65 | 44,308 |
| 2018-09-26 | $3.84 | $3.86 | $3.71 | $3.77 | $56.55 | 49,703 |
| 2018-09-25 | $3.88 | $3.89 | $3.70 | $3.82 | $57.30 | 60,053 |
| 2018-09-24 | $3.95 | $3.95 | $3.74 | $3.86 | $57.90 | 62,951 |
| 2018-09-21 | $3.99 | $4.00 | $3.91 | $3.97 | $59.55 | 45,186 |
| 2018-09-20 | $4.02 | $4.02 | $3.95 | $3.99 | $59.85 | 18,838 |
| 2018-09-19 | $3.98 | $4.06 | $3.93 | $4.00 | $60.00 | 29,604 |
| 2018-09-18 | $4.05 | $4.07 | $3.99 | $4.00 | $60.00 | 39,784 |
| 2018-09-17 | $4.06 | $4.14 | $3.99 | $4.04 | $60.60 | 32,895 |
| 2018-09-14 | $4.13 | $4.18 | $4.03 | $4.04 | $60.60 | 33,382 |
| 2018-09-13 | $4.17 | $4.18 | $4.12 | $4.15 | $62.25 | 24,213 |
| 2018-09-12 | $4.08 | $4.19 | $3.98 | $4.16 | $62.40 | 43,793 |
| 2018-09-11 | $4.06 | $4.16 | $4.05 | $4.07 | $61.05 | 79,692 |
| 2018-09-10 | $4.20 | $4.21 | $4.06 | $4.08 | $61.20 | 29,698 |
| 2018-09-07 | $4.11 | $4.17 | $4.11 | $4.17 | $62.55 | 17,702 |
| 2018-09-06 | $4.10 | $4.18 | $4.04 | $4.13 | $61.95 | 37,170 |
| 2018-09-05 | $4.15 | $4.17 | $4.09 | $4.10 | $61.50 | 19,923 |
| 2018-09-04 | $4.18 | $4.18 | $4.10 | $4.16 | $62.40 | 22,827 |
| 2018-08-31 | $4.15 | $4.22 | $4.11 | $4.18 | $62.70 | 23,441 |
| 2018-08-30 | $4.13 | $4.20 | $4.07 | $4.17 | $62.55 | 35,505 |
| 2018-08-29 | $4.22 | $4.23 | $4.12 | $4.14 | $62.10 | 37,782 |
| 2018-08-28 | $4.21 | $4.25 | $4.17 | $4.18 | $62.70 | 26,370 |
| 2018-08-27 | $4.30 | $4.31 | $4.19 | $4.21 | $63.15 | 21,157 |
| 2018-08-24 | $4.33 | $4.33 | $4.24 | $4.31 | $64.65 | 30,293 |
| 2018-08-23 | $4.28 | $4.33 | $4.26 | $4.31 | $64.65 | 21,476 |
| 2018-08-22 | $4.29 | $4.35 | $4.29 | $4.31 | $64.65 | 17,855 |
| 2018-08-21 | $4.30 | $4.32 | $4.25 | $4.31 | $64.65 | 23,523 |
| 2018-08-20 | $4.30 | $4.33 | $4.26 | $4.28 | $64.20 | 18,228 |
| 2018-08-17 | $4.23 | $4.31 | $4.17 | $4.30 | $64.50 | 49,317 |
| 2018-08-16 | $4.18 | $4.28 | $4.17 | $4.27 | $64.05 | 26,350 |
| 2018-08-15 | $4.25 | $4.27 | $4.11 | $4.15 | $62.25 | 27,115 |
| 2018-08-14 | $4.19 | $4.28 | $4.17 | $4.25 | $63.75 | 43,099 |
| 2018-08-13 | $4.22 | $4.22 | $4.11 | $4.16 | $62.40 | 18,734 |
| 2018-08-10 | $4.15 | $4.22 | $4.14 | $4.22 | $63.30 | 27,183 |
| 2018-08-09 | $4.18 | $4.20 | $4.13 | $4.19 | $62.85 | 24,865 |
| 2018-08-08 | $4.12 | $4.24 | $4.12 | $4.17 | $62.55 | 56,146 |
| 2018-08-07 | $4.18 | $4.24 | $4.14 | $4.14 | $62.10 | 28,698 |
| 2018-08-06 | $4.08 | $4.19 | $4.03 | $4.17 | $62.55 | 40,308 |
| 2018-08-03 | $3.88 | $4.12 | $3.88 | $4.11 | $61.65 | 75,586 |
| 2018-08-02 | $3.88 | $4.04 | $3.86 | $4.04 | $60.60 | 82,606 |
| 2018-08-01 | $3.98 | $4.01 | $3.85 | $3.90 | $58.50 | 43,305 |
| 2018-07-31 | $4.01 | $4.08 | $3.93 | $3.98 | $59.70 | 45,438 |
| 2018-07-30 | $3.91 | $4.15 | $3.73 | $4.01 | $60.15 | 272,237 |
| 2018-07-27 | $4.00 | $4.17 | $3.89 | $3.93 | $58.95 | 49,617 |
| 2018-07-26 | $4.25 | $4.34 | $3.55 | $4.00 | $60.00 | 236,165 |
| 2018-07-25 | $4.37 | $4.45 | $4.31 | $4.34 | $65.10 | 82,102 |
| 2018-07-24 | $4.40 | $4.43 | $4.31 | $4.36 | $65.40 | 46,571 |
| 2018-07-23 | $4.39 | $4.46 | $4.34 | $4.37 | $65.55 | 44,089 |
| 2018-07-20 | $4.41 | $4.46 | $4.39 | $4.42 | $66.30 | 38,914 |
| 2018-07-19 | $4.31 | $4.41 | $4.30 | $4.39 | $65.85 | 32,754 |
| 2018-07-18 | $4.21 | $4.41 | $4.18 | $4.34 | $65.10 | 41,813 |
| 2018-07-17 | $4.17 | $4.25 | $4.15 | $4.23 | $63.45 | 24,251 |
| 2018-07-16 | $4.11 | $4.20 | $4.09 | $4.16 | $62.40 | 24,732 |
| 2018-07-13 | $4.14 | $4.19 | $4.08 | $4.12 | $61.80 | 28,468 |
| 2018-07-12 | $4.17 | $4.20 | $4.09 | $4.13 | $61.95 | 31,842 |
| 2018-07-11 | $4.05 | $4.17 | $4.02 | $4.13 | $61.95 | 24,047 |
| 2018-07-10 | $4.13 | $4.17 | $4.04 | $4.08 | $61.20 | 18,209 |
| 2018-07-09 | $4.11 | $4.17 | $4.10 | $4.11 | $61.65 | 15,155 |
| 2018-07-06 | $4.08 | $4.21 | $4.08 | $4.10 | $61.50 | 30,599 |
| 2018-07-05 | $4.08 | $4.09 | $4.02 | $4.06 | $60.90 | 26,293 |
| 2018-07-03 | $4.05 | $4.11 | $4.04 | $4.04 | $60.60 | 19,411 |
| 2018-07-02 | $3.92 | $4.07 | $3.90 | $4.06 | $60.90 | 36,371 |
| 2018-06-29 | $4.09 | $4.20 | $3.94 | $3.96 | $59.40 | 57,335 |
| 2018-06-28 | $4.11 | $4.17 | $4.06 | $4.07 | $61.05 | 39,336 |
| 2018-06-27 | $4.34 | $4.35 | $4.11 | $4.11 | $61.65 | 69,345 |
| 2018-06-26 | $4.37 | $4.39 | $4.28 | $4.34 | $65.10 | 33,813 |
| 2018-06-25 | $4.47 | $4.49 | $4.26 | $4.36 | $65.40 | 47,583 |
| 2018-06-22 | $4.55 | $4.58 | $4.46 | $4.50 | $67.50 | 130,849 |
| 2018-06-21 | $4.62 | $4.70 | $4.52 | $4.53 | $67.95 | 48,634 |
| 2018-06-20 | $4.48 | $4.63 | $4.46 | $4.62 | $69.30 | 35,612 |
| 2018-06-19 | $4.42 | $4.49 | $4.34 | $4.48 | $67.20 | 31,523 |
| 2018-06-18 | $4.31 | $4.48 | $4.31 | $4.45 | $66.75 | 41,157 |
| 2018-06-15 | $4.26 | $4.39 | $4.22 | $4.38 | $65.70 | 75,652 |
| 2018-06-14 | $4.42 | $4.42 | $4.25 | $4.28 | $64.20 | 49,808 |
| 2018-06-13 | $4.46 | $4.51 | $4.34 | $4.40 | $66.00 | 90,076 |
| 2018-06-12 | $4.56 | $4.60 | $4.45 | $4.46 | $66.90 | 21,766 |
| 2018-06-11 | $4.50 | $4.58 | $4.50 | $4.54 | $68.10 | 24,374 |
| 2018-06-08 | $4.51 | $4.54 | $4.48 | $4.51 | $67.65 | 21,525 |
| 2018-06-07 | $4.58 | $4.58 | $4.45 | $4.51 | $67.65 | 26,835 |
| 2018-06-06 | $4.50 | $4.62 | $4.49 | $4.56 | $68.40 | 35,385 |
| 2018-06-05 | $4.55 | $4.59 | $4.47 | $4.50 | $67.50 | 35,873 |
| 2018-06-04 | $4.49 | $4.61 | $4.49 | $4.58 | $68.70 | 46,328 |
| 2018-06-01 | $4.42 | $4.48 | $4.39 | $4.48 | $67.20 | 30,924 |
| 2018-05-31 | $4.43 | $4.44 | $4.36 | $4.37 | $65.55 | 60,071 |
| 2018-05-30 | $4.37 | $4.45 | $4.37 | $4.42 | $66.30 | 42,892 |
| 2018-05-29 | $4.45 | $4.48 | $4.37 | $4.37 | $65.55 | 52,799 |
| 2018-05-25 | $4.49 | $4.53 | $4.47 | $4.49 | $67.35 | 41,600 |
| 2018-05-24 | $4.48 | $4.56 | $4.42 | $4.53 | $67.95 | 58,058 |
| 2018-05-23 | $4.60 | $4.65 | $4.49 | $4.49 | $67.35 | 51,725 |
| 2018-05-22 | $4.65 | $4.68 | $4.61 | $4.61 | $69.15 | 32,068 |
| 2018-05-21 | $4.60 | $4.68 | $4.56 | $4.64 | $69.60 | 32,488 |
| 2018-05-18 | $4.69 | $4.69 | $4.59 | $4.60 | $69.00 | 37,511 |
| 2018-05-17 | $4.63 | $4.68 | $4.60 | $4.65 | $69.75 | 42,507 |
| 2018-05-16 | $4.64 | $4.70 | $4.60 | $4.60 | $69.00 | 39,996 |
| 2018-05-15 | $4.56 | $4.66 | $4.54 | $4.62 | $69.30 | 35,862 |
| 2018-05-14 | $4.70 | $4.75 | $4.58 | $4.60 | $69.00 | 35,687 |
| 2018-05-11 | $4.74 | $4.83 | $4.65 | $4.68 | $70.20 | 63,844 |
| 2018-05-10 | $4.69 | $4.80 | $4.69 | $4.75 | $71.25 | 46,338 |
| 2018-05-09 | $4.67 | $4.71 | $4.65 | $4.68 | $70.20 | 30,955 |
| 2018-05-08 | $4.71 | $4.76 | $4.64 | $4.67 | $70.05 | 54,227 |
| 2018-05-07 | $4.75 | $4.84 | $4.72 | $4.74 | $71.10 | 87,832 |
| 2018-05-04 | $4.52 | $4.79 | $4.52 | $4.69 | $70.35 | 140,344 |
| 2018-05-03 | $4.37 | $4.68 | $4.34 | $4.55 | $68.25 | 140,073 |
| 2018-05-02 | $4.30 | $4.69 | $4.27 | $4.34 | $65.10 | 328,122 |
| 2018-05-01 | $4.08 | $4.16 | $4.05 | $4.13 | $61.95 | 37,291 |
| 2018-04-30 | $4.05 | $4.12 | $4.03 | $4.06 | $60.90 | 50,516 |
| 2018-04-27 | $4.07 | $4.12 | $4.04 | $4.05 | $60.75 | 29,439 |
| 2018-04-26 | $4.10 | $4.13 | $4.04 | $4.09 | $61.35 | 26,043 |
| 2018-04-25 | $4.16 | $4.21 | $4.08 | $4.08 | $61.20 | 42,038 |
| 2018-04-24 | $4.19 | $4.25 | $4.15 | $4.16 | $62.40 | 34,472 |
| 2018-04-23 | $4.07 | $4.18 | $4.03 | $4.16 | $62.40 | 48,437 |
| 2018-04-20 | $4.09 | $4.12 | $4.04 | $4.06 | $60.90 | 59,800 |
| 2018-04-19 | $4.07 | $4.19 | $4.07 | $4.09 | $61.35 | 36,900 |
| 2018-04-18 | $4.18 | $4.21 | $4.07 | $4.08 | $61.20 | 31,204 |
| 2018-04-17 | $4.13 | $4.18 | $4.13 | $4.15 | $62.25 | 29,799 |
| 2018-04-16 | $4.11 | $4.16 | $4.07 | $4.12 | $61.80 | 28,144 |
| 2018-04-13 | $4.18 | $4.18 | $4.08 | $4.09 | $61.35 | 38,465 |
| 2018-04-12 | $4.14 | $4.24 | $4.13 | $4.17 | $62.55 | 37,291 |
| 2018-04-11 | $4.17 | $4.19 | $4.12 | $4.13 | $61.95 | 38,640 |
| 2018-04-10 | $4.23 | $4.25 | $4.14 | $4.17 | $62.55 | 41,118 |
| 2018-04-09 | $4.34 | $4.37 | $4.17 | $4.19 | $62.85 | 62,051 |
| 2018-04-06 | $4.28 | $4.43 | $4.25 | $4.34 | $65.10 | 79,470 |
| 2018-04-05 | $4.29 | $4.34 | $4.24 | $4.29 | $64.35 | 30,445 |
| 2018-04-04 | $4.14 | $4.30 | $4.12 | $4.28 | $64.20 | 63,040 |
| 2018-04-03 | $4.18 | $4.29 | $4.14 | $4.21 | $63.15 | 79,079 |
| 2018-04-02 | $4.09 | $4.19 | $4.05 | $4.13 | $61.95 | 113,189 |
| 2018-03-29 | $4.21 | $4.26 | $4.12 | $4.12 | $61.80 | 45,991 |
| 2018-03-28 | $4.10 | $4.20 | $4.10 | $4.17 | $62.55 | 66,250 |
| 2018-03-27 | $4.21 | $4.22 | $4.05 | $4.08 | $61.20 | 66,630 |
| 2018-03-26 | $4.02 | $4.22 | $3.96 | $4.18 | $62.70 | 110,241 |
| 2018-03-23 | $4.13 | $4.19 | $3.91 | $3.99 | $59.85 | 94,090 |
| 2018-03-22 | $4.18 | $4.24 | $4.07 | $4.14 | $62.10 | 72,932 |
| 2018-03-21 | $4.27 | $4.29 | $4.22 | $4.23 | $63.45 | 56,777 |
| 2018-03-20 | $4.34 | $4.35 | $4.28 | $4.29 | $64.35 | 83,146 |
| 2018-03-19 | $4.47 | $4.47 | $4.28 | $4.36 | $65.40 | 99,711 |
| 2018-03-16 | $4.33 | $4.45 | $4.30 | $4.45 | $66.75 | 123,090 |
| 2018-03-15 | $4.31 | $4.35 | $4.27 | $4.33 | $64.95 | 67,114 |
| 2018-03-14 | $4.34 | $4.38 | $4.30 | $4.32 | $64.80 | 88,859 |
| 2018-03-13 | $4.38 | $4.42 | $4.32 | $4.34 | $65.10 | 68,427 |
| 2018-03-12 | $4.25 | $4.38 | $4.25 | $4.35 | $65.25 | 73,469 |
| 2018-03-09 | $4.22 | $4.30 | $4.20 | $4.25 | $63.75 | 94,639 |
| 2018-03-08 | $4.01 | $4.21 | $4.01 | $4.18 | $62.70 | 103,936 |
| 2018-03-07 | $4.12 | $4.30 | $4.00 | $4.00 | $60.00 | 339,215 |
| 2018-03-06 | $3.80 | $4.20 | $3.80 | $4.13 | $61.95 | 243,852 |
| 2018-03-05 | $3.71 | $4.01 | $3.65 | $3.80 | $57.00 | 420,938 |
| 2018-03-02 | $3.52 | $3.70 | $3.50 | $3.69 | $55.35 | 135,831 |
| 2018-03-01 | $3.65 | $3.66 | $3.46 | $3.56 | $53.40 | 114,254 |
| 2018-02-28 | $3.69 | $3.69 | $3.46 | $3.64 | $54.60 | 213,660 |
| 2018-02-27 | $3.47 | $3.51 | $3.35 | $3.37 | $50.55 | 48,540 |
| 2018-02-26 | $3.45 | $3.49 | $3.40 | $3.45 | $51.75 | 61,834 |
| 2018-02-23 | $3.46 | $3.48 | $3.40 | $3.42 | $51.30 | 59,317 |
| 2018-02-22 | $3.55 | $3.61 | $3.44 | $3.45 | $51.75 | 56,324 |
| 2018-02-21 | $3.49 | $3.59 | $3.46 | $3.54 | $53.10 | 56,464 |
| 2018-02-20 | $3.70 | $3.73 | $3.44 | $3.49 | $52.35 | 94,550 |
| 2018-02-16 | $3.68 | $3.77 | $3.65 | $3.73 | $55.95 | 85,923 |
| 2018-02-15 | $3.73 | $3.75 | $3.61 | $3.67 | $55.05 | 72,628 |
| 2018-02-14 | $3.50 | $3.71 | $3.50 | $3.70 | $55.50 | 89,244 |
| 2018-02-13 | $3.37 | $3.61 | $3.37 | $3.57 | $53.55 | 150,359 |
| 2018-02-12 | $3.24 | $3.43 | $3.21 | $3.38 | $50.70 | 99,355 |
| 2018-02-09 | $3.21 | $3.26 | $3.09 | $3.20 | $48.00 | 133,041 |
| 2018-02-08 | $3.26 | $3.33 | $3.15 | $3.19 | $47.85 | 108,775 |
| 2018-02-07 | $3.24 | $3.47 | $3.21 | $3.26 | $48.90 | 205,732 |
| 2018-02-06 | $3.08 | $3.22 | $3.06 | $3.15 | $47.25 | 223,971 |
| 2018-02-05 | $3.21 | $3.26 | $3.13 | $3.15 | $47.25 | 159,959 |
| 2018-02-02 | $3.29 | $3.30 | $3.19 | $3.25 | $48.75 | 77,681 |
| 2018-02-01 | $3.34 | $3.38 | $3.28 | $3.32 | $49.80 | 45,989 |
| 2018-01-31 | $3.38 | $3.39 | $3.29 | $3.37 | $50.55 | 55,164 |
| 2018-01-30 | $3.36 | $3.37 | $3.29 | $3.37 | $50.55 | 36,642 |
| 2018-01-29 | $3.44 | $3.49 | $3.31 | $3.37 | $50.55 | 92,128 |
| 2018-01-26 | $3.38 | $3.48 | $3.34 | $3.47 | $52.05 | 78,111 |
| 2018-01-25 | $3.45 | $3.48 | $3.30 | $3.40 | $51.00 | 72,590 |
| 2018-01-24 | $3.22 | $3.54 | $3.22 | $3.43 | $51.45 | 245,159 |
| 2018-01-23 | $3.20 | $3.23 | $3.15 | $3.19 | $47.85 | 54,913 |
| 2018-01-22 | $3.10 | $3.21 | $3.10 | $3.20 | $48.00 | 128,346 |
| 2018-01-19 | $3.03 | $3.15 | $3.01 | $3.11 | $46.65 | 258,668 |
| 2018-01-18 | $3.01 | $3.05 | $2.98 | $3.05 | $45.75 | 65,070 |
| 2018-01-17 | $3.03 | $3.05 | $2.96 | $3.03 | $45.45 | 47,961 |
| 2018-01-16 | $3.04 | $3.10 | $2.99 | $3.03 | $45.45 | 83,318 |
| 2018-01-12 | $3.04 | $3.07 | $3.00 | $3.05 | $45.75 | 51,072 |
| 2018-01-11 | $3.02 | $3.07 | $3.01 | $3.04 | $45.60 | 47,587 |
| 2018-01-10 | $3.02 | $3.06 | $3.00 | $3.01 | $45.15 | 55,479 |
| 2018-01-09 | $3.03 | $3.06 | $2.99 | $3.02 | $45.30 | 83,903 |
| 2018-01-08 | $3.06 | $3.10 | $3.00 | $3.02 | $45.30 | 84,389 |
| 2018-01-05 | $3.10 | $3.10 | $3.04 | $3.05 | $45.75 | 48,909 |
| 2018-01-04 | $3.09 | $3.12 | $3.04 | $3.09 | $46.35 | 63,613 |
| 2018-01-03 | $3.10 | $3.11 | $3.00 | $3.07 | $46.05 | 150,018 |
| 2018-01-02 | $3.14 | $3.15 | $3.09 | $3.11 | $46.65 | 40,206 |
| 2017-12-29 | $3.12 | $3.14 | $3.05 | $3.13 | $46.95 | 95,627 |
| 2017-12-28 | $3.14 | $3.17 | $3.09 | $3.10 | $46.50 | 223,160 |
| 2017-12-27 | $3.17 | $3.17 | $3.06 | $3.13 | $46.95 | 44,465 |
| 2017-12-26 | $3.19 | $3.22 | $3.14 | $3.17 | $47.55 | 36,493 |
| 2017-12-22 | $3.21 | $3.22 | $3.10 | $3.20 | $48.00 | 43,808 |
| 2017-12-21 | $3.21 | $3.29 | $3.21 | $3.25 | $48.75 | 48,678 |
| 2017-12-20 | $3.22 | $3.24 | $3.16 | $3.20 | $48.00 | 42,485 |
| 2017-12-19 | $3.24 | $3.27 | $3.17 | $3.21 | $48.15 | 82,977 |
| 2017-12-18 | $3.22 | $3.29 | $3.20 | $3.22 | $48.30 | 102,823 |
| 2017-12-15 | $3.15 | $3.23 | $3.13 | $3.23 | $48.45 | 138,660 |
| 2017-12-14 | $3.09 | $3.18 | $3.06 | $3.14 | $47.10 | 105,574 |
| 2017-12-13 | $3.06 | $3.11 | $3.00 | $3.09 | $46.35 | 84,462 |
| 2017-12-12 | $3.05 | $3.09 | $3.02 | $3.04 | $45.60 | 112,679 |
| 2017-12-11 | $3.02 | $3.11 | $3.01 | $3.05 | $45.75 | 94,242 |
| 2017-12-08 | $3.09 | $3.13 | $2.97 | $3.01 | $45.15 | 285,119 |
| 2017-12-07 | $3.16 | $3.16 | $3.00 | $3.08 | $46.20 | 151,509 |
| 2017-12-06 | $3.18 | $3.22 | $3.10 | $3.14 | $47.10 | 65,187 |
| 2017-12-05 | $3.18 | $3.25 | $3.10 | $3.20 | $48.00 | 145,673 |
| 2017-12-04 | $3.30 | $3.33 | $3.16 | $3.18 | $47.70 | 95,402 |
| 2017-12-01 | $3.19 | $3.32 | $3.15 | $3.26 | $48.90 | 73,273 |
| 2017-11-30 | $3.15 | $3.21 | $3.14 | $3.19 | $47.85 | 59,239 |
| 2017-11-29 | $3.14 | $3.23 | $3.08 | $3.12 | $46.80 | 100,962 |
| 2017-11-28 | $3.11 | $3.14 | $3.04 | $3.13 | $46.95 | 114,313 |
| 2017-11-27 | $3.13 | $3.19 | $3.10 | $3.11 | $46.65 | 55,630 |
| 2017-11-24 | $3.16 | $3.19 | $3.10 | $3.15 | $47.25 | 47,690 |
| 2017-11-22 | $3.17 | $3.20 | $3.10 | $3.16 | $47.40 | 86,158 |
| 2017-11-21 | $3.19 | $3.23 | $3.09 | $3.16 | $47.40 | 138,759 |
| 2017-11-20 | $3.22 | $3.29 | $3.16 | $3.19 | $47.85 | 167,446 |
| 2017-11-17 | $3.13 | $3.28 | $3.12 | $3.24 | $48.60 | 116,468 |
| 2017-11-16 | $3.08 | $3.27 | $3.08 | $3.17 | $47.55 | 74,916 |
| 2017-11-15 | $3.00 | $3.16 | $2.95 | $3.08 | $46.20 | 116,309 |
| 2017-11-14 | $3.09 | $3.12 | $3.00 | $3.03 | $45.45 | 86,286 |
| 2017-11-13 | $3.10 | $3.17 | $3.02 | $3.11 | $46.65 | 83,665 |
| 2017-11-10 | $3.13 | $3.16 | $3.08 | $3.13 | $46.95 | 66,388 |
| 2017-11-09 | $3.14 | $3.21 | $3.07 | $3.15 | $47.25 | 109,030 |
| 2017-11-08 | $3.20 | $3.21 | $3.11 | $3.17 | $47.55 | 93,414 |
| 2017-11-07 | $3.30 | $3.32 | $3.14 | $3.21 | $48.15 | 124,030 |
| 2017-11-06 | $3.47 | $3.48 | $3.29 | $3.30 | $49.50 | 98,593 |
| 2017-11-03 | $3.49 | $3.57 | $3.43 | $3.46 | $51.90 | 250,777 |
| 2017-11-02 | $3.41 | $3.61 | $3.29 | $3.50 | $52.50 | 190,389 |
| 2017-11-01 | $3.52 | $3.54 | $3.39 | $3.43 | $51.45 | 69,961 |
| 2017-10-31 | $3.51 | $3.61 | $3.42 | $3.49 | $52.35 | 141,856 |
| 2017-10-30 | $3.49 | $3.57 | $3.33 | $3.49 | $52.35 | 137,086 |
| 2017-10-27 | $3.48 | $3.59 | $3.16 | $3.52 | $52.80 | 282,324 |
| 2017-10-26 | $3.82 | $3.82 | $3.46 | $3.48 | $52.20 | 166,448 |
| 2017-10-25 | $3.69 | $3.82 | $3.67 | $3.81 | $57.15 | 69,272 |
| 2017-10-24 | $3.80 | $3.85 | $3.69 | $3.75 | $56.25 | 89,666 |
| 2017-10-23 | $3.88 | $3.96 | $3.76 | $3.79 | $56.85 | 62,266 |
| 2017-10-20 | $3.97 | $3.99 | $3.86 | $3.89 | $58.35 | 80,288 |
| 2017-10-19 | $3.81 | $4.13 | $3.80 | $3.86 | $57.90 | 255,727 |
| 2017-10-18 | $3.71 | $3.97 | $3.71 | $3.81 | $57.15 | 155,735 |
| 2017-10-17 | $3.64 | $3.76 | $3.64 | $3.69 | $55.35 | 104,104 |
| 2017-10-16 | $3.67 | $3.74 | $3.61 | $3.64 | $54.60 | 37,977 |
| 2017-10-13 | $3.62 | $3.72 | $3.56 | $3.65 | $54.75 | 70,408 |
| 2017-10-12 | $3.67 | $3.72 | $3.60 | $3.61 | $54.15 | 81,238 |
| 2017-10-11 | $3.73 | $3.75 | $3.66 | $3.66 | $54.90 | 82,083 |
| 2017-10-10 | $3.68 | $3.77 | $3.66 | $3.72 | $55.80 | 78,886 |
| 2017-10-09 | $3.68 | $3.69 | $3.61 | $3.67 | $55.05 | 45,793 |
| 2017-10-06 | $3.64 | $3.70 | $3.58 | $3.64 | $54.60 | 103,525 |
| 2017-10-05 | $3.60 | $3.69 | $3.55 | $3.65 | $54.75 | 89,871 |
| 2017-10-04 | $3.61 | $3.69 | $3.57 | $3.60 | $54.00 | 118,530 |
| 2017-10-03 | $3.54 | $3.64 | $3.53 | $3.60 | $54.00 | 105,882 |
| 2017-10-02 | $3.44 | $3.60 | $3.44 | $3.55 | $53.25 | 102,746 |
| 2017-09-29 | $3.49 | $3.59 | $3.40 | $3.44 | $51.60 | 255,973 |
| 2017-09-28 | $3.31 | $3.32 | $3.20 | $3.32 | $49.80 | 109,923 |
| 2017-09-27 | $3.27 | $3.32 | $3.26 | $3.30 | $49.50 | 67,902 |
| 2017-09-26 | $3.19 | $3.27 | $3.19 | $3.24 | $48.60 | 68,075 |
| 2017-09-25 | $3.19 | $3.23 | $3.14 | $3.19 | $47.85 | 52,713 |
| 2017-09-22 | $3.15 | $3.20 | $3.11 | $3.19 | $47.85 | 65,776 |
| 2017-09-21 | $3.08 | $3.20 | $3.08 | $3.15 | $47.25 | 63,459 |
| 2017-09-20 | $3.09 | $3.13 | $3.07 | $3.10 | $46.50 | 55,856 |
| 2017-09-19 | $3.05 | $3.13 | $3.02 | $3.09 | $46.35 | 54,362 |
| 2017-09-18 | $3.05 | $3.08 | $2.99 | $3.04 | $45.60 | 47,422 |
| 2017-09-15 | $3.00 | $3.06 | $2.94 | $3.03 | $45.45 | 120,504 |
| 2017-09-14 | $3.02 | $3.07 | $2.98 | $3.02 | $45.30 | 32,735 |
| 2017-09-13 | $2.99 | $3.05 | $2.96 | $3.02 | $45.30 | 36,528 |
| 2017-09-12 | $2.98 | $3.06 | $2.96 | $3.00 | $45.00 | 61,353 |
| 2017-09-11 | $2.97 | $3.05 | $2.95 | $2.98 | $44.70 | 47,999 |
| 2017-09-08 | $2.94 | $2.98 | $2.92 | $2.94 | $44.10 | 46,466 |
| 2017-09-07 | $2.95 | $2.99 | $2.92 | $2.96 | $44.40 | 54,009 |
| 2017-09-06 | $2.90 | $2.99 | $2.88 | $2.95 | $44.25 | 138,128 |
| 2017-09-05 | $2.95 | $2.99 | $2.84 | $2.90 | $43.50 | 67,847 |
| 2017-09-01 | $2.93 | $2.95 | $2.85 | $2.95 | $44.25 | 61,540 |
| 2017-08-31 | $2.91 | $2.97 | $2.88 | $2.93 | $43.95 | 82,331 |
| 2017-08-30 | $2.88 | $2.91 | $2.85 | $2.90 | $43.50 | 37,389 |
| 2017-08-29 | $2.83 | $2.92 | $2.74 | $2.88 | $43.20 | 92,259 |
| 2017-08-28 | $2.90 | $2.93 | $2.81 | $2.86 | $42.90 | 132,153 |
| 2017-08-25 | $2.85 | $2.92 | $2.81 | $2.90 | $43.50 | 85,510 |
| 2017-08-24 | $2.75 | $2.86 | $2.72 | $2.85 | $42.75 | 69,013 |
| 2017-08-23 | $2.68 | $2.81 | $2.66 | $2.75 | $41.25 | 121,846 |
| 2017-08-22 | $2.74 | $2.77 | $2.69 | $2.70 | $40.50 | 35,826 |
| 2017-08-21 | $2.78 | $2.79 | $2.70 | $2.73 | $40.95 | 54,357 |
| 2017-08-18 | $2.77 | $2.84 | $2.68 | $2.79 | $41.85 | 114,224 |
| 2017-08-17 | $2.77 | $2.88 | $2.76 | $2.80 | $42.00 | 135,699 |
| 2017-08-16 | $2.79 | $2.83 | $2.68 | $2.80 | $42.00 | 126,237 |
| 2017-08-15 | $2.88 | $2.88 | $2.76 | $2.79 | $41.85 | 39,513 |
| 2017-08-14 | $2.86 | $2.92 | $2.85 | $2.87 | $43.05 | 35,054 |
| 2017-08-11 | $2.89 | $2.91 | $2.81 | $2.84 | $42.60 | 63,282 |
| 2017-08-10 | $2.90 | $2.98 | $2.88 | $2.89 | $43.35 | 70,075 |
| 2017-08-09 | $2.93 | $2.97 | $2.86 | $2.93 | $43.95 | 81,591 |
| 2017-08-08 | $2.84 | $2.99 | $2.71 | $2.92 | $43.80 | 140,506 |
| 2017-08-07 | $2.82 | $2.91 | $2.80 | $2.85 | $42.75 | 43,547 |
| 2017-08-04 | $2.92 | $2.94 | $2.81 | $2.83 | $42.45 | 108,865 |
| 2017-08-03 | $2.86 | $2.94 | $2.84 | $2.89 | $43.35 | 57,293 |
| 2017-08-02 | $2.84 | $3.06 | $2.74 | $2.87 | $43.05 | 120,765 |
| 2017-08-01 | $2.90 | $2.94 | $2.81 | $2.87 | $43.05 | 46,885 |
| 2017-07-31 | $2.84 | $2.95 | $2.75 | $2.87 | $43.05 | 85,443 |
| 2017-07-28 | $3.10 | $3.13 | $2.84 | $2.84 | $42.60 | 141,816 |
| 2017-07-27 | $2.89 | $3.16 | $2.85 | $3.09 | $46.35 | 230,621 |
| 2017-07-26 | $2.78 | $2.90 | $2.77 | $2.90 | $43.50 | 64,922 |
| 2017-07-25 | $2.77 | $2.85 | $2.77 | $2.80 | $42.00 | 59,639 |
| 2017-07-24 | $2.78 | $2.79 | $2.69 | $2.75 | $41.25 | 43,690 |
| 2017-07-21 | $2.79 | $2.80 | $2.66 | $2.72 | $40.80 | 65,740 |
| 2017-07-20 | $2.80 | $2.80 | $2.65 | $2.77 | $41.55 | 122,509 |
| 2017-07-19 | $2.78 | $2.86 | $2.76 | $2.78 | $41.70 | 54,374 |
| 2017-07-18 | $2.79 | $2.87 | $2.78 | $2.79 | $41.85 | 43,714 |
| 2017-07-17 | $2.78 | $2.88 | $2.78 | $2.83 | $42.45 | 37,006 |
| 2017-07-14 | $2.73 | $2.86 | $2.72 | $2.80 | $42.00 | 54,636 |
| 2017-07-13 | $2.72 | $2.78 | $2.70 | $2.78 | $41.70 | 28,315 |
| 2017-07-12 | $2.75 | $2.82 | $2.73 | $2.75 | $41.25 | 34,998 |
| 2017-07-11 | $2.69 | $2.76 | $2.66 | $2.74 | $41.10 | 32,993 |
| 2017-07-10 | $2.70 | $2.78 | $2.68 | $2.72 | $40.80 | 42,345 |
| 2017-07-07 | $2.70 | $2.73 | $2.67 | $2.72 | $40.80 | 38,643 |
| 2017-07-06 | $2.73 | $2.78 | $2.65 | $2.71 | $40.65 | 55,839 |
| 2017-07-05 | $2.82 | $2.84 | $2.74 | $2.77 | $41.55 | 39,675 |
| 2017-07-03 | $2.70 | $2.85 | $2.70 | $2.82 | $42.30 | 39,402 |
| 2017-06-30 | $2.77 | $2.77 | $2.69 | $2.69 | $40.35 | 65,611 |
| 2017-06-29 | $2.86 | $2.88 | $2.74 | $2.76 | $41.40 | 68,939 |
| 2017-06-28 | $2.81 | $2.89 | $2.78 | $2.82 | $42.30 | 49,155 |
| 2017-06-27 | $2.82 | $2.85 | $2.73 | $2.80 | $42.00 | 85,613 |
| 2017-06-26 | $2.77 | $2.83 | $2.73 | $2.80 | $42.00 | 48,070 |
| 2017-06-23 | $2.78 | $2.79 | $2.72 | $2.77 | $41.55 | 85,802 |
| 2017-06-22 | $2.66 | $2.79 | $2.64 | $2.78 | $41.70 | 67,402 |
| 2017-06-21 | $2.70 | $2.71 | $2.60 | $2.64 | $39.60 | 71,748 |
| 2017-06-20 | $2.77 | $2.79 | $2.63 | $2.67 | $40.05 | 64,705 |
| 2017-06-19 | $2.76 | $2.83 | $2.73 | $2.79 | $41.85 | 54,237 |
| 2017-06-16 | $2.79 | $2.84 | $2.75 | $2.82 | $42.30 | 95,869 |
| 2017-06-15 | $2.78 | $2.93 | $2.78 | $2.81 | $42.15 | 61,091 |
| 2017-06-14 | $2.91 | $2.91 | $2.77 | $2.83 | $42.45 | 79,333 |
| 2017-06-13 | $2.79 | $2.95 | $2.75 | $2.93 | $43.95 | 114,346 |
| 2017-06-12 | $2.67 | $2.79 | $2.64 | $2.78 | $41.70 | 90,724 |
| 2017-06-09 | $2.70 | $2.75 | $2.61 | $2.67 | $40.05 | 71,988 |
| 2017-06-08 | $2.59 | $2.72 | $2.59 | $2.68 | $40.20 | 66,644 |
| 2017-06-07 | $2.56 | $2.63 | $2.52 | $2.60 | $39.00 | 56,546 |
| 2017-06-06 | $2.57 | $2.64 | $2.55 | $2.57 | $38.55 | 77,958 |
| 2017-06-05 | $2.67 | $2.70 | $2.58 | $2.60 | $39.00 | 89,306 |
| 2017-06-02 | $2.63 | $2.72 | $2.63 | $2.69 | $40.35 | 105,459 |
| 2017-06-01 | $2.50 | $2.67 | $2.46 | $2.65 | $39.75 | 115,819 |
| 2017-05-31 | $2.63 | $2.63 | $2.47 | $2.48 | $37.20 | 210,268 |
| 2017-05-30 | $2.64 | $2.67 | $2.58 | $2.59 | $38.85 | 113,191 |
| 2017-05-26 | $2.61 | $2.68 | $2.60 | $2.66 | $39.90 | 71,050 |
| 2017-05-25 | $2.69 | $2.75 | $2.60 | $2.62 | $39.30 | 123,551 |
| 2017-05-24 | $2.64 | $2.71 | $2.56 | $2.69 | $40.35 | 213,638 |
| 2017-05-23 | $2.64 | $2.67 | $2.58 | $2.64 | $39.60 | 85,665 |
| 2017-05-22 | $2.59 | $2.69 | $2.58 | $2.64 | $39.60 | 88,504 |
| 2017-05-19 | $2.53 | $2.63 | $2.53 | $2.58 | $38.70 | 90,181 |
| 2017-05-18 | $2.50 | $2.60 | $2.48 | $2.52 | $37.80 | 110,500 |
| 2017-05-17 | $2.66 | $2.67 | $2.50 | $2.50 | $37.50 | 234,204 |
| 2017-05-16 | $2.61 | $2.76 | $2.61 | $2.70 | $40.50 | 202,125 |
| 2017-05-15 | $2.74 | $2.81 | $2.60 | $2.60 | $39.00 | 187,990 |
| 2017-05-12 | $2.69 | $2.83 | $2.66 | $2.71 | $40.65 | 243,189 |
| 2017-05-11 | $2.60 | $2.74 | $2.56 | $2.67 | $40.05 | 243,670 |
| 2017-05-10 | $2.56 | $2.63 | $2.46 | $2.61 | $39.15 | 182,353 |
| 2017-05-09 | $2.50 | $2.59 | $2.41 | $2.58 | $38.70 | 184,398 |
| 2017-05-08 | $2.52 | $2.61 | $2.43 | $2.48 | $37.20 | 236,070 |
| 2017-05-05 | $2.53 | $2.65 | $2.47 | $2.49 | $37.35 | 309,548 |
| 2017-05-04 | $2.72 | $2.75 | $2.38 | $2.53 | $37.95 | 1,394,457 |
| 2017-05-03 | $2.90 | $2.95 | $2.71 | $2.73 | $40.95 | 796,502 |
| 2017-05-02 | $3.10 | $3.27 | $2.81 | $2.99 | $44.85 | 1,234,912 |
| 2017-05-01 | $2.93 | $3.38 | $2.60 | $3.10 | $46.50 | 2,403,798 |
| 2017-04-28 | $2.22 | $2.36 | $2.22 | $2.29 | $34.35 | 539,584 |
| 2017-04-27 | $2.27 | $2.32 | $2.22 | $2.23 | $33.45 | 289,261 |
| 2017-04-26 | $2.45 | $2.47 | $2.26 | $2.26 | $33.90 | 562,522 |
| 2017-04-25 | $2.30 | $2.42 | $2.23 | $2.29 | $34.35 | 707,014 |
| 2017-04-24 | $2.35 | $2.37 | $2.12 | $2.26 | $33.90 | 910,358 |
| 2017-04-21 | $2.72 | $2.87 | $2.33 | $2.42 | $36.30 | 2,117,633 |
| 2017-04-20 | $5.46 | $5.51 | $2.12 | $2.49 | $37.35 | 4,367,032 |
| 2017-04-19 | $5.46 | $5.53 | $5.38 | $5.40 | $81.00 | 151,435 |
| 2017-04-18 | $5.45 | $5.50 | $5.35 | $5.44 | $81.60 | 89,981 |
| 2017-04-17 | $5.38 | $5.52 | $5.27 | $5.50 | $82.50 | 108,439 |
| 2017-04-13 | $5.46 | $5.56 | $5.32 | $5.35 | $80.25 | 147,745 |
| 2017-04-12 | $5.44 | $5.53 | $5.38 | $5.45 | $81.75 | 69,750 |
| 2017-04-11 | $5.39 | $5.47 | $5.36 | $5.47 | $82.05 | 89,549 |
| 2017-04-10 | $5.35 | $5.49 | $5.31 | $5.44 | $81.60 | 81,289 |
| 2017-04-07 | $5.26 | $5.38 | $5.21 | $5.35 | $80.25 | 99,579 |
| 2017-04-06 | $5.21 | $5.38 | $5.15 | $5.30 | $79.50 | 98,010 |
| 2017-04-05 | $5.54 | $5.58 | $5.21 | $5.21 | $78.15 | 285,077 |
| 2017-04-04 | $5.48 | $5.62 | $5.43 | $5.47 | $82.05 | 202,572 |
| 2017-04-03 | $5.46 | $5.69 | $5.40 | $5.48 | $82.20 | 223,566 |
| 2017-03-31 | $5.44 | $5.55 | $5.42 | $5.47 | $82.05 | 254,220 |
| 2017-03-30 | $5.34 | $5.44 | $5.27 | $5.43 | $81.45 | 153,392 |
| 2017-03-29 | $5.18 | $5.33 | $5.10 | $5.29 | $79.35 | 118,398 |
| 2017-03-28 | $5.16 | $5.32 | $5.10 | $5.20 | $78.00 | 291,677 |
| 2017-03-27 | $4.70 | $4.90 | $4.62 | $4.89 | $73.35 | 129,184 |
| 2017-03-24 | $4.66 | $4.85 | $4.66 | $4.81 | $72.15 | 98,358 |
| 2017-03-23 | $4.57 | $4.70 | $4.51 | $4.65 | $69.75 | 86,707 |
| 2017-03-22 | $4.57 | $4.69 | $4.48 | $4.57 | $68.55 | 195,197 |
| 2017-03-21 | $4.90 | $4.90 | $4.54 | $4.59 | $68.85 | 342,461 |
| 2017-03-20 | $4.87 | $4.93 | $4.80 | $4.90 | $73.50 | 100,013 |
| 2017-03-17 | $4.90 | $4.95 | $4.77 | $4.87 | $73.05 | 213,096 |
| 2017-03-16 | $4.87 | $4.94 | $4.85 | $4.88 | $73.20 | 114,177 |
| 2017-03-15 | $4.80 | $4.91 | $4.73 | $4.85 | $72.75 | 159,535 |
| 2017-03-14 | $4.49 | $4.79 | $4.41 | $4.78 | $71.70 | 210,996 |
| 2017-03-13 | $4.45 | $4.54 | $4.43 | $4.54 | $68.10 | 85,514 |
| 2017-03-10 | $4.47 | $4.55 | $4.42 | $4.45 | $66.75 | 150,176 |
| 2017-03-09 | $4.43 | $4.56 | $4.41 | $4.45 | $66.75 | 87,465 |
| 2017-03-08 | $4.64 | $4.67 | $4.43 | $4.44 | $66.60 | 199,332 |
| 2017-03-07 | $4.62 | $4.73 | $4.52 | $4.64 | $69.60 | 625,617 |
| 2017-03-06 | $4.76 | $4.77 | $4.56 | $4.59 | $68.85 | 197,147 |
| 2017-03-03 | $4.71 | $4.95 | $4.69 | $4.83 | $72.45 | 391,268 |
| 2017-03-02 | $4.66 | $4.83 | $4.59 | $4.72 | $70.80 | 329,117 |
| 2017-03-01 | $4.50 | $4.69 | $4.46 | $4.66 | $69.90 | 242,726 |
| 2017-02-28 | $4.41 | $4.61 | $4.36 | $4.41 | $66.15 | 278,582 |
| 2017-02-27 | $4.25 | $4.45 | $4.14 | $4.41 | $66.15 | 288,606 |
| 2017-02-24 | $4.32 | $4.33 | $4.06 | $4.24 | $63.60 | 483,304 |
| 2017-02-23 | $5.50 | $5.53 | $4.34 | $4.42 | $66.30 | 933,369 |
| 2017-02-22 | $5.48 | $5.51 | $5.27 | $5.40 | $81.00 | 236,673 |
| 2017-02-21 | $5.75 | $5.95 | $5.53 | $5.54 | $83.10 | 296,981 |
| 2017-02-17 | $5.21 | $5.30 | $5.11 | $5.24 | $78.60 | 244,495 |
| 2017-02-16 | $5.82 | $5.83 | $5.12 | $5.15 | $77.25 | 386,955 |
| 2017-02-15 | $5.87 | $5.94 | $5.82 | $5.83 | $87.45 | 134,307 |
| 2017-02-14 | $5.77 | $5.97 | $5.74 | $5.84 | $87.60 | 198,082 |
| 2017-02-13 | $5.48 | $5.88 | $5.41 | $5.80 | $87.00 | 238,371 |
| 2017-02-10 | $5.36 | $5.50 | $5.35 | $5.41 | $81.15 | 118,777 |
| 2017-02-09 | $5.36 | $5.43 | $5.28 | $5.34 | $80.10 | 139,770 |
| 2017-02-08 | $5.31 | $5.49 | $5.25 | $5.33 | $79.95 | 399,709 |
| 2017-02-07 | $5.31 | $5.39 | $5.18 | $5.32 | $79.80 | 163,471 |
| 2017-02-06 | $5.31 | $5.43 | $5.25 | $5.27 | $79.05 | 134,046 |
| 2017-02-03 | $5.24 | $5.35 | $5.21 | $5.33 | $79.95 | 82,169 |
| 2017-02-02 | $5.23 | $5.31 | $5.15 | $5.15 | $77.25 | 139,178 |
| 2017-02-01 | $5.31 | $5.47 | $5.27 | $5.28 | $79.20 | 167,653 |
| 2017-01-31 | $5.23 | $5.34 | $5.17 | $5.27 | $79.05 | 136,970 |
| 2017-01-30 | $5.26 | $5.33 | $5.10 | $5.27 | $79.05 | 107,383 |
| 2017-01-27 | $5.21 | $5.40 | $5.18 | $5.33 | $79.95 | 279,273 |
| 2017-01-26 | $4.98 | $5.26 | $4.98 | $5.23 | $78.45 | 178,298 |
| 2017-01-25 | $4.86 | $5.00 | $4.81 | $4.96 | $74.40 | 131,839 |
| 2017-01-24 | $4.93 | $4.98 | $4.82 | $4.84 | $72.60 | 233,835 |
| 2017-01-23 | $4.91 | $5.00 | $4.86 | $4.91 | $73.65 | 99,672 |
| 2017-01-20 | $4.88 | $4.95 | $4.85 | $4.90 | $73.50 | 82,922 |
| 2017-01-19 | $5.04 | $5.16 | $4.87 | $4.87 | $73.05 | 247,976 |
| 2017-01-18 | $4.90 | $5.03 | $4.65 | $5.00 | $75.00 | 255,888 |
| 2017-01-17 | $5.00 | $5.12 | $4.90 | $4.91 | $73.65 | 183,215 |
| 2017-01-13 | $5.23 | $5.23 | $4.97 | $5.04 | $75.60 | 215,358 |
| 2017-01-12 | $5.57 | $5.70 | $4.82 | $5.05 | $75.75 | 587,981 |
| 2017-01-11 | $5.77 | $5.89 | $5.75 | $5.81 | $87.15 | 122,809 |
| 2017-01-10 | $5.70 | $5.81 | $5.66 | $5.75 | $86.25 | 66,730 |
| 2017-01-09 | $5.71 | $5.90 | $5.55 | $5.70 | $85.50 | 152,325 |
| 2017-01-06 | $5.79 | $5.79 | $5.66 | $5.76 | $86.40 | 87,972 |
| 2017-01-05 | $5.93 | $5.93 | $5.73 | $5.74 | $86.10 | 99,922 |
| 2017-01-04 | $5.77 | $5.98 | $5.71 | $5.94 | $89.10 | 130,592 |
| 2017-01-03 | $5.44 | $5.75 | $5.44 | $5.72 | $85.80 | 143,533 |
| 2016-12-30 | $5.40 | $5.50 | $5.31 | $5.39 | $80.85 | 212,693 |
| 2016-12-29 | $5.50 | $5.58 | $5.38 | $5.38 | $80.70 | 180,715 |
| 2016-12-28 | $5.66 | $5.70 | $5.50 | $5.50 | $82.50 | 143,612 |
| 2016-12-27 | $5.63 | $5.75 | $5.60 | $5.67 | $85.05 | 68,563 |
| 2016-12-23 | $5.46 | $5.62 | $5.39 | $5.60 | $84.00 | 125,152 |
| 2016-12-22 | $5.69 | $5.72 | $5.48 | $5.49 | $82.35 | 235,714 |
| 2016-12-21 | $5.60 | $5.78 | $5.50 | $5.72 | $85.80 | 145,109 |
| 2016-12-20 | $5.42 | $5.67 | $5.42 | $5.63 | $84.45 | 182,437 |
| 2016-12-19 | $5.15 | $5.42 | $5.15 | $5.41 | $81.15 | 119,738 |
| 2016-12-16 | $5.25 | $5.42 | $5.15 | $5.17 | $77.55 | 238,712 |
| 2016-12-15 | $5.35 | $5.57 | $5.22 | $5.23 | $78.45 | 206,056 |
| 2016-12-14 | $5.49 | $5.64 | $5.30 | $5.31 | $79.65 | 262,813 |
| 2016-12-13 | $5.53 | $5.76 | $5.50 | $5.53 | $82.95 | 213,718 |
| 2016-12-12 | $5.88 | $5.94 | $5.46 | $5.48 | $82.20 | 295,887 |
| 2016-12-09 | $5.97 | $6.15 | $5.75 | $5.87 | $88.05 | 234,693 |
| 2016-12-08 | $5.83 | $6.13 | $5.82 | $5.97 | $89.55 | 245,453 |
| 2016-12-07 | $5.42 | $5.85 | $5.40 | $5.78 | $86.70 | 232,413 |
| 2016-12-06 | $5.16 | $5.50 | $5.10 | $5.42 | $81.30 | 206,876 |
| 2016-12-05 | $5.08 | $5.20 | $5.06 | $5.16 | $77.40 | 90,506 |
| 2016-12-02 | $5.05 | $5.11 | $4.99 | $5.05 | $75.75 | 135,573 |
| 2016-12-01 | $5.15 | $5.27 | $5.00 | $5.03 | $75.45 | 248,446 |
| 2016-11-30 | $4.90 | $5.18 | $4.90 | $5.14 | $77.10 | 255,197 |
| 2016-11-29 | $5.03 | $5.10 | $4.85 | $4.90 | $73.50 | 159,924 |
| 2016-11-28 | $5.21 | $5.21 | $5.04 | $5.05 | $75.75 | 143,012 |
| 2016-11-25 | $5.10 | $5.18 | $5.02 | $5.15 | $77.25 | 57,189 |
| 2016-11-23 | $5.08 | $5.12 | $4.99 | $5.12 | $76.80 | 106,381 |
| 2016-11-22 | $5.13 | $5.19 | $5.06 | $5.09 | $76.35 | 102,237 |
| 2016-11-21 | $5.09 | $5.17 | $5.05 | $5.11 | $76.65 | 119,082 |
| 2016-11-18 | $5.08 | $5.10 | $5.01 | $5.06 | $75.90 | 191,632 |
| 2016-11-17 | $4.92 | $5.08 | $4.91 | $5.05 | $75.75 | 194,786 |
| 2016-11-16 | $4.88 | $4.98 | $4.78 | $4.90 | $73.50 | 219,689 |
| 2016-11-15 | $4.82 | $4.86 | $4.52 | $4.81 | $72.15 | 236,540 |
| 2016-11-14 | $4.83 | $5.00 | $4.77 | $4.80 | $72.00 | 242,612 |
| 2016-11-11 | $4.94 | $5.01 | $4.69 | $4.73 | $70.95 | 370,231 |
| 2016-11-10 | $4.77 | $5.01 | $4.74 | $4.82 | $72.30 | 384,415 |
| 2016-11-09 | $4.28 | $4.85 | $4.28 | $4.67 | $70.05 | 326,338 |
| 2016-11-08 | $4.33 | $4.59 | $4.24 | $4.47 | $67.05 | 378,854 |
| 2016-11-07 | $4.36 | $4.42 | $4.29 | $4.33 | $64.95 | 158,271 |
| 2016-11-04 | $4.18 | $4.36 | $4.16 | $4.26 | $63.90 | 144,120 |
| 2016-11-03 | $4.28 | $4.28 | $4.16 | $4.18 | $62.70 | 162,724 |
| 2016-11-02 | $4.35 | $4.39 | $4.24 | $4.24 | $63.60 | 217,749 |
| 2016-11-01 | $4.33 | $4.42 | $4.21 | $4.36 | $65.40 | 254,486 |
| 2016-10-31 | $4.27 | $4.35 | $4.18 | $4.27 | $64.05 | 264,242 |
| 2016-10-28 | $4.19 | $4.51 | $4.09 | $4.19 | $62.85 | 567,836 |
| 2016-10-27 | $4.12 | $4.42 | $3.97 | $4.12 | $61.80 | 985,207 |
| 2016-10-26 | $3.72 | $3.77 | $3.50 | $3.52 | $52.80 | 360,315 |
| 2016-10-25 | $3.94 | $4.12 | $3.73 | $3.74 | $56.10 | 483,721 |
| 2016-10-24 | $4.03 | $4.14 | $4.03 | $4.06 | $60.90 | 158,104 |
| 2016-10-21 | $4.15 | $4.21 | $3.88 | $4.00 | $60.00 | 264,806 |
| 2016-10-20 | $4.04 | $4.28 | $4.01 | $4.20 | $63.00 | 310,072 |
| 2016-10-19 | $3.85 | $4.08 | $3.83 | $4.03 | $60.45 | 206,006 |
| 2016-10-18 | $3.65 | $4.05 | $3.62 | $3.84 | $57.60 | 283,669 |
| 2016-10-17 | $3.67 | $3.68 | $3.55 | $3.57 | $53.55 | 203,344 |
| 2016-10-14 | $3.75 | $3.79 | $3.66 | $3.68 | $55.20 | 127,805 |
| 2016-10-13 | $3.52 | $3.73 | $3.51 | $3.70 | $55.50 | 162,444 |
| 2016-10-12 | $3.53 | $3.62 | $3.49 | $3.55 | $53.25 | 148,885 |
| 2016-10-11 | $3.65 | $3.79 | $3.48 | $3.51 | $52.65 | 357,428 |
| 2016-10-10 | $3.74 | $3.82 | $3.64 | $3.64 | $54.60 | 180,407 |
| 2016-10-07 | $3.85 | $3.88 | $3.61 | $3.74 | $56.10 | 175,738 |
| 2016-10-06 | $4.02 | $4.07 | $3.82 | $3.82 | $57.30 | 279,252 |
| 2016-10-05 | $4.04 | $4.12 | $3.93 | $4.00 | $60.00 | 286,813 |
| 2016-10-04 | $3.87 | $4.09 | $3.83 | $4.03 | $60.45 | 321,864 |
| 2016-10-03 | $3.70 | $3.94 | $3.58 | $3.84 | $57.60 | 265,679 |
| 2016-09-30 | $3.54 | $3.75 | $3.51 | $3.67 | $55.05 | 189,498 |
| 2016-09-29 | $3.64 | $3.69 | $3.47 | $3.50 | $52.50 | 86,945 |
| 2016-09-28 | $3.51 | $3.65 | $3.47 | $3.62 | $54.30 | 99,468 |
| 2016-09-27 | $3.37 | $3.52 | $3.35 | $3.50 | $52.50 | 86,230 |
| 2016-09-26 | $3.47 | $3.49 | $3.38 | $3.39 | $50.85 | 86,575 |
| 2016-09-23 | $3.63 | $3.66 | $3.46 | $3.51 | $52.65 | 136,165 |
| 2016-09-22 | $3.60 | $3.63 | $3.49 | $3.61 | $54.15 | 191,572 |
| 2016-09-21 | $3.60 | $3.64 | $3.49 | $3.57 | $53.55 | 87,821 |
| 2016-09-20 | $3.55 | $3.61 | $3.46 | $3.55 | $53.25 | 96,915 |
| 2016-09-19 | $3.57 | $3.59 | $3.45 | $3.52 | $52.80 | 101,558 |
| 2016-09-16 | $3.35 | $3.55 | $3.34 | $3.52 | $52.80 | 319,762 |
| 2016-09-15 | $3.32 | $3.44 | $3.30 | $3.37 | $50.55 | 131,003 |
| 2016-09-14 | $3.35 | $3.42 | $3.22 | $3.29 | $49.35 | 163,678 |
| 2016-09-13 | $3.28 | $3.35 | $3.18 | $3.22 | $48.30 | 224,177 |
| 2016-09-12 | $3.30 | $3.39 | $3.27 | $3.32 | $49.80 | 116,163 |
| 2016-09-09 | $3.43 | $3.43 | $3.23 | $3.35 | $50.25 | 119,360 |
| 2016-09-08 | $3.43 | $3.43 | $3.22 | $3.34 | $50.10 | 102,654 |
| 2016-09-07 | $3.30 | $3.44 | $3.30 | $3.32 | $49.80 | 86,679 |
| 2016-09-06 | $3.40 | $3.52 | $3.26 | $3.33 | $49.95 | 148,905 |
| 2016-09-02 | $3.41 | $3.47 | $3.31 | $3.44 | $51.60 | 97,272 |
| 2016-09-01 | $3.62 | $3.62 | $3.24 | $3.36 | $50.40 | 397,537 |
| 2016-08-31 | $3.63 | $3.72 | $3.56 | $3.56 | $53.40 | 247,597 |
| 2016-08-30 | $3.58 | $3.69 | $3.52 | $3.63 | $54.45 | 234,939 |
| 2016-08-29 | $3.43 | $3.60 | $3.36 | $3.56 | $53.40 | 163,236 |
| 2016-08-26 | $3.36 | $3.43 | $3.24 | $3.39 | $50.85 | 157,489 |
| 2016-08-25 | $3.25 | $3.31 | $3.17 | $3.18 | $47.70 | 95,849 |
| 2016-08-24 | $3.32 | $3.35 | $3.23 | $3.25 | $48.75 | 74,207 |
| 2016-08-23 | $3.20 | $3.35 | $3.13 | $3.31 | $49.65 | 117,350 |
| 2016-08-22 | $3.15 | $3.20 | $3.09 | $3.20 | $48.00 | 83,229 |
| 2016-08-19 | $3.25 | $3.27 | $3.14 | $3.18 | $47.70 | 91,906 |
| 2016-08-18 | $3.30 | $3.35 | $3.19 | $3.26 | $48.90 | 81,876 |
| 2016-08-17 | $3.34 | $3.42 | $3.15 | $3.27 | $49.05 | 196,242 |
| 2016-08-16 | $3.34 | $3.44 | $3.22 | $3.30 | $49.50 | 297,427 |
| 2016-08-15 | $3.07 | $3.30 | $3.06 | $3.26 | $48.90 | 270,343 |
| 2016-08-12 | $3.03 | $3.10 | $2.91 | $3.05 | $45.75 | 175,898 |
| 2016-08-11 | $2.91 | $3.17 | $2.85 | $3.01 | $45.15 | 385,165 |
| 2016-08-10 | $3.03 | $3.03 | $2.70 | $2.88 | $43.20 | 573,940 |
| 2016-08-09 | $2.38 | $2.68 | $2.31 | $2.66 | $39.90 | 479,842 |
| 2016-08-08 | $2.25 | $2.49 | $2.24 | $2.31 | $34.65 | 312,926 |
| 2016-08-05 | $2.15 | $2.28 | $2.13 | $2.23 | $33.45 | 168,156 |
| 2016-08-04 | $2.11 | $2.15 | $2.10 | $2.11 | $31.65 | 82,624 |
| 2016-08-03 | $2.05 | $2.13 | $1.98 | $2.10 | $31.50 | 84,743 |
| 2016-08-02 | $2.10 | $2.13 | $2.00 | $2.02 | $30.30 | 138,047 |
| 2016-08-01 | $2.02 | $2.08 | $2.00 | $2.05 | $30.75 | 185,786 |
| 2016-07-29 | $1.82 | $2.01 | $1.78 | $2.00 | $30.00 | 260,660 |
| 2016-07-28 | $2.14 | $2.14 | $1.80 | $1.81 | $27.15 | 334,783 |
| 2016-07-27 | $1.75 | $1.77 | $1.66 | $1.72 | $25.80 | 183,490 |
| 2016-07-26 | $1.69 | $1.75 | $1.65 | $1.74 | $26.10 | 128,689 |
| 2016-07-25 | $1.61 | $1.70 | $1.57 | $1.68 | $25.20 | 73,992 |
| 2016-07-22 | $1.66 | $1.66 | $1.59 | $1.60 | $24.00 | 59,929 |
| 2016-07-21 | $1.81 | $1.85 | $1.62 | $1.64 | $24.60 | 133,984 |
| 2016-07-20 | $1.87 | $1.88 | $1.74 | $1.77 | $26.55 | 130,509 |
| 2016-07-19 | $1.80 | $1.81 | $1.75 | $1.77 | $26.55 | 34,771 |
| 2016-07-18 | $1.79 | $1.83 | $1.79 | $1.81 | $27.15 | 53,001 |
| 2016-07-15 | $1.83 | $1.83 | $1.78 | $1.81 | $27.15 | 48,352 |
| 2016-07-14 | $1.82 | $1.86 | $1.81 | $1.81 | $27.15 | 46,943 |
| 2016-07-13 | $1.79 | $1.86 | $1.75 | $1.81 | $27.15 | 90,534 |
| 2016-07-12 | $1.72 | $1.82 | $1.72 | $1.79 | $26.85 | 125,075 |
| 2016-07-11 | $1.64 | $1.74 | $1.64 | $1.72 | $25.80 | 164,460 |
| 2016-07-08 | $1.61 | $1.69 | $1.61 | $1.63 | $24.45 | 95,528 |
| 2016-07-07 | $1.51 | $1.60 | $1.48 | $1.58 | $23.70 | 139,140 |
| 2016-07-06 | $1.51 | $1.57 | $1.46 | $1.52 | $22.80 | 107,487 |
| 2016-07-05 | $1.74 | $1.74 | $1.29 | $1.53 | $22.95 | 302,461 |
| 2016-07-01 | $1.71 | $1.78 | $1.68 | $1.74 | $26.10 | 83,884 |
| 2016-06-30 | $1.58 | $1.71 | $1.55 | $1.71 | $25.65 | 123,729 |
| 2016-06-29 | $1.66 | $1.67 | $1.56 | $1.59 | $23.85 | 68,677 |
| 2016-06-28 | $1.59 | $1.77 | $1.56 | $1.61 | $24.15 | 78,351 |
| 2016-06-27 | $1.68 | $1.69 | $1.53 | $1.58 | $23.70 | 112,039 |
| 2016-06-24 | $1.63 | $1.70 | $1.60 | $1.70 | $25.50 | 196,210 |
| 2016-06-23 | $1.70 | $1.77 | $1.61 | $1.74 | $26.10 | 310,749 |
| 2016-06-22 | $1.74 | $1.79 | $1.55 | $1.57 | $23.55 | 281,525 |
| 2016-06-21 | $1.67 | $1.70 | $1.57 | $1.64 | $24.60 | 110,332 |
| 2016-06-20 | $1.64 | $1.72 | $1.61 | $1.67 | $25.05 | 147,736 |
| 2016-06-17 | $1.56 | $1.62 | $1.53 | $1.58 | $23.70 | 86,257 |
| 2016-06-16 | $1.57 | $1.60 | $1.50 | $1.55 | $23.25 | 77,287 |
| 2016-06-15 | $1.55 | $1.63 | $1.55 | $1.56 | $23.40 | 82,621 |
| 2016-06-14 | $1.65 | $1.67 | $1.53 | $1.53 | $22.95 | 96,307 |
| 2016-06-13 | $1.74 | $1.75 | $1.62 | $1.62 | $24.30 | 126,203 |
| 2016-06-10 | $1.75 | $1.80 | $1.74 | $1.76 | $26.40 | 93,546 |
| 2016-06-09 | $2.03 | $2.04 | $1.75 | $1.76 | $26.40 | 186,462 |
| 2016-06-08 | $2.17 | $2.21 | $2.02 | $2.03 | $30.45 | 108,062 |
| 2016-06-07 | $2.19 | $2.24 | $2.13 | $2.16 | $32.40 | 83,109 |
| 2016-06-06 | $2.27 | $2.34 | $2.10 | $2.20 | $33.00 | 288,236 |
| 2016-06-03 | $2.01 | $2.28 | $1.98 | $2.22 | $33.30 | 246,291 |
| 2016-06-02 | $2.00 | $2.03 | $1.94 | $2.02 | $30.30 | 67,555 |
| 2016-06-01 | $1.97 | $2.04 | $1.94 | $2.01 | $30.15 | 84,769 |
| 2016-05-31 | $2.01 | $2.05 | $1.97 | $1.98 | $29.70 | 86,073 |
| 2016-05-27 | $1.99 | $2.03 | $1.97 | $1.98 | $29.70 | 96,101 |
| 2016-05-26 | $2.08 | $2.11 | $1.86 | $2.00 | $30.00 | 353,843 |
| 2016-05-25 | $1.75 | $2.11 | $1.75 | $2.06 | $30.90 | 364,504 |
| 2016-05-24 | $1.58 | $1.77 | $1.47 | $1.73 | $25.95 | 588,376 |
| 2016-05-23 | $1.59 | $1.69 | $1.57 | $1.57 | $23.55 | 224,480 |
| 2016-05-20 | $1.50 | $1.60 | $1.44 | $1.59 | $23.85 | 375,762 |
| 2016-05-19 | $1.78 | $1.80 | $1.50 | $1.50 | $22.50 | 276,181 |
| 2016-05-18 | $1.82 | $1.88 | $1.71 | $1.79 | $26.85 | 179,458 |
| 2016-05-17 | $2.02 | $2.02 | $1.83 | $1.83 | $27.45 | 158,488 |
| 2016-05-16 | $2.04 | $2.11 | $2.01 | $2.02 | $30.30 | 109,629 |
| 2016-05-13 | $1.97 | $2.03 | $1.92 | $2.01 | $30.15 | 161,451 |
| 2016-05-12 | $2.02 | $2.05 | $1.90 | $1.99 | $29.85 | 213,204 |
| 2016-05-11 | $2.01 | $2.06 | $1.96 | $2.01 | $30.15 | 123,704 |
| 2016-05-10 | $2.14 | $2.14 | $2.00 | $2.01 | $30.15 | 66,760 |
| 2016-05-09 | $2.02 | $2.17 | $2.02 | $2.11 | $31.65 | 32,890 |
| 2016-05-06 | $2.07 | $2.11 | $1.99 | $2.02 | $30.30 | 191,484 |
| 2016-05-05 | $2.11 | $2.16 | $2.04 | $2.04 | $30.60 | 111,588 |
| 2016-05-04 | $2.06 | $2.12 | $2.01 | $2.08 | $31.20 | 128,055 |
| 2016-05-03 | $2.25 | $2.26 | $2.00 | $2.09 | $31.35 | 263,183 |
| 2016-05-02 | $2.25 | $2.26 | $2.10 | $2.18 | $32.70 | 258,363 |
| 2016-04-29 | $2.26 | $2.37 | $2.18 | $2.26 | $33.90 | 200,659 |
| 2016-04-28 | $2.25 | $2.48 | $2.08 | $2.22 | $33.30 | 633,446 |
| 2016-04-27 | $2.82 | $2.92 | $2.77 | $2.84 | $42.60 | 202,644 |
| 2016-04-26 | $2.77 | $2.80 | $2.64 | $2.80 | $42.00 | 133,883 |
| 2016-04-25 | $2.62 | $2.76 | $2.56 | $2.76 | $41.40 | 212,946 |
| 2016-04-22 | $2.54 | $2.61 | $2.52 | $2.60 | $39.00 | 261,020 |
| 2016-04-21 | $2.50 | $2.57 | $2.49 | $2.53 | $37.95 | 228,681 |
| 2016-04-20 | $2.48 | $2.55 | $2.48 | $2.51 | $37.65 | 103,204 |
| 2016-04-19 | $2.49 | $2.51 | $2.35 | $2.47 | $37.05 | 133,799 |
| 2016-04-18 | $2.45 | $2.54 | $2.41 | $2.46 | $36.90 | 122,094 |
| 2016-04-15 | $2.46 | $2.52 | $2.46 | $2.52 | $37.80 | 70,398 |
| 2016-04-14 | $2.50 | $2.54 | $2.47 | $2.48 | $37.20 | 103,733 |
| 2016-04-13 | $2.49 | $2.56 | $2.47 | $2.50 | $37.50 | 139,460 |
| 2016-04-12 | $2.47 | $2.55 | $2.44 | $2.49 | $37.35 | 91,209 |
| 2016-04-11 | $2.44 | $2.53 | $2.43 | $2.46 | $36.90 | 92,837 |
| 2016-04-08 | $2.47 | $2.52 | $2.38 | $2.41 | $36.15 | 104,071 |
| 2016-04-07 | $2.34 | $2.53 | $2.34 | $2.45 | $36.75 | 141,521 |
| 2016-04-06 | $2.36 | $2.39 | $2.32 | $2.37 | $35.55 | 79,839 |
| 2016-04-05 | $2.34 | $2.43 | $2.32 | $2.35 | $35.25 | 81,113 |
| 2016-04-04 | $2.45 | $2.49 | $2.34 | $2.37 | $35.55 | 101,243 |
| 2016-04-01 | $2.47 | $2.48 | $2.43 | $2.45 | $36.75 | 74,394 |
| 2016-03-31 | $2.40 | $2.48 | $2.39 | $2.47 | $37.05 | 130,214 |
| 2016-03-30 | $2.48 | $2.51 | $2.39 | $2.40 | $36.00 | 100,804 |
| 2016-03-29 | $2.45 | $2.47 | $2.31 | $2.44 | $36.60 | 113,470 |
| 2016-03-28 | $2.52 | $2.63 | $2.45 | $2.47 | $37.05 | 96,712 |
| 2016-03-24 | $2.59 | $2.59 | $2.42 | $2.48 | $37.20 | 121,851 |
| 2016-03-23 | $2.72 | $2.73 | $2.52 | $2.55 | $38.25 | 123,805 |
| 2016-03-22 | $2.83 | $2.88 | $2.72 | $2.73 | $40.95 | 203,325 |
| 2016-03-21 | $2.79 | $2.89 | $2.75 | $2.86 | $42.90 | 136,319 |
| 2016-03-18 | $2.77 | $2.83 | $2.75 | $2.81 | $42.15 | 136,290 |
| 2016-03-17 | $2.64 | $2.80 | $2.62 | $2.74 | $41.10 | 152,166 |
| 2016-03-16 | $2.77 | $2.85 | $2.66 | $2.69 | $40.35 | 140,328 |
| 2016-03-15 | $3.04 | $3.05 | $2.64 | $2.74 | $41.10 | 237,001 |
| 2016-03-14 | $2.91 | $3.09 | $2.91 | $2.98 | $44.70 | 215,870 |
| 2016-03-11 | $2.94 | $2.96 | $2.87 | $2.95 | $44.25 | 216,800 |
| 2016-03-10 | $2.98 | $3.00 | $2.83 | $2.88 | $43.20 | 302,245 |
| 2016-03-09 | $2.72 | $2.74 | $2.64 | $2.72 | $40.80 | 176,233 |
| 2016-03-08 | $2.72 | $2.75 | $2.58 | $2.67 | $40.05 | 313,236 |
| 2016-03-07 | $2.47 | $2.80 | $2.43 | $2.76 | $41.40 | 457,928 |
| 2016-03-04 | $2.40 | $2.46 | $2.33 | $2.38 | $35.70 | 396,504 |
| 2016-03-03 | $2.30 | $2.40 | $2.18 | $2.28 | $34.20 | 586,076 |
| 2016-03-02 | $2.25 | $2.36 | $2.14 | $2.27 | $34.05 | 830,359 |
| 2016-03-01 | $3.85 | $3.85 | $2.05 | $2.11 | $31.65 | 2,265,463 |
| 2016-02-29 | $5.02 | $5.69 | $3.73 | $3.79 | $56.85 | 850,481 |
| 2016-02-26 | $6.25 | $6.41 | $6.05 | $6.15 | $92.25 | 172,412 |
| 2016-02-25 | $5.96 | $6.26 | $5.87 | $6.18 | $92.70 | 135,051 |
| 2016-02-24 | $5.65 | $6.03 | $5.54 | $5.94 | $89.10 | 80,988 |
| 2016-02-23 | $5.84 | $5.93 | $5.76 | $5.77 | $86.55 | 75,292 |
| 2016-02-22 | $5.75 | $6.00 | $5.75 | $5.91 | $88.65 | 96,817 |
| 2016-02-19 | $5.68 | $5.80 | $5.60 | $5.67 | $85.05 | 60,105 |
| 2016-02-18 | $5.73 | $5.78 | $5.56 | $5.69 | $85.35 | 72,662 |
| 2016-02-17 | $5.47 | $5.76 | $5.45 | $5.71 | $85.65 | 89,404 |
| 2016-02-16 | $5.20 | $5.59 | $5.20 | $5.39 | $80.85 | 88,533 |
| 2016-02-12 | $4.84 | $5.17 | $4.79 | $5.13 | $76.95 | 84,615 |
| 2016-02-11 | $4.65 | $4.84 | $4.57 | $4.78 | $71.70 | 130,326 |
| 2016-02-10 | $4.97 | $5.09 | $4.80 | $4.80 | $72.00 | 76,486 |
| 2016-02-09 | $5.08 | $5.19 | $4.91 | $4.92 | $73.80 | 161,165 |
| 2016-02-08 | $5.15 | $5.21 | $4.98 | $5.20 | $78.00 | 116,986 |
| 2016-02-05 | $5.40 | $5.62 | $5.22 | $5.25 | $78.75 | 121,757 |
| 2016-02-04 | $5.10 | $5.61 | $5.10 | $5.40 | $81.00 | 252,177 |
| 2016-02-03 | $5.14 | $5.24 | $4.94 | $5.12 | $76.80 | 108,249 |
| 2016-02-02 | $5.29 | $5.36 | $5.06 | $5.10 | $76.50 | 188,804 |
| 2016-02-01 | $5.36 | $5.47 | $5.14 | $5.41 | $81.15 | 109,477 |
| 2016-01-29 | $5.17 | $5.47 | $5.14 | $5.41 | $81.15 | 203,997 |
| 2016-01-28 | $5.40 | $5.45 | $5.10 | $5.10 | $76.50 | 152,052 |
| 2016-01-27 | $5.17 | $5.47 | $5.15 | $5.19 | $77.85 | 159,996 |
| 2016-01-26 | $5.08 | $5.32 | $4.95 | $5.19 | $77.85 | 140,957 |
| 2016-01-25 | $5.41 | $5.41 | $5.04 | $5.04 | $75.60 | 231,463 |
| 2016-01-22 | $5.68 | $5.70 | $5.37 | $5.44 | $81.60 | 276,532 |
| 2016-01-21 | $5.54 | $5.95 | $5.39 | $5.39 | $80.85 | 193,810 |
| 2016-01-20 | $5.27 | $5.60 | $4.44 | $5.50 | $82.50 | 529,364 |
| 2016-01-19 | $5.95 | $5.95 | $5.53 | $5.53 | $82.95 | 165,404 |
| 2016-01-15 | $5.91 | $6.00 | $5.43 | $5.90 | $88.50 | 249,044 |
| 2016-01-14 | $6.09 | $6.22 | $5.84 | $6.14 | $92.10 | 109,884 |
| 2016-01-13 | $6.65 | $6.82 | $5.92 | $6.12 | $91.80 | 195,881 |
| 2016-01-12 | $6.84 | $6.87 | $6.31 | $6.63 | $99.45 | 308,759 |
| 2016-01-11 | $6.81 | $6.88 | $6.61 | $6.75 | $101.25 | 73,631 |
| 2016-01-08 | $6.94 | $7.05 | $6.65 | $6.79 | $101.85 | 100,961 |
| 2016-01-07 | $7.14 | $7.21 | $6.89 | $6.89 | $103.35 | 232,669 |
| 2016-01-06 | $7.04 | $7.47 | $6.99 | $7.36 | $110.40 | 164,184 |
| 2016-01-05 | $6.97 | $7.23 | $6.85 | $7.17 | $107.55 | 101,719 |
| 2016-01-04 | $6.94 | $7.20 | $6.79 | $6.95 | $104.25 | 156,902 |
| 2015-12-31 | $6.90 | $7.09 | $6.83 | $6.97 | $104.55 | 89,880 |
| 2015-12-30 | $7.08 | $7.18 | $6.93 | $6.94 | $104.10 | 77,859 |
| 2015-12-29 | $7.23 | $7.29 | $7.04 | $7.09 | $106.35 | 131,583 |
| 2015-12-28 | $7.46 | $7.50 | $7.17 | $7.19 | $107.85 | 85,990 |
| 2015-12-24 | $7.40 | $7.63 | $7.36 | $7.48 | $112.20 | 97,592 |
| 2015-12-23 | $7.30 | $7.49 | $7.27 | $7.37 | $110.55 | 179,312 |
| 2015-12-22 | $7.06 | $7.29 | $7.04 | $7.24 | $108.60 | 155,950 |
| 2015-12-21 | $6.84 | $7.13 | $6.84 | $7.04 | $105.60 | 176,964 |
| 2015-12-18 | $6.66 | $6.87 | $6.64 | $6.84 | $102.60 | 278,016 |
| 2015-12-17 | $6.65 | $6.76 | $6.49 | $6.66 | $99.90 | 189,118 |
| 2015-12-16 | $6.19 | $6.62 | $6.19 | $6.60 | $99.00 | 162,615 |
| 2015-12-15 | $5.92 | $6.23 | $5.92 | $6.17 | $92.55 | 157,454 |
| 2015-12-14 | $5.89 | $6.00 | $5.76 | $5.90 | $88.50 | 243,323 |
| 2015-12-11 | $6.03 | $6.13 | $5.84 | $5.91 | $88.65 | 269,625 |
| 2015-12-10 | $6.26 | $6.49 | $6.17 | $6.36 | $95.40 | 97,355 |
| 2015-12-09 | $6.07 | $6.47 | $6.07 | $6.27 | $94.05 | 104,499 |
| 2015-12-08 | $6.10 | $6.19 | $6.01 | $6.12 | $91.80 | 179,836 |
| 2015-12-07 | $6.27 | $6.35 | $6.12 | $6.18 | $92.70 | 258,166 |
| 2015-12-04 | $6.32 | $6.48 | $6.22 | $6.28 | $94.20 | 230,092 |
| 2015-12-03 | $6.49 | $6.74 | $6.27 | $6.32 | $94.80 | 232,952 |
| 2015-12-02 | $7.08 | $7.21 | $6.41 | $6.47 | $97.05 | 278,871 |
| 2015-12-01 | $7.13 | $7.28 | $7.07 | $7.08 | $106.20 | 167,612 |
| 2015-11-30 | $7.02 | $7.28 | $7.02 | $7.13 | $106.95 | 109,068 |
| 2015-11-27 | $6.71 | $7.03 | $6.70 | $6.96 | $104.40 | 47,632 |
| 2015-11-25 | $6.44 | $6.78 | $6.41 | $6.74 | $101.10 | 153,495 |
| 2015-11-24 | $6.45 | $6.54 | $6.39 | $6.41 | $96.15 | 74,465 |
| 2015-11-23 | $6.57 | $6.69 | $6.44 | $6.48 | $97.20 | 80,536 |
| 2015-11-20 | $7.18 | $7.49 | $6.55 | $6.61 | $99.15 | 172,507 |
| 2015-11-19 | $6.56 | $6.72 | $6.53 | $6.61 | $99.15 | 57,765 |
| 2015-11-18 | $6.41 | $6.65 | $6.41 | $6.58 | $98.70 | 80,082 |
| 2015-11-17 | $6.41 | $6.48 | $6.24 | $6.36 | $95.40 | 115,474 |
| 2015-11-16 | $6.33 | $6.45 | $6.22 | $6.43 | $96.45 | 75,820 |
| 2015-11-13 | $6.43 | $6.48 | $6.18 | $6.29 | $94.35 | 98,738 |
| 2015-11-12 | $6.63 | $6.85 | $6.47 | $6.48 | $97.20 | 120,467 |
| 2015-11-11 | $7.30 | $7.44 | $6.53 | $6.70 | $100.50 | 256,621 |
| 2015-11-10 | $7.30 | $7.35 | $7.15 | $7.22 | $108.30 | 87,674 |
| 2015-11-09 | $7.30 | $7.43 | $7.09 | $7.29 | $109.35 | 91,286 |
| 2015-11-06 | $7.03 | $7.35 | $6.89 | $7.27 | $109.05 | 196,853 |
| 2015-11-05 | $6.77 | $7.00 | $6.63 | $6.93 | $103.95 | 120,372 |
| 2015-11-04 | $6.92 | $7.08 | $6.68 | $6.78 | $101.70 | 74,719 |
| 2015-11-03 | $6.76 | $7.28 | $6.72 | $6.87 | $103.05 | 175,894 |
| 2015-11-02 | $6.98 | $7.16 | $6.64 | $6.78 | $101.70 | 129,916 |
| 2015-10-30 | $6.82 | $7.03 | $6.60 | $6.99 | $104.85 | 147,883 |
| 2015-10-29 | $6.83 | $7.10 | $6.51 | $6.86 | $102.90 | 206,737 |
| 2015-10-28 | $6.87 | $7.18 | $6.84 | $7.15 | $107.25 | 197,638 |
| 2015-10-27 | $7.15 | $7.23 | $6.76 | $6.83 | $102.45 | 167,704 |
| 2015-10-26 | $7.47 | $7.67 | $7.13 | $7.17 | $107.55 | 179,838 |
| 2015-10-23 | $7.32 | $7.63 | $7.28 | $7.51 | $112.65 | 175,138 |
| 2015-10-22 | $7.84 | $8.11 | $7.26 | $7.27 | $109.05 | 258,277 |
| 2015-10-21 | $8.02 | $8.13 | $7.59 | $7.59 | $113.85 | 107,184 |
| 2015-10-20 | $8.20 | $8.34 | $8.05 | $8.06 | $120.90 | 132,147 |
| 2015-10-19 | $7.92 | $8.21 | $7.90 | $8.16 | $122.40 | 134,899 |
| 2015-10-16 | $7.65 | $8.23 | $7.55 | $7.88 | $118.20 | 162,351 |
| 2015-10-15 | $7.34 | $7.64 | $7.32 | $7.61 | $114.15 | 177,484 |
| 2015-10-14 | $7.53 | $7.62 | $7.25 | $7.35 | $110.25 | 110,841 |
| 2015-10-13 | $7.76 | $7.76 | $7.31 | $7.34 | $110.10 | 184,817 |
| 2015-10-12 | $8.01 | $8.17 | $7.85 | $7.85 | $117.75 | 87,753 |
| 2015-10-09 | $7.96 | $8.19 | $7.91 | $7.95 | $119.25 | 149,773 |
| 2015-10-08 | $8.01 | $8.23 | $7.90 | $7.92 | $118.80 | 308,074 |
| 2015-10-07 | $7.77 | $8.17 | $7.70 | $8.00 | $120.00 | 271,829 |
| 2015-10-06 | $7.76 | $8.07 | $7.68 | $7.76 | $116.40 | 235,894 |
| 2015-10-05 | $7.41 | $7.89 | $7.37 | $7.73 | $115.95 | 240,672 |
| 2015-10-02 | $7.26 | $7.40 | $6.91 | $7.27 | $109.05 | 210,045 |
| 2015-10-01 | $6.90 | $7.15 | $6.75 | $7.13 | $106.95 | 187,825 |
| 2015-09-30 | $6.81 | $6.84 | $6.60 | $6.71 | $100.65 | 143,989 |
| 2015-09-29 | $6.70 | $6.80 | $6.65 | $6.69 | $100.35 | 143,603 |
| 2015-09-28 | $6.89 | $6.92 | $6.64 | $6.67 | $100.05 | 128,294 |
| 2015-09-25 | $7.12 | $7.22 | $6.90 | $6.92 | $103.80 | 139,149 |
| 2015-09-24 | $6.87 | $7.16 | $6.80 | $7.01 | $105.15 | 203,273 |
| 2015-09-23 | $7.07 | $7.08 | $6.67 | $6.87 | $103.05 | 108,545 |
| 2015-09-22 | $7.00 | $7.25 | $6.82 | $6.98 | $104.70 | 171,680 |
| 2015-09-21 | $7.28 | $7.47 | $7.00 | $7.05 | $105.75 | 142,329 |
| 2015-09-18 | $7.19 | $7.26 | $7.05 | $7.15 | $107.25 | 106,105 |
| 2015-09-17 | $7.57 | $7.65 | $7.25 | $7.27 | $109.05 | 94,315 |
| 2015-09-16 | $7.44 | $7.68 | $7.40 | $7.55 | $113.25 | 79,994 |
| 2015-09-15 | $8.13 | $8.14 | $7.27 | $7.42 | $111.30 | 230,730 |
| 2015-09-14 | $8.24 | $8.29 | $8.11 | $8.14 | $122.10 | 68,495 |
| 2015-09-11 | $8.47 | $8.52 | $8.15 | $8.24 | $123.60 | 57,990 |
| 2015-09-10 | $8.29 | $8.54 | $8.20 | $8.48 | $127.20 | 99,397 |
| 2015-09-09 | $8.47 | $8.50 | $8.18 | $8.22 | $123.30 | 114,172 |
| 2015-09-08 | $7.95 | $8.34 | $7.94 | $8.24 | $123.60 | 162,345 |
| 2015-09-04 | $7.57 | $7.90 | $7.52 | $7.79 | $116.85 | 100,718 |
| 2015-09-03 | $7.56 | $7.79 | $7.49 | $7.63 | $114.45 | 88,364 |
| 2015-09-02 | $7.28 | $7.58 | $7.15 | $7.57 | $113.55 | 115,361 |
| 2015-09-01 | $7.25 | $7.41 | $7.10 | $7.12 | $106.80 | 110,758 |
| 2015-08-31 | $7.17 | $7.46 | $7.08 | $7.44 | $111.60 | 142,613 |
| 2015-08-28 | $7.13 | $7.41 | $7.10 | $7.26 | $108.90 | 118,269 |
| 2015-08-27 | $7.13 | $7.35 | $6.98 | $7.16 | $107.40 | 159,825 |
| 2015-08-26 | $6.98 | $7.15 | $6.66 | $7.14 | $107.10 | 141,797 |
| 2015-08-25 | $6.94 | $7.10 | $6.61 | $6.68 | $100.20 | 184,902 |
| 2015-08-24 | $6.70 | $6.98 | $6.41 | $6.75 | $101.25 | 279,249 |
| 2015-08-21 | $6.83 | $7.08 | $6.75 | $6.95 | $104.25 | 200,586 |
| 2015-08-20 | $7.19 | $7.23 | $6.99 | $7.05 | $105.75 | 155,911 |
| 2015-08-19 | $7.15 | $7.41 | $7.05 | $7.27 | $109.05 | 127,232 |
| 2015-08-18 | $7.35 | $7.39 | $7.14 | $7.19 | $107.85 | 129,339 |
| 2015-08-17 | $7.16 | $7.54 | $7.15 | $7.37 | $110.55 | 132,829 |
| 2015-08-14 | $7.40 | $7.46 | $7.19 | $7.23 | $108.45 | 96,448 |
| 2015-08-13 | $7.64 | $7.74 | $7.39 | $7.46 | $111.90 | 256,681 |
| 2015-08-12 | $7.42 | $7.69 | $7.28 | $7.66 | $114.90 | 160,005 |
Ocwen Financial Corp (OCN) News Headlines
Recent Ocwen Financial Corp (OCN) News
Similar Companies to Ocwen Financial Corp (OCN) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |