Barclays Bank PLC (OILNF) Exchange: PINK
Data as of May 3, 2024
$205.30 ($1.10) 0.54%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $205.00 |
| Previous Close | $205.30 |
| High | $205.30 |
| Low | $205.00 |
| Adjusted Open | $205.00 |
| Previous Adjusted Close | $205.30 |
| Adjusted High | $205.30 |
| Adjusted Low | $205.00 |
About Barclays Bank PLC (OILNF)
Barclays Bank Plc iPath Exchange Traded Notes Linked to Goldman Sachs Crude Oil Total Return
Invest in Barclays Bank PLC (OILNF)
Historical Stock Data for Barclays Bank PLC (OILNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | $205.00 | $205.30 | $205.00 | $205.30 | $205.30 | 52 |
| 2023-01-20 | $205.00 | $205.00 | $204.00 | $204.20 | $204.20 | 57 |
| 2023-01-19 | $205.00 | $210.00 | $205.00 | $205.01 | $205.01 | 146 |
| 2023-01-18 | $211.00 | $212.00 | $205.01 | $205.01 | $205.01 | 11 |
| 2023-01-17 | $204.65 | $212.00 | $202.35 | $210.00 | $210.00 | 336 |
| 2023-01-13 | $197.42 | $197.42 | $197.42 | $197.42 | $197.42 | 11 |
| 2023-01-12 | $200.00 | $202.00 | $195.26 | $195.26 | $195.26 | 24 |
| 2023-01-11 | $193.00 | $193.20 | $193.00 | $193.20 | $193.20 | 17 |
| 2023-01-10 | $182.15 | $190.00 | $182.15 | $190.00 | $190.00 | 83 |
| 2023-01-09 | $184.46 | $194.62 | $184.00 | $194.62 | $194.62 | 186 |
| 2023-01-06 | $184.00 | $194.78 | $184.00 | $184.00 | $184.00 | 258 |
| 2023-01-05 | $180.00 | $181.23 | $153.00 | $181.23 | $181.23 | 208 |
| 2023-01-04 | $180.01 | $180.01 | $180.01 | $180.01 | $180.01 | 5 |
| 2023-01-03 | $205.00 | $205.00 | $202.00 | $202.00 | $202.00 | 37 |
| 2022-12-30 | $204.00 | $214.58 | $199.75 | $206.00 | $206.00 | 720 |
| 2022-12-29 | $202.01 | $205.05 | $202.01 | $203.00 | $203.00 | 131 |
| 2022-12-28 | $199.90 | $205.00 | $199.90 | $202.00 | $202.00 | 237 |
| 2022-12-27 | $195.50 | $210.00 | $195.50 | $205.00 | $205.00 | 359 |
| 2022-12-23 | $205.00 | $208.00 | $195.50 | $195.50 | $195.50 | 376 |
| 2022-12-22 | $195.50 | $201.10 | $195.50 | $197.21 | $197.21 | 34 |
| 2022-12-21 | $195.00 | $203.00 | $195.00 | $203.00 | $203.00 | 324 |
| 2022-12-20 | $191.50 | $194.00 | $188.70 | $188.97 | $188.97 | 508 |
| 2022-12-19 | $153.00 | $192.00 | $153.00 | $153.00 | $153.00 | 208 |
| 2022-12-16 | $182.77 | $186.00 | $182.26 | $182.26 | $182.26 | 20 |
| 2022-12-15 | $190.40 | $190.66 | $190.00 | $190.00 | $190.00 | 124 |
| 2022-12-14 | $194.52 | $199.00 | $190.35 | $196.00 | $196.00 | 120 |
| 2022-12-13 | $182.42 | $193.00 | $182.42 | $188.12 | $188.12 | 285 |
| 2022-12-12 | $173.48 | $185.00 | $173.48 | $178.61 | $178.61 | 290 |
| 2022-12-09 | $172.86 | $175.01 | $171.00 | $172.55 | $172.55 | 294 |
| 2022-12-08 | $182.00 | $182.00 | $171.33 | $171.33 | $171.33 | 144 |
| 2022-12-07 | $185.00 | $185.00 | $173.73 | $175.38 | $175.38 | 93 |
| 2022-12-06 | $195.00 | $195.00 | $190.01 | $190.01 | $190.01 | 24 |
| 2022-12-05 | $210.00 | $215.00 | $195.00 | $195.00 | $195.00 | 441 |
| 2022-12-02 | $208.46 | $215.00 | $204.04 | $204.04 | $204.04 | 10 |
| 2022-12-01 | $195.00 | $225.00 | $195.00 | $212.32 | $212.32 | 95 |
| 2022-11-30 | $209.95 | $210.00 | $204.45 | $206.06 | $206.06 | 250 |
| 2022-11-29 | $200.00 | $205.00 | $194.43 | $200.00 | $200.00 | 301 |
| 2022-11-28 | $192.00 | $195.00 | $190.01 | $191.83 | $191.83 | 185 |
| 2022-11-25 | $200.00 | $201.00 | $192.56 | $192.56 | $192.56 | 297 |
| 2022-11-23 | $193.71 | $196.96 | $193.71 | $196.96 | $196.96 | 12 |
| 2022-11-22 | $210.00 | $215.00 | $207.55 | $207.55 | $207.55 | 333 |
| 2022-11-21 | $196.17 | $203.42 | $188.49 | $202.75 | $202.75 | 344 |
| 2022-11-18 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 0 |
| 2022-11-17 | $227.00 | $227.00 | $227.00 | $227.00 | $227.00 | 0 |
| 2022-11-16 | $220.83 | $227.00 | $219.84 | $227.00 | $227.00 | 68 |
| 2022-11-15 | $230.00 | $233.00 | $226.50 | $226.50 | $226.50 | 60 |
| 2022-11-14 | $229.79 | $235.00 | $221.04 | $221.04 | $221.04 | 234 |
| 2022-11-11 | $229.00 | $242.00 | $229.00 | $231.50 | $231.50 | 653 |
| 2022-11-10 | $220.00 | $230.50 | $220.00 | $230.00 | $230.00 | 277 |
| 2022-11-09 | $232.80 | $232.80 | $232.80 | $232.80 | $232.80 | 1 |
| 2022-11-08 | $232.81 | $240.00 | $232.80 | $240.00 | $240.00 | 159 |
| 2022-11-07 | $247.58 | $255.25 | $247.58 | $249.16 | $249.16 | 143 |
| 2022-11-04 | $240.00 | $252.00 | $240.00 | $251.00 | $251.00 | 569 |
| 2022-11-03 | $228.27 | $240.00 | $228.27 | $230.31 | $230.31 | 128 |
| 2022-11-02 | $229.97 | $242.00 | $229.97 | $240.00 | $240.00 | 449 |
| 2022-11-01 | $225.00 | $240.00 | $225.00 | $232.01 | $232.01 | 82 |
| 2022-10-31 | $225.26 | $225.26 | $225.26 | $225.26 | $225.26 | 11 |
| 2022-10-28 | $237.37 | $237.37 | $234.76 | $236.05 | $236.05 | 9 |
| 2022-10-27 | $235.00 | $235.00 | $232.22 | $234.72 | $234.72 | 67 |
| 2022-10-26 | $222.23 | $235.00 | $222.23 | $232.42 | $232.42 | 70 |
| 2022-10-25 | $225.00 | $225.00 | $218.24 | $218.24 | $218.24 | 3 |
| 2022-10-24 | $217.38 | $222.51 | $217.38 | $222.51 | $222.51 | 321 |
| 2022-10-21 | $218.11 | $221.02 | $218.11 | $221.02 | $221.02 | 66 |
| 2022-10-20 | $226.20 | $226.20 | $226.20 | $226.20 | $226.20 | 200 |
| 2022-10-19 | $216.18 | $220.24 | $216.18 | $220.24 | $220.24 | 11 |
| 2022-10-18 | $214.00 | $214.00 | $204.52 | $207.24 | $207.24 | 50 |
| 2022-10-17 | $220.27 | $220.27 | $215.92 | $216.00 | $216.00 | 41 |
| 2022-10-14 | $229.87 | $229.87 | $215.86 | $216.37 | $216.37 | 90 |
| 2022-10-13 | $230.00 | $233.42 | $229.94 | $233.42 | $233.42 | 17 |
| 2022-10-12 | $230.00 | $230.00 | $221.44 | $221.44 | $221.44 | 10 |
| 2022-10-11 | $228.82 | $233.64 | $228.82 | $233.64 | $233.64 | 43 |
| 2022-10-10 | $248.00 | $253.84 | $248.00 | $250.00 | $250.00 | 187 |
| 2022-10-07 | $240.00 | $241.53 | $240.00 | $241.53 | $241.53 | 16 |
| 2022-10-06 | $228.01 | $241.91 | $228.01 | $241.91 | $241.91 | 32 |
| 2022-10-05 | $224.69 | $224.69 | $224.69 | $224.69 | $224.69 | 6 |
| 2022-10-04 | $223.74 | $223.74 | $221.01 | $221.01 | $221.01 | 166 |
| 2022-10-03 | $180.00 | $213.08 | $180.00 | $206.61 | $206.61 | 36 |
| 2022-09-30 | $202.50 | $202.50 | $202.50 | $202.50 | $202.50 | 2 |
| 2022-09-29 | $205.01 | $210.94 | $205.00 | $205.00 | $205.00 | 17 |
| 2022-09-28 | $200.00 | $206.00 | $200.00 | $202.72 | $202.72 | 277 |
| 2022-09-27 | $186.61 | $191.07 | $186.61 | $190.39 | $190.39 | 193 |
| 2022-09-26 | $192.10 | $198.00 | $192.10 | $197.00 | $197.00 | 251 |
| 2022-09-23 | $192.28 | $192.28 | $189.29 | $190.44 | $190.44 | 133 |
| 2022-09-22 | $214.41 | $225.00 | $205.75 | $209.01 | $209.01 | 261 |
| 2022-09-21 | $218.25 | $218.25 | $209.01 | $212.00 | $212.00 | 279 |
| 2022-09-20 | $210.99 | $215.20 | $210.99 | $215.20 | $215.20 | 239 |
| 2022-09-19 | $210.00 | $215.00 | $210.00 | $210.59 | $210.59 | 252 |
| 2022-09-16 | $215.23 | $220.00 | $213.57 | $213.57 | $213.57 | 81 |
| 2022-09-15 | $210.43 | $210.43 | $210.43 | $210.43 | $210.43 | 1 |
| 2022-09-14 | $224.07 | $233.00 | $224.07 | $226.55 | $226.55 | 879 |
| 2022-09-13 | $227.02 | $227.02 | $221.98 | $221.98 | $221.98 | 221 |
| 2022-09-12 | $227.01 | $230.46 | $227.01 | $230.46 | $230.46 | 212 |
| 2022-09-09 | $220.13 | $220.13 | $220.13 | $220.13 | $220.13 | 39 |
| 2022-09-08 | $204.94 | $209.98 | $204.94 | $209.48 | $209.48 | 400 |
| 2022-09-07 | $217.58 | $217.58 | $204.00 | $204.00 | $204.00 | 39 |
| 2022-09-06 | $225.00 | $225.00 | $221.00 | $222.00 | $222.00 | 233 |
| 2022-09-02 | $224.98 | $230.00 | $221.16 | $221.16 | $221.16 | 42 |
| 2022-09-01 | $232.04 | $232.04 | $225.02 | $225.04 | $225.04 | 31 |
| 2022-08-31 | $228.41 | $236.32 | $228.41 | $236.32 | $236.32 | 129 |
| 2022-08-30 | $246.00 | $246.00 | $240.00 | $241.98 | $241.98 | 142 |
| 2022-08-29 | $245.40 | $260.00 | $245.40 | $254.83 | $254.83 | 517 |
| 2022-08-26 | $236.54 | $245.00 | $236.54 | $241.02 | $241.02 | 256 |
| 2022-08-25 | $252.00 | $252.00 | $247.05 | $247.06 | $247.06 | 227 |
| 2022-08-24 | $243.52 | $251.13 | $243.52 | $247.66 | $247.66 | 68 |
| 2022-08-23 | $242.01 | $245.00 | $242.01 | $245.00 | $245.00 | 391 |
| 2022-08-22 | $230.00 | $231.79 | $227.52 | $231.79 | $231.79 | 143 |
| 2022-08-19 | $234.02 | $241.29 | $234.01 | $234.01 | $234.01 | 78 |
| 2022-08-18 | $240.47 | $240.47 | $225.69 | $233.03 | $233.03 | 6,183 |
| 2022-08-17 | $220.01 | $234.02 | $220.01 | $233.00 | $233.00 | 201 |
| 2022-08-16 | $226.01 | $228.00 | $218.00 | $218.00 | $218.00 | 673 |
| 2022-08-15 | $216.70 | $230.00 | $216.70 | $224.70 | $224.70 | 120 |
| 2022-08-12 | $236.40 | $249.04 | $236.40 | $239.00 | $239.00 | 376 |
| 2022-08-11 | $247.48 | $247.48 | $242.95 | $244.01 | $244.01 | 26 |
| 2022-08-10 | $232.60 | $238.00 | $218.23 | $232.43 | $232.43 | 431 |
| 2022-08-09 | $230.87 | $246.11 | $230.01 | $230.01 | $230.01 | 804 |
| 2022-08-08 | $220.01 | $233.25 | $220.01 | $230.00 | $230.00 | 124 |
| 2022-08-05 | $220.00 | $232.20 | $220.00 | $224.60 | $224.60 | 496 |
| 2022-08-04 | $230.01 | $232.51 | $222.01 | $228.00 | $228.00 | 183 |
| 2022-08-03 | $245.00 | $245.00 | $232.00 | $232.01 | $232.01 | 289 |
| 2022-08-02 | $242.00 | $255.00 | $242.00 | $245.05 | $245.05 | 67 |
| 2022-08-01 | $246.00 | $254.19 | $242.00 | $242.01 | $242.01 | 564 |
| 2022-07-29 | $235.00 | $273.08 | $235.00 | $260.01 | $260.01 | 860 |
| 2022-07-28 | $258.01 | $259.10 | $254.00 | $259.10 | $259.10 | 50 |
| 2022-07-27 | $249.25 | $258.01 | $249.25 | $258.01 | $258.01 | 448 |
| 2022-07-26 | $254.00 | $254.00 | $247.26 | $248.00 | $248.00 | 67 |
| 2022-07-25 | $251.00 | $255.00 | $248.63 | $255.00 | $255.00 | 252 |
| 2022-07-22 | $244.44 | $255.00 | $244.44 | $255.00 | $255.00 | 276 |
| 2022-07-21 | $235.00 | $261.21 | $235.00 | $255.00 | $255.00 | 7,180 |
| 2022-07-20 | $258.59 | $269.00 | $258.59 | $268.99 | $268.99 | 70 |
| 2022-07-19 | $264.00 | $269.00 | $264.00 | $268.00 | $268.00 | 320 |
| 2022-07-18 | $257.35 | $265.00 | $257.35 | $265.00 | $265.00 | 309 |
| 2022-07-15 | $244.49 | $250.08 | $240.03 | $247.51 | $247.51 | 691 |
| 2022-07-14 | $235.00 | $240.01 | $230.00 | $240.01 | $240.01 | 571 |
| 2022-07-13 | $240.01 | $244.00 | $240.00 | $244.00 | $244.00 | 2,820 |
| 2022-07-12 | $263.00 | $263.00 | $242.00 | $250.00 | $250.00 | 282 |
| 2022-07-11 | $263.40 | $270.00 | $263.00 | $268.01 | $268.01 | 314 |
| 2022-07-08 | $267.82 | $274.00 | $267.82 | $269.14 | $269.14 | 236 |
| 2022-07-07 | $255.00 | $277.79 | $255.00 | $270.00 | $270.00 | 1,644 |
| 2022-07-06 | $250.88 | $255.00 | $240.00 | $251.00 | $251.00 | 1,182 |
| 2022-07-05 | $265.89 | $267.00 | $248.40 | $256.00 | $256.00 | 560 |
| 2022-07-01 | $284.00 | $298.60 | $284.00 | $284.01 | $284.01 | 1,014 |
| 2022-06-30 | $285.00 | $285.53 | $280.00 | $285.53 | $285.53 | 1,249 |
| 2022-06-29 | $305.00 | $305.00 | $293.03 | $293.03 | $293.03 | 2,027 |
| 2022-06-28 | $289.82 | $299.00 | $289.82 | $299.00 | $299.00 | 639 |
| 2022-06-27 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | 235 |
| 2022-06-24 | $279.00 | $288.00 | $279.00 | $285.50 | $285.50 | 1,086 |
| 2022-06-23 | $282.00 | $282.00 | $275.00 | $275.00 | $275.00 | 713 |
| 2022-06-22 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | 405 |
| 2022-06-21 | $290.00 | $290.00 | $285.00 | $285.00 | $285.00 | 2,257 |
| 2022-06-17 | $309.00 | $309.00 | $309.00 | $309.00 | $309.00 | 205 |
| 2022-06-16 | $300.00 | $309.00 | $300.00 | $309.00 | $309.00 | 1,608 |
| 2022-06-15 | $310.00 | $312.00 | $306.00 | $306.00 | $306.00 | 828 |
| 2022-06-14 | $328.00 | $330.00 | $304.93 | $317.00 | $317.00 | 3,183 |
| 2022-06-13 | $316.00 | $316.00 | $312.00 | $313.00 | $313.00 | 1,619 |
| 2022-06-10 | $329.99 | $329.99 | $329.99 | $329.99 | $329.99 | 186 |
| 2022-06-09 | $316.75 | $329.99 | $316.75 | $329.99 | $329.99 | 1,417 |
| 2022-06-08 | $320.00 | $326.00 | $320.00 | $326.00 | $326.00 | 3,060 |
| 2022-06-07 | $314.00 | $320.00 | $314.00 | $318.00 | $318.00 | 1,076 |
| 2022-06-06 | $316.00 | $316.00 | $314.00 | $314.00 | $314.00 | 1,067 |
| 2022-06-03 | $310.03 | $319.00 | $310.03 | $319.00 | $319.00 | 1,933 |
| 2022-06-02 | $308.00 | $308.00 | $308.00 | $308.00 | $308.00 | 1,255 |
| 2022-06-01 | $308.00 | $308.00 | $307.00 | $307.00 | $307.00 | 1,732 |
| 2022-05-31 | $310.00 | $314.00 | $299.03 | $299.03 | $299.03 | 4,023 |
| 2022-05-27 | $294.00 | $300.00 | $294.00 | $300.00 | $300.00 | 6,618 |
| 2022-05-26 | $290.00 | $299.99 | $290.00 | $299.00 | $299.00 | 3,371 |
| 2022-05-25 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | 672 |
| 2022-05-24 | $284.00 | $284.00 | $284.00 | $284.00 | $284.00 | 666 |
| 2022-05-23 | $282.00 | $284.00 | $282.00 | $284.00 | $284.00 | 947 |
| 2022-05-20 | $282.00 | $282.00 | $282.00 | $282.00 | $282.00 | 1,112 |
| 2022-05-19 | $268.93 | $268.93 | $268.93 | $268.93 | $268.93 | 451 |
| 2022-05-18 | $282.00 | $282.00 | $274.00 | $274.00 | $274.00 | 1,337 |
| 2022-05-17 | $290.00 | $290.00 | $280.00 | $280.00 | $280.00 | 1,893 |
| 2022-05-16 | $285.50 | $285.50 | $285.50 | $285.50 | $285.50 | 1,701 |
| 2022-05-13 | $276.50 | $278.00 | $271.48 | $275.00 | $275.00 | 4,157 |
| 2022-05-12 | $265.00 | $265.00 | $260.04 | $260.04 | $260.04 | 892 |
| 2022-05-11 | $258.00 | $262.00 | $258.00 | $262.00 | $262.00 | 1,946 |
| 2022-05-10 | $255.00 | $255.00 | $244.00 | $244.00 | $244.00 | 2,323 |
| 2022-05-09 | $273.01 | $273.01 | $258.00 | $258.00 | $258.00 | 1,892 |
| 2022-05-06 | $275.00 | $280.00 | $273.88 | $279.00 | $279.00 | 2,889 |
| 2022-05-05 | $275.00 | $280.00 | $270.00 | $272.00 | $272.00 | 4,437 |
| 2022-05-04 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | 415 |
| 2022-05-03 | $254.00 | $254.00 | $254.00 | $254.00 | $254.00 | 232 |
| 2022-05-02 | $246.00 | $248.00 | $246.00 | $248.00 | $248.00 | 266 |
| 2022-04-29 | $264.50 | $264.50 | $264.50 | $264.50 | $264.50 | 922 |
| 2022-04-28 | $254.05 | $257.00 | $253.63 | $253.63 | $253.63 | 3,471 |
| 2022-04-27 | $240.35 | $241.11 | $240.25 | $241.11 | $241.11 | 910 |
| 2022-04-26 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 390 |
| 2022-04-25 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 390 |
| 2022-04-22 | $246.05 | $247.01 | $244.99 | $247.01 | $247.01 | 476 |
| 2022-04-21 | $260.00 | $260.00 | $260.00 | $260.00 | $260.00 | 564 |
| 2022-04-20 | $250.00 | $250.00 | $250.00 | $250.00 | $250.00 | 278 |
| 2022-04-19 | $255.00 | $255.00 | $255.00 | $255.00 | $255.00 | 211 |
| 2022-04-18 | $269.99 | $270.00 | $266.50 | $270.00 | $270.00 | 2,132 |
| 2022-04-14 | $255.00 | $255.00 | $255.00 | $255.00 | $255.00 | 235 |
| 2022-04-13 | $255.00 | $255.00 | $255.00 | $255.00 | $255.00 | 346 |
| 2022-04-12 | $239.46 | $244.00 | $239.46 | $244.00 | $244.00 | 1,295 |
| 2022-04-11 | $236.00 | $236.00 | $236.00 | $236.00 | $236.00 | 182 |
| 2022-04-08 | $236.00 | $236.00 | $236.00 | $236.00 | $236.00 | 326 |
| 2022-04-07 | $246.00 | $246.00 | $246.00 | $246.00 | $246.00 | 104 |
| 2022-04-06 | $246.00 | $246.00 | $246.00 | $246.00 | $246.00 | 271 |
| 2022-04-05 | $255.00 | $255.00 | $244.50 | $244.50 | $244.50 | 936 |
| 2022-04-04 | $250.01 | $250.01 | $250.01 | $250.01 | $250.01 | 456 |
| 2022-04-01 | $241.20 | $241.20 | $236.21 | $236.21 | $236.21 | 582 |
| 2022-03-31 | $241.06 | $241.06 | $241.06 | $241.06 | $241.06 | 982 |
| 2022-03-30 | $268.00 | $268.00 | $261.09 | $262.39 | $262.39 | 1,273 |
| 2022-03-29 | $255.47 | $255.47 | $254.36 | $254.36 | $254.36 | 1,246 |
| 2022-03-28 | $260.00 | $265.00 | $260.00 | $265.00 | $265.00 | 894 |
| 2022-03-25 | $284.00 | $285.00 | $284.00 | $284.00 | $284.00 | 1,770 |
| 2022-03-24 | $288.50 | $289.00 | $288.50 | $289.00 | $289.00 | 947 |
| 2022-03-23 | $280.61 | $290.00 | $280.61 | $290.00 | $290.00 | 7,187 |
| 2022-03-22 | $275.00 | $277.00 | $273.00 | $275.00 | $275.00 | 11,470 |
| 2022-03-21 | $265.00 | $275.00 | $265.00 | $275.00 | $275.00 | 11,470 |
| 2022-03-18 | $245.14 | $250.00 | $245.14 | $250.00 | $250.00 | 985 |
| 2022-03-17 | $230.00 | $247.00 | $230.00 | $247.00 | $247.00 | 6,111 |
| 2022-03-16 | $225.75 | $225.75 | $221.00 | $221.00 | $221.00 | 1,004 |
| 2022-03-15 | $222.00 | $224.79 | $218.00 | $218.00 | $218.00 | 3,869 |
| 2022-03-14 | $250.00 | $250.00 | $237.00 | $242.00 | $242.00 | 2,115 |
| 2022-03-11 | $264.00 | $264.00 | $259.00 | $260.00 | $260.00 | 1,054 |
| 2022-03-10 | $264.86 | $269.00 | $260.00 | $264.00 | $264.00 | 1,624 |
| 2022-03-09 | $290.00 | $290.00 | $239.08 | $260.00 | $260.00 | 2,591 |
| 2022-03-08 | $300.01 | $326.00 | $300.00 | $316.00 | $316.00 | 8,443 |
| 2022-03-07 | $291.99 | $300.00 | $287.54 | $294.00 | $294.00 | 4,678 |
| 2022-03-04 | $269.00 | $280.00 | $269.00 | $280.00 | $280.00 | 6,795 |
| 2022-03-03 | $262.01 | $263.15 | $260.00 | $260.00 | $260.00 | 2,174 |
| 2022-03-02 | $259.00 | $270.00 | $254.99 | $270.00 | $270.00 | 5,251 |
| 2022-03-01 | $228.89 | $250.00 | $228.89 | $245.00 | $245.00 | 6,666 |
| 2022-02-28 | $212.01 | $218.00 | $212.01 | $218.00 | $218.00 | 4,055 |
| 2022-02-25 | $201.69 | $206.00 | $201.69 | $204.75 | $204.75 | 3,369 |
| 2022-02-24 | $215.00 | $225.00 | $210.00 | $210.00 | $210.00 | 6,722 |
| 2022-02-23 | $208.00 | $209.99 | $203.01 | $204.50 | $204.50 | 2,594 |
| 2022-02-22 | $207.00 | $207.01 | $205.00 | $205.00 | $205.00 | 1,212 |
| 2022-02-18 | $195.00 | $201.00 | $195.00 | $200.05 | $200.05 | 414 |
| 2022-02-17 | $203.00 | $203.00 | $203.00 | $203.00 | $203.00 | 163 |
| 2022-02-16 | $205.00 | $206.00 | $203.00 | $203.00 | $203.00 | 1,990 |
| 2022-02-15 | $196.50 | $199.00 | $195.00 | $198.00 | $198.00 | 1,686 |
| 2022-02-14 | $196.37 | $210.00 | $196.37 | $210.00 | $210.00 | 4,121 |
| 2022-02-11 | $193.00 | $203.01 | $193.00 | $203.01 | $203.01 | 5,672 |
| 2022-02-10 | $193.50 | $197.81 | $189.55 | $192.50 | $192.50 | 2,079 |
| 2022-02-09 | $193.00 | $193.00 | $193.00 | $193.00 | $193.00 | 273 |
| 2022-02-08 | $192.00 | $192.00 | $192.00 | $192.00 | $192.00 | 514 |
| 2022-02-07 | $198.00 | $198.00 | $198.00 | $198.00 | $198.00 | 202 |
| 2022-02-04 | $194.00 | $203.00 | $194.00 | $200.88 | $200.88 | 1,630 |
| 2022-02-03 | $194.00 | $194.00 | $194.00 | $194.00 | $194.00 | 726 |
| 2022-02-02 | $188.00 | $188.00 | $186.00 | $186.00 | $186.00 | 578 |
| 2022-02-01 | $184.14 | $186.00 | $183.56 | $184.38 | $184.38 | 1,013 |
| 2022-01-31 | $184.05 | $184.05 | $184.05 | $184.05 | $184.05 | 1,175 |
| 2022-01-28 | $184.22 | $184.22 | $184.00 | $184.00 | $184.00 | 1,698 |
| 2022-01-27 | $187.00 | $187.00 | $187.00 | $187.00 | $187.00 | 423 |
| 2022-01-26 | $185.88 | $185.88 | $182.53 | $182.53 | $182.53 | 1,267 |
| 2022-01-25 | $177.06 | $177.06 | $175.40 | $175.48 | $175.48 | 5,067 |
| 2022-01-24 | $170.03 | $173.00 | $169.50 | $170.00 | $170.00 | 1,261 |
| 2022-01-21 | $182.00 | $182.00 | $182.00 | $182.00 | $182.00 | 377 |
| 2022-01-20 | $183.00 | $183.00 | $180.00 | $182.00 | $182.00 | 1,088 |
| 2022-01-19 | $180.00 | $180.50 | $178.01 | $178.01 | $178.01 | 1,241 |
| 2022-01-18 | $173.88 | $173.88 | $172.17 | $172.17 | $172.17 | 1,118 |
| 2022-01-14 | $170.00 | $171.01 | $170.00 | $171.01 | $171.01 | 1,230 |
| 2022-01-13 | $163.73 | $163.73 | $163.73 | $163.73 | $163.73 | 225 |
| 2022-01-12 | $167.00 | $169.00 | $167.00 | $169.00 | $169.00 | 676 |
| 2022-01-11 | $157.53 | $165.00 | $156.50 | $164.00 | $164.00 | 1,420 |
| 2022-01-10 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 116 |
| 2022-01-07 | $159.00 | $159.00 | $157.00 | $157.00 | $157.00 | 397 |
| 2022-01-06 | $159.99 | $160.00 | $159.00 | $159.00 | $159.00 | 853 |
| 2022-01-05 | $152.00 | $153.00 | $152.00 | $153.00 | $153.00 | 1,713 |
| 2022-01-04 | $149.25 | $152.00 | $149.25 | $152.00 | $152.00 | 475 |
| 2022-01-03 | $146.00 | $147.00 | $146.00 | $147.00 | $147.00 | 615 |
| 2021-12-31 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 611 |
| 2021-12-30 | $151.00 | $151.00 | $148.01 | $148.01 | $148.01 | 919 |
| 2021-12-29 | $149.90 | $151.00 | $149.90 | $151.00 | $151.00 | 681 |
| 2021-12-28 | $146.01 | $146.01 | $146.01 | $146.01 | $146.01 | 837 |
| 2021-12-27 | $141.00 | $147.00 | $141.00 | $147.00 | $147.00 | 776 |
| 2021-12-23 | $138.00 | $140.00 | $136.59 | $140.00 | $140.00 | 1,758 |
| 2021-12-22 | $133.00 | $136.00 | $133.00 | $136.00 | $136.00 | 756 |
| 2021-12-21 | $125.00 | $133.00 | $125.00 | $131.00 | $131.00 | 3,114 |
| 2021-12-20 | $126.00 | $128.00 | $120.00 | $122.00 | $122.00 | 1,073 |
| 2021-12-17 | $132.00 | $137.86 | $127.80 | $137.86 | $137.86 | 1,504 |
| 2021-12-16 | $132.00 | $136.00 | $132.00 | $136.00 | $136.00 | 2,836 |
| 2021-12-15 | $130.11 | $130.11 | $126.48 | $126.48 | $126.48 | 269 |
| 2021-12-14 | $126.01 | $126.13 | $126.01 | $126.13 | $126.13 | 450 |
| 2021-12-13 | $132.04 | $132.04 | $132.04 | $132.04 | $132.04 | 276 |
| 2021-12-10 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 1,023 |
| 2021-12-09 | $132.89 | $132.89 | $132.89 | $132.89 | $132.89 | 277 |
| 2021-12-08 | $132.89 | $132.89 | $132.89 | $132.89 | $132.89 | 145 |
| 2021-12-07 | $131.00 | $131.00 | $130.43 | $130.43 | $130.43 | 421 |
| 2021-12-06 | $119.51 | $126.00 | $119.51 | $126.00 | $126.00 | 505 |
| 2021-12-03 | $122.00 | $124.00 | $122.00 | $124.00 | $124.00 | 524 |
| 2021-12-02 | $113.00 | $116.00 | $111.99 | $116.00 | $116.00 | 1,562 |
| 2021-12-01 | $122.00 | $123.00 | $115.00 | $115.00 | $115.00 | 1,731 |
| 2021-11-30 | $126.51 | $126.51 | $115.00 | $115.00 | $115.00 | 816 |
| 2021-11-29 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 236 |
| 2021-11-26 | $141.26 | $141.26 | $128.00 | $128.00 | $128.00 | 1,351 |
| 2021-11-24 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 159 |
| 2021-11-23 | $153.00 | $153.40 | $151.01 | $153.40 | $153.40 | 4,410 |
| 2021-11-22 | $141.29 | $150.00 | $141.29 | $150.00 | $150.00 | 541 |
| 2021-11-19 | $152.01 | $152.01 | $147.00 | $147.00 | $147.00 | 472 |
| 2021-11-18 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 62 |
| 2021-11-17 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 370 |
| 2021-11-16 | $158.00 | $158.00 | $156.51 | $156.51 | $156.51 | 428 |
| 2021-11-15 | $156.29 | $157.00 | $156.29 | $157.00 | $157.00 | 367 |
| 2021-11-12 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 213 |
| 2021-11-11 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 262 |
| 2021-11-10 | $161.01 | $161.01 | $157.53 | $157.53 | $157.53 | 291 |
| 2021-11-09 | $163.50 | $163.50 | $163.50 | $163.50 | $163.50 | 379 |
| 2021-11-08 | $154.39 | $157.51 | $154.39 | $157.51 | $157.51 | 595 |
| 2021-11-05 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 327 |
| 2021-11-04 | $166.80 | $168.99 | $155.00 | $155.00 | $155.00 | 2,837 |
| 2021-11-03 | $154.95 | $160.75 | $154.95 | $160.75 | $160.75 | 366 |
| 2021-11-02 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 733 |
| 2021-11-01 | $167.00 | $168.00 | $167.00 | $168.00 | $168.00 | 733 |
| 2021-10-29 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 2,173 |
| 2021-10-28 | $163.01 | $164.00 | $163.01 | $164.00 | $164.00 | 300 |
| 2021-10-27 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 74 |
| 2021-10-26 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 425 |
| 2021-10-25 | $165.02 | $165.02 | $165.02 | $165.02 | $165.02 | 321 |
| 2021-10-22 | $165.00 | $165.02 | $165.00 | $165.02 | $165.02 | 541 |
| 2021-10-21 | $165.00 | $165.00 | $165.00 | $165.00 | $165.00 | 248 |
| 2021-10-20 | $164.00 | $165.00 | $164.00 | $165.00 | $165.00 | 622 |
| 2021-10-19 | $163.00 | $163.00 | $163.00 | $163.00 | $163.00 | 412 |
| 2021-10-18 | $162.00 | $162.00 | $162.00 | $162.00 | $162.00 | 766 |
| 2021-10-15 | $159.00 | $161.00 | $158.01 | $158.01 | $158.01 | 1,245 |
| 2021-10-14 | $156.50 | $156.50 | $156.50 | $156.50 | $156.50 | 340 |
| 2021-10-13 | $157.00 | $157.00 | $156.00 | $156.00 | $156.00 | 421 |
| 2021-10-12 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 245 |
| 2021-10-11 | $151.63 | $159.00 | $151.63 | $159.00 | $159.00 | 2,874 |
| 2021-10-08 | $150.00 | $150.40 | $150.00 | $150.40 | $150.40 | 770 |
| 2021-10-07 | $145.00 | $148.80 | $144.00 | $148.80 | $148.80 | 1,544 |
| 2021-10-06 | $145.01 | $146.00 | $145.01 | $145.50 | $145.50 | 2,846 |
| 2021-10-05 | $149.00 | $150.01 | $149.00 | $149.00 | $149.00 | 1,536 |
| 2021-10-04 | $139.94 | $148.00 | $139.94 | $147.60 | $147.60 | 3,440 |
| 2021-10-01 | $138.00 | $140.26 | $138.00 | $140.26 | $140.26 | 2,177 |
| 2021-09-30 | $127.00 | $136.00 | $127.00 | $130.66 | $130.66 | 1,748 |
| 2021-09-29 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 368 |
| 2021-09-28 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 7 |
| 2021-09-27 | $140.00 | $140.75 | $138.00 | $138.00 | $138.00 | 1,464 |
| 2021-09-24 | $133.00 | $136.00 | $133.00 | $136.00 | $136.00 | 1,947 |
| 2021-09-23 | $130.00 | $134.00 | $130.00 | $134.00 | $134.00 | 1,926 |
| 2021-09-22 | $130.00 | $130.00 | $130.00 | $130.00 | $130.00 | 2,818 |
| 2021-09-21 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 134 |
| 2021-09-20 | $126.00 | $126.00 | $125.00 | $125.00 | $125.00 | 407 |
| 2021-09-17 | $130.60 | $130.60 | $130.60 | $130.60 | $130.60 | 10 |
| 2021-09-16 | $132.00 | $132.00 | $130.50 | $130.60 | $130.60 | 539 |
| 2021-09-15 | $129.90 | $132.00 | $129.39 | $129.39 | $129.39 | 2,795 |
| 2021-09-14 | $125.00 | $126.00 | $125.00 | $126.00 | $126.00 | 591 |
| 2021-09-13 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 359 |
| 2021-09-10 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 193 |
| 2021-09-09 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 115 |
| 2021-09-08 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 54 |
| 2021-09-07 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 543 |
| 2021-09-03 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 121 |
| 2021-09-02 | $122.03 | $125.00 | $122.03 | $125.00 | $125.00 | 1,416 |
| 2021-09-01 | $117.28 | $117.99 | $117.28 | $117.99 | $117.99 | 430 |
| 2021-08-31 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 101 |
| 2021-08-30 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 37 |
| 2021-08-27 | $120.00 | $125.00 | $120.00 | $125.00 | $125.00 | 732 |
| 2021-08-26 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 75 |
| 2021-08-25 | $121.00 | $122.00 | $121.00 | $122.00 | $122.00 | 705 |
| 2021-08-24 | $120.00 | $121.00 | $120.00 | $121.00 | $121.00 | 789 |
| 2021-08-23 | $114.20 | $117.50 | $114.20 | $117.40 | $117.40 | 1,492 |
| 2021-08-20 | $112.50 | $113.00 | $111.00 | $112.50 | $112.50 | 3,021 |
| 2021-08-19 | $116.01 | $116.01 | $112.50 | $112.50 | $112.50 | 1,880 |
| 2021-08-18 | $119.00 | $119.00 | $117.00 | $117.50 | $117.50 | 3,919 |
| 2021-08-17 | $119.25 | $119.25 | $119.25 | $119.25 | $119.25 | 74 |
| 2021-08-16 | $121.50 | $121.50 | $118.75 | $119.25 | $119.25 | 1,045 |
| 2021-08-13 | $120.01 | $120.01 | $120.01 | $120.01 | $120.01 | 512 |
| 2021-08-12 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 138 |
| 2021-08-11 | $125.00 | $127.00 | $125.00 | $126.00 | $126.00 | 773 |
| 2021-08-10 | $126.01 | $126.01 | $126.01 | $126.01 | $126.01 | 679 |
| 2021-08-09 | $130.50 | $130.50 | $125.50 | $126.00 | $126.00 | 4,875 |
| 2021-08-06 | $131.50 | $131.50 | $130.00 | $130.50 | $130.50 | 3,567 |
| 2021-08-05 | $132.50 | $132.50 | $130.50 | $132.00 | $132.00 | 2,448 |
| 2021-08-04 | $133.00 | $133.00 | $131.50 | $131.50 | $131.50 | 4,860 |
| 2021-08-03 | $132.00 | $134.00 | $132.00 | $134.00 | $134.00 | 2,466 |
| 2021-08-02 | $134.00 | $134.00 | $133.00 | $133.00 | $133.00 | 2,256 |
| 2021-07-30 | $132.00 | $134.00 | $132.00 | $134.00 | $134.00 | 1,171 |
| 2021-07-29 | $129.00 | $132.00 | $129.00 | $132.00 | $132.00 | 3,384 |
| 2021-07-28 | $127.01 | $128.00 | $127.01 | $128.00 | $128.00 | 1,556 |
| 2021-07-27 | $128.00 | $128.00 | $127.20 | $127.20 | $127.20 | 3,754 |
| 2021-07-26 | $126.50 | $128.00 | $126.00 | $128.00 | $128.00 | 1,897 |
| 2021-07-23 | $125.01 | $125.01 | $125.01 | $125.01 | $125.01 | 127 |
| 2021-07-22 | $123.50 | $126.00 | $123.50 | $125.01 | $125.01 | 1,451 |
| 2021-07-21 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 538 |
| 2021-07-20 | $118.50 | $118.50 | $118.50 | $118.50 | $118.50 | 330 |
| 2021-07-19 | $118.00 | $123.50 | $117.00 | $123.50 | $123.50 | 2,681 |
| 2021-07-16 | $126.01 | $126.01 | $122.77 | $123.50 | $123.50 | 1,235 |
| 2021-07-15 | $126.99 | $126.99 | $126.99 | $126.99 | $126.99 | 142 |
| 2021-07-14 | $128.85 | $131.54 | $126.99 | $126.99 | $126.99 | 817 |
| 2021-07-13 | $130.40 | $135.00 | $130.00 | $135.00 | $135.00 | 3,956 |
| 2021-07-12 | $126.51 | $130.00 | $126.51 | $130.00 | $130.00 | 902 |
| 2021-07-09 | $130.00 | $133.00 | $126.00 | $126.00 | $126.00 | 1,145 |
| 2021-07-08 | $126.00 | $126.20 | $126.00 | $126.07 | $126.07 | 2,007 |
| 2021-07-07 | $123.38 | $124.10 | $122.19 | $124.10 | $124.10 | 598 |
| 2021-07-06 | $129.69 | $129.69 | $125.73 | $125.73 | $125.73 | 1,865 |
| 2021-07-02 | $129.32 | $129.32 | $129.32 | $129.32 | $129.32 | 344 |
| 2021-07-01 | $133.00 | $134.49 | $133.00 | $134.49 | $134.49 | 835 |
| 2021-06-30 | $127.00 | $131.01 | $127.00 | $131.00 | $131.00 | 2,907 |
| 2021-06-29 | $130.00 | $130.00 | $125.84 | $125.84 | $125.84 | 1,204 |
| 2021-06-28 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 948 |
| 2021-06-25 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 308 |
| 2021-06-24 | $130.50 | $130.50 | $130.50 | $130.50 | $130.50 | 204 |
| 2021-06-23 | $129.00 | $130.50 | $129.00 | $130.50 | $130.50 | 1,868 |
| 2021-06-22 | $128.80 | $128.80 | $127.94 | $128.00 | $128.00 | 2,082 |
| 2021-06-21 | $125.00 | $127.00 | $125.00 | $127.00 | $127.00 | 627 |
| 2021-06-18 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 19 |
| 2021-06-17 | $124.00 | $125.00 | $120.00 | $125.00 | $125.00 | 1,976 |
| 2021-06-16 | $124.00 | $124.00 | $123.00 | $123.00 | $123.00 | 954 |
| 2021-06-15 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 306 |
| 2021-06-14 | $122.00 | $122.00 | $119.00 | $119.00 | $119.00 | 1,097 |
| 2021-06-11 | $119.50 | $120.00 | $119.50 | $120.00 | $120.00 | 1,147 |
| 2021-06-10 | $109.62 | $111.34 | $109.62 | $111.34 | $111.34 | 1,169 |
| 2021-06-09 | $109.01 | $109.01 | $109.01 | $109.01 | $109.01 | 348 |
| 2021-06-08 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 74 |
| 2021-06-07 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 215 |
| 2021-06-04 | $115.00 | $115.00 | $110.00 | $115.00 | $115.00 | 2,676 |
| 2021-06-03 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 107 |
| 2021-06-02 | $111.00 | $115.00 | $111.00 | $115.00 | $115.00 | 8,405 |
| 2021-06-01 | $107.00 | $112.99 | $107.00 | $110.02 | $110.02 | 1,486 |
| 2021-05-28 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 186 |
| 2021-05-27 | $107.00 | $108.00 | $107.00 | $108.00 | $108.00 | 1,410 |
| 2021-05-26 | $103.03 | $103.03 | $103.03 | $103.03 | $103.03 | 252 |
| 2021-05-25 | $101.00 | $107.00 | $101.00 | $107.00 | $107.00 | 1,073 |
| 2021-05-24 | $99.00 | $105.00 | $99.00 | $105.00 | $105.00 | 1,497 |
| 2021-05-21 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 135 |
| 2021-05-20 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 1,068 |
| 2021-05-19 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 420 |
| 2021-05-18 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 132 |
| 2021-05-17 | $104.00 | $106.00 | $104.00 | $106.00 | $106.00 | 1,471 |
| 2021-05-14 | $95.90 | $95.90 | $95.90 | $95.90 | $95.90 | 78 |
| 2021-05-13 | $101.00 | $101.00 | $95.90 | $95.90 | $95.90 | 565 |
| 2021-05-12 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 273 |
| 2021-05-11 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 620 |
| 2021-05-10 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 419 |
| 2021-05-07 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 394 |
