Precision Drilling Corp (PDS) Exchange: NYSE
Data as of May 10, 2024
$71.55 ($-2.76) -3.71%
Precision Drilling Corp - Daily Information
Click for more stock information on Precision Drilling Corp.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $74.40 |
| Previous Close | $71.55 |
| High | $74.62 |
| Low | $71.34 |
| Adjusted Open | $74.40 |
| Previous Adjusted Close | $71.55 |
| Adjusted High | $74.62 |
| Adjusted Low | $71.34 |
About Precision Drilling Corp (PDS)
Precision Drilling Corp (PDS) is one of the world's biggest global drilling organizations aimed at delivering safe, exact and capable drilling services to the market. Founded in 1951, the company has established a balanced portfolio of operations in North America and the Middle East. Since its beginnings, Precision Drilling Corp has grown considerably, not just expanding but also introducing new technologies to the market in order to optimize their drilling services. Currently, they hold a strong reputation and they continue to increase the efficiency and safety of their operations, with the aim of becoming one of the most trusted and respected drilling partners around the world.
Invest in Precision Drilling Corp (PDS)
Historical Stock Data for Precision Drilling Corp (PDS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $74.40 | $74.62 | $71.34 | $71.55 | $71.55 | 56,341 |
| 2024-05-09 | $72.97 | $74.41 | $72.97 | $74.31 | $74.31 | 121,758 |
| 2024-05-08 | $72.16 | $73.21 | $71.93 | $72.92 | $72.92 | 101,164 |
| 2024-05-07 | $72.42 | $73.50 | $72.34 | $72.78 | $72.78 | 45,455 |
| 2024-05-06 | $72.03 | $74.16 | $71.78 | $72.38 | $72.38 | 59,133 |
| 2024-05-03 | $70.65 | $71.36 | $69.72 | $71.12 | $71.12 | 53,543 |
| 2024-05-02 | $69.78 | $70.44 | $69.12 | $69.92 | $69.92 | 67,396 |
| 2024-05-01 | $70.24 | $70.53 | $68.29 | $68.86 | $68.86 | 110,861 |
| 2024-04-30 | $72.66 | $72.66 | $69.97 | $70.18 | $70.18 | 91,840 |
| 2024-04-29 | $72.66 | $73.86 | $72.00 | $73.38 | $73.38 | 81,081 |
| 2024-04-26 | $69.19 | $72.72 | $69.19 | $72.30 | $72.30 | 168,959 |
| 2024-04-25 | $65.98 | $70.41 | $64.73 | $68.78 | $68.78 | 198,707 |
| 2024-04-24 | $68.00 | $68.90 | $67.17 | $67.87 | $67.87 | 88,667 |
| 2024-04-23 | $65.40 | $68.49 | $64.18 | $68.44 | $68.44 | 116,679 |
| 2024-04-22 | $66.43 | $66.95 | $64.93 | $65.83 | $65.83 | 114,470 |
| 2024-04-19 | $67.47 | $67.95 | $66.30 | $66.82 | $66.82 | 61,229 |
| 2024-04-18 | $68.95 | $68.95 | $67.25 | $67.39 | $67.39 | 48,707 |
| 2024-04-17 | $68.30 | $69.36 | $67.12 | $68.23 | $68.23 | 57,018 |
| 2024-04-16 | $68.43 | $68.43 | $67.03 | $68.26 | $68.26 | 83,636 |
| 2024-04-15 | $70.99 | $70.99 | $67.80 | $68.95 | $68.95 | 103,753 |
| 2024-04-12 | $73.73 | $73.87 | $69.86 | $70.66 | $70.66 | 96,906 |
| 2024-04-11 | $75.37 | $75.87 | $73.09 | $73.13 | $73.13 | 96,879 |
| 2024-04-10 | $74.42 | $75.51 | $72.82 | $75.37 | $75.37 | 73,893 |
| 2024-04-09 | $76.87 | $77.21 | $75.30 | $75.52 | $75.52 | 79,805 |
| 2024-04-08 | $76.29 | $76.92 | $75.27 | $76.52 | $76.52 | 67,843 |
| 2024-04-05 | $75.49 | $76.27 | $74.67 | $76.01 | $76.01 | 72,113 |
| 2024-04-04 | $76.49 | $77.14 | $75.07 | $75.13 | $75.13 | 73,112 |
| 2024-04-03 | $71.03 | $76.18 | $71.03 | $76.01 | $76.01 | 156,160 |
| 2024-04-02 | $68.19 | $71.72 | $67.08 | $70.69 | $70.69 | 113,475 |
| 2024-04-01 | $67.60 | $68.02 | $66.52 | $67.72 | $67.72 | 39,316 |
| 2024-03-28 | $67.56 | $68.05 | $67.05 | $67.29 | $67.29 | 38,918 |
| 2024-03-27 | $66.01 | $67.02 | $66.01 | $66.93 | $66.93 | 19,530 |
| 2024-03-26 | $67.31 | $67.31 | $65.66 | $65.95 | $65.95 | 52,557 |
| 2024-03-25 | $64.97 | $67.18 | $64.90 | $66.58 | $66.58 | 40,759 |
| 2024-03-22 | $65.77 | $65.90 | $64.57 | $64.91 | $64.91 | 41,280 |
| 2024-03-21 | $67.22 | $67.54 | $65.89 | $65.98 | $65.98 | 46,976 |
| 2024-03-20 | $66.04 | $67.23 | $64.94 | $67.18 | $67.18 | 71,339 |
| 2024-03-19 | $65.03 | $66.15 | $64.63 | $66.03 | $66.03 | 43,087 |
| 2024-03-18 | $64.71 | $65.98 | $63.53 | $65.04 | $65.04 | 53,787 |
| 2024-03-15 | $63.99 | $65.26 | $63.76 | $64.21 | $64.21 | 45,931 |
| 2024-03-14 | $62.59 | $63.94 | $61.68 | $63.71 | $63.71 | 68,662 |
| 2024-03-13 | $61.93 | $63.20 | $61.93 | $62.28 | $62.28 | 50,935 |
| 2024-03-12 | $62.23 | $62.23 | $60.62 | $61.41 | $61.41 | 51,541 |
| 2024-03-11 | $61.46 | $62.51 | $61.12 | $62.38 | $62.38 | 38,700 |
| 2024-03-08 | $62.88 | $63.47 | $61.74 | $62.23 | $62.23 | 43,094 |
| 2024-03-07 | $62.01 | $63.65 | $62.01 | $63.23 | $63.23 | 48,786 |
| 2024-03-06 | $61.94 | $62.96 | $61.30 | $62.33 | $62.33 | 79,936 |
| 2024-03-05 | $61.05 | $62.26 | $60.84 | $61.19 | $61.19 | 45,778 |
| 2024-03-04 | $60.75 | $62.14 | $60.59 | $60.97 | $60.97 | 93,774 |
| 2024-03-01 | $60.10 | $62.74 | $60.10 | $61.78 | $61.78 | 57,682 |
| 2024-02-29 | $59.36 | $60.44 | $58.87 | $59.49 | $59.49 | 59,168 |
| 2024-02-28 | $60.46 | $60.84 | $59.19 | $59.27 | $59.27 | 56,329 |
| 2024-02-27 | $60.35 | $60.72 | $59.90 | $60.39 | $60.39 | 49,461 |
| 2024-02-26 | $59.43 | $60.54 | $59.06 | $59.93 | $59.93 | 53,467 |
| 2024-02-23 | $59.99 | $60.76 | $59.18 | $59.94 | $59.94 | 49,586 |
| 2024-02-22 | $60.86 | $61.77 | $60.48 | $60.70 | $60.70 | 70,386 |
| 2024-02-21 | $59.42 | $61.83 | $59.42 | $60.39 | $60.39 | 71,518 |
| 2024-02-20 | $62.33 | $62.33 | $59.74 | $59.79 | $59.79 | 96,608 |
| 2024-02-16 | $62.79 | $63.17 | $61.69 | $63.06 | $63.06 | 75,946 |
| 2024-02-15 | $60.48 | $62.97 | $60.48 | $62.68 | $62.68 | 131,732 |
| 2024-02-14 | $61.80 | $62.34 | $60.04 | $60.28 | $60.28 | 87,531 |
| 2024-02-13 | $63.74 | $63.74 | $60.42 | $61.15 | $61.15 | 165,260 |
| 2024-02-12 | $63.39 | $65.38 | $63.39 | $64.26 | $64.26 | 123,814 |
| 2024-02-09 | $64.61 | $64.61 | $63.29 | $63.92 | $63.92 | 100,580 |
| 2024-02-08 | $61.51 | $64.22 | $61.51 | $63.94 | $63.94 | 96,143 |
| 2024-02-07 | $62.61 | $62.61 | $60.08 | $61.66 | $61.66 | 136,361 |
| 2024-02-06 | $65.00 | $65.63 | $61.06 | $62.33 | $62.33 | 327,085 |
| 2024-02-05 | $60.00 | $60.45 | $58.07 | $58.96 | $58.96 | 133,173 |
| 2024-02-02 | $60.28 | $61.00 | $58.90 | $59.56 | $59.56 | 126,516 |
| 2024-02-01 | $62.66 | $63.40 | $60.35 | $60.71 | $60.71 | 77,580 |
| 2024-01-31 | $63.45 | $63.45 | $61.79 | $61.88 | $61.88 | 93,398 |
| 2024-01-30 | $59.85 | $63.39 | $59.56 | $63.20 | $63.20 | 135,761 |
| 2024-01-29 | $60.96 | $61.22 | $59.78 | $61.06 | $61.06 | 79,279 |
| 2024-01-26 | $60.93 | $61.99 | $59.90 | $61.34 | $61.34 | 77,352 |
| 2024-01-25 | $61.65 | $62.00 | $59.07 | $60.59 | $60.59 | 85,702 |
| 2024-01-24 | $58.71 | $61.37 | $58.71 | $60.79 | $60.79 | 112,128 |
| 2024-01-23 | $57.36 | $59.34 | $57.36 | $58.09 | $58.09 | 98,384 |
| 2024-01-22 | $55.58 | $58.38 | $55.25 | $57.59 | $57.59 | 176,578 |
| 2024-01-19 | $53.33 | $55.77 | $53.08 | $55.61 | $55.61 | 93,833 |
| 2024-01-18 | $53.57 | $54.00 | $53.00 | $53.67 | $53.67 | 52,246 |
| 2024-01-17 | $53.42 | $53.89 | $52.61 | $53.20 | $53.20 | 79,426 |
| 2024-01-16 | $55.37 | $56.19 | $54.09 | $54.45 | $54.45 | 87,989 |
| 2024-01-12 | $55.79 | $56.09 | $54.23 | $54.93 | $54.93 | 75,432 |
| 2024-01-11 | $53.65 | $54.80 | $52.66 | $54.70 | $54.70 | 103,970 |
| 2024-01-10 | $53.20 | $53.69 | $52.29 | $53.64 | $53.64 | 74,416 |
| 2024-01-09 | $53.58 | $53.58 | $52.39 | $52.60 | $52.60 | 45,790 |
| 2024-01-08 | $53.63 | $54.16 | $51.53 | $53.58 | $53.58 | 115,548 |
| 2024-01-05 | $53.26 | $54.99 | $52.84 | $54.82 | $54.82 | 140,500 |
| 2024-01-04 | $53.57 | $53.77 | $51.81 | $52.02 | $52.02 | 74,680 |
| 2024-01-03 | $52.56 | $53.65 | $51.80 | $52.93 | $52.93 | 71,682 |
| 2024-01-02 | $54.82 | $54.82 | $52.17 | $52.40 | $52.40 | 57,270 |
| 2023-12-29 | $54.63 | $54.63 | $54.09 | $54.29 | $54.29 | 53,076 |
| 2023-12-28 | $54.27 | $55.13 | $53.91 | $54.31 | $54.31 | 92,388 |
| 2023-12-27 | $55.45 | $55.67 | $54.59 | $54.59 | $54.59 | 92,398 |
| 2023-12-26 | $54.56 | $55.85 | $54.25 | $55.21 | $55.21 | 112,666 |
| 2023-12-22 | $54.76 | $55.09 | $53.91 | $53.99 | $53.99 | 45,138 |
| 2023-12-21 | $53.94 | $54.31 | $53.59 | $54.00 | $54.00 | 38,345 |
| 2023-12-20 | $54.46 | $55.40 | $53.86 | $53.90 | $53.90 | 61,933 |
| 2023-12-19 | $54.00 | $54.54 | $53.35 | $54.52 | $54.52 | 51,908 |
| 2023-12-18 | $54.95 | $55.67 | $53.42 | $53.79 | $53.79 | 64,069 |
| 2023-12-15 | $54.64 | $54.64 | $53.06 | $53.80 | $53.80 | 55,635 |
| 2023-12-14 | $53.54 | $54.97 | $53.54 | $54.66 | $54.66 | 111,962 |
| 2023-12-13 | $50.04 | $52.48 | $49.67 | $52.32 | $52.32 | 135,141 |
| 2023-12-12 | $51.00 | $51.39 | $49.68 | $49.73 | $49.73 | 97,804 |
| 2023-12-11 | $52.62 | $52.89 | $51.23 | $51.52 | $51.52 | 63,660 |
| 2023-12-08 | $53.35 | $53.96 | $52.81 | $52.85 | $52.85 | 65,940 |
| 2023-12-07 | $52.57 | $53.48 | $52.12 | $52.60 | $52.60 | 117,981 |
| 2023-12-06 | $54.12 | $54.83 | $52.59 | $52.64 | $52.64 | 104,623 |
| 2023-12-05 | $56.76 | $57.20 | $54.75 | $54.76 | $54.76 | 71,524 |
| 2023-12-04 | $57.18 | $57.42 | $56.50 | $57.19 | $57.19 | 54,928 |
| 2023-12-01 | $57.80 | $59.11 | $57.59 | $57.77 | $57.77 | 47,280 |
| 2023-11-30 | $58.39 | $59.73 | $57.21 | $57.80 | $57.80 | 93,631 |
| 2023-11-29 | $57.70 | $58.07 | $56.78 | $57.79 | $57.79 | 79,110 |
| 2023-11-28 | $58.73 | $58.73 | $56.98 | $57.06 | $57.06 | 86,027 |
| 2023-11-27 | $58.87 | $59.08 | $58.05 | $58.30 | $58.30 | 79,888 |
| 2023-11-24 | $57.63 | $60.28 | $57.63 | $58.87 | $58.87 | 57,883 |
| 2023-11-22 | $56.11 | $56.48 | $54.79 | $56.33 | $56.33 | 94,449 |
| 2023-11-21 | $58.00 | $58.00 | $56.30 | $56.96 | $56.96 | 101,134 |
| 2023-11-20 | $60.35 | $60.75 | $58.72 | $58.78 | $58.78 | 53,323 |
| 2023-11-17 | $58.18 | $60.27 | $57.87 | $59.72 | $59.72 | 95,652 |
| 2023-11-16 | $58.23 | $58.43 | $56.58 | $57.36 | $57.36 | 130,627 |
| 2023-11-15 | $59.77 | $60.19 | $58.40 | $58.86 | $58.86 | 139,262 |
| 2023-11-14 | $59.60 | $60.51 | $59.29 | $60.26 | $60.26 | 57,963 |
| 2023-11-13 | $60.20 | $60.20 | $58.60 | $59.07 | $59.07 | 66,114 |
| 2023-11-10 | $59.86 | $60.26 | $58.71 | $59.49 | $59.49 | 85,127 |
| 2023-11-09 | $59.24 | $61.42 | $59.06 | $59.09 | $59.09 | 126,136 |
| 2023-11-08 | $57.47 | $59.30 | $57.47 | $58.50 | $58.50 | 142,566 |
| 2023-11-07 | $58.80 | $59.28 | $57.56 | $57.92 | $57.92 | 154,060 |
| 2023-11-06 | $60.00 | $60.66 | $59.35 | $59.72 | $59.72 | 74,107 |
| 2023-11-03 | $59.31 | $60.74 | $59.31 | $60.00 | $60.00 | 56,659 |
| 2023-11-02 | $58.09 | $60.15 | $57.95 | $59.66 | $59.66 | 94,795 |
| 2023-11-01 | $58.17 | $59.14 | $57.37 | $57.72 | $57.72 | 69,288 |
| 2023-10-31 | $58.44 | $59.32 | $57.56 | $58.05 | $58.05 | 103,585 |
| 2023-10-30 | $58.44 | $59.23 | $57.59 | $58.24 | $58.24 | 160,564 |
| 2023-10-27 | $58.12 | $59.93 | $57.67 | $57.81 | $57.81 | 146,556 |
| 2023-10-26 | $56.53 | $58.82 | $56.31 | $57.87 | $57.87 | 263,648 |
| 2023-10-25 | $59.84 | $61.12 | $59.54 | $60.31 | $60.31 | 175,824 |
| 2023-10-24 | $59.94 | $61.24 | $59.27 | $60.24 | $60.24 | 89,033 |
| 2023-10-23 | $59.17 | $60.83 | $58.80 | $60.00 | $60.00 | 74,531 |
| 2023-10-20 | $60.64 | $61.17 | $58.47 | $60.23 | $60.23 | 111,337 |
| 2023-10-19 | $60.66 | $62.52 | $59.24 | $61.37 | $61.37 | 82,852 |
| 2023-10-18 | $63.07 | $63.19 | $60.88 | $61.42 | $61.42 | 49,958 |
| 2023-10-17 | $61.73 | $63.50 | $61.73 | $63.05 | $63.05 | 72,726 |
| 2023-10-16 | $62.00 | $62.85 | $61.15 | $62.13 | $62.13 | 45,913 |
| 2023-10-13 | $62.09 | $62.54 | $61.10 | $61.70 | $61.70 | 176,664 |
| 2023-10-12 | $62.60 | $62.60 | $60.18 | $61.22 | $61.22 | 50,500 |
| 2023-10-11 | $62.01 | $62.25 | $61.26 | $62.16 | $62.16 | 76,172 |
| 2023-10-10 | $62.05 | $62.75 | $61.45 | $62.28 | $62.28 | 82,345 |
| 2023-10-09 | $60.93 | $62.45 | $60.93 | $61.89 | $61.89 | 29,221 |
| 2023-10-06 | $58.67 | $59.80 | $56.96 | $59.23 | $59.23 | 98,068 |
| 2023-10-05 | $58.40 | $59.78 | $58.10 | $58.32 | $58.32 | 99,453 |
| 2023-10-04 | $61.81 | $61.81 | $58.28 | $58.79 | $58.79 | 83,478 |
| 2023-10-03 | $60.36 | $63.04 | $60.33 | $62.45 | $62.45 | 77,505 |
| 2023-10-02 | $66.80 | $66.80 | $61.56 | $61.95 | $61.95 | 114,070 |
| 2023-09-29 | $69.33 | $69.33 | $66.19 | $67.12 | $67.12 | 77,766 |
| 2023-09-28 | $68.48 | $69.98 | $68.01 | $68.93 | $68.93 | 79,051 |
| 2023-09-27 | $67.99 | $69.02 | $67.80 | $68.38 | $68.38 | 70,584 |
| 2023-09-26 | $67.72 | $68.33 | $66.63 | $66.75 | $66.75 | 51,325 |
| 2023-09-25 | $66.98 | $68.84 | $66.57 | $68.28 | $68.28 | 38,728 |
| 2023-09-22 | $67.97 | $68.81 | $67.05 | $67.11 | $67.11 | 52,549 |
| 2023-09-21 | $68.99 | $68.99 | $67.04 | $67.33 | $67.33 | 60,974 |
| 2023-09-20 | $69.40 | $70.94 | $68.55 | $68.62 | $68.62 | 58,250 |
| 2023-09-19 | $72.80 | $72.80 | $69.16 | $69.99 | $69.99 | 69,121 |
| 2023-09-18 | $73.29 | $73.82 | $72.22 | $72.32 | $72.32 | 64,072 |
| 2023-09-15 | $72.01 | $73.11 | $71.67 | $72.59 | $72.59 | 63,957 |
| 2023-09-14 | $72.52 | $73.24 | $71.94 | $72.16 | $72.16 | 75,295 |
| 2023-09-13 | $72.38 | $72.77 | $71.32 | $72.03 | $72.03 | 55,016 |
| 2023-09-12 | $69.70 | $72.39 | $69.70 | $72.03 | $72.03 | 75,511 |
| 2023-09-11 | $70.89 | $71.47 | $68.94 | $69.05 | $69.05 | 78,079 |
| 2023-09-08 | $69.39 | $73.43 | $69.39 | $70.20 | $70.20 | 112,311 |
| 2023-09-07 | $66.78 | $69.00 | $66.78 | $68.63 | $68.63 | 49,833 |
| 2023-09-06 | $67.11 | $68.01 | $65.91 | $67.05 | $67.05 | 40,797 |
| 2023-09-05 | $68.75 | $68.83 | $66.93 | $67.31 | $67.31 | 42,930 |
| 2023-09-01 | $66.80 | $68.82 | $66.80 | $68.15 | $68.15 | 71,354 |
| 2023-08-31 | $65.82 | $66.22 | $64.77 | $65.92 | $65.92 | 38,676 |
| 2023-08-30 | $66.33 | $66.83 | $65.35 | $65.76 | $65.76 | 43,730 |
| 2023-08-29 | $65.47 | $66.75 | $64.82 | $65.94 | $65.94 | 34,145 |
| 2023-08-28 | $64.99 | $66.08 | $64.70 | $65.23 | $65.23 | 37,484 |
| 2023-08-25 | $64.44 | $65.09 | $63.88 | $64.46 | $64.46 | 38,718 |
| 2023-08-24 | $65.10 | $65.51 | $63.29 | $64.01 | $64.01 | 76,246 |
| 2023-08-23 | $64.77 | $66.06 | $63.81 | $65.35 | $65.35 | 42,765 |
| 2023-08-22 | $66.24 | $66.41 | $65.52 | $65.69 | $65.69 | 41,902 |
| 2023-08-21 | $65.50 | $66.25 | $64.91 | $65.86 | $65.86 | 34,883 |
| 2023-08-18 | $63.86 | $65.70 | $63.70 | $65.25 | $65.25 | 41,142 |
| 2023-08-17 | $65.82 | $66.40 | $64.09 | $64.48 | $64.48 | 70,889 |
| 2023-08-16 | $65.00 | $66.38 | $64.31 | $64.90 | $64.90 | 48,664 |
| 2023-08-15 | $65.80 | $65.80 | $64.48 | $65.15 | $65.15 | 35,590 |
| 2023-08-14 | $66.95 | $66.95 | $65.67 | $66.32 | $66.32 | 47,777 |
| 2023-08-11 | $66.33 | $67.67 | $66.33 | $67.16 | $67.16 | 77,866 |
| 2023-08-10 | $67.24 | $67.47 | $66.28 | $66.80 | $66.80 | 49,652 |
| 2023-08-09 | $67.52 | $68.68 | $66.78 | $66.79 | $66.79 | 62,621 |
| 2023-08-08 | $65.35 | $67.22 | $64.61 | $67.21 | $67.21 | 93,793 |
| 2023-08-07 | $66.28 | $66.91 | $65.08 | $65.37 | $65.37 | 31,704 |
| 2023-08-04 | $65.90 | $67.03 | $65.75 | $66.31 | $66.31 | 43,842 |
| 2023-08-03 | $65.14 | $66.10 | $64.75 | $65.81 | $65.81 | 51,380 |
| 2023-08-02 | $63.71 | $65.11 | $62.87 | $64.89 | $64.89 | 63,635 |
| 2023-08-01 | $66.00 | $66.00 | $63.56 | $64.19 | $64.19 | 48,528 |
| 2023-07-31 | $66.33 | $67.73 | $66.27 | $66.46 | $66.46 | 73,306 |
| 2023-07-28 | $64.00 | $66.50 | $64.00 | $65.91 | $65.91 | 121,054 |
| 2023-07-27 | $60.60 | $63.94 | $60.17 | $63.19 | $63.19 | 170,883 |
| 2023-07-26 | $59.35 | $59.81 | $58.26 | $59.25 | $59.25 | 64,636 |
| 2023-07-25 | $58.21 | $59.88 | $57.77 | $59.43 | $59.43 | 81,073 |
| 2023-07-24 | $57.63 | $58.25 | $56.78 | $58.07 | $58.07 | 94,039 |
| 2023-07-21 | $56.48 | $57.15 | $56.14 | $57.15 | $57.15 | 40,904 |
| 2023-07-20 | $55.44 | $57.32 | $54.81 | $56.63 | $56.63 | 74,172 |
| 2023-07-19 | $57.36 | $58.41 | $56.57 | $57.00 | $57.00 | 55,292 |
| 2023-07-18 | $53.90 | $57.54 | $53.90 | $56.65 | $56.65 | 75,809 |
| 2023-07-17 | $52.31 | $54.54 | $52.08 | $53.88 | $53.88 | 76,781 |
| 2023-07-14 | $54.86 | $54.88 | $52.39 | $52.55 | $52.55 | 49,223 |
| 2023-07-13 | $52.68 | $55.26 | $52.00 | $55.06 | $55.06 | 87,529 |
| 2023-07-12 | $51.99 | $53.30 | $51.99 | $52.31 | $52.31 | 63,226 |
| 2023-07-11 | $50.10 | $51.40 | $49.70 | $51.31 | $51.31 | 47,277 |
| 2023-07-10 | $51.12 | $51.32 | $49.62 | $49.86 | $49.86 | 66,772 |
| 2023-07-07 | $47.45 | $51.69 | $47.45 | $51.05 | $51.05 | 82,838 |
| 2023-07-06 | $48.71 | $48.78 | $46.29 | $47.77 | $47.77 | 62,153 |
| 2023-07-05 | $49.91 | $49.91 | $48.62 | $49.23 | $49.23 | 70,183 |
| 2023-07-03 | $48.88 | $49.63 | $48.59 | $49.47 | $49.47 | 9,780 |
| 2023-06-30 | $48.59 | $49.52 | $47.43 | $48.75 | $48.75 | 57,174 |
| 2023-06-29 | $46.95 | $48.54 | $46.95 | $48.16 | $48.16 | 72,519 |
| 2023-06-28 | $46.02 | $46.78 | $45.09 | $46.56 | $46.56 | 35,631 |
| 2023-06-27 | $45.93 | $46.48 | $45.54 | $46.00 | $46.00 | 55,766 |
| 2023-06-26 | $45.95 | $47.45 | $45.95 | $46.29 | $46.29 | 36,063 |
| 2023-06-23 | $45.44 | $46.65 | $44.92 | $45.81 | $45.81 | 50,069 |
| 2023-06-22 | $45.93 | $46.50 | $45.48 | $46.07 | $46.07 | 35,443 |
| 2023-06-21 | $45.84 | $47.44 | $45.84 | $46.65 | $46.65 | 39,455 |
| 2023-06-20 | $46.62 | $46.62 | $45.20 | $46.04 | $46.04 | 33,019 |
| 2023-06-16 | $47.60 | $47.66 | $46.82 | $47.06 | $47.06 | 42,442 |
| 2023-06-15 | $45.26 | $48.00 | $45.26 | $47.50 | $47.50 | 48,325 |
| 2023-06-14 | $46.97 | $46.97 | $44.86 | $45.16 | $45.16 | 40,178 |
| 2023-06-13 | $45.75 | $48.11 | $45.75 | $46.44 | $46.44 | 64,208 |
| 2023-06-12 | $45.38 | $45.78 | $44.68 | $45.33 | $45.33 | 60,362 |
| 2023-06-09 | $45.98 | $46.53 | $45.24 | $46.06 | $46.06 | 46,610 |
| 2023-06-08 | $47.56 | $47.57 | $45.10 | $46.20 | $46.20 | 64,486 |
| 2023-06-07 | $45.76 | $47.73 | $45.76 | $47.33 | $47.33 | 58,461 |
| 2023-06-06 | $44.52 | $45.66 | $44.52 | $45.30 | $45.30 | 22,459 |
| 2023-06-05 | $46.70 | $47.24 | $45.04 | $45.17 | $45.17 | 42,400 |
| 2023-06-02 | $44.77 | $46.37 | $44.77 | $45.97 | $45.97 | 49,200 |
| 2023-06-01 | $41.87 | $44.53 | $41.87 | $43.70 | $43.70 | 38,259 |
| 2023-05-31 | $42.03 | $42.62 | $41.56 | $42.07 | $42.07 | 66,825 |
| 2023-05-30 | $43.74 | $44.09 | $42.53 | $43.22 | $43.22 | 57,177 |
| 2023-05-26 | $45.88 | $45.88 | $44.47 | $44.49 | $44.49 | 25,798 |
| 2023-05-25 | $45.72 | $45.77 | $44.72 | $45.43 | $45.43 | 42,169 |
| 2023-05-24 | $46.81 | $47.04 | $45.91 | $46.62 | $46.62 | 23,040 |
| 2023-05-23 | $47.17 | $47.31 | $46.38 | $46.45 | $46.45 | 32,408 |
| 2023-05-22 | $46.66 | $47.38 | $46.18 | $46.87 | $46.87 | 15,027 |
| 2023-05-19 | $47.91 | $47.91 | $46.32 | $46.41 | $46.41 | 37,202 |
| 2023-05-18 | $46.36 | $47.23 | $45.86 | $47.14 | $47.14 | 24,476 |
| 2023-05-17 | $46.12 | $47.34 | $45.82 | $46.67 | $46.67 | 51,816 |
| 2023-05-16 | $47.14 | $47.14 | $45.35 | $45.40 | $45.40 | 69,932 |
| 2023-05-15 | $46.44 | $47.47 | $45.84 | $47.20 | $47.20 | 43,166 |
| 2023-05-12 | $46.26 | $46.79 | $45.63 | $46.10 | $46.10 | 50,066 |
| 2023-05-11 | $46.22 | $46.22 | $44.99 | $45.85 | $45.85 | 46,496 |
| 2023-05-10 | $48.65 | $48.65 | $46.66 | $46.86 | $46.86 | 43,457 |
| 2023-05-09 | $47.83 | $48.82 | $47.30 | $48.10 | $48.10 | 78,713 |
| 2023-05-08 | $49.47 | $50.00 | $48.23 | $48.25 | $48.25 | 47,239 |
| 2023-05-05 | $46.86 | $49.14 | $46.86 | $48.64 | $48.64 | 94,398 |
| 2023-05-04 | $45.70 | $45.99 | $44.60 | $45.57 | $45.57 | 58,110 |
| 2023-05-03 | $45.11 | $45.95 | $44.68 | $45.14 | $45.14 | 76,222 |
| 2023-05-02 | $47.79 | $48.00 | $45.41 | $45.44 | $45.44 | 116,787 |
| 2023-05-01 | $49.56 | $49.56 | $47.84 | $48.49 | $48.49 | 109,001 |
| 2023-04-28 | $50.45 | $50.81 | $49.18 | $49.73 | $49.73 | 69,846 |
| 2023-04-27 | $52.30 | $52.52 | $50.09 | $50.33 | $50.33 | 117,039 |
| 2023-04-26 | $53.01 | $53.66 | $49.51 | $52.37 | $52.37 | 163,606 |
| 2023-04-25 | $51.49 | $51.49 | $49.05 | $49.74 | $49.74 | 119,310 |
| 2023-04-24 | $49.67 | $52.02 | $49.67 | $51.75 | $51.75 | 62,702 |
| 2023-04-21 | $50.66 | $51.08 | $49.46 | $49.56 | $49.56 | 50,170 |
| 2023-04-20 | $50.31 | $50.97 | $50.08 | $50.63 | $50.63 | 51,472 |
| 2023-04-19 | $50.17 | $51.27 | $49.55 | $51.20 | $51.20 | 49,593 |
| 2023-04-18 | $50.08 | $51.21 | $49.65 | $51.15 | $51.15 | 42,278 |
| 2023-04-17 | $51.96 | $51.96 | $50.08 | $50.20 | $50.20 | 55,820 |
| 2023-04-14 | $51.61 | $52.14 | $51.20 | $51.96 | $51.96 | 74,864 |
| 2023-04-13 | $50.80 | $52.05 | $50.80 | $51.60 | $51.60 | 46,094 |
| 2023-04-12 | $51.43 | $51.43 | $49.92 | $50.53 | $50.53 | 99,168 |
| 2023-04-11 | $50.55 | $51.48 | $50.12 | $50.66 | $50.66 | 49,661 |
| 2023-04-10 | $50.52 | $51.53 | $50.25 | $50.57 | $50.57 | 30,461 |
| 2023-04-06 | $52.69 | $52.70 | $50.41 | $50.59 | $50.59 | 53,800 |
| 2023-04-05 | $52.50 | $53.20 | $51.32 | $52.68 | $52.68 | 53,269 |
| 2023-04-04 | $54.12 | $54.33 | $52.42 | $52.82 | $52.82 | 53,912 |
| 2023-04-03 | $53.20 | $56.68 | $52.97 | $53.93 | $53.93 | 98,193 |
| 2023-03-31 | $51.44 | $51.57 | $50.31 | $51.42 | $51.42 | 49,973 |
| 2023-03-30 | $53.45 | $53.45 | $51.14 | $51.49 | $51.49 | 35,353 |
| 2023-03-29 | $51.36 | $52.80 | $51.01 | $52.62 | $52.62 | 80,424 |
| 2023-03-28 | $49.14 | $51.27 | $49.14 | $50.11 | $50.11 | 80,046 |
| 2023-03-27 | $49.34 | $49.73 | $47.84 | $49.65 | $49.65 | 74,334 |
| 2023-03-24 | $47.38 | $48.65 | $47.00 | $48.52 | $48.52 | 33,661 |
| 2023-03-23 | $49.54 | $50.60 | $47.95 | $48.51 | $48.51 | 83,906 |
| 2023-03-22 | $49.87 | $49.98 | $48.51 | $49.22 | $49.22 | 73,556 |
| 2023-03-21 | $47.38 | $50.59 | $47.38 | $49.78 | $49.78 | 116,843 |
| 2023-03-20 | $45.22 | $47.18 | $45.22 | $46.02 | $46.02 | 56,067 |
| 2023-03-17 | $47.50 | $47.50 | $44.92 | $45.22 | $45.22 | 117,149 |
| 2023-03-16 | $46.11 | $48.30 | $45.43 | $48.15 | $48.15 | 93,189 |
| 2023-03-15 | $49.42 | $49.42 | $45.71 | $47.21 | $47.21 | 92,283 |
| 2023-03-14 | $52.65 | $53.31 | $49.84 | $50.67 | $50.67 | 94,651 |
| 2023-03-13 | $52.66 | $54.59 | $51.92 | $52.51 | $52.51 | 62,357 |
| 2023-03-10 | $55.19 | $55.85 | $53.95 | $54.35 | $54.35 | 77,758 |
| 2023-03-09 | $58.25 | $58.73 | $55.45 | $55.70 | $55.70 | 71,784 |
| 2023-03-08 | $58.87 | $60.03 | $57.24 | $57.63 | $57.63 | 49,442 |
| 2023-03-07 | $60.08 | $60.85 | $58.65 | $58.92 | $58.92 | 55,855 |
| 2023-03-06 | $59.50 | $60.62 | $59.08 | $60.28 | $60.28 | 51,548 |
| 2023-03-03 | $57.79 | $60.55 | $57.67 | $59.97 | $59.97 | 54,623 |
| 2023-03-02 | $57.84 | $59.19 | $57.29 | $59.01 | $59.01 | 47,060 |
| 2023-03-01 | $57.06 | $58.65 | $57.06 | $58.21 | $58.21 | 52,288 |
| 2023-02-28 | $58.39 | $58.59 | $56.99 | $56.99 | $56.99 | 52,216 |
| 2023-02-27 | $57.32 | $58.16 | $56.56 | $57.55 | $57.55 | 47,381 |
| 2023-02-24 | $55.82 | $57.02 | $55.12 | $56.82 | $56.82 | 53,430 |
| 2023-02-23 | $56.74 | $57.41 | $55.22 | $56.82 | $56.82 | 78,800 |
| 2023-02-22 | $56.60 | $57.24 | $55.25 | $55.57 | $55.57 | 72,034 |
| 2023-02-21 | $59.31 | $60.06 | $56.56 | $56.56 | $56.56 | 87,683 |
| 2023-02-17 | $61.52 | $61.89 | $59.39 | $59.39 | $59.39 | 80,755 |
| 2023-02-16 | $60.49 | $63.08 | $59.97 | $62.49 | $62.49 | 91,106 |
| 2023-02-15 | $62.96 | $62.96 | $59.85 | $60.61 | $60.61 | 152,128 |
| 2023-02-14 | $64.29 | $66.18 | $63.33 | $63.35 | $63.35 | 83,857 |
| 2023-02-13 | $64.67 | $66.58 | $62.49 | $65.32 | $65.32 | 124,643 |
| 2023-02-10 | $62.65 | $65.21 | $59.77 | $64.91 | $64.91 | 145,487 |
| 2023-02-09 | $71.70 | $71.70 | $61.75 | $62.03 | $62.03 | 308,468 |
| 2023-02-08 | $72.42 | $73.24 | $71.74 | $72.05 | $72.05 | 140,394 |
| 2023-02-07 | $71.60 | $72.03 | $70.63 | $71.63 | $71.63 | 50,002 |
| 2023-02-06 | $73.96 | $74.36 | $70.51 | $71.22 | $71.22 | 58,021 |
| 2023-02-03 | $71.72 | $75.10 | $71.72 | $73.96 | $73.96 | 73,750 |
| 2023-02-02 | $77.95 | $77.95 | $70.66 | $71.98 | $71.98 | 115,715 |
| 2023-02-01 | $79.51 | $80.07 | $76.08 | $78.29 | $78.29 | 62,920 |
| 2023-01-31 | $78.51 | $80.36 | $77.78 | $79.67 | $79.67 | 80,982 |
| 2023-01-30 | $80.94 | $81.12 | $78.91 | $79.53 | $79.53 | 101,794 |
| 2023-01-27 | $82.45 | $83.28 | $80.80 | $81.14 | $81.14 | 60,771 |
| 2023-01-26 | $85.81 | $86.20 | $81.30 | $82.51 | $82.51 | 73,442 |
| 2023-01-25 | $81.86 | $84.42 | $81.23 | $84.24 | $84.24 | 45,988 |
| 2023-01-24 | $84.50 | $84.54 | $82.20 | $82.72 | $82.72 | 33,048 |
| 2023-01-23 | $85.46 | $85.89 | $83.98 | $84.51 | $84.51 | 32,004 |
| 2023-01-20 | $85.47 | $86.94 | $83.69 | $85.50 | $85.50 | 66,227 |
| 2023-01-19 | $81.13 | $86.69 | $80.90 | $84.53 | $84.53 | 100,269 |
| 2023-01-18 | $82.72 | $83.48 | $80.89 | $81.41 | $81.41 | 70,807 |
| 2023-01-17 | $82.50 | $83.91 | $81.35 | $81.89 | $81.89 | 67,472 |
| 2023-01-13 | $81.13 | $81.99 | $79.75 | $81.60 | $81.60 | 26,556 |
| 2023-01-12 | $79.99 | $81.85 | $79.23 | $81.13 | $81.13 | 46,403 |
| 2023-01-11 | $78.70 | $79.88 | $78.36 | $79.13 | $79.13 | 51,937 |
| 2023-01-10 | $77.04 | $78.50 | $75.39 | $78.16 | $78.16 | 57,230 |
| 2023-01-09 | $75.91 | $79.64 | $75.10 | $77.01 | $77.01 | 44,323 |
| 2023-01-06 | $74.60 | $75.27 | $73.24 | $73.54 | $73.54 | 28,513 |
| 2023-01-05 | $70.62 | $73.64 | $70.26 | $73.09 | $73.09 | 96,352 |
| 2023-01-04 | $69.79 | $71.28 | $69.59 | $70.95 | $70.95 | 38,435 |
| 2023-01-03 | $76.23 | $76.23 | $69.49 | $70.32 | $70.32 | 56,732 |
| 2022-12-30 | $76.00 | $76.92 | $75.74 | $76.70 | $76.70 | 31,195 |
| 2022-12-29 | $73.82 | $77.27 | $73.82 | $77.10 | $77.10 | 25,347 |
| 2022-12-28 | $77.60 | $78.60 | $73.97 | $74.34 | $74.34 | 24,164 |
| 2022-12-27 | $78.56 | $78.59 | $76.31 | $77.97 | $77.97 | 35,210 |
| 2022-12-23 | $75.53 | $77.48 | $75.06 | $77.36 | $77.36 | 32,003 |
| 2022-12-22 | $78.00 | $78.24 | $73.80 | $74.66 | $74.66 | 40,835 |
| 2022-12-21 | $75.00 | $78.10 | $74.45 | $77.99 | $77.99 | 80,163 |
| 2022-12-20 | $72.70 | $74.36 | $72.14 | $73.63 | $73.63 | 63,423 |
| 2022-12-19 | $74.64 | $75.31 | $72.69 | $73.09 | $73.09 | 54,759 |
| 2022-12-16 | $72.40 | $73.49 | $71.71 | $73.14 | $73.14 | 32,504 |
| 2022-12-15 | $74.40 | $74.94 | $72.50 | $74.46 | $74.46 | 28,078 |
| 2022-12-14 | $75.71 | $76.45 | $73.40 | $75.71 | $75.71 | 37,116 |
| 2022-12-13 | $75.00 | $75.77 | $73.75 | $74.91 | $74.91 | 45,658 |
| 2022-12-12 | $71.94 | $74.40 | $71.57 | $73.19 | $73.19 | 42,742 |
| 2022-12-09 | $73.22 | $73.40 | $71.39 | $71.44 | $71.44 | 28,790 |
| 2022-12-08 | $75.63 | $75.76 | $72.75 | $73.31 | $73.31 | 28,501 |
| 2022-12-07 | $75.14 | $75.64 | $73.71 | $73.74 | $73.74 | 38,771 |
| 2022-12-06 | $76.10 | $78.20 | $74.20 | $74.64 | $74.64 | 63,334 |
| 2022-12-05 | $81.99 | $82.00 | $76.71 | $76.87 | $76.87 | 60,923 |
| 2022-12-02 | $78.70 | $80.72 | $78.70 | $80.58 | $80.58 | 45,235 |
| 2022-12-01 | $80.92 | $81.74 | $78.77 | $78.77 | $78.77 | 32,885 |
| 2022-11-30 | $79.80 | $80.32 | $78.22 | $79.77 | $79.77 | 46,633 |
| 2022-11-29 | $78.10 | $79.14 | $77.08 | $78.23 | $78.23 | 44,395 |
| 2022-11-28 | $77.98 | $78.84 | $76.58 | $76.74 | $76.74 | 45,969 |
| 2022-11-25 | $81.91 | $81.91 | $80.49 | $80.69 | $80.69 | 15,430 |
| 2022-11-23 | $79.65 | $81.58 | $79.65 | $81.28 | $81.28 | 41,918 |
| 2022-11-22 | $79.01 | $82.20 | $78.30 | $82.03 | $82.03 | 49,680 |
| 2022-11-21 | $77.21 | $77.70 | $73.23 | $77.38 | $77.38 | 77,267 |
| 2022-11-18 | $79.09 | $80.32 | $77.42 | $79.47 | $79.47 | 42,363 |
| 2022-11-17 | $80.50 | $81.30 | $78.77 | $80.98 | $80.98 | 85,563 |
| 2022-11-16 | $82.09 | $83.01 | $80.68 | $82.38 | $82.38 | 55,077 |
| 2022-11-15 | $84.35 | $84.35 | $81.53 | $83.68 | $83.68 | 53,486 |
| 2022-11-14 | $83.74 | $84.54 | $82.53 | $83.69 | $83.69 | 71,084 |
| 2022-11-11 | $85.00 | $87.36 | $83.43 | $83.75 | $83.75 | 135,263 |
| 2022-11-10 | $80.41 | $83.77 | $79.51 | $83.65 | $83.65 | 65,977 |
| 2022-11-09 | $82.47 | $82.65 | $77.67 | $78.53 | $78.53 | 121,887 |
| 2022-11-08 | $81.99 | $83.95 | $80.85 | $83.71 | $83.71 | 93,962 |
| 2022-11-07 | $80.32 | $82.00 | $79.49 | $81.98 | $81.98 | 95,827 |
| 2022-11-04 | $80.40 | $81.44 | $78.47 | $79.19 | $79.19 | 63,554 |
| 2022-11-03 | $75.13 | $78.99 | $75.00 | $78.16 | $78.16 | 84,330 |
| 2022-11-02 | $78.20 | $79.83 | $75.82 | $76.22 | $76.22 | 104,406 |
| 2022-11-01 | $75.58 | $78.22 | $75.40 | $78.16 | $78.16 | 150,504 |
| 2022-10-31 | $70.89 | $74.38 | $69.87 | $73.91 | $73.91 | 337,927 |
| 2022-10-28 | $67.78 | $71.93 | $67.78 | $71.88 | $71.88 | 100,009 |
| 2022-10-27 | $72.00 | $73.57 | $67.02 | $67.37 | $67.37 | 109,839 |
| 2022-10-26 | $64.91 | $69.90 | $64.89 | $68.48 | $68.48 | 132,546 |
| 2022-10-25 | $61.08 | $64.09 | $60.29 | $63.95 | $63.95 | 42,165 |
| 2022-10-24 | $61.27 | $62.17 | $60.48 | $61.03 | $61.03 | 35,244 |
| 2022-10-21 | $62.15 | $62.19 | $60.00 | $61.78 | $61.78 | 53,238 |
| 2022-10-20 | $63.84 | $63.84 | $61.20 | $61.49 | $61.49 | 61,602 |
| 2022-10-19 | $59.65 | $63.63 | $59.43 | $62.79 | $62.79 | 64,239 |
| 2022-10-18 | $57.32 | $59.23 | $56.75 | $58.93 | $58.93 | 60,573 |
| 2022-10-17 | $56.90 | $58.57 | $56.77 | $56.95 | $56.95 | 44,882 |
| 2022-10-14 | $56.21 | $57.27 | $55.78 | $55.78 | $55.78 | 46,742 |
| 2022-10-13 | $52.82 | $57.38 | $52.47 | $57.22 | $57.22 | 36,267 |
| 2022-10-12 | $54.35 | $54.60 | $52.28 | $53.99 | $53.99 | 34,301 |
| 2022-10-11 | $54.34 | $55.68 | $53.38 | $54.72 | $54.72 | 41,959 |
| 2022-10-10 | $56.65 | $57.27 | $54.68 | $54.93 | $54.93 | 19,874 |
| 2022-10-07 | $59.71 | $60.48 | $56.80 | $57.04 | $57.04 | 46,768 |
| 2022-10-06 | $57.89 | $59.37 | $57.51 | $59.09 | $59.09 | 32,942 |
| 2022-10-05 | $56.51 | $58.53 | $54.85 | $58.31 | $58.31 | 46,536 |
| 2022-10-04 | $56.86 | $56.91 | $55.18 | $56.40 | $56.40 | 42,604 |
| 2022-10-03 | $53.59 | $55.16 | $53.51 | $55.03 | $55.03 | 73,742 |
| 2022-09-30 | $50.08 | $51.49 | $49.40 | $50.63 | $50.63 | 41,845 |
| 2022-09-29 | $50.77 | $51.12 | $48.44 | $50.91 | $50.91 | 38,094 |
| 2022-09-28 | $51.12 | $51.88 | $49.33 | $51.51 | $51.51 | 68,907 |
| 2022-09-27 | $49.39 | $51.29 | $49.04 | $50.30 | $50.30 | 103,789 |
| 2022-09-26 | $50.04 | $51.70 | $47.86 | $47.88 | $47.88 | 116,901 |
| 2022-09-23 | $53.91 | $53.92 | $49.85 | $50.06 | $50.06 | 122,140 |
| 2022-09-22 | $61.44 | $61.44 | $56.46 | $56.53 | $56.53 | 45,937 |
| 2022-09-21 | $62.51 | $63.32 | $60.10 | $60.11 | $60.11 | 54,426 |
| 2022-09-20 | $61.35 | $62.09 | $60.66 | $61.99 | $61.99 | 43,536 |
| 2022-09-19 | $58.70 | $61.75 | $58.70 | $61.57 | $61.57 | 42,042 |
| 2022-09-16 | $61.54 | $61.67 | $59.90 | $61.13 | $61.13 | 57,524 |
| 2022-09-15 | $62.73 | $63.08 | $61.58 | $62.52 | $62.52 | 39,928 |
| 2022-09-14 | $60.88 | $64.39 | $60.88 | $64.05 | $64.05 | 47,639 |
| 2022-09-13 | $59.40 | $61.54 | $59.22 | $60.43 | $60.43 | 55,806 |
| 2022-09-12 | $61.61 | $61.77 | $60.53 | $61.06 | $61.06 | 43,202 |
| 2022-09-09 | $59.31 | $60.52 | $59.15 | $60.47 | $60.47 | 45,009 |
| 2022-09-08 | $58.99 | $59.00 | $56.60 | $57.94 | $57.94 | 67,160 |
| 2022-09-07 | $58.49 | $59.37 | $57.34 | $58.80 | $58.80 | 47,729 |
| 2022-09-06 | $62.59 | $62.59 | $59.68 | $60.07 | $60.07 | 45,871 |
| 2022-09-02 | $63.05 | $63.05 | $61.43 | $61.72 | $61.72 | 56,247 |
| 2022-09-01 | $60.00 | $61.13 | $58.43 | $60.81 | $60.81 | 66,453 |
| 2022-08-31 | $61.50 | $63.05 | $60.22 | $61.43 | $61.43 | 37,733 |
| 2022-08-30 | $68.00 | $68.00 | $61.59 | $63.05 | $63.05 | 74,695 |
| 2022-08-29 | $65.83 | $68.85 | $65.63 | $68.77 | $68.77 | 35,386 |
| 2022-08-26 | $66.90 | $67.35 | $65.25 | $65.89 | $65.89 | 64,813 |
| 2022-08-25 | $68.12 | $69.01 | $66.68 | $67.34 | $67.34 | 40,294 |
| 2022-08-24 | $66.34 | $67.95 | $65.60 | $67.80 | $67.80 | 55,752 |
| 2022-08-23 | $64.12 | $66.77 | $63.91 | $65.97 | $65.97 | 52,563 |
| 2022-08-22 | $62.00 | $62.61 | $60.45 | $62.49 | $62.49 | 40,574 |
| 2022-08-19 | $63.90 | $64.24 | $62.49 | $62.90 | $62.90 | 34,346 |
| 2022-08-18 | $63.25 | $65.00 | $63.00 | $64.86 | $64.86 | 63,981 |
| 2022-08-17 | $66.16 | $66.26 | $62.45 | $62.45 | $62.45 | 55,850 |
| 2022-08-16 | $66.12 | $67.82 | $65.85 | $66.14 | $66.14 | 54,270 |
| 2022-08-15 | $65.26 | $65.70 | $63.30 | $65.61 | $65.61 | 50,611 |
| 2022-08-12 | $65.49 | $67.48 | $65.48 | $67.39 | $67.39 | 34,128 |
| 2022-08-11 | $65.64 | $67.65 | $65.41 | $66.45 | $66.45 | 45,359 |
| 2022-08-10 | $63.29 | $64.96 | $62.19 | $64.63 | $64.63 | 43,804 |
| 2022-08-09 | $64.09 | $64.50 | $62.69 | $63.08 | $63.08 | 37,943 |
| 2022-08-08 | $62.67 | $64.45 | $62.67 | $63.31 | $63.31 | 52,714 |
| 2022-08-05 | $59.41 | $64.37 | $59.32 | $62.98 | $62.98 | 76,915 |
| 2022-08-04 | $66.29 | $66.46 | $60.63 | $60.86 | $60.86 | 136,003 |
| 2022-08-03 | $70.21 | $70.21 | $66.87 | $67.04 | $67.04 | 210,544 |
| 2022-08-02 | $67.15 | $69.83 | $66.25 | $69.42 | $69.42 | 120,248 |
| 2022-08-01 | $67.14 | $67.88 | $65.75 | $67.49 | $67.49 | 43,470 |
| 2022-07-29 | $68.56 | $68.98 | $67.01 | $68.17 | $68.17 | 57,554 |
| 2022-07-28 | $64.93 | $67.88 | $64.62 | $66.86 | $66.86 | 95,397 |
| 2022-07-27 | $64.99 | $64.99 | $60.50 | $63.83 | $63.83 | 90,095 |
| 2022-07-26 | $62.04 | $62.04 | $58.93 | $60.22 | $60.22 | 56,768 |
| 2022-07-25 | $57.52 | $61.28 | $56.59 | $60.66 | $60.66 | 54,728 |
| 2022-07-22 | $57.21 | $58.40 | $56.19 | $56.47 | $56.47 | 42,317 |
| 2022-07-21 | $57.17 | $57.17 | $55.47 | $56.78 | $56.78 | 51,096 |
| 2022-07-20 | $59.34 | $59.98 | $57.99 | $59.59 | $59.59 | 65,304 |
| 2022-07-19 | $58.36 | $61.07 | $58.30 | $60.51 | $60.51 | 61,872 |
| 2022-07-18 | $55.49 | $58.85 | $55.49 | $57.99 | $57.99 | 77,549 |
| 2022-07-15 | $51.97 | $53.16 | $49.52 | $53.16 | $53.16 | 89,990 |
| 2022-07-14 | $50.87 | $51.96 | $49.47 | $50.09 | $50.09 | 94,267 |
| 2022-07-13 | $53.00 | $55.04 | $53.00 | $53.39 | $53.39 | 64,405 |
| 2022-07-12 | $54.17 | $55.17 | $53.76 | $54.19 | $54.19 | 80,300 |
| 2022-07-11 | $55.68 | $56.52 | $54.88 | $56.16 | $56.16 | 55,168 |
| 2022-07-08 | $57.06 | $58.17 | $55.13 | $56.85 | $56.85 | 57,419 |
| 2022-07-07 | $54.94 | $57.03 | $54.94 | $56.31 | $56.31 | 89,800 |
| 2022-07-06 | $54.89 | $55.83 | $50.80 | $53.12 | $53.12 | 85,463 |
| 2022-07-05 | $63.00 | $63.00 | $55.00 | $56.11 | $56.11 | 88,543 |
| 2022-07-01 | $64.98 | $64.98 | $62.62 | $63.56 | $63.56 | 25,413 |
| 2022-06-30 | $63.07 | $64.91 | $61.84 | $64.02 | $64.02 | 59,633 |
| 2022-06-29 | $68.50 | $68.50 | $64.58 | $64.98 | $64.98 | 38,795 |
| 2022-06-28 | $65.81 | $68.02 | $65.45 | $67.30 | $67.30 | 58,573 |
| 2022-06-27 | $61.84 | $64.37 | $61.57 | $63.90 | $63.90 | 41,629 |
| 2022-06-24 | $58.58 | $61.44 | $57.98 | $60.95 | $60.95 | 64,773 |
| 2022-06-23 | $62.20 | $62.20 | $57.08 | $57.98 | $57.98 | 86,282 |
| 2022-06-22 | $64.02 | $65.18 | $62.16 | $62.19 | $62.19 | 74,097 |
| 2022-06-21 | $64.25 | $69.29 | $63.96 | $68.38 | $68.38 | 105,586 |
| 2022-06-17 | $64.30 | $65.07 | $59.30 | $61.47 | $61.47 | 160,232 |
| 2022-06-16 | $68.15 | $68.34 | $63.99 | $64.89 | $64.89 | 113,005 |
| 2022-06-15 | $69.89 | $71.36 | $68.06 | $70.33 | $70.33 | 72,607 |
| 2022-06-14 | $75.31 | $75.31 | $69.04 | $70.59 | $70.59 | 81,690 |
| 2022-06-13 | $76.89 | $77.20 | $72.08 | $74.38 | $74.38 | 63,204 |
| 2022-06-10 | $80.81 | $81.80 | $77.60 | $80.09 | $80.09 | 70,948 |
| 2022-06-09 | $83.90 | $84.51 | $82.36 | $82.45 | $82.45 | 48,187 |
| 2022-06-08 | $85.30 | $87.19 | $84.20 | $85.20 | $85.20 | 57,995 |
| 2022-06-07 | $83.70 | $85.87 | $83.20 | $85.39 | $85.39 | 57,115 |
| 2022-06-06 | $82.82 | $83.99 | $81.90 | $83.71 | $83.71 | 51,173 |
| 2022-06-03 | $81.96 | $82.22 | $80.18 | $82.20 | $82.20 | 29,472 |
| 2022-06-02 | $82.38 | $83.46 | $81.54 | $81.96 | $81.96 | 58,553 |
| 2022-06-01 | $79.50 | $84.36 | $78.62 | $83.46 | $83.46 | 121,470 |
| 2022-05-31 | $79.72 | $82.33 | $76.30 | $77.72 | $77.72 | 92,169 |
| 2022-05-27 | $77.72 | $78.86 | $77.06 | $77.61 | $77.61 | 48,079 |
| 2022-05-26 | $77.24 | $78.16 | $76.83 | $77.92 | $77.92 | 50,285 |
| 2022-05-25 | $78.55 | $80.00 | $75.36 | $76.13 | $76.13 | 63,170 |
| 2022-05-24 | $75.45 | $78.71 | $74.67 | $78.00 | $78.00 | 78,481 |
| 2022-05-23 | $74.50 | $76.49 | $73.74 | $75.67 | $75.67 | 32,239 |
| 2022-05-20 | $75.92 | $77.08 | $72.94 | $73.74 | $73.74 | 70,401 |
| 2022-05-19 | $70.47 | $75.26 | $69.68 | $74.81 | $74.81 | 61,957 |
| 2022-05-18 | $73.57 | $74.45 | $69.30 | $71.85 | $71.85 | 87,202 |
| 2022-05-17 | $69.86 | $74.27 | $69.59 | $73.60 | $73.60 | 82,213 |
| 2022-05-16 | $65.19 | $68.91 | $65.12 | $68.26 | $68.26 | 66,262 |
| 2022-05-13 | $64.15 | $65.49 | $63.51 | $64.73 | $64.73 | 60,210 |
| 2022-05-12 | $63.96 | $64.50 | $61.10 | $62.39 | $62.39 | 61,508 |
| 2022-05-11 | $64.18 | $67.90 | $64.18 | $64.73 | $64.73 | 66,884 |
| 2022-05-10 | $61.30 | $63.39 | $59.96 | $62.67 | $62.67 | 99,960 |
| 2022-05-09 | $64.08 | $64.08 | $59.97 | $60.79 | $60.79 | 100,593 |
| 2022-05-06 | $65.57 | $66.07 | $63.00 | $65.80 | $65.80 | 85,882 |
| 2022-05-05 | $70.70 | $70.75 | $64.59 | $65.56 | $65.56 | 95,128 |
| 2022-05-04 | $68.10 | $70.39 | $66.22 | $70.14 | $70.14 | 101,291 |
| 2022-05-03 | $62.72 | $67.61 | $62.02 | $66.97 | $66.97 | 101,493 |
| 2022-05-02 | $71.00 | $71.68 | $62.36 | $62.83 | $62.83 | 180,454 |
| 2022-04-29 | $71.74 | $73.02 | $70.71 | $71.79 | $71.79 | 132,062 |
| 2022-04-28 | $70.48 | $71.58 | $67.11 | $70.34 | $70.34 | 159,779 |
| 2022-04-27 | $68.34 | $70.01 | $67.86 | $68.63 | $68.63 | 77,779 |
| 2022-04-26 | $70.00 | $71.86 | $68.59 | $68.97 | $68.97 | 55,913 |
| 2022-04-25 | $68.79 | $70.05 | $66.25 | $69.54 | $69.54 | 158,607 |
| 2022-04-22 | $73.30 | $74.53 | $71.02 | $71.92 | $71.92 | 73,810 |
| 2022-04-21 | $77.81 | $77.81 | $73.43 | $73.58 | $73.58 | 71,582 |
| 2022-04-20 | $77.22 | $78.05 | $75.35 | $76.86 | $76.86 | 59,167 |
| 2022-04-19 | $80.00 | $80.05 | $76.52 | $77.22 | $77.22 | 103,988 |
| 2022-04-18 | $84.50 | $85.29 | $80.77 | $80.98 | $80.98 | 87,689 |
| 2022-04-14 | $83.89 | $84.00 | $81.65 | $82.37 | $82.37 | 70,045 |
| 2022-04-13 | $77.71 | $83.69 | $77.71 | $83.53 | $83.53 | 125,334 |
| 2022-04-12 | $76.74 | $79.36 | $76.00 | $76.14 | $76.14 | 52,554 |
| 2022-04-11 | $76.92 | $77.91 | $75.47 | $75.92 | $75.92 | 55,894 |
| 2022-04-08 | $76.72 | $78.05 | $75.42 | $77.60 | $77.60 | 41,412 |
| 2022-04-07 | $77.29 | $79.50 | $75.63 | $76.39 | $76.39 | 60,597 |
| 2022-04-06 | $77.91 | $79.00 | $75.49 | $77.09 | $77.09 | 65,597 |
| 2022-04-05 | $78.78 | $79.11 | $77.00 | $77.43 | $77.43 | 66,632 |
| 2022-04-04 | $76.77 | $78.40 | $75.53 | $78.18 | $78.18 | 83,619 |
| 2022-04-01 | $73.77 | $76.60 | $73.56 | $75.79 | $75.79 | 88,560 |
| 2022-03-31 | $71.46 | $74.84 | $70.99 | $73.92 | $73.92 | 68,204 |
| 2022-03-30 | $72.85 | $75.33 | $72.12 | $72.33 | $72.33 | 70,775 |
| 2022-03-29 | $67.30 | $72.82 | $65.96 | $71.72 | $71.72 | 92,360 |
| 2022-03-28 | $68.86 | $69.89 | $68.10 | $68.54 | $68.54 | 73,564 |
| 2022-03-25 | $68.42 | $71.39 | $68.39 | $70.57 | $70.57 | 47,688 |
| 2022-03-24 | $69.04 | $70.27 | $68.60 | $68.82 | $68.82 | 64,787 |
| 2022-03-23 | $67.25 | $69.58 | $67.25 | $68.89 | $68.89 | 52,977 |
| 2022-03-22 | $65.44 | $66.68 | $64.53 | $66.65 | $66.65 | 50,623 |
| 2022-03-21 | $63.99 | $65.50 | $63.64 | $65.34 | $65.34 | 50,009 |
| 2022-03-18 | $61.07 | $64.00 | $60.64 | $62.70 | $62.70 | 53,840 |
| 2022-03-17 | $60.20 | $62.38 | $60.20 | $61.20 | $61.20 | 137,024 |
| 2022-03-16 | $61.99 | $63.06 | $58.66 | $59.06 | $59.06 | 109,743 |
| 2022-03-15 | $59.92 | $62.22 | $59.13 | $61.58 | $61.58 | 95,975 |
| 2022-03-14 | $65.77 | $65.96 | $61.31 | $62.12 | $62.12 | 110,904 |
| 2022-03-11 | $66.54 | $68.34 | $66.00 | $67.20 | $67.20 | 70,312 |
| 2022-03-10 | $62.84 | $67.45 | $62.84 | $67.14 | $67.14 | 103,709 |
| 2022-03-09 | $65.00 | $68.07 | $62.27 | $63.13 | $63.13 | 147,354 |
| 2022-03-08 | $62.80 | $66.08 | $60.85 | $65.86 | $65.86 | 143,093 |
| 2022-03-07 | $59.12 | $63.23 | $59.12 | $61.99 | $61.99 | 114,495 |
| 2022-03-04 | $58.12 | $58.96 | $57.00 | $58.51 | $58.51 | 51,099 |
| 2022-03-03 | $59.26 | $60.16 | $58.27 | $58.69 | $58.69 | 60,203 |
| 2022-03-02 | $59.31 | $59.87 | $58.34 | $59.20 | $59.20 | 50,828 |
| 2022-03-01 | $59.13 | $59.84 | $56.85 | $58.50 | $58.50 | 80,959 |
| 2022-02-28 | $52.53 | $58.65 | $52.53 | $58.42 | $58.42 | 130,336 |
| 2022-02-25 | $51.57 | $53.23 | $50.87 | $53.18 | $53.18 | 118,438 |
| 2022-02-24 | $52.48 | $52.48 | $50.28 | $51.21 | $51.21 | 101,979 |
| 2022-02-23 | $53.07 | $53.57 | $51.52 | $51.71 | $51.71 | 82,580 |
| 2022-02-22 | $57.32 | $57.73 | $51.87 | $52.57 | $52.57 | 100,841 |
| 2022-02-18 | $57.18 | $57.64 | $56.09 | $56.16 | $56.16 | 69,494 |
| 2022-02-17 | $57.52 | $58.03 | $56.11 | $57.87 | $57.87 | 78,455 |
| 2022-02-16 | $56.00 | $59.09 | $56.00 | $58.30 | $58.30 | 222,139 |
| 2022-02-15 | $53.54 | $55.22 | $51.89 | $55.00 | $55.00 | 142,891 |
| 2022-02-14 | $52.65 | $53.90 | $51.77 | $53.34 | $53.34 | 121,169 |
| 2022-02-11 | $48.26 | $54.79 | $48.26 | $53.16 | $53.16 | 234,284 |
| 2022-02-10 | $46.63 | $48.44 | $46.34 | $47.61 | $47.61 | 56,278 |
| 2022-02-09 | $44.37 | $46.69 | $44.37 | $46.52 | $46.52 | 60,884 |
| 2022-02-08 | $45.10 | $45.10 | $43.16 | $44.21 | $44.21 | 69,094 |
| 2022-02-07 | $46.02 | $46.40 | $45.38 | $45.55 | $45.55 | 41,942 |
| 2022-02-04 | $45.52 | $46.87 | $45.34 | $46.08 | $46.08 | 48,962 |
| 2022-02-03 | $45.55 | $46.18 | $44.73 | $45.19 | $45.19 | 49,150 |
| 2022-02-02 | $45.80 | $46.04 | $44.63 | $45.81 | $45.81 | 40,963 |
| 2022-02-01 | $43.34 | $45.75 | $43.34 | $45.69 | $45.69 | 56,907 |
| 2022-01-31 | $42.83 | $43.95 | $42.57 | $43.54 | $43.54 | 52,761 |
| 2022-01-28 | $41.63 | $43.77 | $41.63 | $43.00 | $43.00 | 65,317 |
| 2022-01-27 | $41.34 | $42.81 | $40.72 | $41.72 | $41.72 | 66,793 |
| 2022-01-26 | $42.05 | $42.50 | $40.14 | $40.65 | $40.65 | 63,661 |
| 2022-01-25 | $39.41 | $41.40 | $37.79 | $41.17 | $41.17 | 72,776 |
| 2022-01-24 | $39.33 | $39.95 | $37.23 | $39.92 | $39.92 | 116,360 |
| 2022-01-21 | $42.23 | $43.00 | $40.42 | $40.60 | $40.60 | 101,543 |
| 2022-01-20 | $44.36 | $45.03 | $42.87 | $42.96 | $42.96 | 47,642 |
| 2022-01-19 | $46.00 | $46.00 | $44.45 | $44.69 | $44.69 | 63,280 |
| 2022-01-18 | $45.89 | $46.33 | $44.26 | $45.35 | $45.35 | 74,064 |
| 2022-01-14 | $40.32 | $44.89 | $40.28 | $44.86 | $44.86 | 125,290 |
| 2022-01-13 | $40.77 | $41.71 | $40.23 | $40.43 | $40.43 | 20,217 |
| 2022-01-12 | $41.86 | $42.45 | $40.47 | $40.53 | $40.53 | 29,984 |
| 2022-01-11 | $40.55 | $41.84 | $40.55 | $41.45 | $41.45 | 50,725 |
| 2022-01-10 | $41.30 | $41.94 | $39.00 | $40.42 | $40.42 | 61,356 |
| 2022-01-07 | $40.30 | $42.08 | $39.84 | $41.30 | $41.30 | 102,544 |
| 2022-01-06 | $38.34 | $40.18 | $37.47 | $40.10 | $40.10 | 85,735 |
| 2022-01-05 | $37.34 | $39.06 | $36.94 | $37.28 | $37.28 | 77,018 |
| 2022-01-04 | $37.64 | $38.19 | $36.77 | $37.02 | $37.02 | 47,560 |
| 2022-01-03 | $36.68 | $37.48 | $35.88 | $37.20 | $37.20 | 25,568 |
| 2021-12-31 | $34.70 | $35.53 | $34.70 | $35.43 | $35.43 | 23,253 |
| 2021-12-30 | $33.95 | $35.12 | $33.95 | $35.01 | $35.01 | 40,877 |
| 2021-12-29 | $34.59 | $35.08 | $34.05 | $34.06 | $34.06 | 35,555 |
| 2021-12-28 | $35.66 | $35.78 | $34.54 | $34.77 | $34.77 | 11,724 |
| 2021-12-27 | $33.39 | $35.61 | $33.39 | $35.44 | $35.44 | 30,327 |
| 2021-12-23 | $34.78 | $35.34 | $34.57 | $34.74 | $34.74 | 26,022 |
| 2021-12-22 | $34.06 | $34.99 | $33.42 | $34.62 | $34.62 | 27,748 |
| 2021-12-21 | $32.19 | $34.43 | $32.13 | $34.32 | $34.32 | 122,862 |
| 2021-12-20 | $30.51 | $30.86 | $29.26 | $30.75 | $30.75 | 94,277 |
| 2021-12-17 | $32.75 | $32.75 | $30.92 | $31.48 | $31.48 | 74,223 |
| 2021-12-16 | $33.73 | $34.55 | $32.68 | $33.08 | $33.08 | 82,916 |
| 2021-12-15 | $31.51 | $33.64 | $30.76 | $33.37 | $33.37 | 67,783 |
| 2021-12-14 | $32.38 | $32.90 | $31.72 | $31.75 | $31.75 | 40,174 |
| 2021-12-13 | $34.07 | $34.14 | $32.52 | $32.59 | $32.59 | 37,091 |
| 2021-12-10 | $34.44 | $34.83 | $33.85 | $34.27 | $34.27 | 42,229 |
| 2021-12-09 | $34.74 | $34.77 | $33.78 | $34.03 | $34.03 | 36,877 |
| 2021-12-08 | $33.61 | $34.92 | $33.61 | $34.55 | $34.55 | 29,311 |
| 2021-12-07 | $32.52 | $33.76 | $32.52 | $33.52 | $33.52 | 25,345 |
| 2021-12-06 | $31.88 | $32.39 | $31.32 | $31.96 | $31.96 | 47,704 |
| 2021-12-03 | $32.82 | $33.28 | $31.05 | $31.37 | $31.37 | 38,482 |
| 2021-12-02 | $31.42 | $32.69 | $31.00 | $32.33 | $32.33 | 43,597 |
| 2021-12-01 | $32.32 | $32.61 | $31.43 | $31.52 | $31.52 | 85,160 |
| 2021-11-30 | $32.77 | $33.35 | $31.21 | $31.87 | $31.87 | 65,367 |
| 2021-11-29 | $34.43 | $34.54 | $32.99 | $33.50 | $33.50 | 25,925 |
| 2021-11-26 | $34.03 | $34.23 | $32.49 | $33.70 | $33.70 | 33,627 |
| 2021-11-24 | $34.80 | $35.88 | $34.80 | $35.36 | $35.36 | 22,939 |
| 2021-11-23 | $35.01 | $35.84 | $34.82 | $35.05 | $35.05 | 34,041 |
| 2021-11-22 | $35.06 | $35.30 | $34.48 | $34.56 | $34.56 | 43,350 |
| 2021-11-19 | $35.83 | $36.07 | $34.71 | $35.10 | $35.10 | 73,873 |
| 2021-11-18 | $37.70 | $37.82 | $36.53 | $36.69 | $36.69 | 37,077 |
| 2021-11-17 | $38.22 | $39.04 | $37.38 | $37.44 | $37.44 | 24,287 |
| 2021-11-16 | $38.22 | $38.86 | $38.00 | $38.65 | $38.65 | 24,929 |
| 2021-11-15 | $39.48 | $39.48 | $38.18 | $38.86 | $38.86 | 46,086 |
| 2021-11-12 | $39.80 | $39.91 | $38.75 | $39.55 | $39.55 | 46,229 |
| 2021-11-11 | $40.98 | $41.00 | $39.77 | $39.83 | $39.83 | 29,423 |
| 2021-11-10 | $42.38 | $42.83 | $40.75 | $40.82 | $40.82 | 45,816 |
| 2021-11-09 | $41.54 | $42.91 | $41.46 | $42.88 | $42.88 | 45,996 |
| 2021-11-08 | $43.70 | $44.07 | $42.00 | $42.05 | $42.05 | 41,452 |
| 2021-11-05 | $43.60 | $43.82 | $42.99 | $43.24 | $43.24 | 41,793 |
| 2021-11-04 | $44.37 | $45.43 | $42.90 | $42.96 | $42.96 | 57,561 |
| 2021-11-03 | $43.02 | $43.96 | $42.69 | $43.75 | $43.75 | 37,004 |
| 2021-11-02 | $44.31 | $44.50 | $43.37 | $43.62 | $43.62 | 27,819 |
| 2021-11-01 | $44.74 | $45.24 | $44.36 | $44.36 | $44.36 | 26,612 |
| 2021-10-29 | $45.48 | $45.90 | $44.00 | $44.26 | $44.26 | 42,346 |
| 2021-10-28 | $44.41 | $45.60 | $44.41 | $45.24 | $45.24 | 48,005 |
| 2021-10-27 | $46.43 | $46.70 | $44.62 | $44.71 | $44.71 | 37,378 |
| 2021-10-26 | $45.81 | $47.04 | $45.81 | $46.82 | $46.82 | 43,888 |
| 2021-10-25 | $45.13 | $45.98 | $45.10 | $45.91 | $45.91 | 39,869 |
| 2021-10-22 | $45.33 | $45.99 | $44.14 | $44.85 | $44.85 | 78,078 |
| 2021-10-21 | $47.94 | $48.09 | $43.61 | $45.33 | $45.33 | 173,765 |
| 2021-10-20 | $48.45 | $49.35 | $47.78 | $49.11 | $49.11 | 31,838 |
| 2021-10-19 | $48.12 | $49.21 | $47.11 | $48.76 | $48.76 | 48,743 |
| 2021-10-18 | $49.48 | $50.42 | $47.76 | $47.90 | $47.90 | 43,324 |
| 2021-10-15 | $48.54 | $49.95 | $48.43 | $49.36 | $49.36 | 42,977 |
| 2021-10-14 | $46.50 | $48.48 | $46.22 | $48.32 | $48.32 | 55,299 |
| 2021-10-13 | $46.75 | $46.75 | $44.96 | $45.70 | $45.70 | 39,474 |
| 2021-10-12 | $45.29 | $47.33 | $44.74 | $47.08 | $47.08 | 85,304 |
| 2021-10-11 | $45.14 | $46.08 | $45.03 | $45.48 | $45.48 | 25,525 |
| 2021-10-08 | $43.34 | $45.19 | $43.34 | $45.03 | $45.03 | 56,053 |
| 2021-10-07 | $42.06 | $43.28 | $40.94 | $43.18 | $43.18 | 47,577 |
| 2021-10-06 | $41.01 | $42.57 | $41.01 | $41.97 | $41.97 | 75,646 |
| 2021-10-05 | $42.21 | $42.88 | $40.77 | $41.90 | $41.90 | 43,389 |
| 2021-10-04 | $41.40 | $42.51 | $41.40 | $41.84 | $41.84 | 38,128 |
| 2021-10-01 | $40.69 | $41.50 | $40.47 | $40.96 | $40.96 | 22,688 |
| 2021-09-30 | $39.90 | $41.00 | $39.44 | $40.41 | $40.41 | 23,771 |
| 2021-09-29 | $39.34 | $40.52 | $38.78 | $40.19 | $40.19 | 38,231 |
| 2021-09-28 | $39.60 | $40.45 | $38.67 | $39.42 | $39.42 | 64,904 |
| 2021-09-27 | $37.00 | $39.28 | $36.79 | $39.12 | $39.12 | 64,037 |
| 2021-09-24 | $34.59 | $36.55 | $34.59 | $36.51 | $36.51 | 40,651 |
| 2021-09-23 | $34.91 | $35.54 | $34.37 | $35.13 | $35.13 | 25,911 |
| 2021-09-22 | $33.14 | $35.55 | $33.14 | $34.47 | $34.47 | 39,278 |
| 2021-09-21 | $33.38 | $33.38 | $32.05 | $32.61 | $32.61 | 22,769 |
| 2021-09-20 | $33.13 | $33.71 | $32.41 | $33.22 | $33.22 | 31,273 |
| 2021-09-17 | $33.73 | $34.45 | $33.50 | $34.14 | $34.14 | 20,252 |
| 2021-09-16 | $34.49 | $34.58 | $33.59 | $34.21 | $34.21 | 14,595 |
| 2021-09-15 | $34.22 | $34.84 | $33.57 | $34.58 | $34.58 | 32,684 |
| 2021-09-14 | $35.94 | $35.94 | $33.58 | $33.69 | $33.69 | 28,509 |
| 2021-09-13 | $34.02 | $35.58 | $34.02 | $35.51 | $35.51 | 31,281 |
| 2021-09-10 | $33.94 | $34.50 | $33.24 | $33.28 | $33.28 | 29,337 |
| 2021-09-09 | $32.40 | $33.88 | $32.40 | $33.40 | $33.40 | 20,050 |
| 2021-09-08 | $33.06 | $33.15 | $32.30 | $32.64 | $32.64 | 14,025 |
| 2021-09-07 | $33.23 | $33.84 | $32.58 | $32.79 | $32.79 | 20,881 |
| 2021-09-03 | $34.22 | $34.22 | $33.19 | $33.51 | $33.51 | 21,544 |
| 2021-09-02 | $32.50 | $34.37 | $32.33 | $34.08 | $34.08 | 32,583 |
| 2021-09-01 | $32.49 | $32.49 | $31.80 | $31.85 | $31.85 | 19,745 |
| 2021-08-31 | $31.88 | $32.67 | $31.57 | $32.60 | $32.60 | 17,376 |
| 2021-08-30 | $33.03 | $33.19 | $31.90 | $31.93 | $31.93 | 24,548 |
| 2021-08-27 | $31.63 | $32.75 | $31.63 | $32.61 | $32.61 | 32,318 |
| 2021-08-26 | $30.74 | $31.65 | $30.70 | $31.16 | $31.16 | 25,662 |
| 2021-08-25 | $31.54 | $32.03 | $30.38 | $31.13 | $31.13 | 34,178 |
| 2021-08-24 | $31.47 | $31.95 | $31.00 | $31.74 | $31.74 | 48,990 |
| 2021-08-23 | $30.79 | $31.34 | $30.36 | $30.48 | $30.48 | 39,274 |
| 2021-08-20 | $29.13 | $29.67 | $28.86 | $29.64 | $29.64 | 26,885 |
| 2021-08-19 | $29.23 | $29.25 | $28.00 | $28.98 | $28.98 | 62,544 |
| 2021-08-18 | $30.31 | $30.71 | $29.95 | $29.99 | $29.99 | 54,089 |
| 2021-08-17 | $29.97 | $31.29 | $29.97 | $30.39 | $30.39 | 50,054 |
| 2021-08-16 | $31.17 | $31.31 | $30.25 | $30.34 | $30.34 | 53,216 |
| 2021-08-13 | $32.66 | $32.66 | $31.54 | $31.59 | $31.59 | 22,549 |
| 2021-08-12 | $32.83 | $32.91 | $32.26 | $32.50 | $32.50 | 22,364 |
| 2021-08-11 | $32.60 | $33.25 | $31.96 | $33.00 | $33.00 | 24,573 |
| 2021-08-10 | $31.50 | $33.06 | $31.50 | $32.92 | $32.92 | 29,900 |
| 2021-08-09 | $32.25 | $32.25 | $30.71 | $31.36 | $31.36 | 63,181 |
| 2021-08-06 | $32.86 | $33.14 | $32.22 | $33.06 | $33.06 | 23,040 |
| 2021-08-05 | $32.06 | $33.61 | $32.03 | $32.49 | $32.49 | 34,878 |
| 2021-08-04 | $32.82 | $33.06 | $31.67 | $31.75 | $31.75 | 39,900 |
| 2021-08-03 | $32.43 | $34.16 | $31.95 | $33.52 | $33.52 | 67,814 |
| 2021-08-02 | $33.07 | $34.03 | $32.43 | $32.55 | $32.55 | 21,649 |
| 2021-07-30 | $33.28 | $33.36 | $32.53 | $33.28 | $33.28 | 38,866 |
| 2021-07-29 | $34.00 | $34.00 | $33.19 | $33.52 | $33.52 | 30,720 |
| 2021-07-28 | $33.96 | $33.97 | $32.90 | $33.53 | $33.53 | 52,897 |
| 2021-07-27 | $34.95 | $35.13 | $33.41 | $33.67 | $33.67 | 43,246 |
| 2021-07-26 | $33.82 | $35.61 | $33.76 | $35.13 | $35.13 | 64,761 |
| 2021-07-23 | $34.91 | $34.91 | $32.65 | $33.10 | $33.10 | 62,518 |
| 2021-07-22 | $32.82 | $35.25 | $31.45 | $34.08 | $34.08 | 144,655 |
| 2021-07-21 | $33.18 | $35.12 | $33.18 | $34.29 | $34.29 | 63,931 |
| 2021-07-20 | $31.63 | $32.70 | $31.27 | $32.54 | $32.54 | 89,350 |
| 2021-07-19 | $33.40 | $33.52 | $31.29 | $31.62 | $31.62 | 116,976 |
| 2021-07-16 | $35.72 | $36.39 | $34.52 | $34.69 | $34.69 | 83,776 |
| 2021-07-15 | $36.84 | $37.72 | $35.35 | $35.86 | $35.86 | 124,260 |
| 2021-07-14 | $40.57 | $40.85 | $36.75 | $37.32 | $37.32 | 157,841 |
| 2021-07-13 | $41.44 | $41.67 | $40.40 | $40.98 | $40.98 | 59,104 |
| 2021-07-12 | $41.00 | $41.93 | $40.26 | $41.82 | $41.82 | 41,509 |
| 2021-07-09 | $41.20 | $42.23 | $40.41 | $41.61 | $41.61 | 63,042 |
| 2021-07-08 | $38.67 | $40.65 | $38.13 | $40.27 | $40.27 | 56,788 |
| 2021-07-07 | $41.86 | $41.86 | $39.28 | $39.53 | $39.53 | 69,983 |
| 2021-07-06 | $42.08 | $42.10 | $40.63 | $41.70 | $41.70 | 72,800 |
| 2021-07-02 | $44.26 | $44.26 | $40.90 | $41.74 | $41.74 | 140,261 |
| 2021-07-01 | $42.64 | $44.52 | $42.49 | $43.79 | $43.79 | 113,524 |
| 2021-06-30 | $42.08 | $43.63 | $41.52 | $41.70 | $41.70 | 52,426 |
| 2021-06-29 | $39.97 | $43.48 | $39.97 | $42.17 | $42.17 | 97,272 |
| 2021-06-28 | $39.85 | $40.00 | $38.18 | $39.87 | $39.87 | 87,878 |
| 2021-06-25 | $40.46 | $41.08 | $38.83 | $39.86 | $39.86 | 142,828 |
| 2021-06-24 | $41.26 | $41.41 | $39.64 | $40.24 | $40.24 | 108,340 |
| 2021-06-23 | $39.33 | $42.00 | $39.13 | $40.89 | $40.89 | 228,605 |
| 2021-06-22 | $38.09 | $38.65 | $37.91 | $38.31 | $38.31 | 34,927 |
| 2021-06-21 | $37.66 | $39.10 | $37.12 | $38.54 | $38.54 | 53,781 |
| 2021-06-18 | $36.51 | $38.30 | $36.11 | $37.04 | $37.04 | 71,087 |
| 2021-06-17 | $39.81 | $39.81 | $36.94 | $37.29 | $37.29 | 152,675 |
| 2021-06-16 | $40.05 | $40.16 | $39.08 | $39.82 | $39.82 | 63,300 |
| 2021-06-15 | $39.08 | $40.40 | $38.49 | $40.16 | $40.16 | 88,097 |
| 2021-06-14 | $38.29 | $40.50 | $38.15 | $39.31 | $39.31 | 122,253 |
| 2021-06-11 | $37.13 | $38.03 | $36.79 | $37.90 | $37.90 | 41,328 |
| 2021-06-10 | $37.90 | $38.10 | $36.46 | $37.31 | $37.31 | 56,158 |
| 2021-06-09 | $38.66 | $38.73 | $37.03 | $37.29 | $37.29 | 66,547 |
| 2021-06-08 | $36.10 | $39.63 | $35.46 | $38.68 | $38.68 | 116,448 |
| 2021-06-07 | $38.85 | $39.04 | $36.42 | $36.67 | $36.67 | 146,620 |
| 2021-06-04 | $37.54 | $39.88 | $37.50 | $39.24 | $39.24 | 186,172 |
| 2021-06-03 | $35.86 | $38.29 | $34.84 | $37.04 | $37.04 | 160,688 |
| 2021-06-02 | $33.06 | $35.58 | $32.97 | $35.45 | $35.45 | 148,931 |
| 2021-06-01 | $32.00 | $33.87 | $31.99 | $32.98 | $32.98 | 70,155 |
| 2021-05-28 | $31.42 | $31.93 | $31.16 | $31.66 | $31.66 | 24,952 |
| 2021-05-27 | $31.61 | $31.77 | $30.85 | $31.51 | $31.51 | 28,935 |
| 2021-05-26 | $30.64 | $31.71 | $30.51 | $31.43 | $31.43 | 35,772 |
| 2021-05-25 | $31.16 | $31.66 | $30.13 | $30.81 | $30.81 | 58,375 |
| 2021-05-24 | $31.02 | $31.29 | $30.65 | $31.25 | $31.25 | 30,354 |
| 2021-05-21 | $30.97 | $31.38 | $30.50 | $30.66 | $30.66 | 41,848 |
| 2021-05-20 | $29.74 | $30.51 | $29.10 | $30.39 | $30.39 | 69,918 |
| 2021-05-19 | $29.17 | $30.16 | $28.76 | $29.65 | $29.65 | 50,839 |
| 2021-05-18 | $29.44 | $30.36 | $29.17 | $30.09 | $30.09 | 87,528 |
| 2021-05-17 | $27.79 | $29.34 | $27.79 | $29.32 | $29.32 | 54,873 |
| 2021-05-14 | $27.48 | $28.88 | $27.34 | $28.10 | $28.10 | 89,733 |
| 2021-05-13 | $26.17 | $27.53 | $26.12 | $26.97 | $26.97 | 71,305 |
| 2021-05-12 | $25.73 | $26.77 | $25.57 | $26.65 | $26.65 | 104,475 |
| 2021-05-11 | $26.00 | $26.09 | $25.35 | $25.53 | $25.53 | 212,753 |
| 2021-05-10 | $28.52 | $29.00 | $26.40 | $26.75 | $26.75 | 171,074 |
| 2021-05-07 | $27.06 | $28.50 | $27.06 | $28.00 | $28.00 | 115,545 |
| 2021-05-06 | $27.54 | $27.71 | $26.60 | $27.45 | $27.45 | 79,276 |
| 2021-05-05 | $26.19 | $28.39 | $25.93 | $27.26 | $27.26 | 91,000 |
| 2021-05-04 | $25.73 | $26.28 | $24.68 | $25.99 | $25.99 | 52,932 |
| 2021-05-03 | $25.83 | $26.37 | $25.34 | $25.68 | $25.68 | 65,656 |
| 2021-04-30 | $26.19 | $26.70 | $25.41 | $25.70 | $25.70 | 45,714 |
| 2021-04-29 | $27.15 | $27.55 | $26.46 | $26.81 | $26.81 | 44,875 |
| 2021-04-28 | $25.23 | $26.80 | $25.10 | $26.80 | $26.80 | 45,484 |
| 2021-04-27 | $25.00 | $25.26 | $24.54 | $24.89 | $24.89 | 30,407 |
| 2021-04-26 | $24.85 | $25.39 | $24.50 | $24.90 | $24.90 | 70,722 |
| 2021-04-23 | $25.66 | $25.66 | $24.90 | $24.92 | $24.92 | 62,564 |
| 2021-04-22 | $26.76 | $26.76 | $24.81 | $25.44 | $25.44 | 102,571 |
| 2021-04-21 | $26.02 | $27.67 | $25.90 | $26.48 | $26.48 | 67,800 |
| 2021-04-20 | $27.45 | $28.45 | $26.37 | $26.50 | $26.50 | 108,836 |
| 2021-04-19 | $27.51 | $28.66 | $27.21 | $27.66 | $27.66 | 90,332 |
| 2021-04-16 | $27.61 | $27.88 | $26.50 | $27.76 | $27.76 | 59,475 |
| 2021-04-15 | $27.07 | $28.44 | $27.07 | $27.61 | $27.61 | 74,557 |
| 2021-04-14 | $25.19 | $26.75 | $25.19 | $26.68 | $26.68 | 109,073 |
| 2021-04-13 | $24.77 | $25.25 | $24.62 | $25.24 | $25.24 | 53,864 |
| 2021-04-12 | $24.79 | $25.02 | $24.28 | $24.88 | $24.88 | 68,533 |
| 2021-04-09 | $24.57 | $25.22 | $24.24 | $24.28 | $24.28 | 79,589 |
| 2021-04-08 | $24.40 | $24.73 | $23.97 | $24.47 | $24.47 | 62,365 |
| 2021-04-07 | $22.99 | $24.84 | $22.95 | $24.41 | $24.41 | 105,435 |
| 2021-04-06 | $23.10 | $24.36 | $22.90 | $23.03 | $23.03 | 98,662 |
| 2021-04-05 | $23.31 | $23.31 | $22.71 | $22.95 | $22.95 | 81,910 |
| 2021-04-01 | $21.74 | $23.33 | $21.74 | $23.20 | $23.20 | 88,273 |
| 2021-03-31 | $21.06 | $21.70 | $20.95 | $21.61 | $21.61 | 96,110 |
| 2021-03-30 | $20.62 | $21.11 | $20.51 | $20.94 | $20.94 | 47,542 |
| 2021-03-29 | $21.39 | $21.39 | $20.44 | $20.92 | $20.92 | 63,267 |
| 2021-03-26 | $21.06 | $21.63 | $20.80 | $21.39 | $21.39 | 83,597 |
| 2021-03-25 | $19.71 | $20.69 | $19.65 | $20.68 | $20.68 | 117,943 |
| 2021-03-24 | $20.68 | $21.66 | $20.21 | $20.23 | $20.23 | 117,911 |
| 2021-03-23 | $20.94 | $20.94 | $20.00 | $20.10 | $20.10 | 114,323 |
| 2021-03-22 | $21.91 | $21.91 | $20.89 | $21.18 | $21.18 | 105,893 |
| 2021-03-19 | $21.27 | $22.55 | $21.14 | $21.95 | $21.95 | 123,561 |
| 2021-03-18 | $23.73 | $24.01 | $21.32 | $21.36 | $21.36 | 196,467 |
| 2021-03-17 | $23.64 | $24.08 | $22.70 | $23.76 | $23.76 | 105,768 |
| 2021-03-16 | $25.77 | $25.91 | $23.54 | $23.74 | $23.74 | 302,363 |
| 2021-03-15 | $27.58 | $27.88 | $25.70 | $26.17 | $26.17 | 232,347 |
| 2021-03-12 | $28.04 | $28.82 | $27.18 | $27.33 | $27.33 | 83,152 |
| 2021-03-11 | $26.59 | $28.31 | $26.19 | $27.86 | $27.86 | 206,922 |
| 2021-03-10 | $25.43 | $27.00 | $25.43 | $26.52 | $26.52 | 162,301 |
| 2021-03-09 | $25.89 | $26.18 | $25.22 | $25.36 | $25.36 | 88,616 |
| 2021-03-08 | $26.00 | $26.75 | $24.79 | $25.69 | $25.69 | 122,779 |
| 2021-03-05 | $23.78 | $25.69 | $23.10 | $25.62 | $25.62 | 167,762 |
| 2021-03-04 | $22.53 | $23.46 | $21.54 | $23.20 | $23.20 | 170,717 |
| 2021-03-03 | $22.56 | $23.38 | $22.20 | $22.24 | $22.24 | 63,979 |
| 2021-03-02 | $23.30 | $23.50 | $22.33 | $22.60 | $22.60 | 104,068 |
| 2021-03-01 | $23.97 | $24.14 | $22.40 | $23.28 | $23.28 | 98,442 |
| 2021-02-26 | $23.45 | $23.92 | $22.07 | $23.13 | $23.13 | 98,814 |
| 2021-02-25 | $24.99 | $25.90 | $23.81 | $23.94 | $23.94 | 97,621 |
| 2021-02-24 | $23.47 | $25.51 | $23.47 | $24.82 | $24.82 | 86,220 |
| 2021-02-23 | $24.39 | $24.78 | $22.50 | $23.31 | $23.31 | 111,624 |
| 2021-02-22 | $22.91 | $25.48 | $22.91 | $24.40 | $24.40 | 111,821 |
| 2021-02-19 | $22.84 | $23.27 | $22.65 | $23.05 | $23.05 | 60,995 |
| 2021-02-18 | $24.00 | $24.35 | $22.98 | $22.98 | $22.98 | 123,740 |
| 2021-02-17 | $24.08 | $24.50 | $23.21 | $24.38 | $24.38 | 171,362 |
| 2021-02-16 | $24.85 | $25.90 | $23.84 | $24.08 | $24.08 | 114,436 |
| 2021-02-12 | $22.72 | $24.46 | $22.40 | $24.16 | $24.16 | 110,692 |
| 2021-02-11 | $22.65 | $23.11 | $22.45 | $22.66 | $22.66 | 145,689 |
| 2021-02-10 | $24.83 | $25.31 | $22.31 | $22.66 | $22.66 | 202,484 |
| 2021-02-09 | $24.03 | $25.69 | $23.61 | $25.16 | $25.16 | 118,912 |
| 2021-02-08 | $24.36 | $25.09 | $23.94 | $24.30 | $24.30 | 88,370 |
| 2021-02-05 | $23.83 | $24.29 | $23.29 | $24.11 | $24.11 | 88,019 |
| 2021-02-04 | $23.08 | $23.36 | $22.16 | $23.23 | $23.23 | 110,072 |
| 2021-02-03 | $20.75 | $22.79 | $20.73 | $22.69 | $22.69 | 136,414 |
| 2021-02-02 | $20.54 | $20.81 | $20.02 | $20.54 | $20.54 | 124,082 |
| 2021-02-01 | $20.06 | $20.24 | $19.54 | $19.85 | $19.85 | 79,605 |
| 2021-01-29 | $20.25 | $20.73 | $19.22 | $19.50 | $19.50 | 96,820 |
| 2021-01-28 | $20.50 | $20.92 | $19.73 | $20.26 | $20.26 | 44,936 |
| 2021-01-27 | $19.89 | $21.24 | $19.40 | $20.50 | $20.50 | 72,490 |
| 2021-01-26 | $21.15 | $21.70 | $19.98 | $20.29 | $20.29 | 77,146 |
| 2021-01-25 | $20.67 | $21.02 | $19.84 | $20.79 | $20.79 | 66,006 |
| 2021-01-22 | $20.50 | $21.22 | $20.50 | $20.89 | $20.89 | 48,205 |
| 2021-01-21 | $22.14 | $22.25 | $21.12 | $21.29 | $21.29 | 91,865 |
| 2021-01-20 | $22.23 | $22.99 | $21.96 | $22.13 | $22.13 | 98,995 |
| 2021-01-19 | $23.07 | $23.09 | $22.16 | $22.20 | $22.20 | 122,891 |
| 2021-01-15 | $24.45 | $24.68 | $22.98 | $23.10 | $23.10 | 166,259 |
| 2021-01-14 | $24.61 | $26.26 | $24.13 | $24.93 | $24.93 | 217,185 |
| 2021-01-13 | $24.44 | $24.75 | $23.56 | $24.20 | $24.20 | 111,628 |
| 2021-01-12 | $23.43 | $24.40 | $23.32 | $23.68 | $23.68 | 106,049 |
| 2021-01-11 | $22.27 | $23.75 | $22.07 | $22.59 | $22.59 | 81,799 |
| 2021-01-08 | $20.83 | $23.27 | $20.44 | $22.81 | $22.81 | 159,088 |
| 2021-01-07 | $19.46 | $20.78 | $19.33 | $20.62 | $20.62 | 106,177 |
| 2021-01-06 | $19.83 | $19.92 | $18.75 | $19.28 | $19.28 | 109,822 |
| 2021-01-05 | $16.99 | $19.67 | $16.99 | $19.21 | $19.21 | 132,223 |
| 2021-01-04 | $16.66 | $17.16 | $16.25 | $16.58 | $16.58 | 44,545 |
| 2020-12-31 | $16.54 | $17.09 | $16.42 | $16.49 | $16.49 | 46,203 |
| 2020-12-30 | $15.88 | $16.68 | $15.88 | $16.51 | $16.51 | 36,845 |
| 2020-12-29 | $16.05 | $16.20 | $15.60 | $15.89 | $15.89 | 72,479 |
| 2020-12-28 | $15.67 | $16.49 | $15.67 | $15.92 | $15.92 | 87,787 |
| 2020-12-24 | $16.28 | $16.28 | $15.60 | $15.76 | $15.76 | 58,965 |
| 2020-12-23 | $15.97 | $16.37 | $15.84 | $16.19 | $16.19 | 150,532 |
| 2020-12-22 | $16.44 | $16.80 | $15.77 | $15.79 | $15.79 | 94,887 |
| 2020-12-21 | $17.90 | $17.90 | $16.38 | $16.53 | $16.53 | 106,486 |
| 2020-12-18 | $19.08 | $19.11 | $18.40 | $18.45 | $18.45 | 59,248 |
| 2020-12-17 | $19.38 | $19.82 | $18.71 | $19.02 | $19.02 | 73,475 |
| 2020-12-16 | $20.46 | $20.46 | $19.26 | $19.26 | $19.26 | 65,819 |
| 2020-12-15 | $20.26 | $20.72 | $19.81 | $20.31 | $20.31 | 73,689 |
| 2020-12-14 | $21.37 | $21.77 | $19.99 | $20.04 | $20.04 | 117,589 |
| 2020-12-11 | $21.56 | $22.27 | $21.24 | $21.31 | $21.31 | 208,533 |
| 2020-12-10 | $20.12 | $21.82 | $20.12 | $21.66 | $21.66 | 142,057 |
| 2020-12-09 | $21.85 | $21.93 | $19.90 | $20.35 | $20.35 | 172,543 |
| 2020-12-08 | $21.44 | $22.03 | $21.39 | $21.60 | $21.60 | 117,054 |
| 2020-12-07 | $22.00 | $22.00 | $21.42 | $21.68 | $21.68 | 156,942 |
| 2020-12-04 | $21.12 | $22.68 | $21.10 | $22.17 | $22.17 | 148,872 |
| 2020-12-03 | $20.76 | $21.35 | $20.61 | $20.77 | $20.77 | 79,501 |
| 2020-12-02 | $20.07 | $21.36 | $20.05 | $20.83 | $20.83 | 146,559 |
| 2020-12-01 | $19.50 | $20.47 | $19.50 | $19.94 | $19.94 | 150,513 |
| 2020-11-30 | $19.82 | $20.00 | $18.79 | $19.13 | $19.13 | 234,889 |
| 2020-11-27 | $19.76 | $20.53 | $19.76 | $19.82 | $19.82 | 43,047 |
| 2020-11-25 | $19.14 | $20.27 | $18.80 | $19.93 | $19.93 | 216,946 |
| 2020-11-24 | $20.05 | $21.03 | $19.13 | $19.38 | $19.38 | 342,339 |
| 2020-11-23 | $18.19 | $20.56 | $18.19 | $19.67 | $19.67 | 496,461 |
| 2020-11-20 | $18.25 | $18.36 | $17.50 | $17.85 | $17.85 | 277,145 |
| 2020-11-19 | $16.73 | $18.36 | $16.58 | $18.25 | $18.25 | 335,828 |
| 2020-11-18 | $16.78 | $17.33 | $16.49 | $16.87 | $16.87 | 298,255 |
| 2020-11-17 | $16.70 | $17.27 | $16.25 | $16.76 | $16.76 | 120,792 |
| 2020-11-16 | $15.00 | $17.21 | $15.00 | $17.02 | $17.02 | 235,945 |
| 2020-11-13 | $14.27 | $15.50 | $14.17 | $14.97 | $14.97 | 114,446 |
| 2020-11-12 | $14.33 | $15.09 | $14.15 | $14.54 | $14.54 | 111,542 |
| 2020-11-11 | $0.75 | $0.80 | $0.73 | $0.73 | $14.60 | 39,076 |
| 2020-11-10 | $0.75 | $0.77 | $0.74 | $0.74 | $14.80 | 9,912 |
| 2020-11-09 | $0.69 | $0.77 | $0.68 | $0.75 | $14.91 | 56,671 |
| 2020-11-06 | $0.70 | $0.70 | $0.66 | $0.67 | $13.40 | 13,071 |
| 2020-11-05 | $0.64 | $0.71 | $0.64 | $0.69 | $13.84 | 25,288 |
| 2020-11-04 | $0.64 | $0.69 | $0.64 | $0.66 | $13.13 | 29,865 |
| 2020-11-03 | $0.67 | $0.73 | $0.67 | $0.68 | $13.63 | 16,977 |
| 2020-11-02 | $0.69 | $0.70 | $0.67 | $0.68 | $13.64 | 29,852 |
| 2020-10-30 | $0.68 | $0.71 | $0.67 | $0.71 | $14.15 | 17,347 |
| 2020-10-29 | $0.71 | $0.72 | $0.67 | $0.70 | $13.97 | 53,815 |
| 2020-10-28 | $0.74 | $0.75 | $0.70 | $0.73 | $14.61 | 69,636 |
| 2020-10-27 | $0.78 | $0.78 | $0.76 | $0.77 | $15.40 | 24,673 |
| 2020-10-26 | $0.79 | $0.79 | $0.72 | $0.77 | $15.40 | 52,908 |
| 2020-10-23 | $0.80 | $0.80 | $0.77 | $0.80 | $16.00 | 22,402 |
| 2020-10-22 | $0.68 | $0.78 | $0.68 | $0.78 | $15.60 | 34,276 |
| 2020-10-21 | $0.74 | $0.75 | $0.69 | $0.70 | $14.00 | 19,456 |
| 2020-10-20 | $0.71 | $0.74 | $0.71 | $0.74 | $14.77 | 33,576 |
| 2020-10-19 | $0.75 | $0.75 | $0.71 | $0.72 | $14.37 | 34,504 |
| 2020-10-16 | $0.72 | $0.74 | $0.70 | $0.73 | $14.67 | 10,921 |
| 2020-10-15 | $0.70 | $0.72 | $0.66 | $0.72 | $14.39 | 10,384 |
| 2020-10-14 | $0.75 | $0.75 | $0.71 | $0.71 | $14.10 | 8,168 |
| 2020-10-13 | $0.71 | $0.75 | $0.71 | $0.74 | $14.86 | 17,549 |
| 2020-10-12 | $0.75 | $0.75 | $0.71 | $0.74 | $14.71 | 14,095 |
| 2020-10-09 | $0.74 | $0.75 | $0.71 | $0.75 | $14.91 | 13,391 |
| 2020-10-08 | $0.69 | $0.75 | $0.69 | $0.73 | $14.54 | 22,485 |
| 2020-10-07 | $0.70 | $0.70 | $0.66 | $0.69 | $13.90 | 18,087 |
| 2020-10-06 | $0.68 | $0.69 | $0.66 | $0.69 | $13.80 | 22,597 |
| 2020-10-05 | $0.64 | $0.69 | $0.64 | $0.67 | $13.38 | 16,295 |
| 2020-10-02 | $0.62 | $0.64 | $0.58 | $0.63 | $12.62 | 27,422 |
| 2020-10-01 | $0.63 | $0.65 | $0.62 | $0.63 | $12.54 | 14,151 |
| 2020-09-30 | $0.63 | $0.66 | $0.63 | $0.64 | $12.80 | 21,479 |
| 2020-09-29 | $0.63 | $0.64 | $0.62 | $0.63 | $12.65 | 11,713 |
| 2020-09-28 | $0.64 | $0.66 | $0.63 | $0.64 | $12.80 | 6,133 |
| 2020-09-25 | $0.63 | $0.64 | $0.62 | $0.63 | $12.54 | 7,512 |
| 2020-09-24 | $0.62 | $0.64 | $0.61 | $0.63 | $12.70 | 18,720 |
| 2020-09-23 | $0.66 | $0.66 | $0.62 | $0.63 | $12.65 | 8,670 |
| 2020-09-22 | $0.62 | $0.66 | $0.62 | $0.64 | $12.89 | 7,004 |
| 2020-09-21 | $0.64 | $0.66 | $0.62 | $0.64 | $12.81 | 20,517 |
| 2020-09-18 | $0.65 | $0.66 | $0.64 | $0.64 | $12.89 | 18,786 |
| 2020-09-17 | $0.68 | $0.68 | $0.64 | $0.65 | $12.93 | 9,264 |
| 2020-09-16 | $0.61 | $0.67 | $0.61 | $0.65 | $12.96 | 14,137 |
| 2020-09-15 | $0.60 | $0.64 | $0.60 | $0.63 | $12.60 | 14,872 |
| 2020-09-14 | $0.62 | $0.65 | $0.60 | $0.60 | $12.01 | 16,650 |
| 2020-09-11 | $0.62 | $0.65 | $0.62 | $0.62 | $12.48 | 7,099 |
| 2020-09-10 | $0.64 | $0.65 | $0.62 | $0.63 | $12.60 | 19,935 |
| 2020-09-09 | $0.62 | $0.66 | $0.62 | $0.64 | $12.88 | 6,495 |
| 2020-09-08 | $0.65 | $0.67 | $0.61 | $0.63 | $12.56 | 46,145 |
| 2020-09-04 | $0.66 | $0.70 | $0.66 | $0.67 | $13.50 | 12,060 |
| 2020-09-03 | $0.70 | $0.73 | $0.67 | $0.69 | $13.72 | 16,427 |
| 2020-09-02 | $0.70 | $0.74 | $0.69 | $0.70 | $14.04 | 22,313 |
| 2020-09-01 | $0.69 | $0.72 | $0.69 | $0.72 | $14.37 | 19,432 |
| 2020-08-31 | $0.69 | $0.70 | $0.68 | $0.70 | $13.92 | 14,826 |
| 2020-08-28 | $0.68 | $0.72 | $0.68 | $0.70 | $14.09 | 20,055 |
| 2020-08-27 | $0.72 | $0.72 | $0.68 | $0.70 | $13.99 | 24,885 |
| 2020-08-26 | $0.75 | $0.75 | $0.69 | $0.70 | $13.90 | 18,756 |
| 2020-08-25 | $0.80 | $0.80 | $0.73 | $0.74 | $14.80 | 22,708 |
| 2020-08-24 | $0.75 | $0.81 | $0.74 | $0.78 | $15.62 | 21,526 |
| 2020-08-21 | $0.76 | $0.76 | $0.71 | $0.75 | $14.91 | 27,758 |
| 2020-08-20 | $0.75 | $0.77 | $0.74 | $0.75 | $14.97 | 12,107 |
| 2020-08-19 | $0.77 | $0.79 | $0.74 | $0.75 | $15.03 | 11,505 |
| 2020-08-18 | $0.83 | $0.83 | $0.78 | $0.79 | $15.80 | 16,892 |
| 2020-08-17 | $0.79 | $0.81 | $0.78 | $0.81 | $16.22 | 15,611 |
| 2020-08-14 | $0.74 | $0.80 | $0.74 | $0.79 | $15.83 | 13,308 |
| 2020-08-13 | $0.77 | $0.79 | $0.76 | $0.78 | $15.64 | 22,060 |
| 2020-08-12 | $0.80 | $0.80 | $0.77 | $0.79 | $15.80 | 27,412 |
| 2020-08-11 | $0.70 | $0.76 | $0.69 | $0.76 | $15.20 | 70,138 |
| 2020-08-10 | $0.68 | $0.72 | $0.68 | $0.70 | $14.00 | 27,517 |
| 2020-08-07 | $0.65 | $0.68 | $0.64 | $0.67 | $13.37 | 12,954 |
| 2020-08-06 | $0.64 | $0.66 | $0.64 | $0.65 | $13.00 | 6,514 |
| 2020-08-05 | $0.64 | $0.67 | $0.63 | $0.65 | $12.96 | 19,745 |
| 2020-08-04 | $0.64 | $0.64 | $0.60 | $0.61 | $12.21 | 30,114 |
| 2020-08-03 | $0.62 | $0.64 | $0.62 | $0.64 | $12.73 | 5,707 |
| 2020-07-31 | $0.64 | $0.65 | $0.62 | $0.63 | $12.60 | 12,413 |
| 2020-07-30 | $0.63 | $0.67 | $0.63 | $0.64 | $12.80 | 12,411 |
| 2020-07-29 | $0.67 | $0.67 | $0.64 | $0.67 | $13.37 | 12,077 |
| 2020-07-28 | $0.66 | $0.67 | $0.65 | $0.66 | $13.20 | 13,765 |
| 2020-07-27 | $0.66 | $0.67 | $0.65 | $0.67 | $13.40 | 24,642 |
| 2020-07-24 | $0.64 | $0.67 | $0.64 | $0.66 | $13.20 | 15,256 |
| 2020-07-23 | $0.66 | $0.67 | $0.62 | $0.65 | $12.90 | 21,595 |
| 2020-07-22 | $0.66 | $0.66 | $0.63 | $0.65 | $12.97 | 10,659 |
| 2020-07-21 | $0.64 | $0.68 | $0.63 | $0.64 | $12.80 | 22,154 |
| 2020-07-20 | $0.67 | $0.67 | $0.60 | $0.62 | $12.40 | 23,561 |
| 2020-07-17 | $0.66 | $0.66 | $0.64 | $0.64 | $12.80 | 11,076 |
| 2020-07-16 | $0.66 | $0.67 | $0.65 | $0.66 | $13.20 | 19,377 |
| 2020-07-15 | $0.63 | $0.68 | $0.62 | $0.68 | $13.60 | 48,680 |
| 2020-07-14 | $0.57 | $0.61 | $0.55 | $0.61 | $12.20 | 23,463 |
| 2020-07-13 | $0.61 | $0.62 | $0.57 | $0.57 | $11.40 | 27,155 |
| 2020-07-10 | $0.61 | $0.64 | $0.58 | $0.61 | $12.20 | 43,283 |
| 2020-07-09 | $0.65 | $0.67 | $0.61 | $0.62 | $12.40 | 25,550 |
| 2020-07-08 | $0.68 | $0.69 | $0.64 | $0.67 | $13.40 | 25,891 |
| 2020-07-07 | $0.70 | $0.71 | $0.68 | $0.69 | $13.80 | 14,173 |
| 2020-07-06 | $0.72 | $0.74 | $0.69 | $0.71 | $14.20 | 48,696 |
| 2020-07-02 | $0.80 | $0.80 | $0.72 | $0.73 | $14.60 | 19,728 |
| 2020-07-01 | $0.76 | $0.80 | $0.71 | $0.76 | $15.20 | 73,279 |
| 2020-06-30 | $0.75 | $0.77 | $0.71 | $0.76 | $15.20 | 34,753 |
| 2020-06-29 | $0.70 | $0.75 | $0.68 | $0.74 | $14.80 | 31,030 |
| 2020-06-26 | $0.71 | $0.72 | $0.68 | $0.70 | $14.00 | 37,005 |
| 2020-06-25 | $0.70 | $0.75 | $0.70 | $0.71 | $14.20 | 23,036 |
| 2020-06-24 | $0.73 | $0.75 | $0.69 | $0.71 | $14.20 | 38,278 |
| 2020-06-23 | $0.78 | $0.82 | $0.76 | $0.77 | $15.40 | 22,773 |
| 2020-06-22 | $0.78 | $0.80 | $0.76 | $0.77 | $15.40 | 23,577 |
| 2020-06-19 | $0.79 | $0.81 | $0.76 | $0.78 | $15.60 | 24,261 |
| 2020-06-18 | $0.76 | $0.80 | $0.75 | $0.77 | $15.40 | 20,652 |
| 2020-06-17 | $0.83 | $0.84 | $0.75 | $0.76 | $15.20 | 32,651 |
| 2020-06-16 | $0.88 | $0.88 | $0.80 | $0.82 | $16.40 | 40,238 |
| 2020-06-15 | $0.72 | $0.83 | $0.69 | $0.81 | $16.20 | 47,555 |
| 2020-06-12 | $0.78 | $0.86 | $0.75 | $0.79 | $15.80 | 47,010 |
| 2020-06-11 | $0.74 | $0.78 | $0.73 | $0.75 | $15.00 | 51,665 |
| 2020-06-10 | $0.91 | $0.93 | $0.76 | $0.85 | $17.00 | 113,093 |
| 2020-06-09 | $1.00 | $1.01 | $0.90 | $0.91 | $18.20 | 115,745 |
| 2020-06-08 | $0.98 | $0.99 | $0.90 | $0.97 | $19.40 | 167,629 |
| 2020-06-05 | $0.81 | $0.86 | $0.79 | $0.86 | $17.20 | 88,075 |
| 2020-06-04 | $0.67 | $0.74 | $0.65 | $0.73 | $14.60 | 115,110 |
| 2020-06-03 | $0.60 | $0.66 | $0.56 | $0.65 | $13.00 | 67,610 |
| 2020-06-02 | $0.56 | $0.59 | $0.55 | $0.58 | $11.60 | 28,945 |
| 2020-06-01 | $0.54 | $0.57 | $0.54 | $0.56 | $11.20 | 29,521 |
| 2020-05-29 | $0.56 | $0.57 | $0.53 | $0.55 | $11.00 | 59,668 |
| 2020-05-28 | $0.58 | $0.58 | $0.55 | $0.56 | $11.20 | 44,982 |
| 2020-05-27 | $0.52 | $0.58 | $0.52 | $0.58 | $11.60 | 43,549 |
| 2020-05-26 | $0.55 | $0.58 | $0.55 | $0.57 | $11.40 | 35,557 |
| 2020-05-22 | $0.55 | $0.55 | $0.52 | $0.54 | $10.80 | 19,137 |
| 2020-05-21 | $0.56 | $0.57 | $0.52 | $0.56 | $11.20 | 37,103 |
| 2020-05-20 | $0.55 | $0.56 | $0.53 | $0.56 | $11.20 | 26,784 |
| 2020-05-19 | $0.52 | $0.55 | $0.51 | $0.53 | $10.60 | 32,186 |
| 2020-05-18 | $0.53 | $0.55 | $0.51 | $0.54 | $10.80 | 37,971 |
| 2020-05-15 | $0.51 | $0.53 | $0.50 | $0.52 | $10.40 | 25,724 |
| 2020-05-14 | $0.52 | $0.54 | $0.45 | $0.52 | $10.40 | 52,398 |
| 2020-05-13 | $0.56 | $0.56 | $0.50 | $0.51 | $10.20 | 70,672 |
| 2020-05-12 | $0.59 | $0.60 | $0.57 | $0.58 | $11.60 | 56,978 |
| 2020-05-11 | $0.56 | $0.58 | $0.53 | $0.58 | $11.60 | 47,974 |
| 2020-05-08 | $0.52 | $0.56 | $0.50 | $0.56 | $11.11 | 35,887 |
| 2020-05-07 | $0.55 | $0.56 | $0.51 | $0.52 | $10.40 | 35,157 |
| 2020-05-06 | $0.58 | $0.58 | $0.52 | $0.53 | $10.60 | 52,822 |
| 2020-05-05 | $0.59 | $0.59 | $0.55 | $0.57 | $11.40 | 119,044 |
| 2020-05-04 | $0.48 | $0.54 | $0.47 | $0.54 | $10.80 | 54,243 |
| 2020-05-01 | $0.53 | $0.54 | $0.47 | $0.50 | $10.00 | 72,254 |
| 2020-04-30 | $0.55 | $0.60 | $0.47 | $0.55 | $11.00 | 212,265 |
| 2020-04-29 | $0.43 | $0.49 | $0.41 | $0.48 | $9.60 | 164,837 |
| 2020-04-28 | $0.38 | $0.40 | $0.37 | $0.40 | $8.00 | 99,200 |
| 2020-04-27 | $0.36 | $0.37 | $0.34 | $0.37 | $7.40 | 83,558 |
| 2020-04-24 | $0.40 | $0.40 | $0.35 | $0.38 | $7.60 | 167,436 |
| 2020-04-23 | $0.34 | $0.36 | $0.32 | $0.36 | $7.20 | 172,148 |
| 2020-04-22 | $0.32 | $0.32 | $0.30 | $0.32 | $6.40 | 43,182 |
| 2020-04-21 | $0.31 | $0.32 | $0.28 | $0.29 | $5.80 | 54,037 |
| 2020-04-20 | $0.33 | $0.33 | $0.30 | $0.31 | $6.20 | 66,923 |
| 2020-04-17 | $0.33 | $0.35 | $0.32 | $0.33 | $6.60 | 50,599 |
| 2020-04-16 | $0.36 | $0.36 | $0.32 | $0.33 | $6.60 | 46,207 |
| 2020-04-15 | $0.37 | $0.37 | $0.32 | $0.34 | $6.80 | 91,930 |
| 2020-04-14 | $0.40 | $0.40 | $0.36 | $0.37 | $7.40 | 89,826 |
| 2020-04-13 | $0.41 | $0.41 | $0.35 | $0.38 | $7.60 | 158,096 |
| 2020-04-09 | $0.35 | $0.37 | $0.33 | $0.35 | $7.00 | 131,309 |
| 2020-04-08 | $0.34 | $0.35 | $0.33 | $0.33 | $6.60 | 51,198 |
| 2020-04-07 | $0.38 | $0.39 | $0.32 | $0.33 | $6.60 | 85,345 |
| 2020-04-06 | $0.35 | $0.36 | $0.34 | $0.35 | $7.00 | 38,406 |
| 2020-04-03 | $0.40 | $0.40 | $0.32 | $0.34 | $6.80 | 73,011 |
| 2020-04-02 | $0.31 | $0.38 | $0.31 | $0.35 | $7.00 | 108,786 |
| 2020-04-01 | $0.32 | $0.33 | $0.30 | $0.31 | $6.20 | 33,561 |
| 2020-03-31 | $0.32 | $0.35 | $0.31 | $0.31 | $6.20 | 70,210 |
| 2020-03-30 | $0.30 | $0.32 | $0.28 | $0.30 | $6.00 | 43,327 |
| 2020-03-27 | $0.32 | $0.34 | $0.29 | $0.30 | $6.00 | 110,671 |
| 2020-03-26 | $0.35 | $0.36 | $0.31 | $0.32 | $6.40 | 113,409 |
| 2020-03-25 | $0.35 | $0.36 | $0.31 | $0.33 | $6.60 | 67,765 |
| 2020-03-24 | $0.32 | $0.33 | $0.29 | $0.33 | $6.60 | 57,375 |
| 2020-03-23 | $0.34 | $0.35 | $0.28 | $0.28 | $5.60 | 43,786 |
| 2020-03-20 | $0.35 | $0.36 | $0.27 | $0.33 | $6.60 | 108,252 |
| 2020-03-19 | $0.34 | $0.36 | $0.30 | $0.32 | $6.40 | 58,380 |
| 2020-03-18 | $0.35 | $0.36 | $0.29 | $0.33 | $6.60 | 48,394 |
| 2020-03-17 | $0.43 | $0.43 | $0.35 | $0.36 | $7.20 | 78,226 |
| 2020-03-16 | $0.41 | $0.45 | $0.35 | $0.38 | $7.60 | 133,147 |
| 2020-03-13 | $0.45 | $0.48 | $0.42 | $0.45 | $9.00 | 69,388 |
| 2020-03-12 | $0.43 | $0.46 | $0.41 | $0.42 | $8.40 | 55,638 |
| 2020-03-11 | $0.62 | $0.63 | $0.48 | $0.49 | $9.80 | 70,701 |
| 2020-03-10 | $0.96 | $1.19 | $0.56 | $0.60 | $12.00 | 109,501 |
| 2020-03-09 | $0.86 | $0.86 | $0.55 | $0.56 | $11.20 | 133,903 |
| 2020-03-06 | $1.10 | $1.12 | $1.02 | $1.04 | $20.80 | 57,202 |
| 2020-03-05 | $1.17 | $1.17 | $1.10 | $1.13 | $22.60 | 43,268 |
| 2020-03-04 | $1.21 | $1.21 | $1.15 | $1.18 | $23.60 | 41,957 |
| 2020-03-03 | $1.31 | $1.32 | $1.17 | $1.19 | $23.80 | 48,265 |
| 2020-03-02 | $1.25 | $1.26 | $1.21 | $1.25 | $25.00 | 92,648 |
| 2020-02-28 | $1.19 | $1.28 | $1.18 | $1.22 | $24.40 | 67,564 |
| 2020-02-27 | $1.18 | $1.25 | $1.15 | $1.23 | $24.60 | 65,093 |
| 2020-02-26 | $1.18 | $1.26 | $1.18 | $1.22 | $24.40 | 37,949 |
| 2020-02-25 | $1.29 | $1.29 | $1.19 | $1.19 | $23.80 | 41,258 |
| 2020-02-24 | $1.32 | $1.32 | $1.26 | $1.29 | $25.80 | 49,386 |
| 2020-02-21 | $1.44 | $1.44 | $1.36 | $1.37 | $27.40 | 28,411 |
| 2020-02-20 | $1.43 | $1.48 | $1.41 | $1.48 | $29.60 | 36,235 |
| 2020-02-19 | $1.37 | $1.43 | $1.35 | $1.43 | $28.60 | 22,849 |
| 2020-02-18 | $1.36 | $1.38 | $1.31 | $1.34 | $26.80 | 27,101 |
| 2020-02-14 | $1.44 | $1.47 | $1.36 | $1.38 | $27.60 | 36,599 |
| 2020-02-13 | $1.30 | $1.42 | $1.28 | $1.42 | $28.40 | 65,796 |
| 2020-02-12 | $1.24 | $1.27 | $1.21 | $1.25 | $25.00 | 39,989 |
| 2020-02-11 | $1.20 | $1.25 | $1.18 | $1.21 | $24.20 | 28,558 |
| 2020-02-10 | $1.19 | $1.24 | $1.17 | $1.18 | $23.60 | 20,218 |
| 2020-02-07 | $1.24 | $1.24 | $1.20 | $1.23 | $24.60 | 20,739 |
| 2020-02-06 | $1.27 | $1.29 | $1.22 | $1.24 | $24.80 | 39,266 |
| 2020-02-05 | $1.20 | $1.30 | $1.20 | $1.27 | $25.40 | 29,764 |
| 2020-02-04 | $1.19 | $1.22 | $1.17 | $1.17 | $23.40 | 34,902 |
| 2020-02-03 | $1.18 | $1.22 | $1.15 | $1.17 | $23.40 | 31,287 |
| 2020-01-31 | $1.22 | $1.23 | $1.17 | $1.17 | $23.40 | 39,057 |
| 2020-01-30 | $1.25 | $1.29 | $1.21 | $1.23 | $24.60 | 34,199 |
| 2020-01-29 | $1.22 | $1.26 | $1.21 | $1.23 | $24.60 | 19,671 |
| 2020-01-28 | $1.26 | $1.26 | $1.19 | $1.22 | $24.40 | 31,760 |
| 2020-01-27 | $1.21 | $1.25 | $1.18 | $1.23 | $24.60 | 36,312 |
| 2020-01-24 | $1.25 | $1.29 | $1.22 | $1.25 | $25.00 | 40,200 |
| 2020-01-23 | $1.29 | $1.31 | $1.23 | $1.25 | $25.00 | 37,192 |
| 2020-01-22 | $1.36 | $1.37 | $1.31 | $1.31 | $26.20 | 47,145 |
| 2020-01-21 | $1.46 | $1.47 | $1.36 | $1.36 | $27.20 | 31,543 |
| 2020-01-17 | $1.50 | $1.51 | $1.46 | $1.46 | $29.20 | 26,616 |
| 2020-01-16 | $1.50 | $1.54 | $1.49 | $1.49 | $29.80 | 26,450 |
| 2020-01-15 | $1.55 | $1.55 | $1.49 | $1.49 | $29.80 | 29,208 |
| 2020-01-14 | $1.55 | $1.56 | $1.49 | $1.53 | $30.60 | 30,249 |
| 2020-01-13 | $1.60 | $1.60 | $1.50 | $1.50 | $30.00 | 38,570 |
| 2020-01-10 | $1.64 | $1.64 | $1.58 | $1.58 | $31.60 | 50,572 |
| 2020-01-09 | $1.48 | $1.64 | $1.43 | $1.61 | $32.20 | 74,869 |
| 2020-01-08 | $1.57 | $1.57 | $1.45 | $1.47 | $29.40 | 46,409 |
| 2020-01-07 | $1.53 | $1.59 | $1.51 | $1.54 | $30.80 | 35,080 |
| 2020-01-06 | $1.50 | $1.54 | $1.46 | $1.53 | $30.60 | 73,553 |
| 2020-01-03 | $1.38 | $1.48 | $1.38 | $1.45 | $29.00 | 43,537 |
| 2020-01-02 | $1.38 | $1.45 | $1.38 | $1.41 | $28.20 | 39,283 |
| 2019-12-31 | $1.35 | $1.42 | $1.35 | $1.40 | $28.00 | 115,018 |
| 2019-12-30 | $1.41 | $1.46 | $1.37 | $1.38 | $27.60 | 72,256 |
| 2019-12-27 | $1.48 | $1.50 | $1.41 | $1.41 | $28.20 | 29,711 |
| 2019-12-26 | $1.49 | $1.51 | $1.46 | $1.48 | $29.60 | 17,818 |
| 2019-12-24 | $1.46 | $1.50 | $1.43 | $1.47 | $29.40 | 23,545 |
| 2019-12-23 | $1.38 | $1.47 | $1.38 | $1.47 | $29.40 | 52,311 |
| 2019-12-20 | $1.41 | $1.42 | $1.37 | $1.38 | $27.60 | 45,972 |
| 2019-12-19 | $1.37 | $1.46 | $1.37 | $1.41 | $28.20 | 46,708 |
| 2019-12-18 | $1.35 | $1.43 | $1.34 | $1.42 | $28.40 | 44,907 |
| 2019-12-17 | $1.32 | $1.42 | $1.32 | $1.36 | $27.20 | 74,446 |
| 2019-12-16 | $1.29 | $1.32 | $1.29 | $1.31 | $26.20 | 26,168 |
| 2019-12-13 | $1.26 | $1.30 | $1.26 | $1.30 | $26.00 | 25,696 |
| 2019-12-12 | $1.25 | $1.30 | $1.25 | $1.26 | $25.20 | 38,197 |
| 2019-12-11 | $1.24 | $1.26 | $1.23 | $1.25 | $25.00 | 40,678 |
| 2019-12-10 | $1.30 | $1.32 | $1.23 | $1.23 | $24.60 | 47,858 |
| 2019-12-09 | $1.26 | $1.30 | $1.24 | $1.28 | $25.60 | 47,213 |
| 2019-12-06 | $1.12 | $1.26 | $1.11 | $1.26 | $25.20 | 83,967 |
| 2019-12-05 | $1.10 | $1.14 | $1.09 | $1.12 | $22.40 | 24,426 |
| 2019-12-04 | $1.06 | $1.12 | $1.06 | $1.11 | $22.20 | 38,832 |
| 2019-12-03 | $1.08 | $1.08 | $1.05 | $1.05 | $21.00 | 12,110 |
| 2019-12-02 | $1.08 | $1.12 | $1.07 | $1.07 | $21.40 | 22,548 |
| 2019-11-29 | $1.03 | $1.07 | $1.03 | $1.06 | $21.20 | 18,355 |
| 2019-11-27 | $1.06 | $1.06 | $1.04 | $1.04 | $20.80 | 24,302 |
| 2019-11-26 | $1.05 | $1.07 | $1.04 | $1.04 | $20.80 | 19,490 |
| 2019-11-25 | $1.03 | $1.07 | $1.02 | $1.04 | $20.80 | 40,215 |
| 2019-11-22 | $1.05 | $1.07 | $1.03 | $1.05 | $21.00 | 15,996 |
| 2019-11-21 | $1.02 | $1.06 | $1.00 | $1.04 | $20.80 | 32,641 |
| 2019-11-20 | $1.00 | $1.05 | $0.99 | $1.00 | $20.00 | 42,004 |
| 2019-11-19 | $1.02 | $1.03 | $1.00 | $1.00 | $20.00 | 19,913 |
| 2019-11-18 | $1.05 | $1.05 | $1.01 | $1.01 | $20.20 | 18,977 |
| 2019-11-15 | $1.03 | $1.07 | $1.03 | $1.04 | $20.80 | 29,717 |
| 2019-11-14 | $1.04 | $1.06 | $1.01 | $1.02 | $20.40 | 43,998 |
| 2019-11-13 | $1.05 | $1.07 | $1.03 | $1.04 | $20.80 | 33,636 |
| 2019-11-12 | $1.09 | $1.11 | $1.05 | $1.08 | $21.60 | 32,750 |
| 2019-11-11 | $1.06 | $1.12 | $1.04 | $1.10 | $22.00 | 43,253 |
| 2019-11-08 | $1.09 | $1.10 | $1.05 | $1.08 | $21.60 | 65,273 |
| 2019-11-07 | $1.11 | $1.14 | $1.09 | $1.11 | $22.20 | 37,273 |
| 2019-11-06 | $1.13 | $1.15 | $1.09 | $1.09 | $21.80 | 57,845 |
| 2019-11-05 | $1.16 | $1.17 | $1.11 | $1.14 | $22.80 | 53,248 |
| 2019-11-04 | $1.11 | $1.16 | $1.10 | $1.16 | $23.20 | 69,634 |
| 2019-11-01 | $1.06 | $1.12 | $1.06 | $1.11 | $22.20 | 41,684 |
| 2019-10-31 | $1.08 | $1.08 | $1.04 | $1.05 | $21.00 | 27,964 |
| 2019-10-30 | $1.12 | $1.12 | $1.07 | $1.07 | $21.40 | 29,497 |
| 2019-10-29 | $1.15 | $1.17 | $1.09 | $1.12 | $22.40 | 60,412 |
| 2019-10-28 | $1.17 | $1.22 | $1.13 | $1.15 | $23.00 | 37,446 |
| 2019-10-25 | $1.05 | $1.15 | $1.03 | $1.15 | $23.00 | 57,501 |
| 2019-10-24 | $1.10 | $1.11 | $1.03 | $1.05 | $21.00 | 69,174 |
| 2019-10-23 | $1.06 | $1.08 | $1.04 | $1.06 | $21.20 | 59,256 |
| 2019-10-22 | $1.10 | $1.12 | $1.08 | $1.08 | $21.60 | 35,266 |
| 2019-10-21 | $1.07 | $1.11 | $1.07 | $1.10 | $22.00 | 29,385 |
| 2019-10-18 | $1.06 | $1.10 | $1.05 | $1.06 | $21.20 | 30,810 |
| 2019-10-17 | $1.07 | $1.09 | $1.05 | $1.05 | $21.00 | 33,223 |
| 2019-10-16 | $1.06 | $1.12 | $1.06 | $1.08 | $21.60 | 35,580 |
| 2019-10-15 | $1.08 | $1.11 | $1.04 | $1.07 | $21.40 | 41,618 |
| 2019-10-14 | $1.04 | $1.10 | $1.03 | $1.08 | $21.60 | 29,184 |
| 2019-10-11 | $1.06 | $1.07 | $1.04 | $1.05 | $21.00 | 56,327 |
| 2019-10-10 | $1.03 | $1.06 | $1.01 | $1.03 | $20.60 | 20,132 |
| 2019-10-09 | $1.05 | $1.07 | $1.00 | $1.01 | $20.20 | 53,482 |
| 2019-10-08 | $1.06 | $1.08 | $1.03 | $1.03 | $20.60 | 53,798 |
| 2019-10-07 | $1.11 | $1.13 | $1.06 | $1.08 | $21.60 | 41,801 |
| 2019-10-04 | $1.14 | $1.16 | $1.07 | $1.08 | $21.60 | 41,022 |
| 2019-10-03 | $1.05 | $1.13 | $1.04 | $1.12 | $22.40 | 61,629 |
| 2019-10-02 | $1.14 | $1.16 | $1.05 | $1.06 | $21.20 | 65,119 |
| 2019-10-01 | $1.14 | $1.17 | $1.13 | $1.14 | $22.80 | 43,357 |
| 2019-09-30 | $1.16 | $1.17 | $1.11 | $1.14 | $22.80 | 44,616 |
| 2019-09-27 | $1.20 | $1.25 | $1.18 | $1.18 | $23.60 | 34,988 |
| 2019-09-26 | $1.24 | $1.27 | $1.20 | $1.22 | $24.40 | 56,213 |
| 2019-09-25 | $1.27 | $1.30 | $1.26 | $1.27 | $25.40 | 45,672 |
| 2019-09-24 | $1.44 | $1.44 | $1.28 | $1.31 | $26.20 | 62,425 |
| 2019-09-23 | $1.38 | $1.45 | $1.38 | $1.43 | $28.60 | 35,870 |
| 2019-09-20 | $1.38 | $1.41 | $1.33 | $1.40 | $28.00 | 43,729 |
| 2019-09-19 | $1.40 | $1.42 | $1.38 | $1.38 | $27.60 | 39,401 |
| 2019-09-18 | $1.42 | $1.45 | $1.36 | $1.37 | $27.40 | 45,388 |
| 2019-09-17 | $1.53 | $1.53 | $1.43 | $1.45 | $29.00 | 71,387 |
| 2019-09-16 | $1.54 | $1.57 | $1.47 | $1.52 | $30.40 | 100,676 |
| 2019-09-13 | $1.38 | $1.41 | $1.36 | $1.41 | $28.20 | 47,471 |
| 2019-09-12 | $1.39 | $1.39 | $1.34 | $1.36 | $27.20 | 91,933 |
| 2019-09-11 | $1.44 | $1.50 | $1.39 | $1.40 | $28.00 | 63,203 |
| 2019-09-10 | $1.46 | $1.49 | $1.37 | $1.43 | $28.60 | 104,063 |
| 2019-09-09 | $1.37 | $1.51 | $1.37 | $1.45 | $29.00 | 49,097 |
| 2019-09-06 | $1.33 | $1.39 | $1.29 | $1.37 | $27.40 | 47,593 |
| 2019-09-05 | $1.30 | $1.36 | $1.28 | $1.35 | $27.00 | 59,062 |
| 2019-09-04 | $1.25 | $1.33 | $1.25 | $1.29 | $25.80 | 100,311 |
| 2019-09-03 | $1.17 | $1.24 | $1.14 | $1.21 | $24.20 | 49,839 |
| 2019-08-30 | $1.25 | $1.25 | $1.18 | $1.20 | $24.00 | 57,840 |
| 2019-08-29 | $1.18 | $1.27 | $1.16 | $1.24 | $24.80 | 51,185 |
| 2019-08-28 | $1.11 | $1.17 | $1.08 | $1.15 | $23.00 | 82,673 |
| 2019-08-27 | $1.06 | $1.12 | $1.06 | $1.09 | $21.80 | 58,382 |
| 2019-08-26 | $1.08 | $1.11 | $1.03 | $1.06 | $21.20 | 76,048 |
| 2019-08-23 | $1.11 | $1.14 | $1.07 | $1.07 | $21.40 | 52,692 |
| 2019-08-22 | $1.15 | $1.19 | $1.12 | $1.12 | $22.40 | 70,215 |
| 2019-08-21 | $1.22 | $1.23 | $1.14 | $1.15 | $23.00 | 67,595 |
| 2019-08-20 | $1.31 | $1.31 | $1.20 | $1.20 | $24.00 | 81,543 |
| 2019-08-19 | $1.12 | $1.30 | $1.12 | $1.26 | $25.20 | 100,478 |
| 2019-08-16 | $1.09 | $1.13 | $1.08 | $1.09 | $21.80 | 71,464 |
| 2019-08-15 | $1.12 | $1.12 | $1.07 | $1.10 | $22.00 | 36,490 |
| 2019-08-14 | $1.18 | $1.18 | $1.09 | $1.11 | $22.20 | 59,785 |
| 2019-08-13 | $1.22 | $1.31 | $1.19 | $1.19 | $23.80 | 81,157 |
| 2019-08-12 | $1.37 | $1.38 | $1.26 | $1.26 | $25.20 | 59,242 |
| 2019-08-09 | $1.45 | $1.47 | $1.36 | $1.37 | $27.40 | 38,593 |
| 2019-08-08 | $1.44 | $1.47 | $1.38 | $1.45 | $29.00 | 38,168 |
| 2019-08-07 | $1.43 | $1.45 | $1.32 | $1.42 | $28.40 | 54,679 |
| 2019-08-06 | $1.49 | $1.55 | $1.44 | $1.45 | $29.00 | 47,250 |
| 2019-08-05 | $1.53 | $1.53 | $1.46 | $1.47 | $29.40 | 31,997 |
| 2019-08-02 | $1.61 | $1.64 | $1.53 | $1.56 | $31.20 | 47,840 |
| 2019-08-01 | $1.71 | $1.75 | $1.59 | $1.63 | $32.60 | 47,239 |
| 2019-07-31 | $1.76 | $1.85 | $1.71 | $1.71 | $34.20 | 45,495 |
| 2019-07-30 | $1.60 | $1.76 | $1.59 | $1.75 | $35.00 | 59,200 |
| 2019-07-29 | $1.61 | $1.64 | $1.59 | $1.62 | $32.40 | 42,881 |
| 2019-07-26 | $1.64 | $1.66 | $1.56 | $1.61 | $32.20 | 44,997 |
| 2019-07-25 | $1.76 | $1.81 | $1.64 | $1.66 | $33.20 | 54,505 |
| 2019-07-24 | $1.73 | $1.76 | $1.70 | $1.74 | $34.80 | 31,329 |
| 2019-07-23 | $1.73 | $1.75 | $1.70 | $1.71 | $34.20 | 16,539 |
| 2019-07-22 | $1.70 | $1.74 | $1.67 | $1.73 | $34.60 | 25,353 |
| 2019-07-19 | $1.68 | $1.71 | $1.64 | $1.70 | $34.00 | 21,690 |
| 2019-07-18 | $1.64 | $1.69 | $1.62 | $1.68 | $33.60 | 30,814 |
| 2019-07-17 | $1.72 | $1.73 | $1.64 | $1.65 | $33.00 | 50,446 |
| 2019-07-16 | $1.72 | $1.78 | $1.71 | $1.73 | $34.60 | 25,080 |
| 2019-07-15 | $1.82 | $1.83 | $1.71 | $1.73 | $34.60 | 33,656 |
| 2019-07-12 | $1.85 | $1.87 | $1.81 | $1.83 | $36.60 | 23,290 |
| 2019-07-11 | $1.88 | $1.89 | $1.81 | $1.86 | $37.20 | 22,225 |
| 2019-07-10 | $1.76 | $1.88 | $1.76 | $1.88 | $37.60 | 42,702 |
| 2019-07-09 | $1.77 | $1.77 | $1.72 | $1.75 | $35.00 | 27,952 |
| 2019-07-08 | $1.87 | $1.88 | $1.77 | $1.78 | $35.60 | 33,111 |
| 2019-07-05 | $1.87 | $1.87 | $1.81 | $1.87 | $37.40 | 19,084 |
| 2019-07-03 | $1.88 | $1.89 | $1.83 | $1.86 | $37.20 | 23,719 |
| 2019-07-02 | $1.93 | $1.93 | $1.83 | $1.87 | $37.40 | 66,274 |
| 2019-07-01 | $1.93 | $2.08 | $1.93 | $1.95 | $39.00 | 74,562 |
| 2019-06-28 | $1.85 | $1.89 | $1.83 | $1.89 | $37.80 | 19,767 |
| 2019-06-27 | $1.90 | $1.91 | $1.83 | $1.85 | $37.00 | 26,262 |
| 2019-06-26 | $1.87 | $1.97 | $1.85 | $1.91 | $38.20 | 43,103 |
| 2019-06-25 | $1.81 | $1.86 | $1.80 | $1.83 | $36.60 | 31,435 |
| 2019-06-24 | $1.91 | $1.91 | $1.80 | $1.81 | $36.20 | 36,140 |
| 2019-06-21 | $1.94 | $1.94 | $1.83 | $1.90 | $38.00 | 69,034 |
| 2019-06-20 | $1.78 | $1.95 | $1.78 | $1.88 | $37.60 | 78,370 |
| 2019-06-19 | $1.71 | $1.76 | $1.66 | $1.72 | $34.40 | 65,123 |
| 2019-06-18 | $1.72 | $1.78 | $1.68 | $1.70 | $34.00 | 81,060 |
| 2019-06-17 | $1.66 | $1.72 | $1.65 | $1.68 | $33.60 | 61,105 |
| 2019-06-14 | $1.72 | $1.73 | $1.65 | $1.65 | $33.00 | 69,151 |
| 2019-06-13 | $1.72 | $1.74 | $1.65 | $1.72 | $34.40 | 112,014 |
| 2019-06-12 | $1.79 | $1.81 | $1.65 | $1.65 | $33.00 | 62,900 |
| 2019-06-11 | $1.79 | $1.83 | $1.78 | $1.81 | $36.20 | 37,681 |
| 2019-06-10 | $1.83 | $1.85 | $1.75 | $1.79 | $35.80 | 50,762 |
| 2019-06-07 | $1.82 | $1.85 | $1.79 | $1.83 | $36.60 | 46,284 |
| 2019-06-06 | $1.80 | $1.84 | $1.76 | $1.81 | $36.20 | 40,127 |
| 2019-06-05 | $1.91 | $1.93 | $1.78 | $1.80 | $36.00 | 49,271 |
| 2019-06-04 | $1.89 | $2.00 | $1.89 | $1.91 | $38.20 | 81,684 |
| 2019-06-03 | $1.84 | $1.92 | $1.83 | $1.86 | $37.20 | 38,069 |
| 2019-05-31 | $1.78 | $1.85 | $1.75 | $1.81 | $36.20 | 32,988 |
| 2019-05-30 | $1.84 | $1.87 | $1.76 | $1.82 | $36.40 | 61,156 |
| 2019-05-29 | $1.81 | $1.83 | $1.76 | $1.82 | $36.40 | 80,475 |
| 2019-05-28 | $1.91 | $1.93 | $1.85 | $1.85 | $37.00 | 55,459 |
| 2019-05-24 | $1.95 | $1.95 | $1.85 | $1.90 | $38.00 | 47,517 |
| 2019-05-23 | $2.00 | $2.01 | $1.89 | $1.89 | $37.80 | 80,946 |
| 2019-05-22 | $2.14 | $2.16 | $2.02 | $2.06 | $41.20 | 43,223 |
| 2019-05-21 | $2.14 | $2.18 | $2.10 | $2.15 | $43.00 | 33,455 |
| 2019-05-20 | $2.14 | $2.16 | $2.10 | $2.13 | $42.60 | 27,224 |
| 2019-05-17 | $2.18 | $2.18 | $2.11 | $2.11 | $42.20 | 42,052 |
| 2019-05-16 | $2.17 | $2.22 | $2.15 | $2.18 | $43.60 | 28,794 |
| 2019-05-15 | $2.15 | $2.17 | $2.10 | $2.16 | $43.20 | 40,934 |
| 2019-05-14 | $2.14 | $2.19 | $2.11 | $2.17 | $43.40 | 48,893 |
| 2019-05-13 | $2.20 | $2.23 | $2.11 | $2.11 | $42.20 | 40,024 |
| 2019-05-10 | $2.26 | $2.26 | $2.19 | $2.23 | $44.60 | 31,601 |
| 2019-05-09 | $2.17 | $2.28 | $2.16 | $2.27 | $45.40 | 44,827 |
| 2019-05-08 | $2.19 | $2.25 | $2.19 | $2.20 | $44.00 | 31,232 |
| 2019-05-07 | $2.27 | $2.27 | $2.15 | $2.20 | $44.00 | 82,868 |
| 2019-05-06 | $2.26 | $2.31 | $2.22 | $2.28 | $45.60 | 32,257 |
| 2019-05-03 | $2.27 | $2.32 | $2.23 | $2.30 | $46.00 | 46,121 |
| 2019-05-02 | $2.30 | $2.32 | $2.22 | $2.23 | $44.60 | 96,311 |
| 2019-05-01 | $2.44 | $2.46 | $2.32 | $2.33 | $46.60 | 34,011 |
| 2019-04-30 | $2.56 | $2.58 | $2.43 | $2.44 | $48.80 | 83,167 |
| 2019-04-29 | $2.61 | $2.63 | $2.52 | $2.54 | $50.80 | 36,487 |
| 2019-04-26 | $2.67 | $2.71 | $2.58 | $2.60 | $52.00 | 68,353 |
| 2019-04-25 | $2.90 | $3.01 | $2.68 | $2.68 | $53.60 | 113,571 |
| 2019-04-24 | $2.94 | $2.94 | $2.77 | $2.81 | $56.20 | 49,533 |
| 2019-04-23 | $2.87 | $2.95 | $2.85 | $2.93 | $58.60 | 34,509 |
| 2019-04-22 | $2.92 | $2.99 | $2.87 | $2.89 | $57.80 | 66,087 |
| 2019-04-18 | $2.77 | $2.87 | $2.73 | $2.86 | $57.20 | 64,790 |
| 2019-04-17 | $2.80 | $2.81 | $2.75 | $2.79 | $55.80 | 29,974 |
| 2019-04-16 | $2.70 | $2.78 | $2.65 | $2.78 | $55.60 | 54,094 |
| 2019-04-15 | $2.77 | $2.77 | $2.68 | $2.70 | $54.00 | 30,663 |
| 2019-04-12 | $2.78 | $2.80 | $2.73 | $2.76 | $55.20 | 32,952 |
| 2019-04-11 | $2.74 | $2.79 | $2.68 | $2.71 | $54.20 | 37,211 |
| 2019-04-10 | $2.72 | $2.78 | $2.67 | $2.76 | $55.20 | 39,704 |
| 2019-04-09 | $2.72 | $2.79 | $2.67 | $2.70 | $54.00 | 62,059 |
| 2019-04-08 | $2.62 | $2.75 | $2.60 | $2.72 | $54.40 | 78,374 |
| 2019-04-05 | $2.51 | $2.63 | $2.51 | $2.61 | $52.20 | 51,531 |
| 2019-04-04 | $2.51 | $2.53 | $2.44 | $2.51 | $50.20 | 40,367 |
| 2019-04-03 | $2.50 | $2.58 | $2.49 | $2.52 | $50.40 | 38,372 |
| 2019-04-02 | $2.51 | $2.56 | $2.46 | $2.50 | $50.00 | 36,379 |
| 2019-04-01 | $2.41 | $2.53 | $2.39 | $2.52 | $50.40 | 51,277 |
| 2019-03-29 | $2.42 | $2.42 | $2.32 | $2.39 | $47.80 | 39,871 |
| 2019-03-28 | $2.35 | $2.36 | $2.27 | $2.36 | $47.20 | 46,955 |
| 2019-03-27 | $2.39 | $2.42 | $2.31 | $2.34 | $46.80 | 65,308 |
| 2019-03-26 | $2.47 | $2.48 | $2.39 | $2.39 | $47.80 | 56,128 |
| 2019-03-25 | $2.39 | $2.46 | $2.37 | $2.41 | $48.20 | 22,402 |
| 2019-03-22 | $2.50 | $2.50 | $2.41 | $2.42 | $48.40 | 60,404 |
| 2019-03-21 | $2.46 | $2.60 | $2.46 | $2.53 | $50.60 | 48,657 |
| 2019-03-20 | $2.45 | $2.60 | $2.42 | $2.48 | $49.60 | 77,193 |
| 2019-03-19 | $2.41 | $2.49 | $2.41 | $2.45 | $49.00 | 47,077 |
| 2019-03-18 | $2.30 | $2.40 | $2.29 | $2.40 | $48.00 | 61,094 |
| 2019-03-15 | $2.31 | $2.33 | $2.25 | $2.29 | $45.80 | 67,342 |
| 2019-03-14 | $2.37 | $2.40 | $2.33 | $2.38 | $47.60 | 47,154 |
| 2019-03-13 | $2.37 | $2.41 | $2.32 | $2.38 | $47.60 | 56,349 |
| 2019-03-12 | $2.34 | $2.40 | $2.33 | $2.36 | $47.20 | 38,658 |
| 2019-03-11 | $2.33 | $2.42 | $2.32 | $2.33 | $46.60 | 41,500 |
| 2019-03-08 | $2.29 | $2.34 | $2.21 | $2.31 | $46.20 | 27,701 |
| 2019-03-07 | $2.38 | $2.39 | $2.29 | $2.32 | $46.40 | 23,618 |
| 2019-03-06 | $2.45 | $2.46 | $2.35 | $2.37 | $47.40 | 56,002 |
| 2019-03-05 | $2.52 | $2.54 | $2.44 | $2.46 | $49.20 | 30,427 |
| 2019-03-04 | $2.58 | $2.59 | $2.46 | $2.52 | $50.40 | 39,485 |
| 2019-03-01 | $2.53 | $2.62 | $2.51 | $2.56 | $51.20 | 53,885 |
| 2019-02-28 | $2.54 | $2.54 | $2.44 | $2.52 | $50.40 | 43,537 |
| 2019-02-27 | $2.59 | $2.63 | $2.51 | $2.55 | $51.00 | 32,810 |
| 2019-02-26 | $2.56 | $2.59 | $2.52 | $2.56 | $51.20 | 50,826 |
| 2019-02-25 | $2.59 | $2.62 | $2.55 | $2.56 | $51.20 | 43,939 |
| 2019-02-22 | $2.54 | $2.62 | $2.49 | $2.57 | $51.40 | 85,911 |
| 2019-02-21 | $2.60 | $2.64 | $2.50 | $2.50 | $50.00 | 77,712 |
| 2019-02-20 | $2.63 | $2.78 | $2.60 | $2.61 | $52.20 | 97,044 |
| 2019-02-19 | $2.45 | $2.64 | $2.43 | $2.62 | $52.40 | 77,716 |
| 2019-02-15 | $2.45 | $2.57 | $2.41 | $2.45 | $49.00 | 100,638 |
| 2019-02-14 | $2.19 | $2.55 | $2.19 | $2.43 | $48.60 | 255,307 |
| 2019-02-13 | $2.07 | $2.17 | $2.07 | $2.12 | $42.40 | 54,344 |
| 2019-02-12 | $2.10 | $2.12 | $2.05 | $2.07 | $41.40 | 31,906 |
| 2019-02-11 | $1.96 | $2.07 | $1.91 | $2.04 | $40.80 | 42,958 |
| 2019-02-08 | $2.01 | $2.02 | $1.95 | $1.95 | $39.00 | 53,215 |
| 2019-02-07 | $2.18 | $2.18 | $2.02 | $2.02 | $40.40 | 62,198 |
| 2019-02-06 | $2.12 | $2.23 | $2.10 | $2.19 | $43.80 | 62,161 |
| 2019-02-05 | $2.15 | $2.15 | $2.07 | $2.14 | $42.80 | 30,382 |
| 2019-02-04 | $2.18 | $2.20 | $2.11 | $2.14 | $42.80 | 32,648 |
| 2019-02-01 | $2.21 | $2.25 | $2.14 | $2.21 | $44.20 | 71,556 |
| 2019-01-31 | $2.14 | $2.32 | $2.13 | $2.18 | $43.60 | 124,664 |
| 2019-01-30 | $1.89 | $2.15 | $1.88 | $2.11 | $42.20 | 159,217 |
| 2019-01-29 | $1.93 | $1.96 | $1.84 | $1.85 | $37.00 | 89,872 |
| 2019-01-28 | $1.93 | $1.93 | $1.86 | $1.91 | $38.20 | 58,668 |
| 2019-01-25 | $1.92 | $1.97 | $1.90 | $1.93 | $38.60 | 137,375 |
| 2019-01-24 | $1.95 | $1.95 | $1.88 | $1.91 | $38.20 | 144,209 |
| 2019-01-23 | $2.06 | $2.07 | $1.90 | $1.95 | $39.00 | 105,007 |
| 2019-01-22 | $2.13 | $2.13 | $2.03 | $2.06 | $41.20 | 45,591 |
| 2019-01-18 | $2.19 | $2.19 | $2.07 | $2.17 | $43.40 | 91,139 |
| 2019-01-17 | $2.17 | $2.19 | $2.08 | $2.15 | $43.00 | 53,055 |
| 2019-01-16 | $2.29 | $2.38 | $2.18 | $2.18 | $43.60 | 68,017 |
| 2019-01-15 | $2.12 | $2.26 | $2.11 | $2.24 | $44.80 | 85,774 |
| 2019-01-14 | $2.19 | $2.22 | $2.09 | $2.12 | $42.40 | 57,948 |
| 2019-01-11 | $2.19 | $2.27 | $2.15 | $2.22 | $44.40 | 71,129 |
| 2019-01-10 | $2.16 | $2.30 | $2.12 | $2.23 | $44.60 | 45,520 |
| 2019-01-09 | $2.07 | $2.25 | $2.07 | $2.24 | $44.80 | 58,347 |
| 2019-01-08 | $2.06 | $2.08 | $1.97 | $2.02 | $40.40 | 34,082 |
| 2019-01-07 | $2.04 | $2.06 | $1.97 | $2.03 | $40.60 | 67,789 |
| 2019-01-04 | $1.97 | $2.03 | $1.93 | $2.00 | $40.00 | 82,722 |
| 2019-01-03 | $1.83 | $1.96 | $1.80 | $1.92 | $38.40 | 96,951 |
| 2019-01-02 | $1.73 | $1.87 | $1.67 | $1.81 | $36.20 | 57,356 |
| 2018-12-31 | $1.77 | $1.81 | $1.68 | $1.74 | $34.80 | 56,988 |
| 2018-12-28 | $1.72 | $1.80 | $1.71 | $1.74 | $34.80 | 61,180 |
| 2018-12-27 | $1.74 | $1.78 | $1.66 | $1.71 | $34.20 | 46,740 |
| 2018-12-26 | $1.73 | $1.77 | $1.62 | $1.77 | $35.40 | 51,000 |
| 2018-12-24 | $1.65 | $1.73 | $1.65 | $1.69 | $33.80 | 29,411 |
| 2018-12-21 | $1.80 | $1.85 | $1.68 | $1.70 | $34.00 | 99,117 |
| 2018-12-20 | $1.74 | $1.82 | $1.74 | $1.77 | $35.40 | 135,287 |
| 2018-12-19 | $1.77 | $1.88 | $1.76 | $1.76 | $35.20 | 74,244 |
| 2018-12-18 | $1.84 | $1.85 | $1.76 | $1.76 | $35.20 | 81,338 |
| 2018-12-17 | $1.86 | $1.91 | $1.81 | $1.83 | $36.60 | 97,176 |
| 2018-12-14 | $1.93 | $1.99 | $1.86 | $1.86 | $37.20 | 133,342 |
| 2018-12-13 | $1.98 | $2.05 | $1.95 | $1.97 | $39.40 | 78,480 |
| 2018-12-12 | $1.94 | $2.08 | $1.93 | $1.98 | $39.60 | 57,178 |
| 2018-12-11 | $2.02 | $2.04 | $1.87 | $1.89 | $37.80 | 96,962 |
| 2018-12-10 | $2.07 | $2.09 | $1.94 | $1.95 | $39.00 | 110,098 |
| 2018-12-07 | $2.18 | $2.24 | $2.09 | $2.11 | $42.20 | 49,674 |
| 2018-12-06 | $2.10 | $2.13 | $2.03 | $2.10 | $42.00 | 90,373 |
| 2018-12-04 | $2.34 | $2.35 | $2.17 | $2.17 | $43.40 | 52,819 |
| 2018-12-03 | $2.30 | $2.43 | $2.30 | $2.33 | $46.60 | 71,142 |
| 2018-11-30 | $2.27 | $2.32 | $2.19 | $2.30 | $46.00 | 45,895 |
| 2018-11-29 | $2.41 | $2.43 | $2.21 | $2.32 | $46.40 | 128,570 |
| 2018-11-28 | $2.48 | $2.53 | $2.41 | $2.47 | $49.40 | 62,009 |
| 2018-11-27 | $2.41 | $2.51 | $2.36 | $2.49 | $49.80 | 79,359 |
| 2018-11-26 | $2.50 | $2.51 | $2.40 | $2.43 | $48.60 | 41,486 |
| 2018-11-23 | $2.50 | $2.54 | $2.39 | $2.42 | $48.40 | 31,606 |
| 2018-11-21 | $2.51 | $2.60 | $2.51 | $2.56 | $51.20 | 52,985 |
| 2018-11-20 | $2.56 | $2.61 | $2.47 | $2.49 | $49.80 | 72,583 |
| 2018-11-19 | $2.53 | $2.68 | $2.52 | $2.62 | $52.40 | 55,772 |
| 2018-11-16 | $2.50 | $2.56 | $2.40 | $2.47 | $49.40 | 85,253 |
| 2018-11-15 | $2.46 | $2.52 | $2.45 | $2.48 | $49.60 | 45,898 |
| 2018-11-14 | $2.47 | $2.50 | $2.38 | $2.45 | $49.00 | 83,702 |
| 2018-11-13 | $2.45 | $2.49 | $2.36 | $2.40 | $48.00 | 116,235 |
| 2018-11-12 | $2.65 | $2.66 | $2.45 | $2.45 | $49.00 | 54,211 |
| 2018-11-09 | $2.59 | $2.69 | $2.53 | $2.61 | $52.20 | 216,439 |
| 2018-11-08 | $2.72 | $2.76 | $2.61 | $2.63 | $52.60 | 67,586 |
| 2018-11-07 | $2.50 | $2.72 | $2.50 | $2.69 | $53.80 | 87,063 |
| 2018-11-06 | $2.47 | $2.49 | $2.40 | $2.45 | $49.00 | 38,154 |
| 2018-11-05 | $2.45 | $2.51 | $2.41 | $2.45 | $49.00 | 38,713 |
| 2018-11-02 | $2.43 | $2.46 | $2.36 | $2.41 | $48.20 | 33,535 |
| 2018-11-01 | $2.43 | $2.52 | $2.40 | $2.42 | $48.40 | 59,614 |
| 2018-10-31 | $2.44 | $2.52 | $2.40 | $2.41 | $48.20 | 113,351 |
| 2018-10-30 | $2.33 | $2.47 | $2.31 | $2.43 | $48.60 | 136,699 |
| 2018-10-29 | $2.52 | $2.52 | $2.34 | $2.37 | $47.40 | 93,235 |
| 2018-10-26 | $2.47 | $2.53 | $2.42 | $2.50 | $50.00 | 73,310 |
| 2018-10-25 | $2.55 | $2.57 | $2.39 | $2.47 | $49.40 | 246,494 |
| 2018-10-24 | $2.67 | $2.69 | $2.55 | $2.58 | $51.60 | 91,054 |
| 2018-10-23 | $2.71 | $2.74 | $2.62 | $2.67 | $53.40 | 109,757 |
| 2018-10-22 | $2.85 | $2.87 | $2.78 | $2.79 | $55.80 | 44,723 |
| 2018-10-19 | $2.90 | $2.99 | $2.86 | $2.87 | $57.40 | 43,982 |
| 2018-10-18 | $2.93 | $2.97 | $2.87 | $2.89 | $57.80 | 60,796 |
| 2018-10-17 | $2.99 | $3.01 | $2.94 | $2.96 | $59.20 | 50,082 |
| 2018-10-16 | $3.08 | $3.08 | $3.02 | $3.03 | $60.60 | 46,193 |
| 2018-10-15 | $3.11 | $3.12 | $3.01 | $3.04 | $60.80 | 55,607 |
| 2018-10-12 | $3.18 | $3.21 | $3.10 | $3.12 | $62.40 | 49,954 |
| 2018-10-11 | $3.11 | $3.18 | $3.06 | $3.10 | $62.00 | 79,840 |
| 2018-10-10 | $3.32 | $3.32 | $3.13 | $3.17 | $63.40 | 74,423 |
| 2018-10-09 | $3.32 | $3.38 | $3.28 | $3.32 | $66.40 | 78,972 |
| 2018-10-08 | $3.32 | $3.34 | $3.24 | $3.25 | $65.00 | 42,138 |
| 2018-10-05 | $3.34 | $3.45 | $3.23 | $3.34 | $66.80 | 334,038 |
| 2018-10-04 | $3.50 | $3.55 | $3.42 | $3.44 | $68.80 | 74,853 |
| 2018-10-03 | $3.44 | $3.51 | $3.32 | $3.50 | $70.00 | 59,473 |
| 2018-10-02 | $3.50 | $3.57 | $3.36 | $3.41 | $68.20 | 54,019 |
| 2018-10-01 | $3.49 | $3.54 | $3.44 | $3.50 | $70.00 | 57,154 |
| 2018-09-28 | $3.47 | $3.53 | $3.43 | $3.46 | $69.20 | 41,561 |
| 2018-09-27 | $3.46 | $3.49 | $3.40 | $3.48 | $69.60 | 49,755 |
| 2018-09-26 | $3.58 | $3.60 | $3.42 | $3.44 | $68.80 | 55,776 |
| 2018-09-25 | $3.63 | $3.69 | $3.58 | $3.63 | $72.60 | 58,749 |
| 2018-09-24 | $3.68 | $3.79 | $3.57 | $3.59 | $71.80 | 85,527 |
| 2018-09-21 | $3.77 | $3.80 | $3.64 | $3.65 | $73.00 | 82,490 |
| 2018-09-20 | $3.85 | $3.85 | $3.68 | $3.77 | $75.40 | 49,328 |
| 2018-09-19 | $3.70 | $3.82 | $3.69 | $3.79 | $75.80 | 47,912 |
| 2018-09-18 | $3.65 | $3.71 | $3.62 | $3.70 | $74.00 | 42,415 |
| 2018-09-17 | $3.64 | $3.65 | $3.53 | $3.58 | $71.60 | 39,039 |
| 2018-09-14 | $3.57 | $3.63 | $3.53 | $3.62 | $72.40 | 36,009 |
| 2018-09-13 | $3.64 | $3.68 | $3.55 | $3.57 | $71.40 | 41,573 |
| 2018-09-12 | $3.67 | $3.76 | $3.66 | $3.67 | $73.40 | 51,146 |
| 2018-09-11 | $3.45 | $3.66 | $3.42 | $3.61 | $72.20 | 49,787 |
| 2018-09-10 | $3.53 | $3.57 | $3.42 | $3.44 | $68.80 | 50,642 |
| 2018-09-07 | $3.41 | $3.51 | $3.30 | $3.51 | $70.20 | 67,577 |
| 2018-09-06 | $3.55 | $3.55 | $3.37 | $3.45 | $69.00 | 94,680 |
| 2018-09-05 | $3.71 | $3.71 | $3.54 | $3.56 | $71.20 | 89,014 |
| 2018-09-04 | $3.90 | $3.93 | $3.78 | $3.84 | $76.80 | 51,853 |
| 2018-08-31 | $3.93 | $3.93 | $3.83 | $3.89 | $77.80 | 35,550 |
| 2018-08-30 | $4.08 | $4.08 | $3.92 | $3.97 | $79.40 | 45,260 |
| 2018-08-29 | $4.04 | $4.11 | $4.01 | $4.08 | $81.60 | 40,961 |
| 2018-08-28 | $4.09 | $4.12 | $4.02 | $4.03 | $80.60 | 57,531 |
| 2018-08-27 | $4.00 | $4.10 | $4.00 | $4.07 | $81.40 | 52,515 |
| 2018-08-24 | $4.03 | $4.08 | $3.96 | $3.99 | $79.80 | 36,675 |
| 2018-08-23 | $3.96 | $4.01 | $3.89 | $3.99 | $79.80 | 49,729 |
| 2018-08-22 | $3.88 | $4.02 | $3.86 | $4.00 | $80.00 | 81,264 |
| 2018-08-21 | $3.85 | $3.89 | $3.80 | $3.82 | $76.40 | 72,401 |
| 2018-08-20 | $3.70 | $3.82 | $3.66 | $3.80 | $76.00 | 51,099 |
| 2018-08-17 | $3.65 | $3.73 | $3.56 | $3.71 | $74.20 | 77,897 |
| 2018-08-16 | $3.56 | $3.59 | $3.46 | $3.52 | $70.40 | 61,001 |
| 2018-08-15 | $3.72 | $3.75 | $3.52 | $3.53 | $70.60 | 100,714 |
| 2018-08-14 | $3.72 | $3.82 | $3.72 | $3.79 | $75.80 | 92,742 |
| 2018-08-13 | $3.70 | $3.77 | $3.61 | $3.67 | $73.40 | 101,153 |
| 2018-08-10 | $3.56 | $3.73 | $3.49 | $3.71 | $74.20 | 92,487 |
| 2018-08-09 | $3.62 | $3.65 | $3.58 | $3.58 | $71.60 | 61,025 |
| 2018-08-08 | $3.58 | $3.69 | $3.57 | $3.63 | $72.60 | 81,069 |
| 2018-08-07 | $3.59 | $3.71 | $3.58 | $3.63 | $72.60 | 70,780 |
| 2018-08-06 | $3.65 | $3.66 | $3.54 | $3.56 | $71.20 | 34,795 |
| 2018-08-03 | $3.66 | $3.71 | $3.61 | $3.63 | $72.60 | 57,133 |
| 2018-08-02 | $3.60 | $3.70 | $3.58 | $3.65 | $73.00 | 54,002 |
| 2018-08-01 | $3.59 | $3.67 | $3.51 | $3.66 | $73.20 | 71,394 |
| 2018-07-31 | $3.62 | $3.64 | $3.51 | $3.63 | $72.60 | 78,471 |
| 2018-07-30 | $3.60 | $3.67 | $3.58 | $3.63 | $72.60 | 77,046 |
| 2018-07-27 | $3.59 | $3.59 | $3.46 | $3.51 | $70.20 | 77,453 |
| 2018-07-26 | $3.34 | $3.59 | $3.31 | $3.56 | $71.20 | 160,318 |
| 2018-07-25 | $3.43 | $3.46 | $3.38 | $3.46 | $69.20 | 75,086 |
| 2018-07-24 | $3.48 | $3.53 | $3.42 | $3.43 | $68.60 | 58,224 |
| 2018-07-23 | $3.64 | $3.65 | $3.45 | $3.47 | $69.40 | 97,115 |
| 2018-07-20 | $3.69 | $3.73 | $3.62 | $3.65 | $73.00 | 61,966 |
| 2018-07-19 | $3.58 | $3.71 | $3.58 | $3.66 | $73.20 | 95,876 |
| 2018-07-18 | $3.59 | $3.69 | $3.59 | $3.64 | $72.80 | 109,386 |
| 2018-07-17 | $3.59 | $3.65 | $3.55 | $3.62 | $72.40 | 36,765 |
| 2018-07-16 | $3.58 | $3.63 | $3.53 | $3.62 | $72.40 | 61,023 |
| 2018-07-13 | $3.75 | $3.86 | $3.65 | $3.65 | $73.00 | 83,709 |
| 2018-07-12 | $3.76 | $3.79 | $3.62 | $3.70 | $74.00 | 106,969 |
| 2018-07-11 | $3.65 | $3.78 | $3.54 | $3.58 | $71.60 | 105,374 |
| 2018-07-10 | $3.72 | $3.83 | $3.65 | $3.72 | $74.40 | 140,701 |
| 2018-07-09 | $3.45 | $3.68 | $3.44 | $3.61 | $72.20 | 119,951 |
| 2018-07-06 | $3.28 | $3.41 | $3.24 | $3.39 | $67.80 | 41,131 |
| 2018-07-05 | $3.33 | $3.35 | $3.28 | $3.28 | $65.60 | 32,960 |
| 2018-07-03 | $3.31 | $3.41 | $3.28 | $3.33 | $66.60 | 42,069 |
| 2018-07-02 | $3.27 | $3.28 | $3.18 | $3.21 | $64.20 | 38,237 |
| 2018-06-29 | $3.32 | $3.37 | $3.30 | $3.32 | $66.40 | 53,289 |
| 2018-06-28 | $3.35 | $3.35 | $3.23 | $3.29 | $65.80 | 64,989 |
| 2018-06-27 | $3.36 | $3.46 | $3.33 | $3.33 | $66.60 | 87,918 |
| 2018-06-26 | $3.26 | $3.32 | $3.15 | $3.29 | $65.80 | 109,505 |
| 2018-06-25 | $3.24 | $3.27 | $3.16 | $3.20 | $64.00 | 76,826 |
| 2018-06-22 | $3.16 | $3.29 | $3.15 | $3.27 | $65.40 | 98,002 |
| 2018-06-21 | $3.17 | $3.17 | $3.03 | $3.05 | $61.00 | 116,040 |
| 2018-06-20 | $3.17 | $3.23 | $3.16 | $3.22 | $64.40 | 60,191 |
| 2018-06-19 | $3.14 | $3.16 | $3.07 | $3.15 | $63.00 | 47,049 |
| 2018-06-18 | $3.15 | $3.27 | $3.15 | $3.20 | $64.00 | 72,023 |
| 2018-06-15 | $3.42 | $3.42 | $3.16 | $3.16 | $63.20 | 107,539 |
| 2018-06-14 | $3.48 | $3.51 | $3.40 | $3.43 | $68.60 | 74,358 |
| 2018-06-13 | $3.32 | $3.54 | $3.32 | $3.47 | $69.40 | 107,151 |
| 2018-06-12 | $3.31 | $3.37 | $3.28 | $3.33 | $66.60 | 56,343 |
| 2018-06-11 | $3.30 | $3.33 | $3.27 | $3.30 | $66.00 | 38,942 |
| 2018-06-08 | $3.45 | $3.46 | $3.32 | $3.35 | $67.00 | 70,749 |
| 2018-06-07 | $3.34 | $3.47 | $3.34 | $3.46 | $69.20 | 72,557 |
| 2018-06-06 | $3.30 | $3.36 | $3.26 | $3.33 | $66.60 | 48,078 |
| 2018-06-05 | $3.24 | $3.34 | $3.24 | $3.29 | $65.80 | 38,241 |
| 2018-06-04 | $3.43 | $3.44 | $3.22 | $3.27 | $65.40 | 71,990 |
| 2018-06-01 | $3.49 | $3.52 | $3.37 | $3.41 | $68.20 | 57,751 |
| 2018-05-31 | $3.55 | $3.63 | $3.46 | $3.47 | $69.40 | 86,394 |
| 2018-05-30 | $3.56 | $3.63 | $3.52 | $3.60 | $72.00 | 72,756 |
| 2018-05-29 | $3.50 | $3.54 | $3.46 | $3.51 | $70.20 | 65,927 |
| 2018-05-25 | $3.64 | $3.65 | $3.49 | $3.56 | $71.20 | 95,961 |
| 2018-05-24 | $3.70 | $3.83 | $3.64 | $3.79 | $75.80 | 107,633 |
| 2018-05-23 | $3.89 | $4.02 | $3.73 | $3.82 | $76.40 | 98,736 |
| 2018-05-22 | $4.05 | $4.12 | $3.93 | $3.94 | $78.80 | 98,654 |
| 2018-05-21 | $4.10 | $4.13 | $4.05 | $4.06 | $81.20 | 41,914 |
| 2018-05-18 | $4.13 | $4.14 | $4.05 | $4.05 | $81.00 | 110,071 |
| 2018-05-17 | $3.96 | $4.10 | $3.93 | $4.03 | $80.60 | 104,302 |
| 2018-05-16 | $3.89 | $4.00 | $3.84 | $3.91 | $78.20 | 112,899 |
| 2018-05-15 | $3.76 | $3.90 | $3.73 | $3.88 | $77.60 | 74,547 |
| 2018-05-14 | $3.70 | $3.79 | $3.67 | $3.75 | $75.00 | 89,359 |
| 2018-05-11 | $3.68 | $3.70 | $3.62 | $3.65 | $73.00 | 59,983 |
| 2018-05-10 | $3.62 | $3.72 | $3.59 | $3.68 | $73.60 | 81,113 |
| 2018-05-09 | $3.64 | $3.70 | $3.60 | $3.61 | $72.20 | 93,160 |
| 2018-05-08 | $3.51 | $3.59 | $3.40 | $3.54 | $70.80 | 141,655 |
| 2018-05-07 | $3.55 | $3.69 | $3.51 | $3.51 | $70.20 | 101,439 |
| 2018-05-04 | $3.44 | $3.55 | $3.41 | $3.48 | $69.60 | 79,708 |
| 2018-05-03 | $3.49 | $3.53 | $3.40 | $3.46 | $69.20 | 75,947 |
| 2018-05-02 | $3.39 | $3.59 | $3.39 | $3.53 | $70.60 | 106,157 |
| 2018-05-01 | $3.54 | $3.56 | $3.38 | $3.38 | $67.60 | 84,931 |
| 2018-04-30 | $3.46 | $3.62 | $3.44 | $3.56 | $71.20 | 110,344 |
| 2018-04-27 | $3.36 | $3.55 | $3.36 | $3.46 | $69.20 | 114,720 |
| 2018-04-26 | $3.28 | $3.47 | $3.26 | $3.37 | $67.40 | 104,507 |
| 2018-04-25 | $3.13 | $3.27 | $3.08 | $3.23 | $64.60 | 122,180 |
| 2018-04-24 | $3.22 | $3.29 | $3.09 | $3.16 | $63.20 | 95,252 |
| 2018-04-23 | $3.15 | $3.31 | $3.11 | $3.19 | $63.80 | 81,443 |
| 2018-04-20 | $3.21 | $3.26 | $3.16 | $3.20 | $64.00 | 63,620 |
| 2018-04-19 | $3.29 | $3.41 | $3.23 | $3.26 | $65.20 | 102,515 |
| 2018-04-18 | $3.20 | $3.31 | $3.15 | $3.27 | $65.40 | 80,132 |
| 2018-04-17 | $3.02 | $3.14 | $3.00 | $3.12 | $62.40 | 54,221 |
| 2018-04-16 | $3.10 | $3.15 | $3.01 | $3.04 | $60.80 | 79,409 |
| 2018-04-13 | $3.11 | $3.21 | $3.08 | $3.09 | $61.80 | 55,438 |
| 2018-04-12 | $3.08 | $3.18 | $3.00 | $3.11 | $62.20 | 83,403 |
| 2018-04-11 | $3.00 | $3.13 | $2.97 | $3.08 | $61.60 | 91,623 |
| 2018-04-10 | $2.80 | $3.03 | $2.80 | $2.97 | $59.40 | 110,825 |
| 2018-04-09 | $2.80 | $2.93 | $2.74 | $2.74 | $54.80 | 134,331 |
| 2018-04-06 | $2.79 | $2.87 | $2.73 | $2.79 | $55.80 | 80,789 |
| 2018-04-05 | $2.71 | $2.92 | $2.70 | $2.82 | $56.40 | 149,336 |
| 2018-04-04 | $2.65 | $2.75 | $2.63 | $2.69 | $53.80 | 77,786 |
| 2018-04-03 | $2.70 | $2.73 | $2.62 | $2.72 | $54.40 | 48,463 |
| 2018-04-02 | $2.77 | $2.78 | $2.60 | $2.65 | $53.00 | 63,925 |
| 2018-03-29 | $2.67 | $2.80 | $2.67 | $2.77 | $55.40 | 55,523 |
| 2018-03-28 | $2.77 | $2.77 | $2.66 | $2.66 | $53.20 | 55,117 |
| 2018-03-27 | $2.85 | $2.87 | $2.74 | $2.75 | $55.00 | 71,030 |
| 2018-03-26 | $2.90 | $2.90 | $2.77 | $2.84 | $56.80 | 59,629 |
| 2018-03-23 | $2.91 | $2.98 | $2.88 | $2.88 | $57.60 | 93,446 |
| 2018-03-22 | $2.92 | $2.97 | $2.86 | $2.86 | $57.20 | 97,885 |
| 2018-03-21 | $2.74 | $3.03 | $2.73 | $2.98 | $59.60 | 156,191 |
| 2018-03-20 | $2.73 | $2.79 | $2.65 | $2.71 | $54.20 | 100,946 |
| 2018-03-19 | $2.80 | $2.83 | $2.70 | $2.72 | $54.40 | 72,062 |
| 2018-03-16 | $2.81 | $2.85 | $2.74 | $2.84 | $56.80 | 117,809 |
| 2018-03-15 | $2.90 | $2.91 | $2.79 | $2.80 | $56.00 | 108,104 |
| 2018-03-14 | $2.95 | $2.95 | $2.84 | $2.89 | $57.80 | 102,909 |
| 2018-03-13 | $2.93 | $2.99 | $2.87 | $2.90 | $58.00 | 94,684 |
| 2018-03-12 | $2.87 | $2.94 | $2.83 | $2.94 | $58.80 | 87,437 |
| 2018-03-09 | $2.91 | $2.94 | $2.85 | $2.87 | $57.40 | 96,168 |
| 2018-03-08 | $2.99 | $2.99 | $2.82 | $2.86 | $57.20 | 207,183 |
| 2018-03-07 | $3.06 | $3.12 | $2.92 | $2.97 | $59.40 | 114,698 |
| 2018-03-06 | $3.24 | $3.30 | $3.06 | $3.09 | $61.80 | 144,924 |
| 2018-03-05 | $3.07 | $3.25 | $3.05 | $3.22 | $64.40 | 103,367 |
| 2018-03-02 | $3.04 | $3.08 | $2.93 | $3.08 | $61.60 | 123,194 |
| 2018-03-01 | $3.14 | $3.16 | $3.01 | $3.10 | $62.00 | 197,514 |
| 2018-02-28 | $3.37 | $3.40 | $3.12 | $3.15 | $63.00 | 141,205 |
| 2018-02-27 | $3.48 | $3.59 | $3.35 | $3.37 | $67.40 | 139,123 |
| 2018-02-26 | $3.49 | $3.50 | $3.38 | $3.48 | $69.60 | 101,344 |
| 2018-02-23 | $3.42 | $3.50 | $3.38 | $3.46 | $69.20 | 98,990 |
| 2018-02-22 | $3.44 | $3.51 | $3.38 | $3.42 | $68.40 | 131,841 |
| 2018-02-21 | $3.49 | $3.52 | $3.36 | $3.41 | $68.20 | 124,166 |
| 2018-02-20 | $3.41 | $3.55 | $3.35 | $3.49 | $69.80 | 136,680 |
| 2018-02-16 | $3.32 | $3.49 | $3.30 | $3.41 | $68.20 | 124,078 |
| 2018-02-15 | $3.36 | $3.46 | $3.20 | $3.37 | $67.40 | 176,450 |
| 2018-02-14 | $3.15 | $3.46 | $3.11 | $3.42 | $68.40 | 190,877 |
| 2018-02-13 | $3.27 | $3.28 | $3.13 | $3.26 | $65.20 | 171,365 |
| 2018-02-12 | $3.36 | $3.40 | $3.24 | $3.30 | $66.00 | 183,921 |
| 2018-02-09 | $3.44 | $3.48 | $3.10 | $3.28 | $65.60 | 313,530 |
| 2018-02-08 | $3.52 | $3.60 | $3.40 | $3.41 | $68.20 | 371,111 |
| 2018-02-07 | $3.59 | $3.75 | $3.39 | $3.48 | $69.60 | 198,747 |
| 2018-02-06 | $3.34 | $3.63 | $3.34 | $3.59 | $71.80 | 253,667 |
| 2018-02-05 | $3.47 | $3.61 | $3.35 | $3.44 | $68.80 | 296,381 |
| 2018-02-02 | $3.60 | $3.73 | $3.53 | $3.57 | $71.40 | 195,342 |
| 2018-02-01 | $3.64 | $3.83 | $3.61 | $3.70 | $74.00 | 161,641 |
| 2018-01-31 | $3.62 | $3.69 | $3.53 | $3.63 | $72.60 | 200,466 |
| 2018-01-30 | $3.70 | $3.71 | $3.57 | $3.61 | $72.20 | 131,426 |
| 2018-01-29 | $3.80 | $3.86 | $3.67 | $3.75 | $75.00 | 131,873 |
| 2018-01-26 | $3.77 | $3.93 | $3.71 | $3.82 | $76.40 | 89,401 |
| 2018-01-25 | $3.82 | $3.89 | $3.74 | $3.74 | $74.80 | 116,144 |
| 2018-01-24 | $3.84 | $3.89 | $3.70 | $3.79 | $75.80 | 142,598 |
| 2018-01-23 | $3.81 | $3.89 | $3.72 | $3.80 | $76.00 | 159,149 |
| 2018-01-22 | $3.78 | $3.88 | $3.71 | $3.79 | $75.80 | 197,417 |
| 2018-01-19 | $3.57 | $3.78 | $3.52 | $3.75 | $75.00 | 212,910 |
| 2018-01-18 | $3.61 | $3.67 | $3.51 | $3.60 | $72.00 | 184,399 |
| 2018-01-17 | $3.55 | $3.65 | $3.47 | $3.59 | $71.80 | 137,192 |
| 2018-01-16 | $3.74 | $3.78 | $3.54 | $3.54 | $70.80 | 216,063 |
| 2018-01-12 | $3.62 | $3.82 | $3.61 | $3.71 | $74.20 | 265,138 |
| 2018-01-11 | $3.37 | $3.72 | $3.35 | $3.60 | $72.00 | 197,242 |
| 2018-01-10 | $3.39 | $3.44 | $3.34 | $3.35 | $67.00 | 115,653 |
| 2018-01-09 | $3.32 | $3.41 | $3.27 | $3.36 | $67.20 | 145,023 |
| 2018-01-08 | $3.26 | $3.33 | $3.18 | $3.32 | $66.40 | 109,620 |
| 2018-01-05 | $3.31 | $3.35 | $3.21 | $3.26 | $65.20 | 101,069 |
| 2018-01-04 | $3.33 | $3.36 | $3.21 | $3.30 | $66.00 | 135,624 |
| 2018-01-03 | $3.23 | $3.36 | $3.23 | $3.27 | $65.40 | 152,031 |
| 2018-01-02 | $3.06 | $3.24 | $3.06 | $3.21 | $64.20 | 160,894 |
| 2017-12-29 | $3.07 | $3.08 | $2.99 | $3.02 | $60.40 | 84,813 |
| 2017-12-28 | $2.96 | $3.06 | $2.96 | $3.04 | $60.80 | 88,128 |
| 2017-12-27 | $2.88 | $3.01 | $2.87 | $2.95 | $59.00 | 84,525 |
| 2017-12-26 | $2.82 | $2.95 | $2.81 | $2.91 | $58.20 | 40,056 |
| 2017-12-22 | $2.90 | $2.90 | $2.78 | $2.81 | $56.20 | 91,918 |
| 2017-12-21 | $2.67 | $2.90 | $2.66 | $2.87 | $57.40 | 136,596 |
| 2017-12-20 | $2.51 | $2.70 | $2.51 | $2.67 | $53.40 | 170,336 |
| 2017-12-19 | $2.58 | $2.59 | $2.50 | $2.51 | $50.20 | 155,895 |
| 2017-12-18 | $2.55 | $2.65 | $2.53 | $2.57 | $51.40 | 96,174 |
| 2017-12-15 | $2.58 | $2.59 | $2.51 | $2.53 | $50.60 | 121,522 |
| 2017-12-14 | $2.60 | $2.62 | $2.55 | $2.57 | $51.40 | 82,841 |
| 2017-12-13 | $2.72 | $2.75 | $2.62 | $2.63 | $52.60 | 68,274 |
| 2017-12-12 | $2.80 | $2.86 | $2.71 | $2.71 | $54.20 | 97,435 |
| 2017-12-11 | $2.70 | $2.80 | $2.70 | $2.76 | $55.20 | 89,981 |
| 2017-12-08 | $2.70 | $2.72 | $2.66 | $2.68 | $53.60 | 48,157 |
| 2017-12-07 | $2.64 | $2.72 | $2.64 | $2.66 | $53.20 | 125,527 |
| 2017-12-06 | $2.82 | $2.82 | $2.62 | $2.65 | $53.00 | 144,533 |
| 2017-12-05 | $2.87 | $2.91 | $2.79 | $2.79 | $55.80 | 116,635 |
| 2017-12-04 | $2.98 | $3.03 | $2.87 | $2.89 | $57.80 | 131,302 |
| 2017-12-01 | $2.85 | $2.99 | $2.83 | $2.96 | $59.20 | 168,487 |
| 2017-11-30 | $2.71 | $2.81 | $2.69 | $2.80 | $56.00 | 195,394 |
| 2017-11-29 | $2.46 | $2.70 | $2.45 | $2.67 | $53.40 | 213,534 |
| 2017-11-28 | $2.52 | $2.56 | $2.44 | $2.46 | $49.20 | 186,530 |
| 2017-11-27 | $2.64 | $2.70 | $2.49 | $2.51 | $50.20 | 141,006 |
| 2017-11-24 | $2.73 | $2.76 | $2.66 | $2.68 | $53.60 | 50,913 |
| 2017-11-22 | $2.68 | $2.69 | $2.61 | $2.63 | $52.60 | 98,255 |
| 2017-11-21 | $2.67 | $2.71 | $2.57 | $2.59 | $51.80 | 112,581 |
| 2017-11-20 | $2.68 | $2.71 | $2.63 | $2.65 | $53.00 | 84,005 |
| 2017-11-17 | $2.72 | $2.77 | $2.68 | $2.72 | $54.40 | 100,405 |
| 2017-11-16 | $2.74 | $2.82 | $2.67 | $2.68 | $53.60 | 154,995 |
| 2017-11-15 | $2.74 | $2.78 | $2.65 | $2.75 | $55.00 | 116,935 |
| 2017-11-14 | $3.01 | $3.03 | $2.78 | $2.79 | $55.80 | 116,185 |
| 2017-11-13 | $3.14 | $3.19 | $3.04 | $3.04 | $60.80 | 92,568 |
| 2017-11-10 | $3.15 | $3.20 | $3.13 | $3.15 | $63.00 | 120,564 |
| 2017-11-09 | $3.12 | $3.24 | $3.11 | $3.14 | $62.80 | 112,155 |
| 2017-11-08 | $3.00 | $3.18 | $2.94 | $3.15 | $63.00 | 207,801 |
| 2017-11-07 | $3.13 | $3.17 | $3.00 | $3.01 | $60.20 | 241,066 |
| 2017-11-06 | $3.08 | $3.16 | $3.04 | $3.13 | $62.60 | 271,565 |
| 2017-11-03 | $2.95 | $3.08 | $2.92 | $3.03 | $60.60 | 195,827 |
| 2017-11-02 | $3.03 | $3.09 | $2.91 | $2.93 | $58.60 | 172,167 |
| 2017-11-01 | $3.05 | $3.17 | $2.96 | $3.02 | $60.40 | 180,023 |
| 2017-10-31 | $2.91 | $3.01 | $2.81 | $2.99 | $59.80 | 209,741 |
| 2017-10-30 | $2.58 | $2.92 | $2.56 | $2.90 | $58.00 | 271,509 |
| 2017-10-27 | $2.35 | $2.56 | $2.30 | $2.54 | $50.80 | 199,444 |
| 2017-10-26 | $2.32 | $2.36 | $2.26 | $2.31 | $46.20 | 128,542 |
| 2017-10-25 | $2.36 | $2.38 | $2.26 | $2.31 | $46.20 | 137,810 |
| 2017-10-24 | $2.39 | $2.43 | $2.37 | $2.37 | $47.40 | 171,932 |
| 2017-10-23 | $2.45 | $2.48 | $2.37 | $2.38 | $47.60 | 80,190 |
| 2017-10-20 | $2.46 | $2.52 | $2.44 | $2.44 | $48.80 | 129,580 |
| 2017-10-19 | $2.50 | $2.53 | $2.48 | $2.48 | $49.60 | 69,730 |
| 2017-10-18 | $2.62 | $2.65 | $2.53 | $2.53 | $50.60 | 101,431 |
| 2017-10-17 | $2.60 | $2.63 | $2.58 | $2.62 | $52.40 | 67,703 |
| 2017-10-16 | $2.65 | $2.66 | $2.60 | $2.61 | $52.20 | 73,815 |
| 2017-10-13 | $2.58 | $2.62 | $2.57 | $2.58 | $51.60 | 73,328 |
| 2017-10-12 | $2.57 | $2.58 | $2.50 | $2.54 | $50.80 | 100,195 |
| 2017-10-11 | $2.67 | $2.69 | $2.57 | $2.59 | $51.80 | 100,039 |
| 2017-10-10 | $2.82 | $2.84 | $2.67 | $2.67 | $53.40 | 137,668 |
| 2017-10-09 | $2.79 | $2.79 | $2.74 | $2.77 | $55.40 | 29,692 |
| 2017-10-06 | $2.77 | $2.78 | $2.64 | $2.77 | $55.40 | 105,637 |
| 2017-10-05 | $2.81 | $2.90 | $2.80 | $2.85 | $57.00 | 82,680 |
| 2017-10-04 | $2.91 | $2.94 | $2.79 | $2.81 | $56.20 | 127,387 |
| 2017-10-03 | $2.90 | $2.96 | $2.89 | $2.92 | $58.40 | 86,049 |
| 2017-10-02 | $3.06 | $3.06 | $2.89 | $2.89 | $57.80 | 203,062 |
| 2017-09-29 | $3.17 | $3.20 | $3.10 | $3.12 | $62.40 | 136,021 |
| 2017-09-28 | $3.17 | $3.22 | $3.14 | $3.20 | $64.00 | 114,020 |
| 2017-09-27 | $3.19 | $3.23 | $3.10 | $3.15 | $63.00 | 165,116 |
| 2017-09-26 | $3.07 | $3.17 | $3.04 | $3.17 | $63.40 | 137,903 |
| 2017-09-25 | $3.14 | $3.24 | $3.08 | $3.09 | $61.80 | 273,488 |
| 2017-09-22 | $2.98 | $3.11 | $2.98 | $3.07 | $61.40 | 119,781 |
| 2017-09-21 | $2.96 | $3.02 | $2.92 | $2.99 | $59.80 | 166,367 |
| 2017-09-20 | $2.86 | $3.00 | $2.84 | $2.98 | $59.60 | 359,265 |
| 2017-09-19 | $2.89 | $2.96 | $2.80 | $2.83 | $56.60 | 201,305 |
| 2017-09-18 | $2.91 | $2.97 | $2.85 | $2.88 | $57.60 | 193,928 |
| 2017-09-15 | $2.87 | $2.90 | $2.84 | $2.87 | $57.40 | 129,510 |
| 2017-09-14 | $2.86 | $3.00 | $2.84 | $2.87 | $57.40 | 160,653 |
| 2017-09-13 | $2.78 | $2.88 | $2.78 | $2.84 | $56.80 | 290,553 |
| 2017-09-12 | $2.71 | $2.86 | $2.68 | $2.73 | $54.60 | 180,212 |
| 2017-09-11 | $2.64 | $2.77 | $2.64 | $2.73 | $54.60 | 153,011 |
| 2017-09-08 | $2.74 | $2.75 | $2.60 | $2.63 | $52.60 | 145,273 |
| 2017-09-07 | $2.79 | $2.83 | $2.74 | $2.74 | $54.80 | 147,751 |
| 2017-09-06 | $2.61 | $2.85 | $2.61 | $2.84 | $56.80 | 397,753 |
| 2017-09-05 | $2.60 | $2.67 | $2.58 | $2.60 | $52.00 | 178,869 |
| 2017-09-01 | $2.56 | $2.59 | $2.50 | $2.56 | $51.20 | 142,395 |
| 2017-08-31 | $2.42 | $2.57 | $2.41 | $2.56 | $51.20 | 202,835 |
| 2017-08-30 | $2.45 | $2.47 | $2.38 | $2.41 | $48.20 | 282,165 |
| 2017-08-29 | $2.48 | $2.53 | $2.44 | $2.49 | $49.80 | 117,799 |
| 2017-08-28 | $2.58 | $2.59 | $2.46 | $2.51 | $50.20 | 108,274 |
| 2017-08-25 | $2.57 | $2.61 | $2.55 | $2.57 | $51.40 | 87,340 |
| 2017-08-24 | $2.65 | $2.65 | $2.54 | $2.56 | $51.20 | 77,070 |
| 2017-08-23 | $2.57 | $2.67 | $2.55 | $2.66 | $53.20 | 100,393 |
| 2017-08-22 | $2.57 | $2.64 | $2.57 | $2.59 | $51.80 | 75,750 |
| 2017-08-21 | $2.67 | $2.70 | $2.56 | $2.57 | $51.40 | 91,514 |
| 2017-08-18 | $2.62 | $2.75 | $2.61 | $2.70 | $54.00 | 72,887 |
| 2017-08-17 | $2.65 | $2.71 | $2.60 | $2.61 | $52.20 | 177,680 |
| 2017-08-16 | $2.78 | $2.80 | $2.61 | $2.66 | $53.20 | 160,412 |
| 2017-08-15 | $2.93 | $2.93 | $2.75 | $2.77 | $55.40 | 214,864 |
| 2017-08-14 | $2.95 | $2.98 | $2.90 | $2.93 | $58.60 | 134,127 |
| 2017-08-11 | $2.92 | $3.09 | $2.91 | $2.95 | $59.00 | 209,612 |
| 2017-08-10 | $2.95 | $3.03 | $2.93 | $2.94 | $58.80 | 106,993 |
| 2017-08-09 | $2.93 | $2.97 | $2.91 | $2.95 | $59.00 | 124,555 |
| 2017-08-08 | $2.92 | $3.01 | $2.91 | $2.93 | $58.60 | 177,784 |
| 2017-08-07 | $3.04 | $3.04 | $2.88 | $2.91 | $58.20 | 106,323 |
| 2017-08-04 | $2.94 | $3.06 | $2.87 | $3.04 | $60.80 | 85,194 |
| 2017-08-03 | $2.94 | $2.99 | $2.89 | $2.91 | $58.20 | 252,161 |
| 2017-08-02 | $2.97 | $2.97 | $2.85 | $2.94 | $58.80 | 112,765 |
| 2017-08-01 | $2.94 | $2.97 | $2.85 | $2.97 | $59.40 | 145,115 |
| 2017-07-31 | $3.14 | $3.14 | $2.87 | $2.92 | $58.40 | 167,251 |
| 2017-07-28 | $3.11 | $3.16 | $2.99 | $3.02 | $60.40 | 118,487 |
| 2017-07-27 | $3.04 | $3.11 | $3.00 | $3.06 | $61.20 | 115,993 |
| 2017-07-26 | $3.15 | $3.17 | $3.01 | $3.05 | $61.00 | 184,369 |
| 2017-07-25 | $3.11 | $3.17 | $3.05 | $3.12 | $62.40 | 116,389 |
| 2017-07-24 | $3.09 | $3.10 | $2.95 | $2.97 | $59.40 | 88,777 |
| 2017-07-21 | $3.15 | $3.17 | $3.04 | $3.04 | $60.80 | 97,340 |
| 2017-07-20 | $3.28 | $3.32 | $3.13 | $3.16 | $63.20 | 146,440 |
| 2017-07-19 | $2.91 | $3.31 | $2.91 | $3.29 | $65.80 | 194,711 |
| 2017-07-18 | $2.96 | $2.99 | $2.89 | $2.93 | $58.60 | 75,052 |
| 2017-07-17 | $2.94 | $3.01 | $2.89 | $2.94 | $58.80 | 161,311 |
| 2017-07-14 | $3.07 | $3.13 | $2.96 | $2.96 | $59.20 | 158,774 |
| 2017-07-13 | $3.05 | $3.10 | $2.99 | $3.07 | $61.40 | 163,463 |
| 2017-07-12 | $3.05 | $3.10 | $2.97 | $3.04 | $60.80 | 168,571 |
| 2017-07-11 | $3.10 | $3.12 | $2.95 | $2.99 | $59.80 | 334,258 |
| 2017-07-10 | $3.07 | $3.14 | $3.02 | $3.13 | $62.60 | 110,798 |
| 2017-07-07 | $3.09 | $3.10 | $2.92 | $3.08 | $61.60 | 142,572 |
| 2017-07-06 | $3.26 | $3.26 | $3.05 | $3.15 | $63.00 | 216,199 |
| 2017-07-05 | $3.35 | $3.41 | $3.13 | $3.15 | $63.00 | 171,851 |
| 2017-07-03 | $3.44 | $3.53 | $3.40 | $3.47 | $69.40 | 57,948 |
| 2017-06-30 | $3.29 | $3.42 | $3.20 | $3.41 | $68.20 | 197,751 |
| 2017-06-29 | $3.30 | $3.41 | $3.23 | $3.25 | $65.00 | 219,322 |
| 2017-06-28 | $3.36 | $3.44 | $3.34 | $3.36 | $67.20 | 119,918 |
| 2017-06-27 | $3.37 | $3.43 | $3.32 | $3.33 | $66.60 | 122,181 |
| 2017-06-26 | $3.36 | $3.42 | $3.30 | $3.35 | $67.00 | 165,912 |
| 2017-06-23 | $3.31 | $3.35 | $3.26 | $3.33 | $66.60 | 89,234 |
| 2017-06-22 | $3.21 | $3.36 | $3.19 | $3.27 | $65.40 | 123,172 |
| 2017-06-21 | $3.23 | $3.26 | $3.05 | $3.20 | $64.00 | 208,613 |
| 2017-06-20 | $3.31 | $3.40 | $3.14 | $3.31 | $66.20 | 183,503 |
| 2017-06-19 | $3.38 | $3.43 | $3.35 | $3.35 | $67.00 | 140,571 |
| 2017-06-16 | $3.38 | $3.43 | $3.33 | $3.36 | $67.20 | 98,370 |
| 2017-06-15 | $3.41 | $3.49 | $3.34 | $3.35 | $67.00 | 104,739 |
| 2017-06-14 | $3.66 | $3.66 | $3.42 | $3.45 | $69.00 | 141,592 |
| 2017-06-13 | $3.62 | $3.72 | $3.58 | $3.67 | $73.40 | 135,015 |
| 2017-06-12 | $3.59 | $3.66 | $3.56 | $3.60 | $72.00 | 176,612 |
| 2017-06-09 | $3.35 | $3.58 | $3.33 | $3.52 | $70.40 | 220,349 |
| 2017-06-08 | $3.29 | $3.41 | $3.28 | $3.34 | $66.80 | 200,250 |
| 2017-06-07 | $3.53 | $3.57 | $3.28 | $3.29 | $65.80 | 271,410 |
| 2017-06-06 | $3.50 | $3.58 | $3.43 | $3.57 | $71.40 | 202,744 |
| 2017-06-05 | $3.53 | $3.58 | $3.49 | $3.55 | $71.00 | 107,015 |
| 2017-06-02 | $3.66 | $3.66 | $3.50 | $3.56 | $71.20 | 159,104 |
| 2017-06-01 | $3.64 | $3.80 | $3.57 | $3.69 | $73.80 | 232,950 |
| 2017-05-31 | $3.58 | $3.64 | $3.44 | $3.63 | $72.60 | 338,419 |
| 2017-05-30 | $3.72 | $3.74 | $3.57 | $3.63 | $72.60 | 173,353 |
| 2017-05-26 | $3.75 | $3.83 | $3.72 | $3.77 | $75.40 | 135,644 |
| 2017-05-25 | $3.94 | $4.00 | $3.73 | $3.74 | $74.80 | 184,677 |
| 2017-05-24 | $3.93 | $3.99 | $3.88 | $3.96 | $79.20 | 163,429 |
| 2017-05-23 | $3.89 | $3.99 | $3.84 | $3.92 | $78.40 | 238,492 |
| 2017-05-22 | $3.98 | $3.98 | $3.80 | $3.83 | $76.60 | 55,024 |
| 2017-05-19 | $3.78 | $3.98 | $3.75 | $3.91 | $78.20 | 99,989 |
| 2017-05-18 | $3.69 | $3.76 | $3.60 | $3.71 | $74.20 | 96,622 |
| 2017-05-17 | $3.80 | $3.85 | $3.66 | $3.73 | $74.60 | 144,907 |
| 2017-05-16 | $3.97 | $3.99 | $3.81 | $3.84 | $76.80 | 114,882 |
| 2017-05-15 | $3.85 | $4.01 | $3.81 | $3.91 | $78.20 | 209,980 |
| 2017-05-12 | $3.81 | $3.81 | $3.67 | $3.68 | $73.60 | 74,557 |
| 2017-05-11 | $3.86 | $3.89 | $3.78 | $3.80 | $76.00 | 96,245 |
| 2017-05-10 | $3.71 | $3.92 | $3.69 | $3.82 | $76.40 | 135,006 |
| 2017-05-09 | $3.78 | $3.78 | $3.65 | $3.67 | $73.40 | 123,441 |
| 2017-05-08 | $3.79 | $3.84 | $3.69 | $3.78 | $75.60 | 123,141 |
| 2017-05-05 | $3.60 | $3.80 | $3.59 | $3.80 | $76.00 | 151,049 |
| 2017-05-04 | $3.70 | $3.71 | $3.53 | $3.59 | $71.80 | 149,792 |
| 2017-05-03 | $3.76 | $3.83 | $3.70 | $3.75 | $75.00 | 166,709 |
| 2017-05-02 | $3.82 | $3.91 | $3.76 | $3.78 | $75.60 | 157,010 |
| 2017-05-01 | $3.95 | $3.96 | $3.80 | $3.82 | $76.40 | 112,311 |
| 2017-04-28 | $4.09 | $4.12 | $3.93 | $3.97 | $79.40 | 124,112 |
| 2017-04-27 | $4.09 | $4.10 | $3.87 | $4.07 | $81.40 | 176,060 |
| 2017-04-26 | $4.17 | $4.29 | $4.10 | $4.13 | $82.60 | 196,315 |
| 2017-04-25 | $4.19 | $4.20 | $4.07 | $4.09 | $81.80 | 200,803 |
| 2017-04-24 | $4.36 | $4.40 | $4.12 | $4.18 | $83.60 | 225,013 |
| 2017-04-21 | $4.30 | $4.36 | $4.23 | $4.32 | $86.40 | 124,037 |
| 2017-04-20 | $4.46 | $4.48 | $4.32 | $4.32 | $86.40 | 157,987 |
| 2017-04-19 | $4.56 | $4.63 | $4.41 | $4.44 | $88.80 | 95,082 |
| 2017-04-18 | $4.60 | $4.69 | $4.53 | $4.55 | $91.00 | 92,045 |
| 2017-04-17 | $4.68 | $4.73 | $4.60 | $4.64 | $92.80 | 77,664 |
| 2017-04-13 | $4.92 | $4.96 | $4.67 | $4.67 | $93.40 | 111,368 |
| 2017-04-12 | $4.99 | $5.09 | $4.87 | $4.90 | $98.00 | 130,966 |
| 2017-04-11 | $5.06 | $5.08 | $4.93 | $4.99 | $99.80 | 254,096 |
| 2017-04-10 | $4.81 | $4.96 | $4.81 | $4.92 | $98.40 | 114,104 |
| 2017-04-07 | $4.87 | $4.91 | $4.75 | $4.75 | $95.00 | 141,194 |
| 2017-04-06 | $4.77 | $4.90 | $4.76 | $4.85 | $97.00 | 137,253 |
| 2017-04-05 | $4.79 | $4.92 | $4.71 | $4.72 | $94.40 | 181,931 |
| 2017-04-04 | $4.61 | $4.72 | $4.55 | $4.71 | $94.20 | 68,778 |
| 2017-04-03 | $4.72 | $4.72 | $4.56 | $4.61 | $92.20 | 118,953 |
| 2017-03-31 | $4.63 | $4.75 | $4.62 | $4.72 | $94.40 | 89,276 |
| 2017-03-30 | $4.77 | $4.78 | $4.64 | $4.64 | $92.80 | 129,260 |
| 2017-03-29 | $4.49 | $4.73 | $4.48 | $4.73 | $94.60 | 108,714 |
| 2017-03-28 | $4.41 | $4.53 | $4.37 | $4.51 | $90.20 | 97,876 |
| 2017-03-27 | $4.44 | $4.45 | $4.34 | $4.41 | $88.20 | 109,167 |
| 2017-03-24 | $4.59 | $4.65 | $4.46 | $4.47 | $89.40 | 98,129 |
| 2017-03-23 | $4.46 | $4.66 | $4.45 | $4.57 | $91.40 | 222,514 |
| 2017-03-22 | $4.40 | $4.52 | $4.35 | $4.51 | $90.20 | 145,527 |
| 2017-03-21 | $4.63 | $4.65 | $4.44 | $4.46 | $89.20 | 99,949 |
| 2017-03-20 | $4.54 | $4.61 | $4.50 | $4.59 | $91.80 | 77,311 |
| 2017-03-17 | $4.69 | $4.70 | $4.60 | $4.60 | $92.00 | 47,423 |
| 2017-03-16 | $4.75 | $4.75 | $4.59 | $4.66 | $93.20 | 70,992 |
| 2017-03-15 | $4.50 | $4.75 | $4.45 | $4.73 | $94.60 | 111,757 |
| 2017-03-14 | $4.48 | $4.48 | $4.33 | $4.43 | $88.60 | 138,809 |
| 2017-03-13 | $4.56 | $4.63 | $4.52 | $4.59 | $91.80 | 77,819 |
| 2017-03-10 | $4.61 | $4.68 | $4.49 | $4.55 | $91.00 | 174,000 |
| 2017-03-09 | $4.60 | $4.64 | $4.42 | $4.60 | $92.00 | 207,677 |
| 2017-03-08 | $4.82 | $4.82 | $4.59 | $4.65 | $93.00 | 193,931 |
| 2017-03-07 | $5.03 | $5.03 | $4.85 | $4.87 | $97.40 | 106,196 |
| 2017-03-06 | $5.03 | $5.05 | $4.90 | $5.01 | $100.20 | 116,923 |
| 2017-03-03 | $5.04 | $5.12 | $5.00 | $5.06 | $101.20 | 96,420 |
| 2017-03-02 | $5.15 | $5.16 | $4.99 | $5.03 | $100.60 | 122,918 |
| 2017-03-01 | $5.15 | $5.28 | $5.14 | $5.24 | $104.80 | 141,095 |
| 2017-02-28 | $5.00 | $5.13 | $4.98 | $5.12 | $102.40 | 165,103 |
| 2017-02-27 | $5.00 | $5.14 | $4.97 | $5.09 | $101.80 | 133,575 |
| 2017-02-24 | $5.09 | $5.11 | $4.93 | $4.95 | $99.00 | 133,675 |
| 2017-02-23 | $5.26 | $5.33 | $5.14 | $5.15 | $103.00 | 183,338 |
| 2017-02-22 | $5.29 | $5.38 | $5.09 | $5.13 | $102.60 | 162,227 |
| 2017-02-21 | $5.33 | $5.37 | $5.25 | $5.27 | $105.40 | 94,330 |
| 2017-02-17 | $5.30 | $5.34 | $5.22 | $5.26 | $105.20 | 112,151 |
| 2017-02-16 | $5.52 | $5.55 | $5.34 | $5.35 | $107.00 | 105,382 |
| 2017-02-15 | $5.66 | $5.71 | $5.49 | $5.52 | $110.40 | 109,150 |
| 2017-02-14 | $5.63 | $5.71 | $5.53 | $5.69 | $113.80 | 103,117 |
| 2017-02-13 | $5.61 | $5.63 | $5.50 | $5.57 | $111.40 | 128,269 |
| 2017-02-10 | $5.74 | $5.88 | $5.57 | $5.60 | $112.00 | 135,645 |
| 2017-02-09 | $5.65 | $5.86 | $5.48 | $5.54 | $110.80 | 224,931 |
| 2017-02-08 | $5.38 | $5.53 | $5.21 | $5.49 | $109.80 | 181,882 |
| 2017-02-07 | $5.60 | $5.64 | $5.40 | $5.41 | $108.20 | 243,221 |
| 2017-02-06 | $5.77 | $5.95 | $5.62 | $5.68 | $113.60 | 194,488 |
| 2017-02-03 | $5.73 | $5.92 | $5.72 | $5.80 | $116.00 | 250,894 |
| 2017-02-02 | $5.73 | $5.73 | $5.54 | $5.60 | $112.00 | 103,336 |
| 2017-02-01 | $5.67 | $5.72 | $5.54 | $5.67 | $113.40 | 79,110 |
| 2017-01-31 | $5.56 | $5.65 | $5.49 | $5.64 | $112.80 | 91,632 |
| 2017-01-30 | $5.73 | $5.73 | $5.42 | $5.53 | $110.60 | 186,854 |
| 2017-01-27 | $5.81 | $5.88 | $5.73 | $5.80 | $116.00 | 91,318 |
| 2017-01-26 | $6.02 | $6.07 | $5.86 | $5.87 | $117.40 | 75,701 |
| 2017-01-25 | $5.83 | $6.07 | $5.83 | $6.00 | $120.00 | 123,889 |
| 2017-01-24 | $5.74 | $5.86 | $5.73 | $5.83 | $116.60 | 120,355 |
| 2017-01-23 | $5.72 | $5.83 | $5.62 | $5.70 | $114.00 | 98,766 |
| 2017-01-20 | $5.82 | $5.92 | $5.79 | $5.81 | $116.20 | 152,106 |
| 2017-01-19 | $5.66 | $5.93 | $5.59 | $5.73 | $114.60 | 303,229 |
| 2017-01-18 | $5.48 | $5.56 | $5.45 | $5.50 | $110.00 | 173,255 |
| 2017-01-17 | $5.47 | $5.60 | $5.39 | $5.52 | $110.40 | 92,205 |
| 2017-01-13 | $5.50 | $5.58 | $5.38 | $5.43 | $108.60 | 153,479 |
| 2017-01-12 | $5.86 | $5.86 | $5.52 | $5.58 | $111.60 | 234,722 |
| 2017-01-11 | $5.85 | $5.86 | $5.67 | $5.76 | $115.20 | 199,893 |
| 2017-01-10 | $5.93 | $5.97 | $5.76 | $5.80 | $116.00 | 181,428 |
| 2017-01-09 | $5.84 | $6.14 | $5.81 | $5.84 | $116.80 | 177,000 |
| 2017-01-06 | $5.89 | $5.97 | $5.77 | $5.92 | $118.40 | 145,389 |
| 2017-01-05 | $5.88 | $5.93 | $5.71 | $5.76 | $115.20 | 81,387 |
| 2017-01-04 | $5.67 | $5.86 | $5.63 | $5.84 | $116.80 | 121,406 |
| 2017-01-03 | $5.56 | $5.67 | $5.43 | $5.54 | $110.80 | 98,401 |
| 2016-12-30 | $5.46 | $5.57 | $5.42 | $5.45 | $109.00 | 56,335 |
| 2016-12-29 | $5.50 | $5.52 | $5.42 | $5.46 | $109.20 | 59,841 |
| 2016-12-28 | $5.52 | $5.60 | $5.46 | $5.49 | $109.80 | 50,722 |
| 2016-12-27 | $5.50 | $5.63 | $5.45 | $5.54 | $110.80 | 48,209 |
| 2016-12-23 | $5.44 | $5.47 | $5.36 | $5.40 | $108.00 | 75,039 |
| 2016-12-22 | $5.57 | $5.59 | $5.43 | $5.49 | $109.80 | 105,916 |
| 2016-12-21 | $5.62 | $5.63 | $5.53 | $5.57 | $111.40 | 79,420 |
| 2016-12-20 | $5.60 | $5.65 | $5.48 | $5.57 | $111.40 | 106,174 |
| 2016-12-19 | $5.46 | $5.57 | $5.42 | $5.52 | $110.40 | 60,246 |
| 2016-12-16 | $5.59 | $5.63 | $5.45 | $5.49 | $109.80 | 106,548 |
| 2016-12-15 | $5.43 | $5.58 | $5.33 | $5.54 | $110.80 | 96,410 |
| 2016-12-14 | $5.67 | $5.76 | $5.51 | $5.53 | $110.60 | 166,607 |
| 2016-12-13 | $5.86 | $5.93 | $5.74 | $5.76 | $115.20 | 163,950 |
| 2016-12-12 | $6.25 | $6.25 | $5.72 | $5.72 | $114.40 | 163,371 |
| 2016-12-09 | $5.74 | $5.90 | $5.68 | $5.83 | $116.60 | 177,494 |
| 2016-12-08 | $5.60 | $5.73 | $5.54 | $5.67 | $113.40 | 152,458 |
| 2016-12-07 | $5.54 | $5.68 | $5.48 | $5.52 | $110.40 | 224,412 |
| 2016-12-06 | $5.50 | $5.72 | $5.41 | $5.56 | $111.20 | 199,187 |
| 2016-12-05 | $5.71 | $5.75 | $5.47 | $5.55 | $111.00 | 264,357 |
| 2016-12-02 | $5.30 | $5.67 | $5.30 | $5.59 | $111.80 | 243,158 |
| 2016-12-01 | $5.40 | $5.58 | $5.23 | $5.31 | $106.20 | 195,561 |
| 2016-11-30 | $4.98 | $5.32 | $4.88 | $5.30 | $106.00 | 438,019 |
| 2016-11-29 | $4.57 | $4.63 | $4.45 | $4.53 | $90.60 | 142,014 |
| 2016-11-28 | $4.93 | $4.95 | $4.61 | $4.61 | $92.20 | 104,617 |
| 2016-11-25 | $5.04 | $5.05 | $4.75 | $4.84 | $96.80 | 85,102 |
| 2016-11-23 | $4.91 | $5.12 | $4.85 | $5.11 | $102.20 | 108,389 |
| 2016-11-22 | $5.02 | $5.10 | $4.96 | $5.00 | $100.00 | 81,727 |
| 2016-11-21 | $4.86 | $5.03 | $4.83 | $5.01 | $100.20 | 110,866 |
| 2016-11-18 | $4.70 | $4.76 | $4.64 | $4.67 | $93.40 | 118,968 |
| 2016-11-17 | $4.73 | $4.80 | $4.63 | $4.68 | $93.60 | 86,123 |
| 2016-11-16 | $4.78 | $4.85 | $4.66 | $4.68 | $93.60 | 115,262 |
| 2016-11-15 | $4.45 | $4.88 | $4.45 | $4.85 | $97.00 | 206,928 |
| 2016-11-14 | $4.24 | $4.41 | $4.21 | $4.37 | $87.40 | 96,105 |
| 2016-11-11 | $4.43 | $4.45 | $4.22 | $4.24 | $84.80 | 113,106 |
| 2016-11-10 | $4.44 | $4.59 | $4.43 | $4.50 | $90.00 | 88,584 |
| 2016-11-09 | $4.28 | $4.63 | $4.17 | $4.48 | $89.60 | 200,614 |
| 2016-11-08 | $4.33 | $4.41 | $4.23 | $4.30 | $86.00 | 99,988 |
| 2016-11-07 | $4.36 | $4.43 | $4.29 | $4.40 | $88.00 | 91,887 |
| 2016-11-04 | $4.28 | $4.42 | $4.18 | $4.27 | $85.40 | 125,894 |
| 2016-11-03 | $4.36 | $4.48 | $4.29 | $4.33 | $86.60 | 98,862 |
| 2016-11-02 | $4.36 | $4.45 | $4.27 | $4.33 | $86.60 | 189,036 |
| 2016-11-01 | $4.50 | $4.55 | $4.31 | $4.45 | $89.00 | 110,953 |
| 2016-10-31 | $4.47 | $4.52 | $4.38 | $4.45 | $89.00 | 96,840 |
| 2016-10-28 | $4.72 | $4.77 | $4.39 | $4.50 | $90.00 | 186,811 |
| 2016-10-27 | $4.76 | $4.85 | $4.71 | $4.76 | $95.20 | 154,471 |
| 2016-10-26 | $4.71 | $4.91 | $4.67 | $4.71 | $94.20 | 222,248 |
| 2016-10-25 | $4.74 | $5.05 | $4.74 | $4.82 | $96.40 | 348,510 |
| 2016-10-24 | $4.93 | $5.01 | $4.70 | $4.78 | $95.60 | 212,406 |
| 2016-10-21 | $4.63 | $4.86 | $4.61 | $4.81 | $96.20 | 290,560 |
| 2016-10-20 | $4.53 | $4.67 | $4.51 | $4.65 | $93.00 | 117,592 |
| 2016-10-19 | $4.60 | $4.74 | $4.58 | $4.61 | $92.20 | 164,547 |
| 2016-10-18 | $4.57 | $4.57 | $4.47 | $4.53 | $90.60 | 19,094 |
| 2016-10-17 | $4.60 | $4.64 | $4.44 | $4.48 | $89.60 | 34,673 |
| 2016-10-14 | $4.74 | $4.76 | $4.60 | $4.61 | $92.20 | 118,872 |
| 2016-10-13 | $4.53 | $4.73 | $4.46 | $4.72 | $94.40 | 186,109 |
| 2016-10-12 | $4.67 | $4.71 | $4.55 | $4.56 | $91.20 | 319,711 |
| 2016-10-11 | $4.81 | $4.87 | $4.66 | $4.75 | $95.00 | 301,516 |
| 2016-10-10 | $4.68 | $5.09 | $4.65 | $4.90 | $98.00 | 193,266 |
| 2016-10-07 | $4.55 | $4.66 | $4.45 | $4.62 | $92.40 | 268,435 |
| 2016-10-06 | $4.36 | $4.65 | $4.35 | $4.52 | $90.40 | 301,123 |
| 2016-10-05 | $4.25 | $4.37 | $4.21 | $4.33 | $86.60 | 138,671 |
| 2016-10-04 | $4.13 | $4.30 | $4.07 | $4.15 | $83.00 | 175,896 |
| 2016-10-03 | $4.22 | $4.23 | $4.06 | $4.14 | $82.80 | 118,199 |
| 2016-09-30 | $4.20 | $4.23 | $4.07 | $4.18 | $83.60 | 124,644 |
| 2016-09-29 | $4.07 | $4.35 | $4.04 | $4.19 | $83.80 | 256,002 |
| 2016-09-28 | $3.65 | $4.09 | $3.64 | $4.05 | $81.00 | 146,679 |
| 2016-09-27 | $3.62 | $3.64 | $3.51 | $3.63 | $72.60 | 54,909 |
| 2016-09-26 | $3.76 | $3.79 | $3.69 | $3.70 | $74.00 | 52,693 |
| 2016-09-23 | $3.78 | $3.80 | $3.67 | $3.73 | $74.60 | 156,164 |
| 2016-09-22 | $3.85 | $3.93 | $3.81 | $3.82 | $76.40 | 70,587 |
| 2016-09-21 | $3.64 | $3.75 | $3.59 | $3.75 | $75.00 | 95,712 |
| 2016-09-20 | $3.69 | $3.70 | $3.56 | $3.58 | $71.60 | 94,217 |
| 2016-09-19 | $3.81 | $3.88 | $3.68 | $3.70 | $74.00 | 81,823 |
| 2016-09-16 | $3.72 | $3.80 | $3.65 | $3.77 | $75.40 | 139,104 |
| 2016-09-15 | $3.85 | $3.89 | $3.77 | $3.77 | $75.40 | 128,555 |
| 2016-09-14 | $3.74 | $3.85 | $3.68 | $3.76 | $75.20 | 121,118 |
| 2016-09-13 | $3.92 | $3.98 | $3.74 | $3.77 | $75.40 | 175,795 |
| 2016-09-12 | $3.97 | $4.06 | $3.91 | $4.01 | $80.20 | 196,305 |
| 2016-09-09 | $4.26 | $4.26 | $4.02 | $4.02 | $80.40 | 136,845 |
| 2016-09-08 | $4.31 | $4.39 | $4.23 | $4.33 | $86.60 | 139,615 |
| 2016-09-07 | $4.43 | $4.49 | $4.26 | $4.26 | $85.20 | 132,066 |
| 2016-09-06 | $4.42 | $4.47 | $4.29 | $4.42 | $88.40 | 124,429 |
| 2016-09-02 | $4.30 | $4.39 | $4.27 | $4.32 | $86.40 | 90,558 |
| 2016-09-01 | $4.09 | $4.24 | $4.04 | $4.22 | $84.40 | 125,888 |
| 2016-08-31 | $4.07 | $4.16 | $4.07 | $4.12 | $82.40 | 114,628 |
| 2016-08-30 | $4.20 | $4.27 | $4.09 | $4.12 | $82.40 | 103,337 |
| 2016-08-29 | $4.18 | $4.25 | $4.14 | $4.18 | $83.60 | 96,453 |
| 2016-08-26 | $4.29 | $4.37 | $4.18 | $4.21 | $84.20 | 86,722 |
| 2016-08-25 | $4.27 | $4.35 | $4.23 | $4.27 | $85.40 | 106,041 |
| 2016-08-24 | $4.29 | $4.39 | $4.26 | $4.28 | $85.60 | 62,141 |
| 2016-08-23 | $4.28 | $4.44 | $4.26 | $4.33 | $86.60 | 79,762 |
| 2016-08-22 | $4.38 | $4.40 | $4.23 | $4.28 | $85.60 | 81,203 |
| 2016-08-19 | $4.55 | $4.58 | $4.43 | $4.45 | $89.00 | 78,520 |
| 2016-08-18 | $4.50 | $4.72 | $4.50 | $4.60 | $92.00 | 104,835 |
| 2016-08-17 | $4.53 | $4.54 | $4.43 | $4.48 | $89.60 | 74,951 |
| 2016-08-16 | $4.57 | $4.61 | $4.47 | $4.59 | $91.80 | 124,291 |
| 2016-08-15 | $4.50 | $4.70 | $4.50 | $4.56 | $91.20 | 89,958 |
| 2016-08-12 | $4.68 | $4.68 | $4.43 | $4.46 | $89.20 | 89,826 |
| 2016-08-11 | $4.70 | $4.72 | $4.60 | $4.66 | $93.20 | 70,496 |
| 2016-08-10 | $4.84 | $4.85 | $4.65 | $4.66 | $93.20 | 72,179 |
| 2016-08-09 | $4.87 | $4.90 | $4.76 | $4.80 | $96.00 | 86,745 |
| 2016-08-08 | $4.73 | $4.87 | $4.70 | $4.82 | $96.40 | 109,533 |
| 2016-08-05 | $4.68 | $4.68 | $4.57 | $4.65 | $93.00 | 77,186 |
| 2016-08-04 | $4.49 | $4.73 | $4.47 | $4.71 | $94.20 | 98,696 |
| 2016-08-03 | $4.23 | $4.54 | $4.15 | $4.52 | $90.40 | 153,912 |
| 2016-08-02 | $4.18 | $4.31 | $4.16 | $4.23 | $84.60 | 72,520 |
| 2016-08-01 | $4.19 | $4.24 | $4.05 | $4.12 | $82.40 | 66,311 |
| 2016-07-29 | $4.25 | $4.33 | $4.16 | $4.27 | $85.40 | 98,540 |
| 2016-07-28 | $4.36 | $4.46 | $4.20 | $4.23 | $84.60 | 63,911 |
| 2016-07-27 | $4.48 | $4.51 | $4.32 | $4.35 | $87.00 | 52,968 |
| 2016-07-26 | $4.35 | $4.45 | $4.33 | $4.44 | $88.80 | 53,784 |
| 2016-07-25 | $4.46 | $4.48 | $4.36 | $4.40 | $88.00 | 68,570 |
| 2016-07-22 | $4.50 | $4.56 | $4.30 | $4.53 | $90.60 | 105,174 |
| 2016-07-21 | $4.62 | $4.76 | $4.47 | $4.48 | $89.60 | 119,964 |
| 2016-07-20 | $4.64 | $4.77 | $4.57 | $4.69 | $93.80 | 64,238 |
| 2016-07-19 | $4.93 | $4.93 | $4.68 | $4.69 | $93.80 | 99,973 |
| 2016-07-18 | $4.88 | $4.98 | $4.83 | $4.97 | $99.40 | 39,911 |
| 2016-07-15 | $5.02 | $5.04 | $4.90 | $4.94 | $98.80 | 48,111 |
| 2016-07-14 | $5.08 | $5.11 | $4.97 | $4.99 | $99.80 | 61,969 |
| 2016-07-13 | $5.14 | $5.17 | $4.87 | $4.96 | $99.20 | 107,676 |
| 2016-07-12 | $5.03 | $5.19 | $4.97 | $5.16 | $103.20 | 90,819 |
| 2016-07-11 | $5.14 | $5.16 | $4.84 | $4.86 | $97.20 | 105,719 |
| 2016-07-08 | $5.07 | $5.17 | $5.04 | $5.09 | $101.80 | 120,347 |
| 2016-07-07 | $5.28 | $5.32 | $4.98 | $4.99 | $99.80 | 126,794 |
| 2016-07-06 | $5.12 | $5.23 | $5.08 | $5.18 | $103.60 | 52,183 |
| 2016-07-05 | $5.32 | $5.32 | $5.11 | $5.19 | $103.80 | 66,297 |
| 2016-07-01 | $5.28 | $5.56 | $5.28 | $5.54 | $110.80 | 29,736 |
| 2016-06-30 | $5.29 | $5.32 | $5.14 | $5.30 | $106.00 | 91,036 |
| 2016-06-29 | $5.13 | $5.37 | $5.11 | $5.33 | $106.60 | 132,506 |
| 2016-06-28 | $4.97 | $5.11 | $4.97 | $5.04 | $100.80 | 152,320 |
| 2016-06-27 | $5.00 | $5.06 | $4.75 | $4.81 | $96.20 | 80,398 |
| 2016-06-24 | $5.18 | $5.27 | $5.05 | $5.10 | $102.00 | 42,126 |
| 2016-06-23 | $5.33 | $5.44 | $5.30 | $5.42 | $108.40 | 43,323 |
| 2016-06-22 | $5.33 | $5.39 | $5.18 | $5.20 | $104.00 | 57,176 |
| 2016-06-21 | $5.11 | $5.29 | $5.07 | $5.29 | $105.80 | 54,231 |
| 2016-06-20 | $5.24 | $5.40 | $5.16 | $5.19 | $103.80 | 67,393 |
| 2016-06-17 | $5.06 | $5.21 | $4.99 | $5.03 | $100.60 | 95,421 |
| 2016-06-16 | $5.00 | $5.05 | $4.85 | $4.89 | $97.80 | 107,694 |
| 2016-06-15 | $5.03 | $5.26 | $4.95 | $5.10 | $102.00 | 111,434 |
| 2016-06-14 | $5.14 | $5.24 | $4.95 | $5.06 | $101.20 | 86,578 |
| 2016-06-13 | $5.10 | $5.35 | $5.07 | $5.15 | $103.00 | 165,994 |
| 2016-06-10 | $5.54 | $5.60 | $5.11 | $5.13 | $102.60 | 134,630 |
| 2016-06-09 | $5.57 | $5.74 | $5.53 | $5.66 | $113.20 | 106,345 |
| 2016-06-08 | $5.90 | $6.08 | $5.80 | $5.81 | $116.20 | 244,561 |
| 2016-06-07 | $5.38 | $5.80 | $5.35 | $5.73 | $114.60 | 152,904 |
| 2016-06-06 | $4.88 | $5.37 | $4.86 | $5.35 | $107.00 | 184,847 |
| 2016-06-03 | $4.72 | $4.83 | $4.64 | $4.82 | $96.40 | 77,899 |
| 2016-06-02 | $4.42 | $4.65 | $4.40 | $4.64 | $92.80 | 74,067 |
| 2016-06-01 | $4.45 | $4.56 | $4.37 | $4.50 | $90.00 | 91,452 |
| 2016-05-31 | $4.62 | $4.89 | $4.54 | $4.71 | $94.20 | 129,893 |
| 2016-05-27 | $4.46 | $4.57 | $4.36 | $4.44 | $88.80 | 60,748 |
| 2016-05-26 | $4.65 | $4.72 | $4.49 | $4.49 | $89.80 | 80,748 |
| 2016-05-25 | $4.38 | $4.65 | $4.38 | $4.50 | $90.00 | 96,684 |
| 2016-05-24 | $4.39 | $4.46 | $4.32 | $4.32 | $86.40 | 63,215 |
| 2016-05-23 | $4.40 | $4.45 | $4.33 | $4.37 | $87.40 | 30,994 |
| 2016-05-20 | $4.58 | $4.66 | $4.45 | $4.47 | $89.40 | 74,086 |
| 2016-05-19 | $4.27 | $4.58 | $4.23 | $4.56 | $91.20 | 134,153 |
| 2016-05-18 | $4.39 | $4.47 | $4.31 | $4.36 | $87.20 | 118,883 |
| 2016-05-17 | $4.33 | $4.47 | $4.27 | $4.41 | $88.20 | 83,505 |
| 2016-05-16 | $4.19 | $4.41 | $4.19 | $4.37 | $87.40 | 97,814 |
| 2016-05-13 | $4.20 | $4.25 | $4.06 | $4.07 | $81.40 | 104,607 |
| 2016-05-12 | $4.31 | $4.39 | $4.13 | $4.24 | $84.80 | 115,185 |
| 2016-05-11 | $4.18 | $4.39 | $4.10 | $4.24 | $84.80 | 144,036 |
| 2016-05-10 | $4.18 | $4.27 | $4.15 | $4.19 | $83.80 | 92,362 |
| 2016-05-09 | $4.35 | $4.35 | $4.12 | $4.14 | $82.80 | 79,029 |
| 2016-05-06 | $4.33 | $4.56 | $4.28 | $4.42 | $88.40 | 55,615 |
| 2016-05-05 | $4.55 | $4.60 | $4.27 | $4.36 | $87.20 | 100,994 |
| 2016-05-04 | $4.77 | $4.84 | $4.34 | $4.36 | $87.20 | 172,715 |
| 2016-05-03 | $4.89 | $4.90 | $4.68 | $4.74 | $94.80 | 67,135 |
| 2016-05-02 | $5.18 | $5.18 | $4.91 | $5.02 | $100.40 | 106,559 |
| 2016-04-29 | $5.19 | $5.31 | $5.05 | $5.20 | $104.00 | 180,545 |
| 2016-04-28 | $5.00 | $5.28 | $4.98 | $5.13 | $102.60 | 116,351 |
| 2016-04-27 | $4.78 | $5.20 | $4.78 | $5.04 | $100.80 | 206,623 |
| 2016-04-26 | $4.57 | $4.76 | $4.51 | $4.72 | $94.40 | 114,311 |
| 2016-04-25 | $4.77 | $4.81 | $4.35 | $4.48 | $89.60 | 110,870 |
| 2016-04-22 | $4.66 | $4.86 | $4.66 | $4.76 | $95.20 | 116,630 |
| 2016-04-21 | $4.73 | $4.81 | $4.56 | $4.62 | $92.40 | 116,736 |
| 2016-04-20 | $4.74 | $4.81 | $4.61 | $4.74 | $94.80 | 265,291 |
| 2016-04-19 | $4.87 | $5.02 | $4.83 | $4.90 | $98.00 | 99,456 |
| 2016-04-18 | $4.41 | $4.84 | $4.36 | $4.82 | $96.40 | 76,133 |
| 2016-04-15 | $4.67 | $4.74 | $4.52 | $4.67 | $93.40 | 49,618 |
| 2016-04-14 | $4.81 | $4.87 | $4.65 | $4.74 | $94.80 | 94,729 |
| 2016-04-13 | $4.92 | $4.92 | $4.69 | $4.80 | $96.00 | 153,874 |
| 2016-04-12 | $4.54 | $4.96 | $4.51 | $4.90 | $98.00 | 149,201 |
| 2016-04-11 | $4.20 | $4.51 | $4.20 | $4.49 | $89.80 | 100,780 |
| 2016-04-08 | $4.25 | $4.33 | $4.14 | $4.15 | $83.00 | 64,761 |
| 2016-04-07 | $4.14 | $4.27 | $4.00 | $4.06 | $81.20 | 73,471 |
| 2016-04-06 | $4.15 | $4.27 | $4.06 | $4.18 | $83.60 | 68,540 |
| 2016-04-05 | $4.00 | $4.18 | $3.98 | $4.07 | $81.40 | 78,216 |
| 2016-04-04 | $4.12 | $4.21 | $4.03 | $4.05 | $81.00 | 88,796 |
| 2016-04-01 | $4.05 | $4.16 | $3.98 | $4.13 | $82.60 | 80,736 |
| 2016-03-31 | $4.18 | $4.27 | $4.13 | $4.20 | $84.00 | 106,889 |
| 2016-03-30 | $4.26 | $4.45 | $4.19 | $4.22 | $84.40 | 83,513 |
| 2016-03-29 | $4.07 | $4.24 | $4.00 | $4.17 | $83.40 | 95,821 |
| 2016-03-28 | $4.16 | $4.24 | $4.03 | $4.16 | $83.20 | 67,218 |
| 2016-03-24 | $4.06 | $4.21 | $3.96 | $4.16 | $83.20 | 104,853 |
| 2016-03-23 | $4.31 | $4.39 | $4.14 | $4.18 | $83.60 | 107,775 |
| 2016-03-22 | $4.35 | $4.45 | $4.30 | $4.37 | $87.40 | 74,549 |
| 2016-03-21 | $4.40 | $4.58 | $4.36 | $4.45 | $89.00 | 83,062 |
| 2016-03-18 | $4.90 | $4.92 | $4.46 | $4.51 | $90.20 | 134,320 |
| 2016-03-17 | $4.63 | $4.89 | $4.60 | $4.83 | $96.60 | 127,290 |
| 2016-03-16 | $4.37 | $4.55 | $4.32 | $4.55 | $91.00 | 82,840 |
| 2016-03-15 | $4.51 | $4.51 | $4.16 | $4.30 | $86.00 | 142,444 |
| 2016-03-14 | $4.58 | $4.66 | $4.40 | $4.62 | $92.40 | 146,959 |
| 2016-03-11 | $4.48 | $4.85 | $4.39 | $4.69 | $93.80 | 269,737 |
| 2016-03-10 | $4.29 | $4.50 | $4.19 | $4.32 | $86.40 | 170,745 |
| 2016-03-09 | $4.39 | $4.48 | $4.20 | $4.34 | $86.80 | 120,282 |
| 2016-03-08 | $4.67 | $4.70 | $4.25 | $4.35 | $87.00 | 185,030 |
| 2016-03-07 | $4.63 | $4.99 | $4.62 | $4.77 | $95.40 | 393,426 |
| 2016-03-04 | $4.13 | $4.75 | $4.06 | $4.67 | $93.40 | 611,793 |
| 2016-03-03 | $3.60 | $4.15 | $3.60 | $4.10 | $82.00 | 311,774 |
| 2016-03-02 | $3.38 | $3.66 | $3.31 | $3.64 | $72.80 | 211,118 |
| 2016-03-01 | $3.25 | $3.45 | $3.16 | $3.41 | $68.20 | 300,462 |
| 2016-02-29 | $3.26 | $3.36 | $3.15 | $3.21 | $64.20 | 136,821 |
| 2016-02-26 | $3.21 | $3.31 | $3.19 | $3.24 | $64.80 | 150,483 |
| 2016-02-25 | $3.12 | $3.16 | $2.99 | $3.08 | $61.60 | 148,202 |
| 2016-02-24 | $2.98 | $3.17 | $2.91 | $3.14 | $62.80 | 91,294 |
| 2016-02-23 | $3.21 | $3.27 | $3.03 | $3.08 | $61.60 | 139,505 |
| 2016-02-22 | $3.28 | $3.41 | $3.25 | $3.26 | $65.20 | 127,557 |
| 2016-02-19 | $3.10 | $3.18 | $3.00 | $3.15 | $63.00 | 143,481 |
| 2016-02-18 | $3.44 | $3.44 | $3.15 | $3.19 | $63.80 | 193,861 |
| 2016-02-17 | $3.07 | $3.45 | $3.07 | $3.35 | $67.00 | 208,693 |
| 2016-02-16 | $2.90 | $3.07 | $2.86 | $3.04 | $60.80 | 142,205 |
| 2016-02-12 | $2.79 | $2.91 | $2.69 | $2.86 | $57.20 | 120,666 |
| 2016-02-11 | $2.71 | $2.93 | $2.45 | $2.68 | $53.60 | 193,295 |
| 2016-02-10 | $2.85 | $2.99 | $2.73 | $2.73 | $54.60 | 206,350 |
| 2016-02-09 | $2.97 | $3.02 | $2.83 | $2.88 | $57.60 | 193,807 |
| 2016-02-08 | $3.21 | $3.21 | $3.02 | $3.08 | $61.60 | 111,361 |
| 2016-02-05 | $3.23 | $3.31 | $3.13 | $3.29 | $65.80 | 212,204 |
| 2016-02-04 | $3.17 | $3.35 | $3.09 | $3.28 | $65.60 | 152,283 |
| 2016-02-03 | $3.02 | $3.15 | $2.83 | $3.15 | $63.00 | 91,617 |
| 2016-02-02 | $2.94 | $2.99 | $2.87 | $2.95 | $59.00 | 56,687 |
| 2016-02-01 | $3.28 | $3.28 | $3.03 | $3.11 | $62.20 | 155,845 |
| 2016-01-29 | $3.42 | $3.50 | $3.27 | $3.40 | $68.00 | 107,763 |
| 2016-01-28 | $3.46 | $3.50 | $3.22 | $3.42 | $68.40 | 127,447 |
| 2016-01-27 | $2.98 | $3.37 | $2.97 | $3.24 | $64.80 | 207,192 |
| 2016-01-26 | $2.94 | $3.10 | $2.89 | $3.00 | $60.00 | 129,149 |
| 2016-01-25 | $3.02 | $3.16 | $2.86 | $2.86 | $57.20 | 153,809 |
| 2016-01-22 | $3.11 | $3.24 | $3.06 | $3.13 | $62.60 | 358,246 |
| 2016-01-21 | $2.70 | $3.00 | $2.70 | $2.95 | $59.00 | 178,836 |
| 2016-01-20 | $2.59 | $2.78 | $2.43 | $2.73 | $54.60 | 209,316 |
| 2016-01-19 | $2.93 | $2.95 | $2.69 | $2.71 | $54.20 | 171,574 |
| 2016-01-15 | $2.91 | $2.99 | $2.85 | $2.92 | $58.40 | 107,628 |
| 2016-01-14 | $3.00 | $3.12 | $2.84 | $3.10 | $62.00 | 172,229 |
| 2016-01-13 | $3.18 | $3.28 | $2.96 | $2.97 | $59.40 | 200,789 |
| 2016-01-12 | $3.24 | $3.28 | $2.95 | $3.08 | $61.60 | 201,132 |
| 2016-01-11 | $3.28 | $3.30 | $3.08 | $3.17 | $63.40 | 212,353 |
| 2016-01-08 | $3.42 | $3.47 | $3.25 | $3.28 | $65.60 | 145,853 |
| 2016-01-07 | $3.54 | $3.58 | $3.38 | $3.39 | $67.80 | 167,010 |
| 2016-01-06 | $3.73 | $3.82 | $3.60 | $3.60 | $72.00 | 119,814 |
| 2016-01-05 | $3.93 | $3.96 | $3.83 | $3.88 | $77.60 | 116,069 |
| 2016-01-04 | $3.93 | $4.04 | $3.84 | $3.95 | $79.00 | 122,114 |
| 2015-12-31 | $3.79 | $3.98 | $3.78 | $3.94 | $78.80 | 94,112 |
| 2015-12-30 | $3.89 | $4.00 | $3.79 | $3.79 | $75.80 | 101,370 |
| 2015-12-29 | $4.04 | $4.14 | $3.96 | $4.04 | $80.80 | 82,013 |
| 2015-12-28 | $4.02 | $4.10 | $3.91 | $3.91 | $78.20 | 63,567 |
| 2015-12-24 | $4.18 | $4.26 | $4.11 | $4.11 | $82.20 | 62,795 |
| 2015-12-23 | $3.94 | $4.19 | $3.93 | $4.19 | $83.80 | 115,857 |
| 2015-12-22 | $3.72 | $3.84 | $3.69 | $3.83 | $76.60 | 89,238 |
| 2015-12-21 | $3.77 | $3.78 | $3.64 | $3.71 | $74.20 | 159,068 |
| 2015-12-18 | $3.61 | $3.79 | $3.60 | $3.76 | $75.20 | 150,133 |
| 2015-12-17 | $3.72 | $3.75 | $3.59 | $3.62 | $72.40 | 81,231 |
| 2015-12-16 | $3.70 | $3.85 | $3.64 | $3.76 | $75.20 | 83,043 |
| 2015-12-15 | $3.66 | $3.83 | $3.66 | $3.72 | $74.40 | 115,030 |
| 2015-12-14 | $3.57 | $3.68 | $3.53 | $3.60 | $72.00 | 88,048 |
| 2015-12-11 | $3.61 | $3.65 | $3.53 | $3.61 | $72.20 | 106,063 |
| 2015-12-10 | $3.52 | $3.75 | $3.48 | $3.70 | $74.00 | 115,914 |
| 2015-12-09 | $3.45 | $3.61 | $3.35 | $3.53 | $70.60 | 149,819 |
| 2015-12-08 | $3.32 | $3.49 | $3.28 | $3.42 | $68.40 | 104,302 |
| 2015-12-07 | $3.55 | $3.57 | $3.37 | $3.40 | $68.00 | 94,124 |
| 2015-12-04 | $3.80 | $3.88 | $3.63 | $3.65 | $73.00 | 132,740 |
| 2015-12-03 | $4.01 | $4.08 | $3.86 | $3.88 | $77.60 | 122,201 |
| 2015-12-02 | $4.18 | $4.25 | $3.92 | $3.94 | $78.80 | 105,464 |
| 2015-12-01 | $4.31 | $4.40 | $4.21 | $4.24 | $84.80 | 93,611 |
| 2015-11-30 | $4.27 | $4.39 | $4.21 | $4.31 | $86.20 | 87,474 |
| 2015-11-27 | $4.31 | $4.38 | $4.23 | $4.25 | $85.00 | 31,977 |
| 2015-11-25 | $4.29 | $4.52 | $4.24 | $4.37 | $87.40 | 88,114 |
| 2015-11-24 | $4.07 | $4.45 | $4.06 | $4.42 | $88.40 | 154,846 |
| 2015-11-23 | $3.78 | $4.01 | $3.78 | $3.99 | $79.80 | 80,110 |
| 2015-11-20 | $3.84 | $3.89 | $3.71 | $3.80 | $76.00 | 61,673 |
| 2015-11-19 | $4.00 | $4.09 | $3.84 | $3.84 | $76.80 | 85,930 |
| 2015-11-18 | $4.04 | $4.14 | $3.99 | $4.04 | $80.80 | 163,336 |
| 2015-11-17 | $4.00 | $4.09 | $3.89 | $3.99 | $79.80 | 99,949 |
| 2015-11-16 | $3.83 | $4.03 | $3.81 | $4.02 | $80.40 | 97,851 |
| 2015-11-13 | $3.83 | $3.90 | $3.72 | $3.85 | $77.00 | 84,676 |
| 2015-11-12 | $3.84 | $4.02 | $3.80 | $3.86 | $77.20 | 181,032 |
| 2015-11-11 | $4.06 | $4.09 | $3.89 | $3.95 | $79.00 | 117,356 |
| 2015-11-10 | $4.11 | $4.19 | $4.02 | $4.07 | $81.40 | 81,055 |
| 2015-11-09 | $4.13 | $4.24 | $4.02 | $4.13 | $82.60 | 68,258 |
| 2015-11-06 | $4.07 | $4.18 | $3.96 | $4.14 | $82.80 | 87,672 |
| 2015-11-05 | $4.19 | $4.28 | $4.08 | $4.13 | $82.60 | 86,112 |
| 2015-11-04 | $4.23 | $4.30 | $4.10 | $4.20 | $84.00 | 135,696 |
| 2015-11-03 | $4.07 | $4.34 | $4.07 | $4.34 | $85.38 | 236,271 |
| 2015-11-02 | $3.93 | $4.06 | $3.93 | $4.03 | $79.28 | 131,782 |
| 2015-10-30 | $3.85 | $4.00 | $3.74 | $3.95 | $77.70 | 114,686 |
| 2015-10-29 | $4.00 | $4.09 | $3.79 | $3.79 | $74.56 | 127,357 |
| 2015-10-28 | $3.88 | $4.17 | $3.83 | $4.00 | $78.69 | 159,715 |
| 2015-10-27 | $3.82 | $3.88 | $3.72 | $3.81 | $74.95 | 210,199 |
| 2015-10-26 | $4.23 | $4.23 | $3.92 | $3.93 | $77.31 | 213,756 |
| 2015-10-23 | $4.59 | $4.60 | $4.25 | $4.28 | $84.20 | 195,586 |
| 2015-10-22 | $4.50 | $4.79 | $4.48 | $4.62 | $90.89 | 185,930 |
| 2015-10-21 | $4.53 | $4.58 | $4.39 | $4.46 | $87.74 | 158,144 |
| 2015-10-20 | $4.43 | $4.66 | $4.41 | $4.60 | $90.49 | 150,733 |
| 2015-10-19 | $4.57 | $4.66 | $4.40 | $4.42 | $86.95 | 158,690 |
| 2015-10-16 | $4.92 | $4.98 | $4.55 | $4.67 | $91.87 | 317,061 |
| 2015-10-15 | $4.84 | $4.99 | $4.70 | $4.93 | $96.98 | 161,333 |
| 2015-10-14 | $4.77 | $4.89 | $4.71 | $4.88 | $96.00 | 129,897 |
| 2015-10-13 | $4.78 | $5.00 | $4.68 | $4.77 | $93.84 | 181,101 |
| 2015-10-12 | $5.08 | $5.10 | $4.72 | $4.82 | $94.82 | 107,991 |
| 2015-10-09 | $5.21 | $5.28 | $4.93 | $5.09 | $100.13 | 214,694 |
| 2015-10-08 | $5.15 | $5.31 | $4.90 | $5.25 | $103.28 | 261,933 |
| 2015-10-07 | $4.93 | $5.22 | $4.77 | $5.20 | $102.30 | 417,828 |
| 2015-10-06 | $4.28 | $4.85 | $4.24 | $4.81 | $94.62 | 266,689 |
| 2015-10-05 | $4.02 | $4.28 | $3.94 | $4.24 | $83.41 | 192,186 |
| 2015-10-02 | $3.54 | $3.96 | $3.51 | $3.95 | $77.70 | 167,752 |
| 2015-10-01 | $3.83 | $3.96 | $3.55 | $3.56 | $70.03 | 218,194 |
| 2015-09-30 | $3.62 | $3.76 | $3.57 | $3.72 | $73.18 | 214,498 |
| 2015-09-29 | $3.57 | $3.70 | $3.49 | $3.59 | $70.62 | 211,388 |
| 2015-09-28 | $3.59 | $3.60 | $3.49 | $3.53 | $69.44 | 101,267 |
| 2015-09-25 | $3.71 | $3.73 | $3.58 | $3.65 | $71.80 | 133,860 |
| 2015-09-24 | $3.68 | $3.76 | $3.62 | $3.68 | $72.39 | 112,828 |
| 2015-09-23 | $3.80 | $3.84 | $3.70 | $3.71 | $72.98 | 184,914 |
| 2015-09-22 | $3.81 | $3.90 | $3.71 | $3.77 | $74.16 | 196,370 |
| 2015-09-21 | $4.06 | $4.07 | $3.86 | $3.87 | $76.13 | 161,472 |
| 2015-09-18 | $4.20 | $4.22 | $3.95 | $3.95 | $77.70 | 150,603 |
| 2015-09-17 | $4.31 | $4.47 | $4.23 | $4.30 | $84.59 | 192,121 |
| 2015-09-16 | $4.27 | $4.54 | $4.27 | $4.34 | $85.38 | 241,726 |
| 2015-09-15 | $4.08 | $4.27 | $4.03 | $4.21 | $82.82 | 147,900 |
| 2015-09-14 | $4.09 | $4.12 | $3.97 | $4.05 | $79.67 | 194,061 |
| 2015-09-11 | $4.13 | $4.19 | $4.02 | $4.11 | $80.85 | 143,291 |
| 2015-09-10 | $4.14 | $4.28 | $4.06 | $4.23 | $83.21 | 177,483 |
| 2015-09-09 | $4.37 | $4.53 | $4.09 | $4.09 | $80.46 | 170,925 |
| 2015-09-08 | $4.57 | $4.60 | $4.36 | $4.42 | $86.95 | 134,399 |
| 2015-09-04 | $4.52 | $4.57 | $4.39 | $4.40 | $86.56 | 102,325 |
| 2015-09-03 | $4.46 | $4.70 | $4.40 | $4.62 | $90.89 | 217,960 |
| 2015-09-02 | $4.73 | $4.82 | $4.33 | $4.46 | $87.74 | 165,928 |
| 2015-09-01 | $4.63 | $4.85 | $4.56 | $4.70 | $92.46 | 210,389 |
| 2015-08-31 | $4.63 | $4.89 | $4.41 | $4.81 | $94.62 | 309,890 |
| 2015-08-28 | $4.42 | $4.85 | $4.36 | $4.76 | $93.64 | 215,048 |
| 2015-08-27 | $4.23 | $4.49 | $4.18 | $4.46 | $87.74 | 294,407 |
| 2015-08-26 | $4.18 | $4.19 | $4.01 | $4.12 | $81.05 | 208,058 |
| 2015-08-25 | $4.27 | $4.32 | $4.03 | $4.05 | $79.67 | 124,895 |
| 2015-08-24 | $3.89 | $4.22 | $3.83 | $3.99 | $78.49 | 238,571 |
| 2015-08-21 | $4.20 | $4.36 | $4.08 | $4.16 | $81.84 | 222,091 |
| 2015-08-20 | $4.44 | $4.50 | $4.21 | $4.24 | $83.41 | 150,793 |
| 2015-08-19 | $4.54 | $4.66 | $4.36 | $4.42 | $86.95 | 190,668 |
| 2015-08-18 | $4.54 | $4.65 | $4.47 | $4.60 | $90.49 | 105,162 |
| 2015-08-17 | $4.65 | $4.66 | $4.49 | $4.56 | $89.70 | 152,075 |
| 2015-08-14 | $4.88 | $5.00 | $4.65 | $4.67 | $91.87 | 236,724 |
| 2015-08-13 | $5.27 | $5.30 | $4.86 | $4.87 | $95.80 | 264,631 |
| 2015-08-12 | $5.24 | $5.40 | $5.18 | $5.36 | $105.44 | 177,035 |
Precision Drilling Corp (PDS) News Headlines
Recent Precision Drilling Corp (PDS) News
Similar Companies to Precision Drilling Corp (PDS) in the Oil & Gas Drilling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Transocean Ltd | RIG | Oil & Gas Drilling | Energy | 25,000 |
| Nabors Industries Ltd | NBR | Oil & Gas Drilling | Energy | 20,000 |
| Patterson-UTI Energy Inc | PTEN | Oil & Gas Drilling | Energy | 8,000 |
| Helmerich & Payne Inc | HP | Oil & Gas Drilling | Energy | 3,900 |
| Noble Corp | NE | Oil & Gas Drilling | Energy | 2,500 |
| Precision Drilling Corp | PDS | Oil & Gas Drilling | Energy | 2,400 |
| Borr Drilling Ltd | BORR | Oil & Gas Drilling | Energy | 432 |
| Independence Contract Drilling Inc | ICD | Oil & Gas Drilling | Energy | 350 |