| 2021-05-06 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 58 |
| 2021-05-05 | $106.00 | $108.00 | $105.00 | $107.00 | $107.00 | 1,880 |
| 2021-05-04 | $104.50 | $105.01 | $101.00 | $105.01 | $105.01 | 1,635 |
| 2021-05-03 | $100.00 | $102.00 | $100.00 | $102.00 | $102.00 | 1,531 |
| 2021-04-30 | $103.00 | $103.00 | $85.22 | $85.22 | $85.22 | 610 |
| 2021-04-29 | $99.98 | $103.50 | $99.00 | $103.50 | $103.50 | 5,238 |
| 2021-04-28 | $100.00 | $100.01 | $100.00 | $100.01 | $100.01 | 2,596 |
| 2021-04-27 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 185 |
| 2021-04-26 | $94.50 | $94.50 | $94.50 | $94.50 | $94.50 | 319 |
| 2021-04-23 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 1,531 |
| 2021-04-22 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 167 |
| 2021-04-21 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 756 |
| 2021-04-20 | $92.00 | $95.00 | $92.00 | $95.00 | $95.00 | 682 |
| 2021-04-19 | $90.01 | $90.01 | $90.01 | $90.01 | $90.01 | 126 |
| 2021-04-16 | $90.21 | $90.21 | $90.01 | $90.01 | $90.01 | 580 |
| 2021-04-15 | $94.00 | $98.50 | $94.00 | $98.00 | $98.00 | 2,350 |
| 2021-04-14 | $91.00 | $93.00 | $91.00 | $93.00 | $93.00 | 667 |
| 2021-04-13 | $85.01 | $85.01 | $85.01 | $85.01 | $85.01 | 535 |
| 2021-04-12 | $90.00 | $90.00 | $85.00 | $85.00 | $85.00 | 1,545 |
| 2021-04-09 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 306 |
| 2021-04-08 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 151 |
| 2021-04-07 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 683 |
| 2021-04-06 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 201 |
| 2021-04-05 | $87.01 | $87.01 | $87.01 | $87.01 | $87.01 | 714 |
| 2021-04-01 | $85.02 | $92.50 | $85.02 | $92.50 | $92.50 | 693 |
| 2021-03-31 | $85.02 | $85.02 | $85.02 | $85.02 | $85.02 | 545 |
| 2021-03-30 | $90.27 | $90.27 | $90.27 | $90.27 | $90.27 | 148 |
| 2021-03-29 | $90.27 | $90.27 | $90.27 | $90.27 | $90.27 | 156 |
| 2021-03-26 | $85.00 | $90.27 | $85.00 | $90.27 | $90.27 | 484 |
| 2021-03-25 | $90.27 | $90.27 | $84.00 | $84.00 | $84.00 | 564 |
| 2021-03-24 | $90.00 | $92.00 | $90.00 | $91.50 | $91.50 | 1,401 |
| 2021-03-23 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 881 |
| 2021-03-22 | $93.00 | $93.00 | $85.00 | $92.50 | $92.50 | 1,106 |
| 2021-03-19 | $85.21 | $89.00 | $80.00 | $82.00 | $82.00 | 1,398 |
| 2021-03-18 | $99.00 | $99.00 | $92.00 | $92.00 | $92.00 | 2,382 |
| 2021-03-17 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 162 |
| 2021-03-16 | $99.00 | $99.20 | $99.00 | $99.00 | $99.00 | 808 |
| 2021-03-15 | $95.99 | $102.01 | $91.00 | $101.00 | $101.00 | 7,200 |
| 2021-03-12 | $106.99 | $106.99 | $106.99 | $106.99 | $106.99 | 183 |
| 2021-03-11 | $102.00 | $107.01 | $102.00 | $106.99 | $106.99 | 3,070 |
| 2021-03-10 | $102.00 | $102.21 | $101.00 | $101.00 | $101.00 | 1,782 |
| 2021-03-09 | $102.01 | $102.01 | $102.01 | $102.01 | $102.01 | 494 |
| 2021-03-08 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 132 |
| 2021-03-05 | $101.50 | $105.00 | $101.01 | $104.50 | $104.50 | 3,047 |
| 2021-03-04 | $96.00 | $102.00 | $96.00 | $101.00 | $101.00 | 3,417 |
| 2021-03-03 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 100 |
| 2021-03-02 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 218 |
| 2021-03-01 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 881 |
| 2021-02-26 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 2,066 |
| 2021-02-25 | $96.01 | $98.00 | $96.01 | $97.51 | $97.51 | 3,230 |
| 2021-02-24 | $90.00 | $98.00 | $90.00 | $97.51 | $97.51 | 3,230 |
| 2021-02-23 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 1,049 |
| 2021-02-22 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 1,429 |
| 2021-02-19 | $88.01 | $88.01 | $88.01 | $88.01 | $88.01 | 1,775 |
| 2021-02-18 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 2,392 |
| 2021-02-17 | $86.00 | $91.01 | $86.00 | $88.00 | $88.00 | 2,392 |
| 2021-02-16 | $89.00 | $89.00 | $85.00 | $85.00 | $85.00 | 1,049 |
| 2021-02-12 | $80.03 | $88.00 | $74.84 | $88.00 | $88.00 | 1,551 |
| 2021-02-11 | $80.03 | $80.03 | $80.03 | $80.03 | $80.03 | 795 |
| 2021-02-10 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 2,290 |
| 2021-02-09 | $76.01 | $80.01 | $76.00 | $80.01 | $80.01 | 2,290 |
| 2021-02-08 | $75.51 | $75.60 | $75.51 | $75.60 | $75.60 | 735 |
| 2021-02-05 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 413 |
| 2021-02-04 | $75.40 | $75.40 | $73.00 | $75.00 | $75.00 | 1,423 |
| 2021-02-03 | $74.00 | $75.00 | $72.00 | $72.00 | $72.00 | 1,709 |
| 2021-02-02 | $69.50 | $73.00 | $69.50 | $73.00 | $73.00 | 1,263 |
| 2021-02-01 | $60.00 | $65.00 | $60.00 | $65.00 | $65.00 | 1,179 |
| 2021-01-29 | $62.00 | $62.00 | $55.80 | $55.80 | $55.80 | 991 |
| 2021-01-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 644 |
| 2021-01-27 | $75.00 | $75.00 | $62.01 | $62.01 | $62.01 | 2,550 |
| 2021-01-26 | $62.00 | $62.50 | $62.00 | $62.50 | $62.50 | 430 |
| 2021-01-25 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 300 |
| 2021-01-22 | $67.00 | $67.00 | $60.00 | $60.00 | $60.00 | 513 |
| 2021-01-21 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 498 |
| 2021-01-20 | $66.99 | $66.99 | $66.99 | $66.99 | $66.99 | 276 |
| 2021-01-19 | $66.80 | $66.99 | $66.80 | $66.99 | $66.99 | 787 |
| 2021-01-15 | $67.00 | $67.00 | $66.99 | $66.99 | $66.99 | 823 |
| 2021-01-14 | $66.00 | $67.20 | $66.00 | $67.20 | $67.20 | 1,997 |
| 2021-01-13 | $67.78 | $68.01 | $62.30 | $62.30 | $62.30 | 2,329 |
| 2021-01-12 | $60.00 | $68.00 | $60.00 | $66.00 | $66.00 | 1,235 |
| 2021-01-11 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 700 |
| 2021-01-08 | $55.00 | $65.00 | $55.00 | $65.00 | $65.00 | 880 |
| 2021-01-07 | $60.50 | $60.75 | $60.00 | $60.75 | $60.75 | 1,098 |
| 2021-01-06 | $59.90 | $60.00 | $59.90 | $60.00 | $60.00 | 1,321 |
| 2021-01-05 | $51.04 | $54.00 | $51.04 | $54.00 | $54.00 | 695 |
| 2021-01-04 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 896 |
| 2020-12-31 | $51.00 | $53.10 | $47.30 | $50.00 | $50.00 | 5,701 |
| 2020-12-30 | $48.00 | $54.00 | $39.00 | $52.00 | $52.00 | 6,275 |
| 2020-12-29 | $46.56 | $52.00 | $46.56 | $51.05 | $51.05 | 6,054 |
| 2020-12-28 | $46.56 | $48.56 | $46.56 | $48.56 | $48.56 | 1,209 |
| 2020-12-24 | $50.56 | $50.56 | $46.94 | $46.94 | $46.94 | 1,060 |
| 2020-12-23 | $50.56 | $53.00 | $50.56 | $50.77 | $50.77 | 3,909 |
| 2020-12-22 | $50.50 | $55.01 | $50.50 | $50.55 | $50.55 | 2,113 |
| 2020-12-21 | $47.67 | $51.00 | $45.55 | $47.00 | $47.00 | 1,054 |
| 2020-12-18 | $52.58 | $55.05 | $52.58 | $55.05 | $55.05 | 1,195 |
| 2020-12-17 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 639 |
| 2020-12-16 | $49.53 | $52.00 | $49.20 | $52.00 | $52.00 | 3,474 |
| 2020-12-15 | $51.00 | $52.00 | $50.99 | $51.01 | $51.01 | 2,036 |
| 2020-12-14 | $30.00 | $50.00 | $30.00 | $48.00 | $48.00 | 4,668 |
| 2020-12-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,877 |
| 2020-12-10 | $45.98 | $51.00 | $45.98 | $50.51 | $50.51 | 2,495 |
| 2020-12-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 810 |
| 2020-12-08 | $42.50 | $44.99 | $42.50 | $43.88 | $43.88 | 1,684 |
| 2020-12-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 475 |
| 2020-12-04 | $42.50 | $48.00 | $42.50 | $48.00 | $48.00 | 1,351 |
| 2020-12-03 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 2,675 |
| 2020-12-02 | $44.00 | $46.00 | $42.50 | $42.50 | $42.50 | 1,298 |
| 2020-12-01 | $44.00 | $44.00 | $43.50 | $43.50 | $43.50 | 568 |
| 2020-11-30 | $43.00 | $43.50 | $43.00 | $43.50 | $43.50 | 4,992 |
| 2020-11-27 | $47.00 | $47.00 | $43.53 | $43.53 | $43.53 | 1,883 |
| 2020-11-25 | $45.00 | $47.00 | $45.00 | $47.00 | $47.00 | 1,752 |
| 2020-11-24 | $39.25 | $44.50 | $39.01 | $44.50 | $44.50 | 4,974 |
| 2020-11-23 | $36.00 | $38.75 | $36.00 | $38.75 | $38.75 | 1,461 |
| 2020-11-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 423 |
| 2020-11-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 372 |
| 2020-11-18 | $35.65 | $36.00 | $35.65 | $36.00 | $36.00 | 909 |
| 2020-11-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 217 |
| 2020-11-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 611 |
| 2020-11-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 721 |
| 2020-11-12 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 494 |
| 2020-11-11 | $36.10 | $38.00 | $35.00 | $38.00 | $38.00 | 1,686 |
| 2020-11-10 | $32.85 | $34.50 | $31.63 | $34.50 | $34.50 | 4,465 |
| 2020-11-09 | $32.00 | $35.00 | $32.00 | $32.00 | $32.00 | 4,945 |
| 2020-11-06 | $28.00 | $28.20 | $28.00 | $28.20 | $28.20 | 1,072 |
| 2020-11-05 | $29.25 | $29.25 | $27.00 | $28.00 | $28.00 | 1,284 |
| 2020-11-04 | $29.25 | $29.26 | $29.25 | $29.26 | $29.26 | 460 |
| 2020-11-03 | $30.25 | $30.25 | $29.25 | $29.25 | $29.25 | 917 |
| 2020-11-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 531 |
| 2020-10-30 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 303 |
| 2020-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 240 |
| 2020-10-28 | $32.01 | $32.01 | $21.44 | $30.00 | $30.00 | 981 |
| 2020-10-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 658 |
| 2020-10-26 | $35.00 | $36.00 | $35.00 | $35.00 | $35.00 | 907 |
| 2020-10-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 472 |
| 2020-10-22 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 777 |
| 2020-10-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 91 |
| 2020-10-20 | $39.01 | $39.01 | $33.89 | $35.00 | $35.00 | 1,153 |
| 2020-10-19 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 286 |
| 2020-10-16 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 555 |
| 2020-10-15 | $40.50 | $40.50 | $40.15 | $40.15 | $40.15 | 1,049 |
| 2020-10-14 | $40.01 | $40.21 | $40.01 | $40.21 | $40.21 | 815 |
| 2020-10-13 | $40.00 | $40.05 | $40.00 | $40.05 | $40.05 | 2,091 |
| 2020-10-12 | $35.85 | $35.95 | $35.85 | $35.95 | $35.95 | 1,300 |
| 2020-10-09 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 321 |
| 2020-10-08 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 457 |
| 2020-10-07 | $35.90 | $35.90 | $35.81 | $35.81 | $35.81 | 807 |
| 2020-10-06 | $35.91 | $35.91 | $35.71 | $35.71 | $35.71 | 544 |
| 2020-10-05 | $37.00 | $38.00 | $34.00 | $35.90 | $35.90 | 1,126 |
| 2020-10-02 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 250 |
| 2020-10-01 | $37.01 | $37.85 | $37.01 | $37.85 | $37.85 | 1,078 |
| 2020-09-30 | $38.50 | $38.50 | $38.00 | $38.00 | $38.00 | 1,044 |
| 2020-09-29 | $45.20 | $45.20 | $38.00 | $38.00 | $38.00 | 1,726 |
| 2020-09-28 | $46.25 | $46.40 | $45.11 | $46.10 | $46.10 | 5,051 |
| 2020-09-25 | $45.55 | $46.00 | $44.50 | $45.55 | $45.55 | 4,497 |
| 2020-09-24 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 406 |
| 2020-09-23 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 413 |
| 2020-09-22 | $45.97 | $46.23 | $45.77 | $46.03 | $46.03 | 742 |
| 2020-09-21 | $45.77 | $45.78 | $45.77 | $45.78 | $45.78 | 915 |
| 2020-09-18 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 349 |
| 2020-09-17 | $47.00 | $47.00 | $45.52 | $46.38 | $46.38 | 1,599 |
| 2020-09-16 | $45.00 | $48.00 | $44.99 | $48.00 | $48.00 | 2,078 |
| 2020-09-15 | $45.75 | $45.76 | $43.50 | $44.00 | $44.00 | 2,583 |
| 2020-09-14 | $40.01 | $46.00 | $40.01 | $46.00 | $46.00 | 6,094 |
| 2020-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 684 |
| 2020-09-10 | $44.20 | $44.20 | $44.00 | $44.00 | $44.00 | 769 |
| 2020-09-09 | $43.10 | $46.75 | $43.10 | $44.00 | $44.00 | 3,225 |
| 2020-09-08 | $46.00 | $46.00 | $44.00 | $45.00 | $45.00 | 2,790 |
| 2020-09-04 | $47.50 | $49.00 | $46.00 | $46.00 | $46.00 | 4,138 |
| 2020-09-03 | $48.43 | $48.66 | $47.50 | $47.50 | $47.50 | 1,903 |
| 2020-09-02 | $48.60 | $48.60 | $48.25 | $48.25 | $48.25 | 2,773 |
| 2020-09-01 | $48.45 | $48.46 | $48.45 | $48.46 | $48.46 | 2,341 |
| 2020-08-31 | $47.80 | $48.66 | $47.80 | $48.66 | $48.66 | 8,147 |
| 2020-08-28 | $40.00 | $40.80 | $39.00 | $40.80 | $40.80 | 1,272 |
| 2020-08-27 | $40.00 | $41.00 | $38.00 | $40.90 | $40.90 | 3,275 |
| 2020-08-26 | $41.01 | $41.21 | $41.01 | $41.01 | $41.01 | 1,059 |
| 2020-08-25 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 638 |
| 2020-08-24 | $39.20 | $39.20 | $38.00 | $38.00 | $38.00 | 1,385 |
| 2020-08-21 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 473 |
| 2020-08-20 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 355 |
| 2020-08-19 | $42.52 | $42.60 | $42.52 | $42.60 | $42.60 | 1,743 |
| 2020-08-18 | $48.99 | $52.00 | $42.52 | $45.00 | $45.00 | 2,628 |
| 2020-08-17 | $44.00 | $45.00 | $44.00 | $44.13 | $44.13 | 3,700 |
| 2020-08-14 | $39.24 | $42.80 | $39.24 | $42.80 | $42.80 | 1,713 |
| 2020-08-13 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 289 |
| 2020-08-12 | $42.00 | $44.50 | $40.81 | $40.81 | $40.81 | 2,507 |
| 2020-08-11 | $42.80 | $42.90 | $37.00 | $39.58 | $39.58 | 3,264 |
| 2020-08-10 | $42.00 | $42.00 | $41.75 | $42.00 | $42.00 | 1,260 |
| 2020-08-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 2,815 |
| 2020-08-06 | $40.00 | $41.00 | $40.00 | $40.00 | $40.00 | 2,001 |
| 2020-08-05 | $37.90 | $42.90 | $37.90 | $40.60 | $40.60 | 5,309 |
| 2020-08-04 | $35.00 | $37.10 | $35.00 | $35.75 | $35.75 | 4,649 |
| 2020-08-03 | $35.00 | $35.95 | $35.00 | $35.90 | $35.90 | 4,164 |
| 2020-07-31 | $32.01 | $36.00 | $32.01 | $33.50 | $33.50 | 3,282 |
| 2020-07-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 312 |
| 2020-07-29 | $35.00 | $36.20 | $32.27 | $36.00 | $36.00 | 4,507 |
| 2020-07-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 791 |
| 2020-07-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 625 |
| 2020-07-24 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 377 |
| 2020-07-23 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 449 |
| 2020-07-22 | $38.40 | $38.65 | $38.40 | $38.65 | $38.65 | 1,956 |
| 2020-07-21 | $39.50 | $39.50 | $36.00 | $37.90 | $37.90 | 3,469 |
| 2020-07-20 | $31.80 | $35.10 | $31.80 | $35.10 | $35.10 | 994 |
| 2020-07-17 | $33.00 | $34.80 | $31.00 | $34.80 | $34.80 | 3,100 |
| 2020-07-16 | $32.25 | $38.69 | $32.25 | $34.55 | $34.55 | 2,000 |
| 2020-07-15 | $35.00 | $38.00 | $35.00 | $36.95 | $36.95 | 3,700 |
| 2020-07-14 | $35.90 | $35.95 | $35.90 | $35.94 | $35.94 | 1,900 |
| 2020-07-13 | $35.95 | $35.99 | $35.90 | $35.94 | $35.94 | 4,200 |
| 2020-07-10 | $35.85 | $35.90 | $35.85 | $35.90 | $35.90 | 1,500 |
| 2020-07-09 | $33.00 | $35.50 | $33.00 | $35.50 | $35.50 | 2,200 |
| 2020-07-08 | $32.50 | $34.00 | $32.20 | $34.00 | $34.00 | 5,400 |
| 2020-07-07 | $34.00 | $34.50 | $32.01 | $32.45 | $32.45 | 3,200 |
| 2020-07-06 | $33.00 | $33.50 | $29.65 | $32.00 | $32.00 | 7,100 |
| 2020-07-02 | $32.70 | $33.00 | $32.70 | $33.00 | $33.00 | 1,700 |
| 2020-07-01 | $33.50 | $33.50 | $29.50 | $29.50 | $29.50 | 2,300 |
| 2020-06-30 | $33.00 | $33.00 | $29.20 | $29.70 | $29.70 | 1,400 |
| 2020-06-29 | $28.80 | $32.95 | $28.80 | $32.61 | $32.61 | 3,312 |
| 2020-06-26 | $32.71 | $32.71 | $27.00 | $28.80 | $28.80 | 5,667 |
| 2020-06-25 | $32.51 | $33.00 | $32.51 | $33.00 | $33.00 | 2,126 |
| 2020-06-24 | $34.80 | $34.80 | $32.50 | $33.50 | $33.50 | 4,500 |
| 2020-06-23 | $33.00 | $35.50 | $33.00 | $33.95 | $33.95 | 6,988 |
| 2020-06-22 | $33.48 | $34.00 | $31.20 | $33.70 | $33.70 | 5,132 |
| 2020-06-19 | $31.00 | $32.00 | $30.01 | $31.48 | $31.48 | 1,335 |
| 2020-06-18 | $29.50 | $30.21 | $29.40 | $30.21 | $30.21 | 1,208 |
| 2020-06-17 | $29.00 | $30.15 | $29.00 | $30.15 | $30.15 | 1,554 |
| 2020-06-16 | $30.99 | $31.00 | $29.50 | $29.50 | $29.50 | 5,768 |
| 2020-06-15 | $28.28 | $30.99 | $26.95 | $30.99 | $30.99 | 2,697 |
| 2020-06-12 | $26.18 | $28.99 | $25.01 | $28.55 | $28.55 | 4,866 |
| 2020-06-11 | $32.00 | $32.95 | $26.01 | $26.10 | $26.10 | 4,140 |
| 2020-06-10 | $32.99 | $32.99 | $30.50 | $30.52 | $30.52 | 2,852 |
| 2020-06-09 | $32.49 | $32.98 | $30.05 | $30.67 | $30.67 | 11,438 |
| 2020-06-08 | $34.50 | $34.50 | $31.95 | $32.25 | $32.25 | 6,440 |
| 2020-06-05 | $34.65 | $34.99 | $32.80 | $32.80 | $32.80 | 6,675 |
| 2020-06-04 | $31.75 | $35.00 | $30.01 | $34.90 | $34.90 | 6,664 |
| 2020-06-03 | $32.00 | $32.00 | $26.30 | $30.00 | $30.00 | 8,374 |
| 2020-06-02 | $34.00 | $35.75 | $33.00 | $33.00 | $33.00 | 3,350 |
| 2020-06-01 | $35.00 | $35.00 | $30.01 | $33.23 | $33.23 | 3,363 |
| 2020-05-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 627 |
| 2020-05-28 | $35.55 | $37.00 | $35.00 | $35.67 | $35.67 | 4,508 |
| 2020-05-27 | $35.05 | $36.00 | $35.05 | $36.00 | $36.00 | 3,452 |
| 2020-05-26 | $37.50 | $39.40 | $32.50 | $34.10 | $34.10 | 6,052 |
| 2020-05-22 | $33.00 | $34.50 | $31.50 | $34.50 | $34.50 | 4,868 |
| 2020-05-21 | $32.76 | $34.00 | $32.70 | $33.50 | $33.50 | 8,229 |
| 2020-05-20 | $32.00 | $33.00 | $30.00 | $32.59 | $32.59 | 10,436 |
| 2020-05-19 | $33.99 | $33.99 | $30.45 | $31.50 | $31.50 | 5,481 |
| 2020-05-18 | $32.00 | $33.00 | $30.20 | $30.70 | $30.70 | 8,586 |
| 2020-05-15 | $33.00 | $34.00 | $30.01 | $31.10 | $31.10 | 2,563 |
| 2020-05-14 | $33.99 | $36.48 | $33.00 | $33.00 | $33.00 | 4,522 |
| 2020-05-13 | $29.50 | $39.99 | $29.00 | $32.05 | $32.05 | 9,432 |
| 2020-05-12 | $37.91 | $40.00 | $28.88 | $31.50 | $31.50 | 20,253 |
| 2020-05-11 | $44.00 | $44.00 | $39.25 | $39.25 | $39.25 | 11,661 |
| 2020-05-08 | $48.00 | $48.00 | $41.16 | $44.00 | $44.00 | 6,541 |
| 2020-05-07 | $65.00 | $65.00 | $40.26 | $45.00 | $45.00 | 22,835 |
| 2020-05-06 | $53.00 | $53.00 | $37.00 | $38.11 | $38.11 | 15,353 |
| 2020-05-05 | $70.00 | $72.50 | $55.00 | $55.95 | $55.95 | 10,000 |
| 2020-05-04 | $73.50 | $73.50 | $60.00 | $65.27 | $65.27 | 2,331 |
| 2020-05-01 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 434 |
| 2020-04-30 | $2.08 | $2.19 | $1.82 | $1.92 | $76.80 | 6,620 |
| 2020-04-29 | $1.67 | $1.89 | $1.67 | $1.88 | $75.20 | 14,189 |
| 2020-04-28 | $1.46 | $1.60 | $1.45 | $1.59 | $63.60 | 6,395 |
| 2020-04-27 | $1.64 | $1.75 | $1.44 | $1.55 | $62.00 | 8,779 |
| 2020-04-24 | $2.21 | $2.24 | $1.68 | $1.68 | $67.20 | 7,747 |
| 2020-04-23 | $1.23 | $1.57 | $1.00 | $1.53 | $61.20 | 13,898 |
| 2020-04-22 | $1.71 | $1.74 | $0.51 | $1.20 | $48.00 | 53,141 |
| 2020-04-21 | $2.51 | $2.52 | $1.68 | $1.80 | $72.00 | 29,544 |
| 2020-04-20 | $2.38 | $2.62 | $2.25 | $2.52 | $100.64 | 33,341 |
| 2020-04-17 | $2.54 | $2.70 | $2.50 | $2.53 | $101.20 | 9,159 |
| 2020-04-16 | $2.65 | $2.69 | $2.54 | $2.55 | $102.00 | 9,048 |
| 2020-04-15 | $2.75 | $2.80 | $2.60 | $2.64 | $105.60 | 8,484 |
| 2020-04-14 | $2.81 | $2.95 | $2.65 | $2.75 | $110.00 | 5,982 |
| 2020-04-13 | $2.88 | $2.90 | $2.80 | $2.90 | $116.00 | 4,868 |
| 2020-04-09 | $2.75 | $2.79 | $2.60 | $2.75 | $110.00 | 3,143 |
| 2020-04-08 | $2.59 | $2.75 | $2.58 | $2.70 | $108.00 | 7,676 |
| 2020-04-07 | $2.84 | $2.84 | $2.57 | $2.62 | $104.80 | 7,026 |
| 2020-04-06 | $2.73 | $2.90 | $2.60 | $2.63 | $105.20 | 8,644 |
| 2020-04-03 | $2.65 | $2.90 | $2.60 | $2.69 | $107.60 | 12,059 |
| 2020-04-02 | $2.55 | $2.90 | $2.55 | $2.60 | $104.00 | 7,026 |
| 2020-04-01 | $2.50 | $2.80 | $2.50 | $2.52 | $100.80 | 4,977 |
| 2020-03-31 | $2.75 | $2.88 | $2.60 | $2.75 | $110.00 | 9,272 |
| 2020-03-30 | $2.56 | $2.65 | $2.50 | $2.56 | $102.40 | 5,062 |
| 2020-03-27 | $2.75 | $2.75 | $2.60 | $2.62 | $104.80 | 6,078 |
| 2020-03-26 | $2.80 | $2.89 | $2.65 | $2.66 | $106.40 | 7,938 |
| 2020-03-25 | $2.70 | $2.90 | $2.66 | $2.80 | $112.00 | 6,984 |
| 2020-03-24 | $2.94 | $3.00 | $2.72 | $2.80 | $112.00 | 6,680 |
| 2020-03-23 | $2.70 | $3.24 | $2.62 | $2.90 | $116.00 | 9,665 |
| 2020-03-20 | $3.18 | $3.50 | $2.73 | $2.75 | $110.00 | 10,594 |
| 2020-03-19 | $3.05 | $3.20 | $2.97 | $3.07 | $122.80 | 14,299 |
| 2020-03-18 | $3.20 | $3.20 | $2.91 | $3.10 | $124.00 | 12,060 |
| 2020-03-17 | $3.90 | $3.90 | $3.18 | $3.25 | $130.00 | 7,622 |
| 2020-03-16 | $3.84 | $3.85 | $3.08 | $3.44 | $137.60 | 15,522 |
| 2020-03-13 | $4.18 | $4.36 | $4.07 | $4.08 | $163.20 | 3,433 |
| 2020-03-12 | $4.03 | $4.25 | $4.00 | $4.15 | $166.00 | 3,146 |
| 2020-03-11 | $4.25 | $4.25 | $4.01 | $4.20 | $168.00 | 4,613 |
| 2020-03-10 | $4.51 | $4.84 | $4.11 | $4.19 | $167.60 | 5,815 |
| 2020-03-09 | $3.60 | $4.85 | $3.60 | $4.55 | $182.00 | 12,659 |
| 2020-03-06 | $4.81 | $4.95 | $4.72 | $4.94 | $197.60 | 8,597 |
| 2020-03-05 | $5.01 | $5.14 | $5.00 | $5.11 | $204.40 | 3,642 |
| 2020-03-04 | $5.40 | $5.40 | $5.04 | $5.10 | $204.00 | 5,425 |
| 2020-03-03 | $4.85 | $5.20 | $4.85 | $5.08 | $203.20 | 6,941 |
| 2020-03-02 | $5.00 | $5.07 | $4.75 | $4.95 | $198.00 | 4,636 |
| 2020-02-28 | $4.94 | $5.05 | $4.70 | $5.01 | $200.40 | 20,441 |
| 2020-02-27 | $5.15 | $5.20 | $4.96 | $4.96 | $198.40 | 10,356 |
| 2020-02-26 | $5.33 | $5.55 | $5.27 | $5.40 | $216.00 | 5,140 |
| 2020-02-25 | $5.62 | $5.64 | $5.43 | $5.47 | $218.80 | 4,816 |
| 2020-02-24 | $5.57 | $5.72 | $5.50 | $5.67 | $226.80 | 6,474 |
| 2020-02-21 | $5.94 | $5.99 | $5.75 | $5.97 | $238.80 | 6,853 |
| 2020-02-20 | $5.90 | $6.06 | $5.90 | $6.03 | $241.20 | 5,268 |
| 2020-02-19 | $5.75 | $6.00 | $5.72 | $5.97 | $238.80 | 5,396 |
| 2020-02-18 | $5.55 | $5.75 | $5.55 | $5.75 | $230.00 | 6,767 |
| 2020-02-14 | $5.64 | $5.75 | $5.64 | $5.75 | $230.00 | 4,567 |
| 2020-02-13 | $5.57 | $5.68 | $5.52 | $5.65 | $226.00 | 4,860 |
| 2020-02-12 | $5.65 | $5.67 | $5.55 | $5.59 | $223.44 | 4,538 |
| 2020-02-11 | $5.31 | $5.50 | $5.31 | $5.41 | $216.40 | 3,716 |
| 2020-02-10 | $5.45 | $5.45 | $5.30 | $5.34 | $213.60 | 4,961 |
| 2020-02-07 | $5.51 | $5.54 | $5.41 | $5.47 | $218.80 | 5,924 |
| 2020-02-06 | $5.50 | $5.57 | $5.45 | $5.53 | $221.20 | 5,240 |
| 2020-02-05 | $5.56 | $5.66 | $5.46 | $5.56 | $222.40 | 5,962 |
| 2020-02-04 | $5.49 | $5.53 | $5.30 | $5.32 | $212.80 | 4,801 |
| 2020-02-03 | $5.60 | $5.61 | $5.37 | $5.38 | $215.20 | 4,856 |
| 2020-01-31 | $5.59 | $5.88 | $5.52 | $5.60 | $224.00 | 2,187 |
| 2020-01-30 | $5.80 | $5.80 | $5.65 | $5.77 | $230.80 | 3,414 |
| 2020-01-29 | $5.90 | $6.03 | $5.81 | $5.85 | $234.00 | 1,555 |
| 2020-01-28 | $5.80 | $5.99 | $5.80 | $5.90 | $236.00 | 876 |
| 2020-01-27 | $5.91 | $5.93 | $5.75 | $5.81 | $232.40 | 8,656 |
| 2020-01-24 | $6.06 | $6.19 | $5.94 | $6.04 | $241.60 | 5,738 |
| 2020-01-23 | $6.11 | $6.24 | $6.06 | $6.22 | $248.80 | 3,931 |
| 2020-01-22 | $6.50 | $6.50 | $6.34 | $6.40 | $256.00 | 2,834 |
| 2020-01-21 | $6.55 | $6.66 | $6.55 | $6.58 | $263.20 | 881 |
| 2020-01-17 | $6.61 | $6.72 | $6.59 | $6.71 | $268.40 | 2,421 |
| 2020-01-16 | $6.56 | $6.66 | $6.55 | $6.61 | $264.40 | 2,362 |
| 2020-01-15 | $6.52 | $6.68 | $6.50 | $6.60 | $264.00 | 1,958 |
| 2020-01-14 | $6.54 | $6.69 | $6.54 | $6.67 | $266.80 | 1,625 |
| 2020-01-13 | $6.61 | $6.69 | $6.53 | $6.61 | $264.40 | 1,908 |
| 2020-01-10 | $6.85 | $6.85 | $6.65 | $6.68 | $267.20 | 1,938 |
| 2020-01-09 | $6.72 | $6.98 | $6.65 | $6.85 | $274.00 | 1,130 |
| 2020-01-08 | $7.06 | $7.20 | $6.71 | $6.90 | $276.00 | 4,769 |
| 2020-01-07 | $7.17 | $7.28 | $7.17 | $7.22 | $288.80 | 1,205 |
| 2020-01-06 | $7.30 | $7.38 | $7.28 | $7.28 | $291.20 | 5,189 |
| 2020-01-03 | $7.21 | $7.39 | $7.20 | $7.30 | $292.06 | 11,788 |
| 2020-01-02 | $6.88 | $7.02 | $6.77 | $6.97 | $278.80 | 3,079 |
| 2019-12-31 | $6.69 | $7.10 | $6.69 | $7.02 | $280.80 | 3,854 |
| 2019-12-30 | $6.64 | $7.18 | $6.64 | $7.05 | $282.00 | 7,091 |
| 2019-12-27 | $6.53 | $7.11 | $6.53 | $7.05 | $282.00 | 3,372 |
| 2019-12-26 | $6.96 | $7.10 | $6.96 | $7.05 | $282.00 | 4,186 |
| 2019-12-24 | $6.53 | $7.00 | $6.53 | $6.97 | $278.80 | 1,731 |
| 2019-12-23 | $6.80 | $6.92 | $6.80 | $6.90 | $276.00 | 1,499 |
| 2019-12-20 | $6.80 | $6.95 | $6.80 | $6.85 | $274.00 | 8,255 |
| 2019-12-19 | $6.93 | $7.04 | $6.80 | $6.97 | $278.80 | 1,086 |
| 2019-12-18 | $6.40 | $7.00 | $6.40 | $6.95 | $278.00 | 3,959 |
| 2019-12-17 | $6.87 | $6.99 | $6.86 | $6.95 | $278.00 | 4,599 |
| 2019-12-16 | $6.78 | $6.86 | $6.78 | $6.85 | $274.00 | 4,187 |
| 2019-12-13 | $6.31 | $6.85 | $6.30 | $6.79 | $271.60 | 4,163 |
| 2019-12-12 | $6.30 | $6.76 | $6.30 | $6.71 | $268.40 | 3,457 |
| 2019-12-11 | $6.55 | $6.69 | $6.53 | $6.62 | $264.80 | 2,436 |
| 2019-12-10 | $6.62 | $6.73 | $6.62 | $6.70 | $268.00 | 2,414 |
| 2019-12-09 | $6.56 | $6.69 | $6.26 | $6.65 | $266.00 | 2,431 |
| 2019-12-06 | $6.45 | $6.76 | $6.45 | $6.66 | $266.40 | 2,776 |
| 2019-12-05 | $6.60 | $6.66 | $6.56 | $6.56 | $262.48 | 2,580 |
| 2019-12-04 | $6.10 | $6.61 | $6.10 | $6.56 | $262.40 | 4,309 |
| 2019-12-03 | $6.17 | $6.27 | $6.16 | $6.27 | $250.60 | 2,816 |
| 2019-12-02 | $6.15 | $6.33 | $6.15 | $6.19 | $247.60 | 905 |
| 2019-11-29 | $6.30 | $6.35 | $6.14 | $6.15 | $246.08 | 1,749 |
| 2019-11-27 | $6.40 | $6.58 | $6.40 | $6.52 | $260.80 | 2,700 |
| 2019-11-26 | $6.35 | $6.58 | $6.35 | $6.55 | $262.00 | 2,572 |
| 2019-11-25 | $6.41 | $6.54 | $6.31 | $6.49 | $259.60 | 3,343 |
| 2019-11-22 | $6.45 | $6.56 | $6.44 | $6.49 | $259.60 | 1,881 |
| 2019-11-21 | $6.37 | $6.60 | $6.29 | $6.57 | $262.80 | 2,775 |
| 2019-11-20 | $6.16 | $6.42 | $6.06 | $6.37 | $254.80 | 1,786 |
| 2019-11-19 | $6.25 | $6.25 | $6.08 | $6.10 | $244.00 | 3,316 |
| 2019-11-18 | $6.37 | $6.45 | $6.30 | $6.33 | $253.20 | 1,509 |
| 2019-11-15 | $6.25 | $6.51 | $6.25 | $6.48 | $259.20 | 2,784 |
| 2019-11-14 | $6.39 | $6.46 | $6.32 | $6.35 | $254.00 | 3,038 |
| 2019-11-13 | $6.24 | $6.44 | $6.24 | $6.38 | $255.20 | 1,365 |
| 2019-11-12 | $6.33 | $6.43 | $6.25 | $6.36 | $254.40 | 339 |
| 2019-11-11 | $6.02 | $6.39 | $6.02 | $6.33 | $253.20 | 1,478 |
| 2019-11-08 | $6.23 | $6.43 | $6.17 | $6.41 | $256.40 | 1,428 |
| 2019-11-07 | $6.40 | $6.47 | $6.27 | $6.32 | $252.80 | 1,779 |
| 2019-11-06 | $6.33 | $6.46 | $6.11 | $6.27 | $250.80 | 5,081 |
| 2019-11-05 | $6.01 | $6.42 | $6.01 | $6.38 | $255.20 | 3,290 |
| 2019-11-04 | $6.26 | $6.42 | $6.26 | $6.27 | $250.80 | 2,626 |
| 2019-11-01 | $5.96 | $6.27 | $5.91 | $6.22 | $248.86 | 1,671 |
| 2019-10-31 | $5.96 | $6.02 | $5.88 | $5.95 | $238.00 | 745 |
| 2019-10-30 | $6.12 | $6.12 | $6.00 | $6.06 | $242.44 | 775 |
| 2019-10-29 | $6.05 | $6.17 | $6.03 | $6.10 | $244.00 | 1,159 |
| 2019-10-28 | $6.31 | $6.35 | $6.14 | $6.16 | $246.40 | 2,389 |
| 2019-10-25 | $6.20 | $6.32 | $6.18 | $6.31 | $252.40 | 3,744 |
| 2019-10-24 | $6.20 | $6.29 | $6.19 | $6.23 | $249.20 | 2,805 |
| 2019-10-23 | $5.84 | $6.24 | $5.84 | $6.21 | $248.40 | 4,700 |
| 2019-10-22 | $5.85 | $6.04 | $5.85 | $5.97 | $238.80 | 2,298 |
| 2019-10-21 | $5.82 | $5.88 | $5.80 | $5.88 | $235.20 | 643 |
| 2019-10-18 | $5.95 | $6.02 | $5.82 | $5.95 | $238.00 | 2,399 |
| 2019-10-17 | $5.83 | $6.00 | $5.76 | $5.98 | $239.20 | 1,034 |
| 2019-10-16 | $5.78 | $5.93 | $5.76 | $5.91 | $236.40 | 1,737 |
| 2019-10-15 | $5.82 | $5.99 | $5.78 | $5.84 | $233.60 | 1,753 |
| 2019-10-14 | $6.04 | $6.04 | $5.81 | $5.84 | $233.60 | 358 |
| 2019-10-11 | $5.85 | $6.11 | $5.85 | $6.04 | $241.60 | 2,681 |
| 2019-10-10 | $5.85 | $5.89 | $5.71 | $5.89 | $235.60 | 1,300 |
| 2019-10-09 | $5.70 | $5.89 | $5.70 | $5.75 | $230.00 | 1,646 |
| 2019-10-08 | $5.61 | $5.98 | $5.61 | $5.70 | $228.00 | 1,952 |
| 2019-10-07 | $5.73 | $5.94 | $5.73 | $5.75 | $230.00 | 1,010 |
| 2019-10-04 | $5.67 | $5.82 | $5.63 | $5.73 | $229.20 | 1,181 |
| 2019-10-03 | $5.64 | $5.69 | $5.52 | $5.69 | $227.60 | 3,126 |
| 2019-10-02 | $5.80 | $5.87 | $5.68 | $5.70 | $228.00 | 4,208 |
| 2019-10-01 | $6.20 | $6.20 | $5.81 | $5.95 | $238.00 | 2,518 |
| 2019-09-30 | $6.01 | $6.12 | $5.92 | $5.98 | $239.20 | 2,166 |
| 2019-09-27 | $6.10 | $6.31 | $6.10 | $6.10 | $244.00 | 1,097 |
| 2019-09-26 | $6.15 | $6.20 | $6.14 | $6.14 | $245.60 | 266 |
| 2019-09-25 | $6.28 | $6.30 | $6.16 | $6.18 | $247.20 | 623 |
| 2019-09-24 | $6.37 | $6.45 | $6.30 | $6.35 | $254.00 | 380 |
| 2019-09-23 | $6.47 | $6.54 | $6.46 | $6.50 | $260.00 | 202 |
| 2019-09-20 | $6.33 | $6.66 | $6.33 | $6.48 | $259.20 | 1,006 |
| 2019-09-19 | $6.11 | $6.60 | $6.11 | $6.53 | $261.36 | 753 |
| 2019-09-18 | $6.54 | $6.60 | $6.26 | $6.49 | $259.60 | 1,733 |
| 2019-09-17 | $6.99 | $7.07 | $6.56 | $6.59 | $263.60 | 13,182 |
| 2019-09-16 | $6.82 | $7.24 | $6.30 | $7.00 | $280.00 | 27,187 |
| 2019-09-13 | $5.93 | $6.09 | $5.93 | $6.00 | $240.00 | 527 |
| 2019-09-12 | $5.91 | $6.10 | $5.91 | $6.00 | $240.00 | 651 |
| 2019-09-11 | $6.42 | $6.43 | $6.15 | $6.16 | $246.40 | 1,030 |
| 2019-09-10 | $6.54 | $6.55 | $6.41 | $6.41 | $256.40 | 1,650 |
| 2019-09-09 | $6.06 | $6.49 | $6.06 | $6.47 | $258.80 | 1,510 |
| 2019-09-06 | $6.07 | $6.29 | $6.05 | $6.23 | $249.20 | 970 |
| 2019-09-05 | $6.32 | $6.40 | $6.03 | $6.22 | $248.80 | 2,718 |
| 2019-09-04 | $5.88 | $6.25 | $5.88 | $6.22 | $248.80 | 3,835 |
| 2019-09-03 | $5.80 | $6.03 | $5.75 | $5.88 | $235.20 | 1,418 |
| 2019-08-30 | $6.20 | $6.25 | $5.97 | $6.05 | $242.00 | 602 |
| 2019-08-29 | $6.03 | $6.28 | $6.03 | $6.17 | $246.80 | 2,677 |
| 2019-08-28 | $6.03 | $6.25 | $5.82 | $6.08 | $243.20 | 1,463 |
| 2019-08-27 | $5.80 | $6.02 | $5.80 | $5.99 | $239.60 | 1,089 |
| 2019-08-26 | $6.10 | $6.10 | $5.80 | $5.81 | $232.40 | 1,058 |
| 2019-08-23 | $5.80 | $6.03 | $5.78 | $5.91 | $236.40 | 1,585 |
| 2019-08-22 | $6.05 | $6.13 | $6.04 | $6.05 | $242.00 | 532 |
| 2019-08-21 | $6.14 | $6.30 | $6.11 | $6.16 | $246.20 | 1,024 |
| 2019-08-20 | $5.95 | $6.24 | $5.95 | $6.19 | $247.60 | 1,344 |
| 2019-08-19 | $6.03 | $6.19 | $6.00 | $6.15 | $246.00 | 1,937 |
| 2019-08-16 | $5.83 | $6.03 | $5.83 | $5.98 | $239.20 | 445 |
| 2019-08-15 | $6.05 | $6.05 | $5.91 | $5.97 | $238.80 | 540 |
| 2019-08-14 | $6.10 | $6.13 | $5.88 | $6.03 | $241.20 | 2,348 |
| 2019-08-13 | $5.82 | $6.38 | $5.82 | $6.37 | $254.80 | 3,927 |
| 2019-08-12 | $5.92 | $6.08 | $5.92 | $6.00 | $240.00 | 2,987 |
| 2019-08-09 | $5.74 | $6.00 | $5.74 | $5.99 | $239.60 | 4,563 |
| 2019-08-08 | $5.65 | $5.75 | $5.54 | $5.75 | $230.00 | 3,730 |
| 2019-08-07 | $5.65 | $5.70 | $5.40 | $5.69 | $227.60 | 7,579 |
| 2019-08-06 | $5.99 | $6.07 | $5.81 | $5.88 | $235.20 | 3,955 |
| 2019-08-05 | $6.00 | $6.16 | $5.88 | $5.99 | $239.60 | 3,741 |
| 2019-08-02 | $6.10 | $6.23 | $5.95 | $6.10 | $244.00 | 2,837 |
| 2019-08-01 | $6.44 | $6.44 | $5.85 | $5.96 | $238.40 | 1,842 |
| 2019-07-31 | $6.43 | $6.56 | $6.43 | $6.46 | $258.40 | 969 |
| 2019-07-30 | $6.16 | $6.48 | $6.16 | $6.43 | $257.20 | 2,521 |
| 2019-07-29 | $6.13 | $6.29 | $6.13 | $6.29 | $251.60 | 1,190 |
| 2019-07-26 | $6.18 | $6.29 | $6.11 | $6.23 | $249.20 | 1,826 |
| 2019-07-25 | $6.20 | $6.37 | $6.15 | $6.20 | $248.00 | 2,087 |
| 2019-07-24 | $6.26 | $6.42 | $6.14 | $6.20 | $248.00 | 2,458 |
| 2019-07-23 | $6.17 | $6.34 | $6.17 | $6.34 | $253.60 | 2,436 |
| 2019-07-22 | $6.09 | $6.27 | $6.09 | $6.24 | $249.60 | 1,938 |
| 2019-07-19 | $6.17 | $6.22 | $6.03 | $6.20 | $248.00 | 1,559 |
| 2019-07-18 | $6.25 | $6.30 | $6.03 | $6.08 | $243.20 | 1,485 |
| 2019-07-17 | $6.45 | $6.49 | $6.25 | $6.26 | $250.40 | 4,260 |
| 2019-07-16 | $6.64 | $6.74 | $6.32 | $6.45 | $258.00 | 6,652 |
| 2019-07-15 | $6.70 | $6.86 | $6.65 | $6.65 | $266.00 | 5,818 |
| 2019-07-12 | $6.65 | $6.85 | $6.65 | $6.78 | $271.20 | 6,809 |
| 2019-07-11 | $6.82 | $6.88 | $6.67 | $6.81 | $272.40 | 2,588 |
| 2019-07-10 | $6.51 | $6.85 | $6.50 | $6.80 | $272.00 | 4,602 |
| 2019-07-09 | $6.30 | $6.47 | $6.30 | $6.47 | $258.80 | 1,716 |
| 2019-07-08 | $6.41 | $6.53 | $6.36 | $6.36 | $254.40 | 1,773 |
| 2019-07-05 | $6.39 | $6.43 | $6.18 | $6.30 | $252.00 | 1,187 |
| 2019-07-03 | $6.23 | $6.33 | $6.18 | $6.33 | $253.20 | 528 |
| 2019-07-02 | $6.52 | $6.56 | $6.18 | $6.27 | $250.80 | 807 |
| 2019-07-01 | $6.43 | $6.71 | $6.43 | $6.61 | $264.40 | 4,841 |
| 2019-06-28 | $6.63 | $6.69 | $6.43 | $6.45 | $258.00 | 4,867 |
| 2019-06-27 | $6.67 | $6.72 | $6.63 | $6.65 | $266.00 | 3,748 |
| 2019-06-26 | $6.45 | $6.75 | $6.45 | $6.64 | $265.60 | 3,058 |
| 2019-06-25 | $6.45 | $6.55 | $6.42 | $6.45 | $258.00 | 1,454 |
| 2019-06-24 | $6.43 | $6.50 | $6.35 | $6.40 | $256.00 | 1,564 |
| 2019-06-21 | $6.36 | $6.43 | $6.34 | $6.41 | $256.40 | 1,435 |
| 2019-06-20 | $6.11 | $6.38 | $6.11 | $6.32 | $252.80 | 2,328 |
| 2019-06-19 | $5.99 | $5.99 | $5.84 | $5.99 | $239.60 | 1,750 |
| 2019-06-18 | $5.65 | $6.02 | $5.65 | $6.00 | $240.00 | 3,952 |
| 2019-06-17 | $5.70 | $5.84 | $5.63 | $5.67 | $226.80 | 4,006 |
| 2019-06-14 | $5.74 | $5.85 | $5.70 | $5.71 | $228.40 | 1,266 |
| 2019-06-13 | $5.66 | $5.95 | $5.54 | $5.76 | $230.40 | 5,728 |
| 2019-06-12 | $5.65 | $5.80 | $5.54 | $5.56 | $222.40 | 6,253 |
| 2019-06-11 | $5.81 | $5.99 | $5.80 | $5.89 | $235.60 | 6,622 |
| 2019-06-10 | $5.86 | $6.05 | $5.80 | $5.80 | $232.00 | 1,128 |
| 2019-06-07 | $5.76 | $5.97 | $5.76 | $5.97 | $238.80 | 1,333 |
| 2019-06-06 | $5.57 | $5.87 | $5.56 | $5.85 | $234.00 | 8,691 |
| 2019-06-05 | $5.80 | $5.90 | $5.42 | $5.58 | $223.20 | 6,585 |
| 2019-06-04 | $5.78 | $6.00 | $5.75 | $5.90 | $236.00 | 4,393 |
| 2019-06-03 | $5.78 | $6.00 | $5.74 | $5.78 | $231.20 | 6,024 |
| 2019-05-31 | $6.30 | $6.30 | $5.75 | $5.85 | $234.00 | 2,965 |
| 2019-05-30 | $6.65 | $6.70 | $6.24 | $6.33 | $253.20 | 957 |
| 2019-05-29 | $6.59 | $6.61 | $6.31 | $6.61 | $264.40 | 2,062 |
| 2019-05-28 | $6.60 | $6.70 | $6.58 | $6.61 | $264.40 | 1,746 |
| 2019-05-24 | $6.52 | $6.60 | $6.44 | $6.60 | $264.00 | 1,784 |
| 2019-05-23 | $6.90 | $6.96 | $6.41 | $6.53 | $261.20 | 3,605 |
| 2019-05-22 | $7.10 | $7.27 | $6.99 | $6.99 | $279.60 | 998 |
| 2019-05-21 | $7.24 | $7.29 | $7.21 | $7.25 | $290.00 | 663 |
| 2019-05-20 | $7.27 | $7.34 | $7.21 | $7.28 | $291.33 | 864 |
| 2019-05-17 | $7.27 | $7.35 | $7.21 | $7.21 | $288.40 | 1,198 |
| 2019-05-16 | $7.18 | $7.33 | $7.15 | $7.28 | $291.20 | 846 |
| 2019-05-15 | $7.01 | $7.17 | $6.75 | $7.17 | $286.80 | 661 |
| 2019-05-14 | $6.95 | $7.12 | $6.95 | $7.09 | $283.40 | 2,312 |
| 2019-05-13 | $7.06 | $7.35 | $6.91 | $6.97 | $278.80 | 1,549 |
| 2019-05-10 | $7.02 | $7.11 | $7.02 | $7.06 | $282.40 | 1,126 |
| 2019-05-09 | $7.11 | $7.11 | $6.96 | $7.03 | $281.20 | 1,330 |
| 2019-05-08 | $6.97 | $7.15 | $6.97 | $7.11 | $284.40 | 989 |
| 2019-05-07 | $7.01 | $7.09 | $6.98 | $6.98 | $279.20 | 1,302 |
| 2019-05-06 | $6.96 | $7.23 | $6.96 | $7.23 | $289.20 | 2,428 |
| 2019-05-03 | $6.81 | $7.20 | $6.81 | $7.11 | $284.40 | 1,693 |
| 2019-05-02 | $7.09 | $7.17 | $6.98 | $7.10 | $284.00 | 3,425 |
| 2019-05-01 | $7.38 | $7.38 | $7.24 | $7.34 | $293.60 | 2,094 |
| 2019-04-30 | $7.34 | $7.43 | $7.34 | $7.41 | $296.20 | 1,912 |
| 2019-04-29 | $7.24 | $7.39 | $7.23 | $7.34 | $293.60 | 2,415 |
| 2019-04-26 | $7.50 | $7.53 | $7.14 | $7.24 | $289.60 | 2,705 |
| 2019-04-25 | $7.66 | $7.70 | $7.56 | $7.56 | $302.40 | 1,613 |
| 2019-04-24 | $7.78 | $7.80 | $7.66 | $7.66 | $306.40 | 1,947 |
| 2019-04-23 | $7.69 | $7.80 | $7.65 | $7.78 | $311.23 | 3,389 |
| 2019-04-22 | $7.45 | $7.73 | $7.45 | $7.67 | $306.80 | 5,575 |
| 2019-04-18 | $7.38 | $7.43 | $7.36 | $7.41 | $296.44 | 543 |
| 2019-04-17 | $7.48 | $7.49 | $7.37 | $7.38 | $295.20 | 990 |
| 2019-04-16 | $7.35 | $7.49 | $7.30 | $7.48 | $299.24 | 3,213 |
| 2019-04-15 | $7.30 | $7.40 | $7.30 | $7.35 | $294.00 | 1,986 |
| 2019-04-12 | $7.37 | $7.49 | $7.37 | $7.41 | $296.40 | 1,829 |
| 2019-04-11 | $7.40 | $7.49 | $7.32 | $7.37 | $294.80 | 921 |
| 2019-04-10 | $7.41 | $7.53 | $7.41 | $7.51 | $300.40 | 1,360 |
| 2019-04-09 | $7.40 | $7.45 | $7.40 | $7.42 | $296.80 | 4,094 |
| 2019-04-08 | $7.33 | $7.48 | $7.33 | $7.47 | $298.80 | 6,701 |
| 2019-04-05 | $7.17 | $7.30 | $7.16 | $7.29 | $291.60 | 2,025 |
| 2019-04-04 | $7.14 | $7.21 | $7.10 | $7.11 | $284.40 | 4,973 |
| 2019-04-03 | $7.20 | $7.22 | $7.11 | $7.17 | $286.80 | 4,533 |
| 2019-04-02 | $7.03 | $7.22 | $7.03 | $7.18 | $287.20 | 6,046 |
| 2019-04-01 | $6.81 | $7.06 | $6.81 | $7.05 | $282.00 | 5,850 |
| 2019-03-29 | $6.79 | $6.86 | $6.74 | $6.81 | $272.40 | 3,198 |
| 2019-03-28 | $6.60 | $6.70 | $6.60 | $6.70 | $268.00 | 3,465 |
| 2019-03-27 | $6.75 | $6.83 | $6.66 | $6.69 | $267.60 | 2,312 |
| 2019-03-26 | $6.70 | $6.86 | $6.69 | $6.81 | $272.40 | 4,978 |
| 2019-03-25 | $6.57 | $6.70 | $6.52 | $6.62 | $264.80 | 5,652 |
| 2019-03-22 | $6.52 | $6.69 | $6.52 | $6.63 | $265.20 | 5,482 |
| 2019-03-21 | $6.48 | $6.86 | $6.48 | $6.77 | $270.80 | 3,936 |
| 2019-03-20 | $6.58 | $6.83 | $6.58 | $6.81 | $272.40 | 4,441 |
| 2019-03-19 | $6.62 | $6.75 | $6.62 | $6.65 | $266.06 | 2,323 |
| 2019-03-18 | $6.58 | $6.72 | $6.58 | $6.66 | $266.40 | 5,131 |
| 2019-03-15 | $6.48 | $6.63 | $6.48 | $6.59 | $263.60 | 4,782 |
| 2019-03-14 | $6.59 | $6.67 | $6.58 | $6.59 | $263.60 | 6,192 |
| 2019-03-13 | $6.35 | $6.64 | $6.35 | $6.59 | $263.60 | 6,102 |
| 2019-03-12 | $6.32 | $6.46 | $6.32 | $6.36 | $254.40 | 2,468 |
| 2019-03-11 | $6.23 | $6.37 | $6.23 | $6.33 | $253.20 | 1,661 |
| 2019-03-08 | $6.12 | $6.25 | $6.02 | $6.24 | $249.60 | 3,856 |
| 2019-03-07 | $6.29 | $6.34 | $6.27 | $6.30 | $252.00 | 5,754 |
| 2019-03-06 | $6.32 | $6.32 | $6.18 | $6.26 | $250.40 | 4,985 |
| 2019-03-05 | $6.30 | $6.40 | $6.30 | $6.32 | $252.80 | 1,635 |
| 2019-03-04 | $6.22 | $6.38 | $6.22 | $6.30 | $252.00 | 1,542 |
| 2019-03-01 | $6.41 | $6.48 | $6.21 | $6.22 | $248.80 | 1,090 |
| 2019-02-28 | $6.32 | $6.44 | $6.32 | $6.43 | $257.20 | 642 |
| 2019-02-27 | $6.20 | $6.45 | $6.20 | $6.40 | $255.80 | 2,444 |
| 2019-02-26 | $6.21 | $6.23 | $6.13 | $6.21 | $248.40 | 1,295 |
| 2019-02-25 | $6.28 | $6.32 | $6.13 | $6.13 | $245.20 | 4,112 |
| 2019-02-22 | $6.45 | $6.53 | $6.42 | $6.45 | $258.00 | 2,135 |
| 2019-02-21 | $6.40 | $6.45 | $6.35 | $6.37 | $254.80 | 4,082 |
| 2019-02-20 | $6.27 | $6.48 | $6.25 | $6.42 | $256.80 | 2,092 |
| 2019-02-19 | $6.25 | $6.34 | $6.24 | $6.30 | $252.00 | 2,650 |
| 2019-02-15 | $6.20 | $6.28 | $6.16 | $6.26 | $250.40 | 4,105 |
| 2019-02-14 | $5.92 | $6.10 | $5.92 | $6.10 | $244.00 | 1,009 |
| 2019-02-13 | $5.85 | $6.09 | $5.83 | $6.00 | $240.00 | 1,835 |
| 2019-02-12 | $5.90 | $6.00 | $5.89 | $5.89 | $235.60 | 1,903 |
| 2019-02-11 | $5.78 | $5.78 | $5.61 | $5.75 | $230.00 | 2,022 |
| 2019-02-08 | $5.82 | $5.83 | $5.80 | $5.83 | $233.00 | 465 |
| 2019-02-07 | $5.88 | $5.95 | $5.71 | $5.80 | $232.00 | 3,554 |
| 2019-02-06 | $5.92 | $6.02 | $5.86 | $6.00 | $240.00 | 1,804 |
| 2019-02-05 | $5.98 | $6.09 | $5.94 | $5.97 | $238.60 | 882 |
| 2019-02-04 | $6.23 | $6.25 | $5.95 | $6.10 | $244.00 | 2,348 |
| 2019-02-01 | $6.00 | $6.24 | $6.00 | $6.20 | $248.06 | 871 |
| 2019-01-31 | $6.10 | $6.22 | $5.96 | $6.03 | $241.20 | 2,929 |
| 2019-01-30 | $5.97 | $6.13 | $5.96 | $6.02 | $240.90 | 3,009 |
| 2019-01-29 | $5.72 | $5.97 | $5.72 | $5.86 | $234.40 | 7,183 |
| 2019-01-28 | $5.88 | $5.88 | $5.65 | $5.72 | $228.80 | 4,716 |
| 2019-01-25 | $5.90 | $5.99 | $5.90 | $5.99 | $239.60 | 824 |
| 2019-01-24 | $5.77 | $5.92 | $5.77 | $5.88 | $235.28 | 1,129 |
| 2019-01-23 | $5.83 | $5.95 | $5.68 | $5.81 | $232.40 | 2,550 |
| 2019-01-22 | $5.86 | $5.92 | $5.72 | $5.83 | $233.20 | 3,810 |
| 2019-01-18 | $5.76 | $6.01 | $5.76 | $5.99 | $239.60 | 3,248 |
| 2019-01-17 | $5.80 | $5.85 | $5.62 | $5.77 | $230.80 | 1,317 |
| 2019-01-16 | $5.77 | $5.80 | $5.67 | $5.80 | $232.00 | 1,147 |
| 2019-01-15 | $5.54 | $5.76 | $5.53 | $5.74 | $229.60 | 1,400 |
| 2019-01-14 | $5.63 | $5.70 | $5.56 | $5.56 | $222.40 | 1,196 |
| 2019-01-11 | $5.81 | $5.83 | $5.65 | $5.67 | $226.80 | 2,174 |
| 2019-01-10 | $5.79 | $5.85 | $5.71 | $5.82 | $232.80 | 1,125 |
| 2019-01-09 | $5.62 | $5.83 | $5.56 | $5.79 | $231.60 | 4,479 |
| 2019-01-08 | $5.37 | $5.44 | $5.31 | $5.38 | $215.20 | 1,728 |
| 2019-01-07 | $5.31 | $5.43 | $5.19 | $5.34 | $213.60 | 5,017 |
| 2019-01-04 | $5.15 | $5.33 | $4.98 | $5.18 | $207.28 | 5,659 |
| 2019-01-03 | $4.95 | $5.10 | $4.85 | $4.98 | $199.20 | 2,485 |
| 2019-01-02 | $4.75 | $5.10 | $4.65 | $4.93 | $197.20 | 3,557 |
| 2018-12-31 | $4.76 | $4.90 | $4.73 | $4.79 | $191.60 | 5,079 |
| 2018-12-28 | $4.73 | $4.81 | $4.59 | $4.76 | $190.40 | 7,988 |
| 2018-12-27 | $4.94 | $4.96 | $4.64 | $4.79 | $191.60 | 8,541 |
| 2018-12-26 | $4.57 | $4.96 | $4.46 | $4.95 | $198.00 | 9,188 |
| 2018-12-24 | $4.64 | $4.84 | $4.64 | $4.69 | $187.60 | 1,157 |
| 2018-12-21 | $4.84 | $4.94 | $4.74 | $4.74 | $189.60 | 9,546 |
| 2018-12-20 | $5.00 | $5.03 | $4.80 | $4.83 | $193.20 | 5,370 |
| 2018-12-19 | $4.96 | $5.20 | $4.95 | $5.04 | $201.40 | 9,151 |
| 2018-12-18 | $5.35 | $5.36 | $4.90 | $4.95 | $198.00 | 10,343 |
| 2018-12-17 | $5.63 | $5.68 | $5.37 | $5.40 | $216.00 | 5,971 |
| 2018-12-14 | $5.89 | $5.90 | $5.61 | $5.66 | $226.40 | 2,731 |
| 2018-12-13 | $5.57 | $5.95 | $5.54 | $5.92 | $236.90 | 3,056 |
| 2018-12-12 | $5.83 | $5.87 | $5.61 | $5.61 | $224.40 | 1,826 |
| 2018-12-11 | $5.55 | $5.83 | $5.55 | $5.73 | $229.00 | 1,569 |
| 2018-12-10 | $5.75 | $5.81 | $5.57 | $5.64 | $225.60 | 5,839 |
| 2018-12-07 | $6.00 | $6.07 | $5.83 | $5.83 | $233.20 | 2,715 |
| 2018-12-06 | $5.79 | $5.79 | $5.51 | $5.72 | $228.80 | 2,727 |
| 2018-12-04 | $5.93 | $6.00 | $5.90 | $5.93 | $237.20 | 8,526 |
| 2018-12-03 | $5.96 | $5.97 | $5.78 | $5.94 | $237.60 | 2,436 |
| 2018-11-30 | $5.52 | $5.70 | $5.40 | $5.59 | $223.60 | 8,737 |
| 2018-11-29 | $5.66 | $5.78 | $5.62 | $5.65 | $226.00 | 8,400 |
| 2018-11-28 | $5.63 | $5.78 | $5.50 | $5.56 | $222.40 | 4,214 |
| 2018-11-27 | $5.71 | $5.79 | $5.51 | $5.72 | $228.80 | 2,722 |
| 2018-11-26 | $5.73 | $5.80 | $5.68 | $5.72 | $228.80 | 3,669 |
| 2018-11-23 | $5.78 | $5.78 | $5.55 | $5.68 | $227.20 | 5,475 |
| 2018-11-21 | $6.07 | $6.32 | $6.06 | $6.10 | $244.00 | 4,046 |
| 2018-11-20 | $6.40 | $6.40 | $5.87 | $5.96 | $238.40 | 10,134 |
| 2018-11-19 | $6.45 | $6.60 | $6.27 | $6.59 | $263.60 | 3,512 |
| 2018-11-16 | $6.49 | $6.69 | $6.41 | $6.51 | $260.40 | 1,814 |
| 2018-11-15 | $6.53 | $6.57 | $6.44 | $6.48 | $259.20 | 3,862 |
| 2018-11-14 | $6.50 | $6.63 | $6.40 | $6.43 | $257.20 | 5,372 |
| 2018-11-13 | $6.79 | $6.81 | $6.22 | $6.28 | $251.20 | 9,355 |
| 2018-11-12 | $7.03 | $7.17 | $6.80 | $6.82 | $272.80 | 2,887 |
| 2018-11-09 | $7.00 | $7.06 | $6.89 | $6.99 | $279.58 | 6,243 |
| 2018-11-08 | $7.20 | $7.22 | $7.07 | $7.08 | $283.20 | 5,518 |
| 2018-11-07 | $7.32 | $7.41 | $7.18 | $7.23 | $289.20 | 6,545 |
| 2018-11-06 | $7.46 | $7.49 | $7.21 | $7.32 | $292.80 | 8,840 |
| 2018-11-05 | $7.42 | $7.62 | $7.42 | $7.42 | $296.80 | 1,337 |
| 2018-11-02 | $7.52 | $7.56 | $7.42 | $7.44 | $297.60 | 3,935 |
| 2018-11-01 | $7.79 | $7.81 | $7.49 | $7.53 | $301.20 | 3,519 |
| 2018-10-31 | $7.90 | $8.02 | $7.76 | $7.77 | $310.80 | 5,738 |
| 2018-10-30 | $7.90 | $8.03 | $7.83 | $7.94 | $317.60 | 1,742 |
| 2018-10-29 | $8.13 | $8.13 | $7.95 | $7.98 | $319.20 | 2,290 |
| 2018-10-26 | $7.98 | $8.20 | $7.97 | $8.17 | $326.80 | 2,348 |
| 2018-10-25 | $8.05 | $8.17 | $8.04 | $8.07 | $322.80 | 2,422 |
| 2018-10-24 | $7.95 | $8.18 | $7.95 | $7.95 | $318.00 | 5,121 |
| 2018-10-23 | $8.16 | $8.21 | $7.89 | $7.94 | $317.60 | 6,029 |
| 2018-10-22 | $8.34 | $8.47 | $8.30 | $8.45 | $338.00 | 1,573 |
| 2018-10-19 | $8.33 | $8.50 | $8.33 | $8.44 | $337.60 | 968 |
| 2018-10-18 | $8.36 | $8.49 | $8.30 | $8.33 | $333.20 | 2,225 |
| 2018-10-17 | $8.81 | $8.81 | $8.45 | $8.54 | $341.60 | 3,279 |
| 2018-10-16 | $8.75 | $8.85 | $8.62 | $8.78 | $351.20 | 4,336 |
| 2018-10-15 | $8.78 | $8.78 | $8.64 | $8.74 | $349.60 | 2,818 |
| 2018-10-12 | $8.61 | $8.77 | $8.61 | $8.77 | $350.80 | 5,327 |
| 2018-10-11 | $8.85 | $8.90 | $8.59 | $8.63 | $345.20 | 8,082 |
| 2018-10-10 | $9.19 | $9.20 | $8.92 | $8.92 | $356.80 | 3,127 |
| 2018-10-09 | $9.13 | $9.30 | $9.12 | $9.24 | $369.60 | 7,090 |
| 2018-10-08 | $8.97 | $9.17 | $8.97 | $9.16 | $366.40 | 4,371 |
| 2018-10-05 | $9.13 | $9.29 | $9.10 | $9.16 | $366.40 | 3,187 |
| 2018-10-04 | $9.24 | $9.40 | $9.10 | $9.19 | $367.60 | 8,360 |
| 2018-10-03 | $9.26 | $9.54 | $9.21 | $9.43 | $377.20 | 9,204 |
| 2018-10-02 | $9.22 | $9.35 | $9.10 | $9.28 | $371.20 | 4,386 |
| 2018-10-01 | $9.00 | $9.37 | $8.99 | $9.33 | $373.20 | 9,466 |
| 2018-09-28 | $8.84 | $9.06 | $8.82 | $9.03 | $361.20 | 12,018 |
| 2018-09-27 | $8.58 | $8.85 | $8.58 | $8.83 | $353.20 | 2,664 |
| 2018-09-26 | $8.76 | $8.81 | $8.73 | $8.74 | $349.60 | 4,900 |
| 2018-09-25 | $8.83 | $8.91 | $8.80 | $8.84 | $353.60 | 3,191 |
| 2018-09-24 | $8.62 | $8.90 | $8.62 | $8.83 | $353.20 | 17,116 |
| 2018-09-21 | $8.60 | $8.76 | $8.50 | $8.62 | $344.80 | 8,037 |
| 2018-09-20 | $8.64 | $8.67 | $8.50 | $8.51 | $340.40 | 4,559 |
| 2018-09-19 | $8.42 | $8.62 | $8.42 | $8.60 | $344.00 | 6,516 |
| 2018-09-18 | $8.39 | $8.50 | $8.36 | $8.42 | $336.80 | 3,248 |
| 2018-09-17 | $8.35 | $8.44 | $8.23 | $8.24 | $329.60 | 1,736 |
| 2018-09-14 | $8.26 | $8.42 | $8.18 | $8.28 | $331.20 | 1,259 |
| 2018-09-13 | $8.22 | $8.42 | $8.21 | $8.26 | $330.40 | 2,821 |
| 2018-09-12 | $8.37 | $8.63 | $8.36 | $8.48 | $339.20 | 4,317 |
| 2018-09-11 | $8.10 | $8.38 | $8.09 | $8.36 | $334.42 | 5,270 |
| 2018-09-10 | $8.12 | $8.22 | $8.05 | $8.07 | $322.80 | 2,739 |
| 2018-09-07 | $8.13 | $8.13 | $8.00 | $8.13 | $325.20 | 2,013 |
| 2018-09-06 | $8.28 | $8.29 | $8.01 | $8.13 | $325.20 | 1,445 |
| 2018-09-05 | $8.34 | $8.38 | $8.26 | $8.28 | $331.04 | 2,780 |
| 2018-09-04 | $8.48 | $8.56 | $8.33 | $8.34 | $333.60 | 2,983 |
| 2018-08-31 | $8.44 | $8.48 | $8.40 | $8.43 | $337.20 | 2,260 |
| 2018-08-30 | $8.43 | $8.52 | $8.39 | $8.46 | $338.40 | 8,991 |
| 2018-08-29 | $8.26 | $8.42 | $8.20 | $8.42 | $336.80 | 7,573 |
| 2018-08-28 | $8.29 | $8.30 | $8.20 | $8.24 | $329.60 | 2,294 |
| 2018-08-27 | $8.27 | $8.30 | $8.24 | $8.29 | $331.50 | 3,676 |
| 2018-08-24 | $8.20 | $8.35 | $8.20 | $8.23 | $329.20 | 5,230 |
| 2018-08-23 | $8.06 | $8.15 | $8.06 | $8.13 | $325.20 | 1,773 |
| 2018-08-22 | $7.99 | $8.15 | $7.99 | $8.14 | $325.60 | 5,838 |
| 2018-08-21 | $7.89 | $7.91 | $7.79 | $7.81 | $312.40 | 1,467 |
| 2018-08-20 | $7.70 | $7.78 | $7.68 | $7.76 | $310.40 | 2,308 |
| 2018-08-17 | $7.61 | $7.79 | $7.61 | $7.72 | $308.60 | 1,521 |
| 2018-08-16 | $7.61 | $7.68 | $7.60 | $7.67 | $306.60 | 976 |
| 2018-08-15 | $7.76 | $7.82 | $7.54 | $7.60 | $304.00 | 3,527 |
| 2018-08-14 | $8.05 | $8.10 | $7.87 | $7.92 | $316.80 | 2,532 |
| 2018-08-13 | $7.93 | $7.96 | $7.71 | $7.93 | $317.20 | 3,582 |
| 2018-08-10 | $7.85 | $8.03 | $7.85 | $7.99 | $319.60 | 1,994 |
| 2018-08-09 | $7.90 | $7.96 | $7.83 | $7.84 | $313.60 | 2,591 |
| 2018-08-08 | $8.03 | $8.07 | $7.80 | $7.88 | $315.20 | 4,294 |
| 2018-08-07 | $8.15 | $8.27 | $8.15 | $8.18 | $327.20 | 1,077 |
| 2018-08-06 | $8.11 | $8.31 | $8.11 | $8.17 | $326.60 | 3,425 |
| 2018-08-03 | $8.17 | $8.17 | $8.02 | $8.13 | $325.20 | 1,650 |
| 2018-08-02 | $7.90 | $8.22 | $7.90 | $8.19 | $327.40 | 6,303 |
| 2018-08-01 | $7.95 | $8.08 | $7.95 | $7.99 | $319.60 | 1,900 |
| 2018-07-31 | $8.15 | $8.33 | $8.11 | $8.13 | $325.24 | 3,283 |
| 2018-07-30 | $8.19 | $8.40 | $8.19 | $8.32 | $332.80 | 5,939 |
| 2018-07-27 | $8.23 | $8.28 | $8.08 | $8.15 | $326.00 | 1,850 |
| 2018-07-26 | $8.22 | $8.30 | $8.17 | $8.26 | $330.40 | 3,173 |
| 2018-07-25 | $8.12 | $8.26 | $8.06 | $8.22 | $328.80 | 3,485 |
| 2018-07-24 | $7.98 | $8.17 | $7.98 | $8.09 | $323.60 | 2,537 |
| 2018-07-23 | $8.17 | $8.20 | $7.96 | $8.00 | $319.80 | 2,291 |
| 2018-07-20 | $8.01 | $8.09 | $8.00 | $8.02 | $320.80 | 1,252 |
| 2018-07-19 | $7.85 | $8.12 | $7.85 | $8.02 | $320.80 | 2,756 |
| 2018-07-18 | $7.78 | $8.00 | $7.78 | $7.99 | $319.60 | 2,318 |
| 2018-07-17 | $7.79 | $7.96 | $7.79 | $7.89 | $315.60 | 2,124 |
| 2018-07-16 | $8.10 | $8.15 | $7.83 | $7.91 | $316.40 | 5,436 |
| 2018-07-13 | $8.20 | $8.39 | $8.20 | $8.28 | $331.20 | 829 |
| 2018-07-12 | $8.20 | $8.30 | $8.07 | $8.20 | $328.00 | 2,262 |
| 2018-07-11 | $8.60 | $8.69 | $8.14 | $8.20 | $328.00 | 4,286 |
| 2018-07-10 | $8.72 | $8.81 | $8.66 | $8.72 | $348.80 | 8,008 |
| 2018-07-09 | $8.68 | $8.72 | $8.57 | $8.71 | $348.40 | 9,351 |
| 2018-07-06 | $8.41 | $8.69 | $8.41 | $8.68 | $347.00 | 6,918 |
| 2018-07-05 | $8.65 | $8.74 | $8.53 | $8.55 | $342.00 | 5,529 |
| 2018-07-03 | $8.84 | $8.88 | $8.52 | $8.65 | $346.00 | 8,033 |
| 2018-07-02 | $8.70 | $8.74 | $8.62 | $8.67 | $346.80 | 6,305 |
| 2018-06-29 | $8.63 | $8.75 | $8.63 | $8.73 | $349.20 | 12,429 |
| 2018-06-28 | $8.28 | $8.69 | $8.28 | $8.61 | $344.40 | 12,871 |
| 2018-06-27 | $8.18 | $8.56 | $8.17 | $8.45 | $338.00 | 24,823 |
| 2018-06-26 | $7.78 | $8.20 | $7.78 | $8.18 | $327.20 | 8,000 |
| 2018-06-25 | $7.97 | $8.02 | $7.78 | $7.83 | $313.20 | 7,285 |
| 2018-06-22 | $7.48 | $8.00 | $7.48 | $7.99 | $319.60 | 13,774 |
| 2018-06-21 | $7.35 | $7.52 | $7.35 | $7.48 | $299.20 | 3,004 |
| 2018-06-20 | $7.48 | $7.57 | $7.38 | $7.45 | $298.00 | 5,545 |
| 2018-06-19 | $7.31 | $7.39 | $7.27 | $7.36 | $294.40 | 2,134 |
| 2018-06-18 | $7.30 | $7.49 | $7.30 | $7.46 | $298.40 | 5,882 |
| 2018-06-15 | $7.60 | $7.60 | $7.29 | $7.29 | $291.60 | 3,445 |
| 2018-06-14 | $7.59 | $7.66 | $7.56 | $7.63 | $305.20 | 5,082 |
| 2018-06-13 | $7.50 | $7.63 | $7.49 | $7.60 | $304.00 | 1,326 |
| 2018-06-12 | $7.50 | $7.60 | $7.50 | $7.54 | $301.60 | 2,799 |
| 2018-06-11 | $7.40 | $7.55 | $7.36 | $7.51 | $300.40 | 4,020 |
| 2018-06-08 | $7.49 | $7.53 | $7.40 | $7.45 | $298.00 | 2,673 |
| 2018-06-07 | $7.40 | $7.51 | $7.39 | $7.50 | $300.00 | 6,383 |
| 2018-06-06 | $7.38 | $7.42 | $7.26 | $7.36 | $294.40 | 3,071 |
| 2018-06-05 | $7.26 | $7.44 | $7.26 | $7.42 | $296.60 | 3,105 |
| 2018-06-04 | $7.47 | $7.49 | $7.29 | $7.33 | $293.20 | 4,110 |
| 2018-06-01 | $7.53 | $7.62 | $7.43 | $7.45 | $298.00 | 4,648 |
| 2018-05-31 | $7.69 | $7.82 | $7.60 | $7.66 | $306.40 | 2,717 |
| 2018-05-30 | $7.62 | $7.86 | $7.62 | $7.85 | $314.00 | 5,478 |
| 2018-05-29 | $7.66 | $7.68 | $7.50 | $7.61 | $304.40 | 17,778 |
| 2018-05-25 | $7.91 | $7.93 | $7.72 | $7.76 | $310.40 | 10,691 |
| 2018-05-24 | $8.18 | $8.26 | $8.18 | $8.20 | $328.00 | 4,894 |
| 2018-05-23 | $8.35 | $8.41 | $8.27 | $8.34 | $333.60 | 6,258 |
| 2018-05-22 | $8.44 | $8.51 | $8.38 | $8.41 | $336.40 | 8,710 |
| 2018-05-21 | $8.15 | $8.48 | $8.04 | $8.47 | $338.60 | 6,252 |
| 2018-05-18 | $8.31 | $8.33 | $8.26 | $8.29 | $331.60 | 3,804 |
| 2018-05-17 | $8.36 | $8.42 | $8.28 | $8.33 | $333.20 | 8,387 |
| 2018-05-16 | $8.25 | $8.32 | $8.20 | $8.31 | $332.40 | 7,685 |
| 2018-05-15 | $8.23 | $8.30 | $8.16 | $8.26 | $330.40 | 16,169 |
| 2018-05-14 | $8.19 | $8.27 | $8.18 | $8.25 | $330.00 | 6,647 |
| 2018-05-11 | $8.24 | $8.28 | $8.15 | $8.17 | $326.80 | 5,552 |
| 2018-05-10 | $8.24 | $8.30 | $8.17 | $8.28 | $331.20 | 5,754 |
| 2018-05-09 | $8.09 | $8.27 | $8.09 | $8.24 | $329.60 | 10,908 |
| 2018-05-08 | $8.10 | $8.25 | $7.76 | $8.02 | $320.80 | 9,724 |
| 2018-05-07 | $8.03 | $8.18 | $8.00 | $8.03 | $321.20 | 12,014 |
| 2018-05-04 | $7.84 | $8.06 | $7.84 | $8.03 | $321.20 | 15,182 |
| 2018-05-03 | $7.73 | $7.87 | $7.67 | $7.84 | $313.60 | 5,499 |
| 2018-05-02 | $7.64 | $7.79 | $7.64 | $7.76 | $310.40 | 6,840 |
| 2018-05-01 | $7.73 | $7.76 | $7.63 | $7.69 | $307.60 | 5,359 |
| 2018-04-30 | $7.64 | $7.98 | $7.64 | $7.83 | $313.20 | 8,833 |
| 2018-04-27 | $7.72 | $7.83 | $7.72 | $7.78 | $311.20 | 7,547 |
| 2018-04-26 | $7.79 | $7.84 | $7.74 | $7.80 | $312.00 | 12,804 |
| 2018-04-25 | $7.68 | $7.80 | $7.66 | $7.76 | $310.40 | 8,984 |
| 2018-04-24 | $7.86 | $7.97 | $7.71 | $7.76 | $310.20 | 11,914 |
| 2018-04-23 | $7.65 | $7.93 | $7.65 | $7.93 | $317.00 | 6,728 |
| 2018-04-20 | $7.72 | $7.85 | $7.70 | $7.79 | $311.60 | 13,231 |
| 2018-04-19 | $7.93 | $7.96 | $7.78 | $7.81 | $312.40 | 9,329 |
| 2018-04-18 | $7.75 | $7.89 | $7.64 | $7.87 | $314.80 | 32,768 |
| 2018-04-17 | $7.42 | $7.58 | $7.42 | $7.54 | $301.60 | 41,117 |
| 2018-04-16 | $7.54 | $7.61 | $7.50 | $7.52 | $300.80 | 11,849 |
| 2018-04-13 | $7.67 | $7.72 | $7.60 | $7.65 | $306.00 | 28,260 |
| 2018-04-12 | $7.53 | $7.64 | $7.47 | $7.61 | $304.40 | 47,240 |
| 2018-04-11 | $7.47 | $7.68 | $7.43 | $7.57 | $302.80 | 96,764 |
| 2018-04-10 | $7.26 | $7.45 | $7.26 | $7.43 | $297.20 | 64,096 |
| 2018-04-09 | $7.03 | $7.12 | $7.01 | $7.08 | $283.20 | 49,297 |
| 2018-04-06 | $7.09 | $7.13 | $6.86 | $6.89 | $275.60 | 27,173 |
| 2018-04-05 | $7.10 | $7.20 | $7.06 | $7.12 | $284.80 | 57,609 |
| 2018-04-04 | $6.92 | $7.12 | $6.90 | $7.11 | $284.40 | 35,117 |
| 2018-04-03 | $7.09 | $7.15 | $7.05 | $7.12 | $284.80 | 17,758 |
| 2018-04-02 | $7.22 | $7.22 | $7.02 | $7.05 | $282.00 | 27,313 |
| 2018-03-29 | $7.24 | $7.36 | $7.21 | $7.31 | $292.40 | 33,223 |
| 2018-03-28 | $7.26 | $7.34 | $7.14 | $7.27 | $290.80 | 30,256 |
| 2018-03-27 | $7.46 | $7.46 | $7.26 | $7.30 | $292.00 | 41,807 |
| 2018-03-26 | $7.41 | $7.45 | $7.34 | $7.40 | $296.00 | 36,043 |
| 2018-03-23 | $7.31 | $7.47 | $7.31 | $7.46 | $298.40 | 71,266 |
| 2018-03-22 | $7.25 | $7.28 | $7.19 | $7.20 | $288.00 | 31,004 |
| 2018-03-21 | $7.22 | $7.40 | $7.19 | $7.37 | $294.80 | 65,546 |
| 2018-03-20 | $7.07 | $7.17 | $7.04 | $7.11 | $284.40 | 50,330 |
| 2018-03-19 | $6.93 | $6.94 | $6.81 | $6.92 | $276.80 | 33,748 |
| 2018-03-16 | $6.78 | $6.97 | $6.76 | $6.92 | $276.80 | 37,606 |
| 2018-03-15 | $6.78 | $6.82 | $6.73 | $6.78 | $271.20 | 28,228 |
| 2018-03-14 | $6.72 | $6.77 | $6.62 | $6.72 | $268.80 | 27,467 |
| 2018-03-13 | $6.75 | $6.88 | $6.63 | $6.69 | $267.60 | 15,859 |
| 2018-03-12 | $6.83 | $6.85 | $6.69 | $6.78 | $271.20 | 18,165 |
| 2018-03-09 | $6.72 | $6.90 | $6.71 | $6.88 | $275.20 | 26,025 |
| 2018-03-08 | $6.76 | $6.77 | $6.58 | $6.63 | $265.20 | 24,577 |
| 2018-03-07 | $6.88 | $6.96 | $6.68 | $6.79 | $271.60 | 27,590 |
| 2018-03-06 | $6.97 | $6.99 | $6.90 | $6.93 | $277.20 | 20,286 |
| 2018-03-05 | $6.77 | $6.99 | $6.76 | $6.95 | $278.00 | 43,674 |
| 2018-03-02 | $6.68 | $6.80 | $6.60 | $6.80 | $272.00 | 22,625 |
| 2018-03-01 | $6.72 | $6.80 | $6.61 | $6.79 | $271.60 | 41,310 |
| 2018-02-28 | $7.04 | $7.08 | $6.78 | $6.79 | $271.60 | 36,214 |
| 2018-02-27 | $7.14 | $7.15 | $6.98 | $7.00 | $280.00 | 46,557 |
| 2018-02-26 | $7.05 | $7.19 | $7.03 | $7.16 | $286.40 | 39,832 |
| 2018-02-23 | $6.97 | $7.12 | $6.96 | $7.09 | $283.60 | 54,153 |
| 2018-02-22 | $6.85 | $7.02 | $6.81 | $6.95 | $278.00 | 44,723 |
| 2018-02-21 | $6.77 | $6.84 | $6.73 | $6.73 | $269.20 | 43,864 |
| 2018-02-20 | $6.82 | $6.93 | $6.79 | $6.81 | $272.40 | 27,617 |
| 2018-02-16 | $6.72 | $6.85 | $6.70 | $6.80 | $272.00 | 36,966 |
| 2018-02-15 | $6.59 | $6.79 | $6.53 | $6.77 | $270.80 | 49,895 |
| 2018-02-14 | $6.32 | $6.69 | $6.30 | $6.65 | $266.00 | 48,508 |
| 2018-02-13 | $6.38 | $6.48 | $6.32 | $6.44 | $257.60 | 44,970 |
| 2018-02-12 | $6.52 | $6.60 | $6.43 | $6.44 | $257.60 | 48,608 |
| 2018-02-09 | $6.60 | $6.62 | $6.27 | $6.43 | $257.20 | 66,253 |
| 2018-02-08 | $6.83 | $6.85 | $6.58 | $6.58 | $263.20 | 45,261 |
| 2018-02-07 | $7.05 | $7.11 | $6.73 | $6.79 | $271.60 | 52,116 |
| 2018-02-06 | $7.02 | $7.17 | $7.02 | $7.05 | $282.00 | 49,043 |
| 2018-02-05 | $7.28 | $7.31 | $7.06 | $7.09 | $283.60 | 70,429 |
| 2018-02-02 | $7.33 | $7.38 | $7.19 | $7.29 | $291.60 | 43,637 |
| 2018-02-01 | $7.32 | $7.45 | $7.28 | $7.42 | $296.80 | 45,710 |
| 2018-01-31 | $7.18 | $7.26 | $7.10 | $7.24 | $289.60 | 40,471 |
| 2018-01-30 | $7.21 | $7.22 | $7.14 | $7.17 | $286.80 | 32,329 |
| 2018-01-29 | $7.35 | $7.37 | $7.27 | $7.34 | $293.60 | 33,738 |
| 2018-01-26 | $7.34 | $7.47 | $7.34 | $7.44 | $297.60 | 42,943 |
| 2018-01-25 | $7.45 | $7.48 | $7.28 | $7.29 | $291.60 | 55,828 |
| 2018-01-24 | $7.21 | $7.42 | $7.19 | $7.42 | $296.80 | 70,721 |
| 2018-01-23 | $7.14 | $7.25 | $7.13 | $7.22 | $288.80 | 70,593 |
| 2018-01-22 | $7.02 | $7.14 | $6.99 | $7.08 | $283.20 | 54,851 |
| 2018-01-19 | $7.02 | $7.07 | $6.97 | $7.05 | $282.00 | 45,937 |
| 2018-01-18 | $7.07 | $7.14 | $7.03 | $7.08 | $283.20 | 37,344 |
| 2018-01-17 | $7.06 | $7.14 | $7.05 | $7.09 | $283.60 | 50,156 |
| 2018-01-16 | $7.11 | $7.15 | $7.02 | $7.08 | $283.20 | 64,867 |
| 2018-01-12 | $7.02 | $7.17 | $7.00 | $7.15 | $286.00 | 58,393 |
| 2018-01-11 | $7.08 | $7.21 | $7.04 | $7.05 | $282.00 | 125,508 |
| 2018-01-10 | $7.01 | $7.05 | $6.97 | $7.02 | $280.80 | 71,177 |
| 2018-01-09 | $6.83 | $6.99 | $6.80 | $6.94 | $277.60 | 65,037 |
| 2018-01-08 | $6.75 | $6.80 | $6.72 | $6.79 | $271.60 | 30,893 |
| 2018-01-05 | $6.72 | $6.77 | $6.68 | $6.75 | $270.00 | 28,059 |
| 2018-01-04 | $6.77 | $6.83 | $6.75 | $6.80 | $272.00 | 50,643 |
| 2018-01-03 | $6.65 | $6.78 | $6.65 | $6.77 | $270.80 | 57,879 |
| 2018-01-02 | $6.58 | $6.60 | $6.54 | $6.58 | $263.20 | 37,542 |
| 2017-12-29 | $6.53 | $6.59 | $6.51 | $6.54 | $261.60 | 39,795 |
| 2017-12-28 | $6.46 | $6.51 | $6.44 | $6.50 | $260.00 | 42,386 |
| 2017-12-27 | $6.47 | $6.49 | $6.43 | $6.46 | $258.40 | 32,545 |
| 2017-12-26 | $6.33 | $6.52 | $6.32 | $6.49 | $259.60 | 74,541 |
| 2017-12-22 | $6.23 | $6.30 | $6.22 | $6.28 | $251.20 | 44,088 |
| 2017-12-21 | $6.18 | $6.28 | $6.17 | $6.27 | $250.80 | 61,439 |
| 2017-12-20 | $6.20 | $6.25 | $6.16 | $6.23 | $249.20 | 43,407 |
| 2017-12-19 | $6.15 | $6.17 | $6.13 | $6.16 | $246.40 | 17,331 |
| 2017-12-18 | $6.14 | $6.18 | $6.07 | $6.12 | $244.80 | 29,744 |
| 2017-12-15 | $6.12 | $6.15 | $6.09 | $6.14 | $245.60 | 20,010 |
| 2017-12-14 | $5.98 | $6.12 | $5.95 | $6.10 | $244.00 | 36,618 |
| 2017-12-13 | $6.13 | $6.14 | $6.02 | $6.03 | $241.20 | 31,445 |
| 2017-12-12 | $6.25 | $6.26 | $6.07 | $6.12 | $244.80 | 30,981 |
| 2017-12-11 | $6.18 | $6.24 | $6.15 | $6.23 | $249.20 | 32,748 |
| 2017-12-08 | $6.17 | $6.20 | $6.09 | $6.14 | $245.60 | 61,439 |
| 2017-12-07 | $6.00 | $6.06 | $5.99 | $6.03 | $241.20 | 20,906 |
| 2017-12-06 | $6.10 | $6.10 | $5.94 | $5.94 | $237.60 | 53,789 |
| 2017-12-05 | $6.14 | $6.22 | $6.13 | $6.18 | $247.20 | 19,756 |
| 2017-12-04 | $6.20 | $6.22 | $6.14 | $6.16 | $246.40 | 23,021 |
| 2017-12-01 | $6.27 | $6.37 | $6.24 | $6.27 | $250.80 | 44,631 |
| 2017-11-30 | $6.20 | $6.22 | $6.07 | $6.13 | $245.20 | 60,842 |
| 2017-11-29 | $6.21 | $6.28 | $6.06 | $6.15 | $246.00 | 45,141 |
| 2017-11-28 | $6.20 | $6.25 | $6.19 | $6.22 | $248.80 | 26,344 |
| 2017-11-27 | $6.27 | $6.28 | $6.17 | $6.22 | $248.80 | 32,568 |
| 2017-11-24 | $6.33 | $6.37 | $6.30 | $6.36 | $254.40 | 33,251 |
| 2017-11-22 | $6.20 | $6.25 | $6.14 | $6.23 | $249.20 | 77,681 |
| 2017-11-21 | $6.01 | $6.12 | $6.01 | $6.08 | $243.20 | 36,264 |
| 2017-11-20 | $5.99 | $6.01 | $5.92 | $6.00 | $240.00 | 26,116 |
| 2017-11-17 | $5.95 | $6.06 | $5.95 | $6.05 | $242.00 | 41,201 |
| 2017-11-16 | $5.85 | $5.92 | $5.82 | $5.86 | $234.40 | 52,478 |
| 2017-11-15 | $5.85 | $5.92 | $5.82 | $5.86 | $234.40 | 46,931 |
| 2017-11-14 | $6.06 | $6.06 | $5.86 | $5.90 | $236.00 | 85,162 |
| 2017-11-13 | $6.11 | $6.14 | $6.03 | $6.09 | $243.60 | 65,045 |
| 2017-11-10 | $6.15 | $6.18 | $6.07 | $6.11 | $244.40 | 62,450 |
| 2017-11-09 | $6.11 | $6.20 | $6.10 | $6.13 | $245.20 | 82,001 |
| 2017-11-08 | $6.12 | $6.26 | $6.04 | $6.09 | $243.60 | 95,782 |
| 2017-11-07 | $6.15 | $6.19 | $6.11 | $6.15 | $246.00 | 59,201 |
| 2017-11-06 | $5.94 | $6.21 | $5.93 | $6.18 | $247.20 | 144,210 |
| 2017-11-03 | $5.80 | $5.94 | $5.76 | $5.92 | $236.80 | 121,235 |
| 2017-11-02 | $5.73 | $5.81 | $5.71 | $5.80 | $232.00 | 70,171 |
| 2017-11-01 | $5.82 | $5.84 | $5.68 | $5.72 | $228.80 | 53,259 |
| 2017-10-31 | $5.69 | $5.77 | $5.68 | $5.74 | $229.60 | 41,035 |
| 2017-10-30 | $5.73 | $5.75 | $5.66 | $5.71 | $228.40 | 84,101 |
| 2017-10-27 | $5.50 | $5.69 | $5.48 | $5.69 | $227.60 | 119,498 |
| 2017-10-26 | $5.41 | $5.50 | $5.39 | $5.50 | $220.00 | 74,379 |
| 2017-10-25 | $5.44 | $5.46 | $5.39 | $5.43 | $217.20 | 36,197 |
| 2017-10-24 | $5.43 | $5.48 | $5.37 | $5.46 | $218.40 | 38,165 |
| 2017-10-23 | $5.42 | $5.44 | $5.36 | $5.39 | $215.60 | 31,258 |
| 2017-10-20 | $5.29 | $5.40 | $5.29 | $5.39 | $215.60 | 21,833 |
| 2017-10-19 | $5.34 | $5.39 | $5.33 | $5.35 | $214.00 | 39,996 |
| 2017-10-18 | $5.46 | $5.48 | $5.40 | $5.42 | $216.80 | 39,233 |
| 2017-10-17 | $5.43 | $5.47 | $5.34 | $5.43 | $217.20 | 57,932 |
| 2017-10-16 | $5.46 | $5.47 | $5.39 | $5.42 | $216.80 | 51,633 |
| 2017-10-13 | $5.36 | $5.38 | $5.30 | $5.35 | $214.00 | 56,118 |
| 2017-10-12 | $5.22 | $5.29 | $5.20 | $5.26 | $210.40 | 68,281 |
| 2017-10-11 | $5.31 | $5.36 | $5.25 | $5.34 | $213.60 | 41,355 |
| 2017-10-10 | $5.25 | $5.32 | $5.23 | $5.30 | $212.00 | 70,502 |
| 2017-10-09 | $5.12 | $5.14 | $5.08 | $5.11 | $204.40 | 26,571 |
| 2017-10-06 | $5.12 | $5.12 | $5.05 | $5.08 | $203.20 | 97,991 |
| 2017-10-05 | $5.19 | $5.34 | $5.19 | $5.28 | $211.20 | 56,399 |
| 2017-10-04 | $5.23 | $5.27 | $5.15 | $5.16 | $206.40 | 45,352 |
| 2017-10-03 | $5.24 | $5.28 | $5.22 | $5.23 | $209.20 | 16,336 |
| 2017-10-02 | $5.22 | $5.27 | $5.18 | $5.24 | $209.60 | 51,644 |
| 2017-09-29 | $5.37 | $5.42 | $5.35 | $5.38 | $215.20 | 18,514 |
| 2017-09-28 | $5.53 | $5.55 | $5.34 | $5.39 | $215.60 | 113,491 |
| 2017-09-27 | $5.47 | $5.49 | $5.40 | $5.47 | $218.80 | 124,393 |
| 2017-09-26 | $5.42 | $5.46 | $5.38 | $5.44 | $217.60 | 45,997 |
| 2017-09-25 | $5.34 | $5.50 | $5.34 | $5.50 | $220.00 | 124,021 |
| 2017-09-22 | $5.26 | $5.28 | $5.23 | $5.28 | $211.20 | 22,313 |
| 2017-09-21 | $5.24 | $5.29 | $5.20 | $5.29 | $211.60 | 30,757 |
| 2017-09-20 | $5.24 | $5.34 | $5.22 | $5.28 | $211.20 | 102,360 |
| 2017-09-19 | $5.26 | $5.28 | $5.15 | $5.18 | $207.20 | 34,421 |
| 2017-09-18 | $5.21 | $5.26 | $5.14 | $5.24 | $209.60 | 45,754 |
| 2017-09-15 | $5.25 | $5.27 | $5.22 | $5.26 | $210.40 | 54,818 |
| 2017-09-14 | $5.24 | $5.31 | $5.20 | $5.21 | $208.40 | 161,083 |
| 2017-09-13 | $5.07 | $5.17 | $5.06 | $5.17 | $206.80 | 86,794 |
| 2017-09-12 | $5.01 | $5.05 | $4.99 | $5.03 | $201.20 | 24,028 |
| 2017-09-11 | $4.90 | $5.03 | $4.87 | $4.99 | $199.60 | 45,097 |
| 2017-09-08 | $5.14 | $5.14 | $4.90 | $4.93 | $197.20 | 54,636 |
| 2017-09-07 | $5.11 | $5.17 | $5.09 | $5.16 | $206.40 | 79,241 |
| 2017-09-06 | $5.14 | $5.18 | $5.09 | $5.14 | $205.60 | 51,946 |
| 2017-09-05 | $5.06 | $5.12 | $5.04 | $5.07 | $202.80 | 102,691 |
| 2017-09-01 | $4.86 | $4.90 | $4.80 | $4.90 | $196.00 | 32,596 |
| 2017-08-31 | $4.80 | $4.91 | $4.79 | $4.86 | $194.40 | 92,455 |
| 2017-08-30 | $4.75 | $4.82 | $4.71 | $4.72 | $188.80 | 63,938 |
| 2017-08-29 | $4.79 | $4.81 | $4.70 | $4.79 | $191.60 | 77,144 |
| 2017-08-28 | $4.91 | $4.92 | $4.74 | $4.83 | $193.20 | 110,756 |
| 2017-08-25 | $4.92 | $4.97 | $4.90 | $4.96 | $198.40 | 31,290 |
| 2017-08-24 | $4.96 | $4.97 | $4.85 | $4.94 | $197.60 | 60,136 |
| 2017-08-23 | $4.94 | $5.04 | $4.93 | $5.03 | $201.20 | 41,318 |
| 2017-08-22 | $4.96 | $5.01 | $4.92 | $4.96 | $198.40 | 36,536 |
| 2017-08-21 | $5.03 | $5.05 | $4.88 | $4.93 | $197.20 | 44,512 |
| 2017-08-18 | $4.87 | $5.10 | $4.84 | $5.09 | $203.60 | 60,236 |
| 2017-08-17 | $4.84 | $4.91 | $4.82 | $4.85 | $194.00 | 105,547 |
| 2017-08-16 | $4.99 | $5.02 | $4.85 | $4.86 | $194.40 | 56,090 |
| 2017-08-15 | $4.90 | $4.98 | $4.89 | $4.97 | $198.80 | 32,373 |
| 2017-08-14 | $5.11 | $5.17 | $4.94 | $4.94 | $197.60 | 55,920 |
| 2017-08-11 | $5.05 | $5.15 | $5.01 | $5.13 | $205.20 | 32,468 |
| 2017-08-10 | $5.29 | $5.30 | $5.08 | $5.09 | $203.60 | 89,717 |
| 2017-08-09 | $5.21 | $5.23 | $5.15 | $5.23 | $209.20 | 46,829 |
| 2017-08-08 | $5.14 | $5.24 | $5.13 | $5.17 | $206.80 | 38,597 |
| 2017-08-07 | $5.14 | $5.21 | $5.08 | $5.20 | $208.00 | 47,225 |
| 2017-08-04 | $5.14 | $5.24 | $5.10 | $5.20 | $208.00 | 48,614 |
| 2017-08-03 | $5.26 | $5.28 | $5.12 | $5.13 | $205.20 | 87,358 |
| 2017-08-02 | $5.17 | $5.25 | $5.10 | $5.22 | $208.80 | 40,903 |
| 2017-08-01 | $5.25 | $5.27 | $5.06 | $5.17 | $206.80 | 65,055 |
| 2017-07-31 | $5.22 | $5.34 | $5.17 | $5.33 | $213.20 | 94,501 |
| 2017-07-28 | $5.18 | $5.26 | $5.17 | $5.23 | $209.20 | 104,218 |
| 2017-07-27 | $5.12 | $5.18 | $5.07 | $5.15 | $206.00 | 110,468 |
| 2017-07-26 | $5.05 | $5.12 | $4.98 | $5.08 | $203.20 | 165,139 |
| 2017-07-25 | $4.94 | $5.00 | $4.90 | $4.99 | $199.60 | 93,647 |
| 2017-07-24 | $4.83 | $4.85 | $4.81 | $4.82 | $192.80 | 25,205 |
| 2017-07-21 | $4.89 | $4.89 | $4.73 | $4.75 | $190.00 | 48,426 |
| 2017-07-20 | $4.97 | $4.99 | $4.87 | $4.92 | $196.80 | 114,826 |
| 2017-07-19 | $4.84 | $4.94 | $4.84 | $4.92 | $196.80 | 62,162 |
| 2017-07-18 | $4.87 | $4.88 | $4.78 | $4.84 | $193.60 | 36,854 |
| 2017-07-17 | $4.85 | $4.89 | $4.77 | $4.77 | $190.80 | 38,094 |
| 2017-07-14 | $4.83 | $4.89 | $4.82 | $4.88 | $195.20 | 56,420 |
| 2017-07-13 | $4.73 | $4.83 | $4.73 | $4.79 | $191.60 | 55,580 |
| 2017-07-12 | $4.83 | $4.85 | $4.67 | $4.70 | $188.00 | 109,815 |
| 2017-07-11 | $4.58 | $4.71 | $4.57 | $4.68 | $187.20 | 52,360 |
| 2017-07-10 | $4.54 | $4.65 | $4.53 | $4.61 | $184.40 | 38,737 |
| 2017-07-07 | $4.60 | $4.61 | $4.50 | $4.59 | $183.60 | 107,631 |
| 2017-07-06 | $4.81 | $4.88 | $4.66 | $4.67 | $186.80 | 166,878 |
| 2017-07-05 | $4.89 | $4.89 | $4.68 | $4.71 | $188.40 | 160,936 |
| 2017-07-03 | $4.89 | $4.93 | $4.88 | $4.90 | $196.00 | 49,576 |
| 2017-06-30 | $4.77 | $4.86 | $4.74 | $4.86 | $194.40 | 57,358 |
| 2017-06-29 | $4.75 | $4.80 | $4.69 | $4.71 | $188.40 | 130,438 |
| 2017-06-28 | $4.65 | $4.73 | $4.60 | $4.71 | $188.40 | 59,049 |
| 2017-06-27 | $4.58 | $4.68 | $4.57 | $4.67 | $186.80 | 63,074 |
| 2017-06-26 | $4.52 | $4.57 | $4.46 | $4.56 | $182.40 | 63,135 |
| 2017-06-23 | $4.48 | $4.54 | $4.45 | $4.50 | $180.00 | 65,547 |
| 2017-06-22 | $4.57 | $4.62 | $4.46 | $4.47 | $178.80 | 136,248 |
| 2017-06-21 | $4.68 | $4.76 | $4.48 | $4.53 | $181.20 | 130,008 |
| 2017-06-20 | $4.58 | $4.67 | $4.54 | $4.67 | $186.80 | 113,345 |
| 2017-06-19 | $4.77 | $4.79 | $4.67 | $4.69 | $187.60 | 75,510 |
| 2017-06-16 | $4.74 | $4.76 | $4.71 | $4.76 | $190.40 | 71,089 |
| 2017-06-15 | $4.70 | $4.72 | $4.68 | $4.70 | $188.00 | 68,235 |
| 2017-06-14 | $4.88 | $4.92 | $4.68 | $4.73 | $189.20 | 155,616 |
| 2017-06-13 | $4.87 | $4.93 | $4.80 | $4.92 | $196.80 | 73,303 |
| 2017-06-12 | $4.93 | $4.97 | $4.87 | $4.87 | $194.80 | 68,416 |
| 2017-06-09 | $4.84 | $4.90 | $4.82 | $4.86 | $194.40 | 54,099 |
| 2017-06-08 | $4.79 | $4.88 | $4.77 | $4.83 | $193.20 | 112,507 |
| 2017-06-07 | $5.03 | $5.05 | $4.81 | $4.82 | $192.80 | 286,643 |
| 2017-06-06 | $4.97 | $5.13 | $4.96 | $5.12 | $204.80 | 76,673 |
| 2017-06-05 | $4.94 | $5.01 | $4.92 | $5.00 | $200.00 | 85,218 |
| 2017-06-02 | $5.00 | $5.08 | $4.94 | $5.04 | $201.60 | 69,812 |
| 2017-06-01 | $5.11 | $5.22 | $5.06 | $5.06 | $202.40 | 73,101 |
| 2017-05-31 | $5.11 | $5.16 | $5.03 | $5.10 | $204.00 | 56,128 |
| 2017-05-30 | $5.25 | $5.32 | $5.21 | $5.27 | $210.80 | 44,248 |
| 2017-05-26 | $5.21 | $5.32 | $5.19 | $5.30 | $212.00 | 53,648 |
| 2017-05-25 | $5.47 | $5.52 | $5.12 | $5.16 | $206.40 | 164,573 |
| 2017-05-24 | $5.55 | $5.61 | $5.50 | $5.54 | $221.60 | 66,826 |
| 2017-05-23 | $5.52 | $5.57 | $5.49 | $5.56 | $222.40 | 44,284 |
| 2017-05-22 | $5.50 | $5.54 | $5.47 | $5.49 | $219.60 | 48,035 |
| 2017-05-19 | $5.39 | $5.46 | $5.38 | $5.46 | $218.40 | 76,704 |
| 2017-05-18 | $5.21 | $5.34 | $5.20 | $5.28 | $211.20 | 164,034 |
| 2017-05-17 | $5.30 | $5.36 | $5.22 | $5.26 | $210.40 | 73,541 |
| 2017-05-16 | $5.32 | $5.34 | $5.23 | $5.24 | $209.60 | 32,123 |
| 2017-05-15 | $5.38 | $5.38 | $5.25 | $5.28 | $211.20 | 56,368 |
| 2017-05-12 | $5.19 | $5.20 | $5.11 | $5.18 | $207.20 | 26,102 |
| 2017-05-11 | $5.19 | $5.22 | $5.13 | $5.17 | $206.80 | 75,311 |
| 2017-05-10 | $5.00 | $5.15 | $4.98 | $5.11 | $204.40 | 96,137 |
| 2017-05-09 | $4.93 | $4.97 | $4.85 | $4.92 | $196.80 | 60,753 |
| 2017-05-08 | $4.95 | $5.00 | $4.86 | $4.95 | $198.00 | 52,937 |
| 2017-05-05 | $4.81 | $4.97 | $4.81 | $4.94 | $197.60 | 98,653 |
| 2017-05-04 | $4.97 | $4.98 | $4.77 | $4.82 | $192.80 | 269,651 |
| 2017-05-03 | $5.09 | $5.14 | $5.03 | $5.10 | $204.00 | 60,905 |
| 2017-05-02 | $5.23 | $5.24 | $5.04 | $5.07 | $202.80 | 84,537 |
| 2017-05-01 | $5.26 | $5.27 | $5.21 | $5.23 | $209.20 | 27,959 |
| 2017-04-28 | $5.31 | $5.35 | $5.24 | $5.29 | $211.60 | 54,033 |
| 2017-04-27 | $5.21 | $5.30 | $5.14 | $5.30 | $212.00 | 80,888 |
| 2017-04-26 | $5.28 | $5.43 | $5.26 | $5.31 | $212.40 | 47,169 |
| 2017-04-25 | $5.27 | $5.38 | $5.24 | $5.37 | $214.80 | 47,644 |
| 2017-04-24 | $5.31 | $5.32 | $5.26 | $5.28 | $211.20 | 33,006 |
| 2017-04-21 | $5.48 | $5.49 | $5.28 | $5.33 | $213.20 | 62,886 |
| 2017-04-20 | $5.52 | $5.58 | $5.47 | $5.48 | $219.20 | 43,293 |
| 2017-04-19 | $5.84 | $5.85 | $5.48 | $5.55 | $222.00 | 76,100 |
| 2017-04-18 | $5.81 | $5.88 | $5.77 | $5.85 | $234.00 | 38,505 |
| 2017-04-17 | $5.91 | $5.92 | $5.84 | $5.85 | $234.00 | 25,835 |
| 2017-04-13 | $5.94 | $5.96 | $5.89 | $5.92 | $236.80 | 44,803 |
| 2017-04-12 | $5.98 | $6.00 | $5.87 | $5.89 | $235.60 | 38,104 |
| 2017-04-11 | $5.91 | $5.97 | $5.85 | $5.93 | $237.20 | 69,256 |
| 2017-04-10 | $5.87 | $5.92 | $5.85 | $5.91 | $236.40 | 51,692 |
| 2017-04-07 | $5.73 | $5.80 | $5.73 | $5.79 | $231.60 | 38,997 |
| 2017-04-06 | $5.69 | $5.73 | $5.68 | $5.72 | $228.80 | 57,061 |
| 2017-04-05 | $5.71 | $5.75 | $5.58 | $5.60 | $224.00 | 55,482 |
| 2017-04-04 | $5.56 | $5.65 | $5.54 | $5.62 | $224.80 | 37,805 |
| 2017-04-03 | $5.57 | $5.57 | $5.49 | $5.52 | $220.80 | 21,111 |
| 2017-03-31 | $5.49 | $5.60 | $5.49 | $5.58 | $223.20 | 30,265 |
| 2017-03-30 | $5.45 | $5.56 | $5.43 | $5.54 | $221.60 | 99,813 |
| 2017-03-29 | $5.24 | $5.40 | $5.24 | $5.39 | $215.60 | 64,316 |
| 2017-03-28 | $5.22 | $5.30 | $5.20 | $5.21 | $208.40 | 57,234 |
| 2017-03-27 | $5.09 | $5.16 | $5.05 | $5.16 | $206.40 | 41,725 |
| 2017-03-24 | $5.16 | $5.20 | $5.13 | $5.20 | $208.00 | 28,576 |
| 2017-03-23 | $5.17 | $5.18 | $5.12 | $5.14 | $205.60 | 34,268 |
| 2017-03-22 | $5.16 | $5.23 | $5.06 | $5.22 | $208.80 | 74,960 |
| 2017-03-21 | $5.34 | $5.36 | $5.18 | $5.22 | $208.80 | 47,227 |
| 2017-03-20 | $5.30 | $5.38 | $5.28 | $5.32 | $212.98 | 25,462 |
| 2017-03-17 | $5.43 | $5.43 | $5.35 | $5.37 | $214.80 | 21,082 |
| 2017-03-16 | $5.41 | $5.41 | $5.31 | $5.39 | $215.60 | 111,276 |
| 2017-03-15 | $5.36 | $5.42 | $5.31 | $5.39 | $215.60 | 57,793 |
| 2017-03-14 | $5.23 | $5.29 | $5.16 | $5.27 | $210.80 | 89,641 |
| 2017-03-13 | $5.33 | $5.38 | $5.30 | $5.34 | $213.60 | 52,702 |
| 2017-03-10 | $5.52 | $5.52 | $5.33 | $5.35 | $214.00 | 85,454 |
| 2017-03-09 | $5.53 | $5.56 | $5.37 | $5.52 | $220.80 | 158,812 |
| 2017-03-08 | $5.93 | $5.99 | $5.59 | $5.61 | $224.40 | 178,129 |
| 2017-03-07 | $6.10 | $6.11 | $6.02 | $6.02 | $240.80 | 23,690 |
| 2017-03-06 | $6.07 | $6.09 | $6.02 | $6.05 | $242.00 | 31,252 |
| 2017-03-03 | $5.99 | $6.06 | $5.98 | $6.05 | $242.00 | 36,875 |
| 2017-03-02 | $6.00 | $6.05 | $5.96 | $5.98 | $239.20 | 140,587 |
| 2017-03-01 | $6.18 | $6.20 | $6.10 | $6.10 | $244.00 | 60,594 |
| 2017-02-28 | $6.08 | $6.15 | $6.04 | $6.14 | $245.60 | 97,133 |
| 2017-02-27 | $6.21 | $6.22 | $6.14 | $6.16 | $246.40 | 40,731 |
| 2017-02-24 | $6.14 | $6.19 | $6.13 | $6.15 | $246.00 | 23,335 |
| 2017-02-23 | $6.24 | $6.27 | $6.18 | $6.20 | $248.00 | 80,304 |
| 2017-02-22 | $6.10 | $6.11 | $6.07 | $6.10 | $244.00 | 69,569 |
| 2017-02-21 | $6.27 | $6.28 | $6.19 | $6.20 | $248.00 | 119,691 |
| 2017-02-17 | $6.07 | $6.13 | $6.06 | $6.12 | $244.80 | 33,330 |
| 2017-02-16 | $6.14 | $6.15 | $6.04 | $6.14 | $245.60 | 57,030 |
| 2017-02-15 | $6.07 | $6.15 | $6.07 | $6.10 | $244.00 | 54,174 |
| 2017-02-14 | $6.17 | $6.18 | $6.09 | $6.12 | $244.80 | 58,785 |
| 2017-02-13 | $6.11 | $6.12 | $6.06 | $6.09 | $243.60 | 66,190 |
| 2017-02-10 | $6.21 | $6.23 | $6.17 | $6.19 | $247.60 | 124,418 |
| 2017-02-09 | $6.12 | $6.13 | $6.05 | $6.10 | $244.00 | 54,978 |
| 2017-02-08 | $5.97 | $6.08 | $5.92 | $6.03 | $241.20 | 54,922 |
| 2017-02-07 | $6.00 | $6.04 | $5.98 | $6.03 | $241.20 | 133,801 |
| 2017-02-06 | $6.19 | $6.21 | $6.09 | $6.11 | $244.40 | 54,945 |
| 2017-02-03 | $6.16 | $6.26 | $6.16 | $6.21 | $248.40 | 57,867 |
| 2017-02-02 | $6.24 | $6.25 | $6.15 | $6.20 | $248.00 | 65,718 |
| 2017-02-01 | $6.14 | $6.22 | $6.08 | $6.18 | $247.20 | 95,848 |
| 2017-01-31 | $6.13 | $6.19 | $6.06 | $6.06 | $242.40 | 70,736 |
| 2017-01-30 | $6.10 | $6.10 | $6.04 | $6.09 | $243.60 | 55,516 |
| 2017-01-27 | $6.15 | $6.16 | $6.05 | $6.14 | $245.60 | 54,664 |
| 2017-01-26 | $6.16 | $6.25 | $6.15 | $6.22 | $248.80 | 96,617 |
| 2017-01-25 | $6.04 | $6.17 | $6.04 | $6.09 | $243.60 | 50,045 |
| 2017-01-24 | $6.11 | $6.19 | $6.10 | $6.11 | $244.40 | 65,304 |
| 2017-01-23 | $6.00 | $6.12 | $6.00 | $6.08 | $243.20 | 34,403 |
| 2017-01-20 | $6.17 | $6.20 | $6.12 | $6.12 | $244.80 | 70,554 |
| 2017-01-19 | $6.06 | $6.09 | $5.96 | $6.01 | $240.40 | 56,064 |
| 2017-01-18 | $5.99 | $6.12 | $5.95 | $6.01 | $240.40 | 99,275 |
| 2017-01-17 | $6.27 | $6.28 | $6.13 | $6.13 | $245.20 | 45,188 |
| 2017-01-13 | $6.16 | $6.23 | $6.12 | $6.15 | $246.00 | 32,760 |
| 2017-01-12 | $6.29 | $6.30 | $6.20 | $6.23 | $249.00 | 58,652 |
| 2017-01-11 | $6.04 | $6.21 | $5.94 | $6.14 | $245.60 | 84,465 |
| 2017-01-10 | $6.10 | $6.11 | $5.93 | $5.94 | $237.60 | 82,682 |
| 2017-01-09 | $6.22 | $6.22 | $6.05 | $6.06 | $242.40 | 78,180 |
| 2017-01-06 | $6.36 | $6.41 | $6.28 | $6.32 | $252.60 | 29,472 |
| 2017-01-05 | $6.32 | $6.39 | $6.19 | $6.33 | $253.00 | 49,579 |
| 2017-01-04 | $6.14 | $6.28 | $6.10 | $6.25 | $250.00 | 48,093 |
| 2017-01-03 | $6.52 | $6.53 | $6.10 | $6.15 | $246.00 | 124,318 |
| 2016-12-30 | $6.29 | $6.34 | $6.29 | $6.33 | $253.20 | 33,166 |
| 2016-12-29 | $6.36 | $6.40 | $6.32 | $6.33 | $253.20 | 38,348 |
| 2016-12-28 | $6.38 | $6.43 | $6.35 | $6.36 | $254.40 | 53,285 |
| 2016-12-27 | $6.30 | $6.39 | $6.29 | $6.35 | $254.00 | 49,515 |
| 2016-12-23 | $6.16 | $6.24 | $6.16 | $6.22 | $248.80 | 27,518 |
| 2016-12-22 | $6.19 | $6.26 | $6.16 | $6.16 | $246.40 | 27,950 |
| 2016-12-21 | $6.32 | $6.32 | $6.13 | $6.15 | $246.00 | 36,680 |
| 2016-12-20 | $6.32 | $6.36 | $6.26 | $6.28 | $251.20 | 44,275 |
| 2016-12-19 | $6.20 | $6.29 | $6.19 | $6.22 | $248.80 | 41,628 |
| 2016-12-16 | $6.16 | $6.25 | $6.14 | $6.23 | $249.20 | 54,514 |
| 2016-12-15 | $6.00 | $6.18 | $5.98 | $6.12 | $244.80 | 54,979 |
| 2016-12-14 | $6.26 | $6.35 | $6.06 | $6.07 | $242.80 | 89,459 |
| 2016-12-13 | $6.39 | $6.41 | $6.28 | $6.34 | $253.60 | 67,033 |
| 2016-12-12 | $6.47 | $6.49 | $6.24 | $6.27 | $250.80 | 187,099 |
| 2016-12-09 | $6.17 | $6.18 | $6.13 | $6.17 | $246.80 | 64,135 |
| 2016-12-08 | $5.99 | $6.10 | $5.92 | $6.07 | $242.80 | 89,866 |
| 2016-12-07 | $5.98 | $6.03 | $5.92 | $5.95 | $238.00 | 53,572 |
| 2016-12-06 | $6.02 | $6.10 | $5.98 | $6.06 | $242.40 | 89,219 |
| 2016-12-05 | $6.28 | $6.29 | $6.09 | $6.11 | $244.40 | 87,606 |
| 2016-12-02 | $6.15 | $6.20 | $6.09 | $6.19 | $247.60 | 87,465 |
| 2016-12-01 | $6.08 | $6.22 | $6.04 | $6.08 | $243.20 | 195,801 |
| 2016-11-30 | $5.72 | $5.94 | $5.71 | $5.82 | $232.80 | 206,919 |
| 2016-11-29 | $5.37 | $5.45 | $5.33 | $5.39 | $215.60 | 77,370 |
| 2016-11-28 | $5.60 | $5.69 | $5.53 | $5.55 | $222.00 | 56,969 |
| 2016-11-25 | $5.63 | $5.64 | $5.50 | $5.56 | $222.40 | 34,458 |
| 2016-11-23 | $5.66 | $5.82 | $5.65 | $5.72 | $228.80 | 84,986 |
| 2016-11-22 | $5.78 | $5.83 | $5.62 | $5.71 | $228.40 | 50,364 |
| 2016-11-21 | $5.74 | $5.85 | $5.72 | $5.79 | $231.60 | 79,000 |
| 2016-11-18 | $5.47 | $5.57 | $5.41 | $5.54 | $221.60 | 75,059 |
| 2016-11-17 | $5.57 | $5.62 | $5.38 | $5.39 | $215.60 | 72,641 |
| 2016-11-16 | $5.49 | $5.63 | $5.43 | $5.47 | $218.80 | 62,390 |
| 2016-11-15 | $5.41 | $5.58 | $5.40 | $5.55 | $222.00 | 88,106 |
| 2016-11-14 | $5.22 | $5.29 | $5.10 | $5.26 | $210.40 | 103,478 |
| 2016-11-11 | $5.27 | $5.28 | $5.20 | $5.22 | $208.80 | 90,417 |
| 2016-11-10 | $5.39 | $5.47 | $5.36 | $5.37 | $214.80 | 49,678 |
| 2016-11-09 | $5.42 | $5.58 | $5.37 | $5.52 | $220.80 | 68,944 |
| 2016-11-08 | $5.37 | $5.48 | $5.35 | $5.41 | $216.40 | 53,998 |
| 2016-11-07 | $5.37 | $5.41 | $5.29 | $5.41 | $216.40 | 47,471 |
| 2016-11-04 | $5.30 | $5.39 | $5.22 | $5.29 | $211.60 | 90,010 |
| 2016-11-03 | $5.45 | $5.47 | $5.30 | $5.31 | $212.40 | 112,107 |
| 2016-11-02 | $5.51 | $5.55 | $5.37 | $5.45 | $218.00 | 80,999 |
| 2016-11-01 | $5.68 | $5.70 | $5.55 | $5.63 | $225.20 | 40,753 |
| 2016-10-31 | $5.80 | $5.82 | $5.60 | $5.60 | $224.00 | 103,547 |
| 2016-10-28 | $5.96 | $6.03 | $5.85 | $5.90 | $236.00 | 42,847 |
| 2016-10-27 | $6.03 | $6.08 | $5.99 | $6.03 | $241.20 | 24,969 |
| 2016-10-26 | $5.95 | $6.11 | $5.90 | $5.96 | $238.40 | 64,968 |
| 2016-10-25 | $6.13 | $6.18 | $6.04 | $6.06 | $242.40 | 45,418 |
| 2016-10-24 | $6.11 | $6.19 | $6.03 | $6.19 | $247.60 | 36,167 |
| 2016-10-21 | $6.18 | $6.23 | $6.13 | $6.23 | $249.20 | 21,916 |
| 2016-10-20 | $6.19 | $6.25 | $6.15 | $6.18 | $247.20 | 76,667 |
| 2016-10-19 | $6.25 | $6.41 | $6.25 | $6.31 | $252.40 | 80,830 |
| 2016-10-18 | $6.20 | $6.20 | $6.09 | $6.18 | $247.20 | 23,955 |
| 2016-10-17 | $6.14 | $6.17 | $6.05 | $6.13 | $245.20 | 22,935 |
| 2016-10-14 | $6.19 | $6.20 | $6.10 | $6.18 | $247.20 | 42,417 |
| 2016-10-13 | $6.13 | $6.20 | $6.02 | $6.18 | $247.20 | 82,991 |
| 2016-10-12 | $6.15 | $6.18 | $6.10 | $6.16 | $246.40 | 42,353 |
| 2016-10-11 | $6.31 | $6.35 | $6.17 | $6.23 | $249.20 | 110,347 |
| 2016-10-10 | $6.20 | $6.37 | $6.20 | $6.29 | $251.60 | 101,021 |
| 2016-10-07 | $6.19 | $6.20 | $6.04 | $6.06 | $242.40 | 72,043 |
| 2016-10-06 | $6.17 | $6.22 | $6.12 | $6.22 | $248.80 | 88,574 |
| 2016-10-05 | $6.07 | $6.12 | $6.01 | $6.10 | $244.00 | 111,306 |
| 2016-10-04 | $5.99 | $6.00 | $5.90 | $5.92 | $236.80 | 70,818 |
| 2016-10-03 | $5.87 | $5.99 | $5.83 | $5.95 | $238.00 | 70,780 |
| 2016-09-30 | $5.85 | $5.87 | $5.78 | $5.83 | $233.20 | 84,510 |
| 2016-09-29 | $5.75 | $5.88 | $5.70 | $5.76 | $230.40 | 97,550 |
| 2016-09-28 | $5.49 | $5.79 | $5.36 | $5.67 | $226.80 | 142,096 |
| 2016-09-27 | $5.42 | $5.48 | $5.33 | $5.40 | $216.00 | 82,686 |
| 2016-09-26 | $5.52 | $5.63 | $5.50 | $5.54 | $221.60 | 68,421 |
| 2016-09-23 | $5.64 | $5.68 | $5.36 | $5.44 | $217.60 | 90,966 |
| 2016-09-22 | $5.68 | $5.71 | $5.62 | $5.64 | $225.60 | 74,390 |
| 2016-09-21 | $5.49 | $5.59 | $5.47 | $5.57 | $222.80 | 88,833 |
| 2016-09-20 | $5.27 | $5.44 | $5.24 | $5.39 | $215.60 | 81,446 |
| 2016-09-19 | $5.34 | $5.47 | $5.32 | $5.33 | $213.20 | 64,951 |
| 2016-09-16 | $5.30 | $5.42 | $5.28 | $5.32 | $212.80 | 87,992 |
| 2016-09-15 | $5.41 | $5.50 | $5.33 | $5.42 | $216.80 | 88,323 |
| 2016-09-14 | $5.45 | $5.55 | $5.33 | $5.38 | $215.20 | 115,689 |
| 2016-09-13 | $5.59 | $5.63 | $5.49 | $5.52 | $220.80 | 87,227 |
| 2016-09-12 | $5.52 | $5.75 | $5.50 | $5.69 | $227.60 | 39,731 |
| 2016-09-09 | $5.79 | $5.81 | $5.64 | $5.66 | $226.40 | 79,616 |
| 2016-09-08 | $5.78 | $5.95 | $5.67 | $5.90 | $236.00 | 116,148 |
| 2016-09-07 | $5.57 | $5.65 | $5.50 | $5.63 | $225.20 | 37,431 |
| 2016-09-06 | $5.45 | $5.57 | $5.41 | $5.53 | $221.20 | 39,455 |
| 2016-09-02 | $5.44 | $5.53 | $5.40 | $5.45 | $218.00 | 45,315 |
| 2016-09-01 | $5.41 | $5.46 | $5.28 | $5.36 | $214.40 | 91,118 |
| 2016-08-31 | $5.66 | $5.69 | $5.48 | $5.53 | $221.20 | 73,016 |
| 2016-08-30 | $5.86 | $5.89 | $5.70 | $5.75 | $230.00 | 40,819 |
| 2016-08-29 | $5.78 | $5.87 | $5.77 | $5.82 | $232.80 | 22,445 |
| 2016-08-26 | $5.85 | $6.03 | $5.79 | $5.86 | $234.40 | 42,116 |
| 2016-08-25 | $5.76 | $5.89 | $5.75 | $5.85 | $234.00 | 33,683 |
| 2016-08-24 | $5.85 | $5.90 | $5.73 | $5.78 | $231.20 | 69,038 |
| 2016-08-23 | $5.78 | $6.00 | $5.75 | $5.94 | $237.60 | 66,942 |
| 2016-08-22 | $5.93 | $5.97 | $5.87 | $5.88 | $235.20 | 66,683 |
| 2016-08-19 | $6.09 | $6.11 | $6.02 | $6.08 | $243.20 | 70,953 |
| 2016-08-18 | $5.94 | $6.11 | $5.94 | $6.08 | $243.20 | 102,666 |
| 2016-08-17 | $5.83 | $5.90 | $5.72 | $5.88 | $235.20 | 79,589 |
| 2016-08-16 | $5.79 | $5.86 | $5.73 | $5.85 | $234.00 | 76,661 |
| 2016-08-15 | $5.71 | $5.80 | $5.67 | $5.79 | $231.60 | 65,934 |
| 2016-08-12 | $5.54 | $5.64 | $5.50 | $5.62 | $224.80 | 80,464 |
| 2016-08-11 | $5.28 | $5.54 | $5.25 | $5.46 | $218.40 | 97,963 |
| 2016-08-10 | $5.43 | $5.49 | $5.20 | $5.21 | $208.40 | 76,708 |
| 2016-08-09 | $5.50 | $5.53 | $5.37 | $5.41 | $216.40 | 46,628 |
| 2016-08-08 | $5.42 | $5.52 | $5.40 | $5.43 | $217.20 | 67,495 |
| 2016-08-05 | $5.26 | $5.30 | $5.15 | $5.30 | $212.00 | 51,377 |
| 2016-08-04 | $5.10 | $5.31 | $5.06 | $5.26 | $210.40 | 80,453 |
| 2016-08-03 | $4.98 | $5.17 | $4.88 | $5.13 | $205.20 | 159,114 |
| 2016-08-02 | $5.08 | $5.11 | $4.88 | $4.96 | $198.40 | 112,475 |
| 2016-08-01 | $5.12 | $5.13 | $4.97 | $4.97 | $198.80 | 126,412 |
| 2016-07-29 | $5.10 | $5.25 | $5.07 | $5.23 | $209.20 | 84,621 |
| 2016-07-28 | $5.27 | $5.31 | $5.14 | $5.15 | $206.00 | 63,191 |
| 2016-07-27 | $5.40 | $5.44 | $5.22 | $5.31 | $212.40 | 95,259 |
| 2016-07-26 | $5.40 | $5.46 | $5.37 | $5.38 | $215.20 | 76,628 |
| 2016-07-25 | $5.48 | $5.51 | $5.41 | $5.46 | $218.40 | 69,638 |
| 2016-07-22 | $5.66 | $5.67 | $5.54 | $5.65 | $226.00 | 86,216 |
| 2016-07-21 | $5.77 | $5.83 | $5.66 | $5.67 | $226.80 | 42,166 |
| 2016-07-20 | $5.71 | $5.88 | $5.67 | $5.79 | $231.60 | 60,880 |
| 2016-07-19 | $5.85 | $5.87 | $5.78 | $5.79 | $231.60 | 38,790 |
| 2016-07-18 | $5.80 | $5.88 | $5.78 | $5.85 | $234.00 | 51,999 |
| 2016-07-15 | $5.95 | $6.00 | $5.87 | $5.93 | $237.20 | 37,716 |
| 2016-07-14 | $5.90 | $5.95 | $5.83 | $5.89 | $235.60 | 35,016 |
| 2016-07-13 | $5.96 | $6.02 | $5.77 | $5.84 | $233.60 | 85,991 |
| 2016-07-12 | $6.00 | $6.09 | $5.88 | $6.04 | $241.60 | 90,289 |
| 2016-07-11 | $5.92 | $5.95 | $5.76 | $5.77 | $230.80 | 59,554 |
| 2016-07-08 | $5.96 | $5.97 | $5.80 | $5.86 | $234.40 | 80,026 |
| 2016-07-07 | $6.24 | $6.25 | $5.81 | $5.87 | $234.80 | 145,017 |
| 2016-07-06 | $5.94 | $6.19 | $5.91 | $6.13 | $245.20 | 73,130 |
| 2016-07-05 | $6.11 | $6.13 | $5.95 | $6.04 | $241.60 | 89,497 |
| 2016-07-01 | $6.21 | $6.39 | $6.20 | $6.38 | $255.20 | 47,000 |
| 2016-06-30 | $6.33 | $6.41 | $6.22 | $6.25 | $250.00 | 53,804 |
| 2016-06-29 | $6.26 | $6.53 | $6.24 | $6.41 | $256.40 | 76,887 |
| 2016-06-28 | $6.16 | $6.20 | $6.03 | $6.20 | $248.00 | 72,237 |
| 2016-06-27 | $6.03 | $6.04 | $5.85 | $6.00 | $240.00 | 66,172 |
| 2016-06-24 | $6.12 | $6.26 | $6.10 | $6.16 | $246.40 | 106,287 |
| 2016-06-23 | $6.49 | $6.54 | $6.39 | $6.52 | $260.80 | 43,648 |
| 2016-06-22 | $6.54 | $6.57 | $6.25 | $6.38 | $255.20 | 55,915 |
| 2016-06-21 | $6.39 | $6.50 | $6.33 | $6.47 | $258.80 | 47,506 |
| 2016-06-20 | $6.42 | $6.51 | $6.37 | $6.47 | $258.80 | 62,571 |
| 2016-06-17 | $6.17 | $6.31 | $6.13 | $6.30 | $252.00 | 57,354 |
| 2016-06-16 | $6.14 | $6.14 | $5.92 | $5.95 | $238.00 | 101,710 |
| 2016-06-15 | $6.25 | $6.39 | $6.15 | $6.18 | $247.20 | 63,329 |
| 2016-06-14 | $6.35 | $6.40 | $6.31 | $6.35 | $254.00 | 36,070 |
| 2016-06-13 | $6.34 | $6.50 | $6.34 | $6.38 | $255.20 | 41,706 |
| 2016-06-10 | $6.58 | $6.62 | $6.44 | $6.46 | $258.40 | 53,464 |
| 2016-06-09 | $6.69 | $6.77 | $6.68 | $6.73 | $269.20 | 51,247 |
| 2016-06-08 | $6.77 | $6.85 | $6.72 | $6.84 | $273.60 | 75,018 |
| 2016-06-07 | $6.60 | $6.70 | $6.59 | $6.69 | $267.60 | 55,406 |
| 2016-06-06 | $6.56 | $6.60 | $6.47 | $6.56 | $262.40 | 54,620 |
| 2016-06-03 | $6.46 | $6.47 | $6.35 | $6.43 | $257.20 | 37,333 |
| 2016-06-02 | $6.32 | $6.52 | $6.31 | $6.46 | $258.40 | 61,246 |
| 2016-06-01 | $6.30 | $6.50 | $6.25 | $6.50 | $260.00 | 55,172 |
| 2016-05-31 | $6.52 | $6.63 | $6.41 | $6.43 | $257.20 | 66,705 |
| 2016-05-27 | $6.42 | $6.53 | $6.39 | $6.52 | $260.80 | 28,449 |
| 2016-05-26 | $6.61 | $6.62 | $6.48 | $6.49 | $259.60 | 46,039 |
| 2016-05-25 | $6.48 | $6.57 | $6.39 | $6.56 | $262.40 | 63,099 |
| 2016-05-24 | $6.30 | $6.42 | $6.28 | $6.40 | $256.00 | 50,412 |
| 2016-05-23 | $6.18 | $6.30 | $6.16 | $6.29 | $251.60 | 34,074 |
| 2016-05-20 | $6.38 | $6.43 | $6.26 | $6.32 | $252.80 | 44,418 |
| 2016-05-19 | $6.22 | $6.38 | $6.14 | $6.37 | $254.80 | 54,064 |
| 2016-05-18 | $6.42 | $6.52 | $6.32 | $6.33 | $253.20 | 59,721 |
| 2016-05-17 | $6.37 | $6.47 | $6.33 | $6.46 | $258.40 | 63,593 |
| 2016-05-16 | $6.31 | $6.39 | $6.27 | $6.37 | $254.80 | 88,915 |
| 2016-05-13 | $6.07 | $6.13 | $6.04 | $6.09 | $243.60 | 34,158 |
| 2016-05-12 | $6.20 | $6.21 | $6.02 | $6.15 | $246.00 | 76,997 |
| 2016-05-11 | $5.77 | $6.13 | $5.75 | $6.07 | $242.80 | 105,639 |
| 2016-05-10 | $5.70 | $5.85 | $5.68 | $5.84 | $233.60 | 47,412 |
| 2016-05-09 | $5.77 | $5.78 | $5.62 | $5.64 | $225.60 | 65,494 |
| 2016-05-06 | $5.70 | $5.93 | $5.69 | $5.80 | $232.00 | 35,025 |
| 2016-05-05 | $5.99 | $6.00 | $5.71 | $5.77 | $230.80 | 56,379 |
| 2016-05-04 | $5.77 | $5.86 | $5.59 | $5.70 | $228.00 | 49,799 |
| 2016-05-03 | $5.76 | $5.76 | $5.62 | $5.67 | $226.80 | 77,567 |
| 2016-05-02 | $6.01 | $6.01 | $5.82 | $5.87 | $234.80 | 43,046 |
| 2016-04-29 | $6.14 | $6.21 | $5.96 | $6.05 | $242.00 | 164,817 |
| 2016-04-28 | $5.97 | $6.09 | $5.94 | $6.01 | $240.40 | 61,361 |
| 2016-04-27 | $5.89 | $6.00 | $5.71 | $5.96 | $238.40 | 100,308 |
| 2016-04-26 | $5.68 | $5.79 | $5.65 | $5.76 | $230.40 | 39,606 |
| 2016-04-25 | $5.75 | $5.78 | $5.55 | $5.59 | $223.60 | 46,371 |
| 2016-04-22 | $5.71 | $5.82 | $5.70 | $5.73 | $229.20 | 52,127 |
| 2016-04-21 | $5.69 | $5.75 | $5.63 | $5.68 | $227.20 | 62,392 |
| 2016-04-20 | $5.40 | $5.80 | $5.36 | $5.71 | $228.40 | 101,577 |
| 2016-04-19 | $5.40 | $5.57 | $5.39 | $5.50 | $220.00 | 81,502 |
| 2016-04-18 | $5.13 | $5.41 | $5.11 | $5.35 | $214.00 | 90,030 |
| 2016-04-15 | $5.49 | $5.50 | $5.38 | $5.47 | $218.80 | 64,789 |
| 2016-04-14 | $5.65 | $5.72 | $5.57 | $5.62 | $224.80 | 46,241 |
| 2016-04-13 | $5.60 | $5.73 | $5.54 | $5.62 | $224.80 | 88,357 |
| 2016-04-12 | $5.45 | $5.68 | $5.42 | $5.62 | $224.80 | 107,301 |
| 2016-04-11 | $5.41 | $5.48 | $5.33 | $5.38 | $215.20 | 107,326 |
| 2016-04-08 | $5.39 | $5.41 | $5.25 | $5.30 | $212.00 | 124,939 |
| 2016-04-07 | $5.12 | $5.15 | $5.00 | $5.10 | $204.00 | 38,441 |
| 2016-04-06 | $5.03 | $5.19 | $4.99 | $5.17 | $206.80 | 68,596 |
| 2016-04-05 | $4.83 | $4.92 | $4.79 | $4.88 | $195.20 | 56,280 |
| 2016-04-04 | $4.94 | $5.03 | $4.85 | $4.87 | $194.80 | 87,860 |
| 2016-04-01 | $4.95 | $5.02 | $4.93 | $4.95 | $198.00 | 66,537 |
| 2016-03-31 | $5.09 | $5.25 | $5.08 | $5.12 | $204.80 | 40,712 |
| 2016-03-30 | $5.27 | $5.36 | $5.09 | $5.12 | $204.80 | 41,332 |
| 2016-03-29 | $5.09 | $5.17 | $5.05 | $5.17 | $206.80 | 45,209 |
| 2016-03-28 | $5.28 | $5.31 | $5.19 | $5.27 | $210.80 | 28,459 |
| 2016-03-24 | $5.16 | $5.33 | $5.13 | $5.30 | $212.00 | 82,239 |
| 2016-03-23 | $5.55 | $5.57 | $5.36 | $5.36 | $214.40 | 60,668 |
| 2016-03-22 | $5.60 | $5.72 | $5.56 | $5.66 | $226.40 | 60,386 |
| 2016-03-21 | $5.63 | $5.69 | $5.56 | $5.69 | $227.60 | 80,135 |
| 2016-03-18 | $5.76 | $5.85 | $5.62 | $5.66 | $226.40 | 74,446 |
| 2016-03-17 | $5.58 | $5.70 | $5.57 | $5.64 | $225.60 | 93,213 |
| 2016-03-16 | $5.38 | $5.52 | $5.38 | $5.46 | $218.40 | 68,401 |
| 2016-03-15 | $5.30 | $5.31 | $5.20 | $5.25 | $210.00 | 67,735 |
| 2016-03-14 | $5.31 | $5.43 | $5.26 | $5.40 | $216.00 | 95,226 |
| 2016-03-11 | $5.51 | $5.58 | $5.41 | $5.48 | $219.20 | 98,427 |
| 2016-03-10 | $5.39 | $5.44 | $5.27 | $5.40 | $216.00 | 45,565 |
| 2016-03-09 | $5.41 | $5.52 | $5.36 | $5.43 | $217.20 | 98,424 |
| 2016-03-08 | $5.39 | $5.39 | $5.19 | $5.27 | $210.80 | 111,404 |
| 2016-03-07 | $5.22 | $5.51 | $5.22 | $5.44 | $217.60 | 160,318 |
| 2016-03-04 | $5.04 | $5.18 | $4.98 | $5.17 | $206.80 | 98,659 |
| 2016-03-03 | $4.90 | $5.07 | $4.88 | $4.97 | $198.80 | 67,208 |
| 2016-03-02 | $4.85 | $5.01 | $4.83 | $4.98 | $199.20 | 94,506 |
| 2016-03-01 | $4.82 | $4.98 | $4.76 | $4.91 | $196.40 | 57,342 |
| 2016-02-29 | $4.83 | $4.86 | $4.73 | $4.82 | $192.80 | 61,530 |
| 2016-02-26 | $4.95 | $4.96 | $4.66 | $4.74 | $189.60 | 99,868 |
| 2016-02-25 | $4.72 | $4.88 | $4.58 | $4.81 | $192.40 | 45,296 |
| 2016-02-24 | $4.48 | $4.81 | $4.45 | $4.77 | $190.80 | 111,891 |
| 2016-02-23 | $4.71 | $4.71 | $4.57 | $4.62 | $184.80 | 76,034 |
| 2016-02-22 | $4.81 | $4.85 | $4.75 | $4.79 | $191.60 | 45,586 |
| 2016-02-19 | $4.53 | $4.65 | $4.53 | $4.63 | $185.20 | 72,535 |
| 2016-02-18 | $4.97 | $4.99 | $4.61 | $4.69 | $187.60 | 94,401 |
| 2016-02-17 | $4.60 | $4.85 | $4.53 | $4.84 | $193.60 | 118,771 |
| 2016-02-16 | $4.73 | $4.73 | $4.50 | $4.60 | $184.00 | 70,533 |
| 2016-02-12 | $4.59 | $4.66 | $4.49 | $4.54 | $181.60 | 73,058 |
| 2016-02-11 | $4.40 | $4.55 | $4.30 | $4.48 | $179.20 | 124,037 |
| 2016-02-10 | $4.42 | $4.62 | $4.40 | $4.47 | $178.60 | 81,889 |
| 2016-02-09 | $4.64 | $4.69 | $4.44 | $4.51 | $180.40 | 122,471 |
| 2016-02-08 | $4.69 | $4.79 | $4.61 | $4.71 | $188.40 | 83,011 |
| 2016-02-05 | $4.82 | $4.94 | $4.73 | $4.81 | $192.40 | 74,610 |
| 2016-02-04 | $5.14 | $5.20 | $4.83 | $4.89 | $195.60 | 78,934 |
| 2016-02-03 | $4.80 | $5.05 | $4.65 | $4.98 | $199.20 | 153,364 |
| 2016-02-02 | $4.64 | $4.75 | $4.55 | $4.64 | $185.60 | 98,081 |
| 2016-02-01 | $4.93 | $4.97 | $4.80 | $4.86 | $194.40 | 86,128 |
| 2016-01-29 | $5.18 | $5.22 | $4.94 | $5.12 | $204.80 | 64,233 |
| 2016-01-28 | $5.15 | $5.17 | $4.91 | $5.09 | $203.60 | 137,353 |
| 2016-01-27 | $4.68 | $5.00 | $4.66 | $4.79 | $191.60 | 172,218 |
| 2016-01-26 | $4.65 | $4.91 | $4.61 | $4.66 | $186.40 | 123,015 |
| 2016-01-25 | $4.62 | $4.78 | $4.49 | $4.51 | $180.40 | 145,483 |
| 2016-01-22 | $4.82 | $4.85 | $4.59 | $4.83 | $193.20 | 297,034 |
| 2016-01-21 | $5.42 | $5.42 | $4.47 | $4.57 | $182.80 | 926,385 |
| 2016-01-20 | $5.50 | $5.64 | $5.31 | $5.51 | $220.40 | 172,930 |
| 2016-01-19 | $5.60 | $5.61 | $5.42 | $5.58 | $223.20 | 110,503 |
| 2016-01-15 | $5.24 | $5.72 | $5.21 | $5.61 | $224.40 | 203,007 |
| 2016-01-14 | $5.41 | $5.60 | $5.33 | $5.49 | $219.60 | 98,639 |
| 2016-01-13 | $5.50 | $5.54 | $5.25 | $5.31 | $212.40 | 174,744 |
| 2016-01-12 | $5.48 | $5.48 | $5.13 | $5.40 | $216.03 | 201,332 |
| 2016-01-11 | $5.61 | $5.63 | $5.30 | $5.35 | $214.00 | 154,147 |
| 2016-01-08 | $5.79 | $5.80 | $5.64 | $5.67 | $226.80 | 121,226 |
| 2016-01-07 | $5.75 | $5.88 | $5.71 | $5.78 | $231.20 | 155,532 |
| 2016-01-06 | $5.92 | $6.00 | $5.79 | $5.88 | $235.20 | 190,538 |
| 2016-01-05 | $6.12 | $6.17 | $6.07 | $6.12 | $244.80 | 80,385 |
| 2016-01-04 | $6.41 | $6.52 | $6.12 | $6.26 | $250.40 | 94,192 |
| 2015-12-31 | $6.20 | $6.43 | $6.17 | $6.23 | $249.20 | 75,151 |
| 2015-12-30 | $6.30 | $6.34 | $6.21 | $6.25 | $250.00 | 62,253 |
| 2015-12-29 | $6.46 | $6.55 | $6.44 | $6.48 | $259.20 | 61,675 |
| 2015-12-28 | $6.38 | $6.39 | $6.28 | $6.35 | $254.00 | 81,950 |
| 2015-12-24 | $6.53 | $6.54 | $6.46 | $6.51 | $260.40 | 24,939 |
| 2015-12-23 | $6.34 | $6.55 | $6.31 | $6.51 | $260.40 | 134,140 |
| 2015-12-22 | $6.04 | $6.22 | $6.04 | $6.19 | $247.60 | 86,451 |
| 2015-12-21 | $6.05 | $6.10 | $6.01 | $6.08 | $243.20 | 74,336 |
| 2015-12-18 | $6.15 | $6.25 | $6.07 | $6.12 | $244.80 | 117,950 |
| 2015-12-17 | $6.21 | $6.22 | $6.11 | $6.14 | $245.60 | 81,087 |
| 2015-12-16 | $6.40 | $6.45 | $6.17 | $6.26 | $250.40 | 125,688 |
| 2015-12-15 | $6.47 | $6.66 | $6.40 | $6.51 | $260.40 | 100,886 |
| 2015-12-14 | $6.31 | $6.48 | $6.26 | $6.39 | $255.60 | 114,543 |
| 2015-12-11 | $6.44 | $6.47 | $6.33 | $6.40 | $256.00 | 148,461 |
| 2015-12-10 | $6.53 | $6.62 | $6.46 | $6.50 | $260.00 | 109,652 |
| 2015-12-09 | $6.78 | $6.98 | $6.54 | $6.64 | $265.60 | 114,730 |
| 2015-12-08 | $6.60 | $6.90 | $6.55 | $6.71 | $268.40 | 144,849 |
| 2015-12-07 | $6.93 | $6.96 | $6.66 | $6.73 | $269.20 | 236,596 |
| 2015-12-04 | $7.22 | $7.31 | $7.14 | $7.22 | $288.80 | 67,506 |
| 2015-12-03 | $7.32 | $7.55 | $7.23 | $7.43 | $297.20 | 71,169 |
| 2015-12-02 | $7.40 | $7.57 | $7.17 | $7.24 | $289.60 | 88,227 |
| 2015-12-01 | $7.51 | $7.62 | $7.45 | $7.49 | $299.60 | 54,672 |
| 2015-11-30 | $7.71 | $7.73 | $7.50 | $7.52 | $300.80 | 53,480 |
| 2015-11-27 | $7.65 | $7.67 | $7.61 | $7.63 | $305.20 | 23,143 |
| 2015-11-25 | $7.67 | $7.84 | $7.58 | $7.82 | $312.80 | 45,597 |
| 2015-11-24 | $7.81 | $7.90 | $7.66 | $7.79 | $311.60 | 72,953 |
| 2015-11-23 | $7.50 | $7.75 | $7.49 | $7.59 | $303.60 | 94,704 |
| 2015-11-20 | $7.55 | $7.75 | $7.49 | $7.54 | $301.60 | 168,303 |
| 2015-11-19 | $7.56 | $7.63 | $7.50 | $7.56 | $302.40 | 169,322 |
| 2015-11-18 | $7.68 | $7.73 | $7.48 | $7.61 | $304.40 | 74,589 |
| 2015-11-17 | $7.71 | $7.75 | $7.57 | $7.63 | $305.20 | 78,161 |
| 2015-11-16 | $7.61 | $7.89 | $7.48 | $7.86 | $314.40 | 109,266 |
| 2015-11-13 | $7.75 | $7.77 | $7.53 | $7.64 | $305.60 | 121,977 |
| 2015-11-12 | $7.90 | $8.03 | $7.82 | $7.86 | $314.40 | 144,188 |
| 2015-11-11 | $8.28 | $8.30 | $8.02 | $8.10 | $324.00 | 81,073 |
| 2015-11-10 | $8.27 | $8.42 | $8.26 | $8.27 | $330.80 | 33,146 |
| 2015-11-09 | $8.34 | $8.42 | $8.24 | $8.32 | $332.80 | 42,009 |
| 2015-11-06 | $8.40 | $8.47 | $8.32 | $8.41 | $336.40 | 49,906 |
| 2015-11-05 | $8.55 | $8.68 | $8.47 | $8.53 | $341.20 | 32,693 |
| 2015-11-04 | $8.80 | $8.83 | $8.54 | $8.67 | $346.80 | 51,465 |
| 2015-11-03 | $8.74 | $8.95 | $8.64 | $8.84 | $353.60 | 74,807 |
| 2015-11-02 | $8.59 | $8.68 | $8.51 | $8.56 | $342.40 | 28,312 |
| 2015-10-30 | $8.57 | $8.74 | $8.47 | $8.59 | $343.60 | 53,160 |
| 2015-10-29 | $8.59 | $8.67 | $8.47 | $8.50 | $340.00 | 42,954 |
| 2015-10-28 | $8.25 | $8.70 | $8.22 | $8.57 | $342.80 | 100,852 |
| 2015-10-27 | $8.10 | $8.19 | $8.03 | $8.17 | $326.80 | 70,159 |
| 2015-10-26 | $8.38 | $8.38 | $8.28 | $8.29 | $331.60 | 58,059 |
| 2015-10-23 | $8.39 | $8.51 | $8.33 | $8.44 | $337.60 | 54,034 |
| 2015-10-22 | $8.60 | $8.67 | $8.47 | $8.51 | $340.40 | 40,329 |
| 2015-10-21 | $8.48 | $8.60 | $8.41 | $8.50 | $340.00 | 56,987 |
| 2015-10-20 | $8.61 | $8.72 | $8.52 | $8.63 | $345.20 | 57,052 |
| 2015-10-19 | $8.64 | $8.69 | $8.57 | $8.65 | $346.00 | 62,767 |
| 2015-10-16 | $8.87 | $8.90 | $8.61 | $8.82 | $352.80 | 73,707 |
| 2015-10-15 | $8.57 | $8.80 | $8.50 | $8.75 | $350.00 | 65,522 |
| 2015-10-14 | $8.67 | $8.81 | $8.59 | $8.74 | $349.60 | 45,189 |
| 2015-10-13 | $8.73 | $9.04 | $8.65 | $8.67 | $346.80 | 68,056 |
| 2015-10-12 | $9.30 | $9.30 | $8.78 | $8.83 | $353.20 | 88,940 |
| 2015-10-09 | $9.36 | $9.44 | $9.22 | $9.30 | $372.00 | 64,653 |
| 2015-10-08 | $9.08 | $9.41 | $9.00 | $9.32 | $372.80 | 109,780 |
| 2015-10-07 | $9.24 | $9.31 | $8.90 | $8.99 | $359.60 | 103,124 |
| 2015-10-06 | $8.75 | $9.13 | $8.72 | $9.10 | $364.00 | 178,425 |
| 2015-10-05 | $8.69 | $8.74 | $8.58 | $8.65 | $346.00 | 111,030 |
| 2015-10-02 | $8.25 | $8.56 | $8.19 | $8.50 | $340.00 | 69,959 |
| 2015-10-01 | $8.75 | $8.76 | $8.29 | $8.41 | $336.40 | 73,215 |
| 2015-09-30 | $8.36 | $8.50 | $8.29 | $8.46 | $338.40 | 45,639 |
| 2015-09-29 | $8.37 | $8.47 | $8.31 | $8.34 | $333.60 | 36,032 |
| 2015-09-28 | $8.31 | $8.41 | $8.22 | $8.29 | $331.60 | 44,541 |
| 2015-09-25 | $8.57 | $8.65 | $8.40 | $8.44 | $337.60 | 49,786 |
| 2015-09-24 | $8.25 | $8.43 | $8.22 | $8.40 | $336.00 | 69,999 |
| 2015-09-23 | $8.73 | $8.81 | $8.27 | $8.37 | $334.80 | 100,270 |
| 2015-09-22 | $8.53 | $8.68 | $8.49 | $8.63 | $345.20 | 56,276 |
| 2015-09-21 | $8.67 | $8.79 | $8.55 | $8.71 | $348.40 | 47,452 |
| 2015-09-18 | $8.54 | $8.63 | $8.30 | $8.49 | $339.60 | 102,615 |
| 2015-09-17 | $8.90 | $9.01 | $8.74 | $8.80 | $352.00 | 66,666 |
| 2015-09-16 | $8.64 | $8.97 | $8.61 | $8.88 | $355.20 | 138,409 |
| 2015-09-15 | $8.31 | $8.50 | $8.29 | $8.43 | $337.20 | 52,474 |
| 2015-09-14 | $8.22 | $8.27 | $8.10 | $8.22 | $328.80 | 74,541 |
| 2015-09-11 | $8.30 | $8.49 | $8.20 | $8.35 | $334.00 | 84,272 |
| 2015-09-10 | $8.37 | $8.65 | $8.28 | $8.53 | $341.20 | 115,403 |
| 2015-09-09 | $8.59 | $8.63 | $8.22 | $8.32 | $332.80 | 85,075 |
| 2015-09-08 | $8.52 | $8.72 | $8.28 | $8.63 | $345.20 | 110,192 |
Barclays Bank PLC (OILNF) News Headlines
Recent Barclays Bank PLC (OILNF) News
Similar Companies to Barclays Bank PLC (OILNF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |