PhenixFIN Corp (PFX) Exchange: NASDAQ
Data as of May 2, 2025
$49.75 ($0.00) 0.00%
PhenixFIN Corp - Daily Information
Click for more stock information on PhenixFIN Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.75 |
| Previous Close | $49.75 |
| High | $49.75 |
| Low | $49.75 |
| Adjusted Open | $49.75 |
| Previous Adjusted Close | $49.75 |
| Adjusted High | $49.75 |
| Adjusted Low | $49.75 |
Invest in PhenixFIN Corp (PFX)
Historical Stock Data for PhenixFIN Corp (PFX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 237 |
| 2025-05-01 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 478 |
| 2025-04-30 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 261 |
| 2025-04-29 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 140 |
| 2025-04-28 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 325 |
| 2025-04-25 | $50.55 | $50.55 | $47.05 | $49.45 | $49.45 | 2,452 |
| 2025-04-24 | $51.08 | $51.08 | $51.05 | $51.05 | $51.05 | 554 |
| 2025-04-23 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 671 |
| 2025-04-22 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 229 |
| 2025-04-21 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 592 |
| 2025-04-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 407 |
| 2025-04-16 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 289 |
| 2025-04-15 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 164 |
| 2025-04-14 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 197 |
| 2025-04-11 | $50.59 | $51.81 | $50.59 | $51.08 | $51.08 | 2,246 |
| 2025-04-10 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 989 |
| 2025-04-09 | $50.47 | $50.47 | $50.47 | $50.47 | $50.47 | 578 |
| 2025-04-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 522 |
| 2025-04-07 | $52.35 | $52.35 | $51.01 | $51.01 | $51.01 | 1,082 |
| 2025-04-04 | $51.50 | $51.53 | $51.36 | $51.36 | $51.36 | 2,302 |
| 2025-04-03 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 264 |
| 2025-04-02 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 312 |
| 2025-04-01 | $53.05 | $53.05 | $52.35 | $52.35 | $52.35 | 3,012 |
| 2025-03-31 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 268 |
| 2025-03-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 196 |
| 2025-03-27 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 2,233 |
| 2025-03-26 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 407 |
| 2025-03-25 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 99 |
| 2025-03-24 | $53.31 | $53.31 | $52.52 | $53.00 | $53.00 | 1,047 |
| 2025-03-21 | $53.43 | $53.43 | $52.35 | $53.33 | $53.33 | 7,227 |
| 2025-03-20 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 325 |
| 2025-03-19 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 1,212 |
| 2025-03-18 | $53.42 | $53.92 | $53.38 | $53.38 | $53.38 | 1,828 |
| 2025-03-17 | $53.40 | $54.01 | $53.40 | $54.01 | $54.01 | 1,363 |
| 2025-03-14 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 173 |
| 2025-03-13 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 132 |
| 2025-03-12 | $54.15 | $54.18 | $54.15 | $54.18 | $54.18 | 470 |
| 2025-03-11 | $54.77 | $54.77 | $52.90 | $53.58 | $53.58 | 1,640 |
| 2025-03-10 | $54.25 | $54.25 | $53.00 | $53.00 | $53.00 | 971 |
| 2025-03-07 | $54.81 | $54.81 | $54.01 | $54.01 | $54.01 | 1,425 |
| 2025-03-06 | $54.49 | $54.50 | $52.86 | $53.75 | $53.75 | 13,801 |
| 2025-03-05 | $52.86 | $55.08 | $52.86 | $54.38 | $54.38 | 7,366 |
| 2025-03-04 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 494 |
| 2025-03-03 | $53.30 | $53.79 | $53.30 | $53.35 | $53.35 | 2,524 |
| 2025-02-28 | $52.13 | $55.60 | $52.13 | $53.79 | $53.79 | 7,580 |
| 2025-02-27 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 652 |
| 2025-02-26 | $51.87 | $52.40 | $51.87 | $51.93 | $51.93 | 1,568 |
| 2025-02-25 | $52.43 | $53.00 | $52.43 | $53.00 | $53.00 | 762 |
| 2025-02-24 | $53.25 | $57.40 | $52.98 | $52.98 | $52.98 | 1,551 |
| 2025-02-21 | $53.07 | $53.20 | $52.35 | $53.20 | $53.20 | 2,346 |
| 2025-02-20 | $52.37 | $53.50 | $52.37 | $53.13 | $53.13 | 2,192 |
| 2025-02-19 | $50.00 | $53.00 | $50.00 | $52.88 | $52.88 | 9,306 |
| 2025-02-18 | $48.81 | $51.49 | $48.81 | $51.10 | $51.10 | 17,390 |
| 2025-02-14 | $47.00 | $49.25 | $47.00 | $49.25 | $49.25 | 3,048 |
| 2025-02-13 | $49.25 | $49.89 | $49.05 | $49.05 | $47.67 | 2,400 |
| 2025-02-12 | $49.25 | $49.32 | $49.14 | $49.14 | $47.75 | 3,081 |
| 2025-02-11 | $48.08 | $49.35 | $48.04 | $48.37 | $47.01 | 5,753 |
| 2025-02-10 | $49.00 | $49.00 | $49.00 | $49.00 | $47.62 | 373 |
| 2025-02-07 | $47.99 | $49.25 | $47.99 | $49.00 | $49.00 | 3,399 |
| 2025-02-06 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 1,852 |
| 2025-02-05 | $48.50 | $48.50 | $48.33 | $48.33 | $48.33 | 1,910 |
| 2025-02-04 | $49.35 | $49.35 | $49.23 | $49.33 | $49.33 | 1,480 |
| 2025-02-03 | $49.25 | $49.25 | $48.71 | $48.71 | $48.71 | 2,162 |
| 2025-01-31 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 247 |
| 2025-01-30 | $49.62 | $50.00 | $49.25 | $49.50 | $49.50 | 854 |
| 2025-01-29 | $49.25 | $49.70 | $48.21 | $49.70 | $49.70 | 848 |
| 2025-01-28 | $48.68 | $49.25 | $48.68 | $49.25 | $49.25 | 1,046 |
| 2025-01-27 | $48.00 | $49.00 | $48.00 | $48.80 | $48.80 | 3,712 |
| 2025-01-24 | $48.43 | $48.99 | $48.43 | $48.94 | $48.94 | 897 |
| 2025-01-23 | $49.40 | $49.40 | $49.25 | $49.25 | $49.25 | 899 |
| 2025-01-22 | $49.13 | $49.25 | $48.16 | $49.07 | $49.07 | 2,802 |
| 2025-01-21 | $49.50 | $49.80 | $49.00 | $49.78 | $49.78 | 4,585 |
| 2025-01-17 | $48.95 | $49.87 | $48.95 | $49.87 | $49.87 | 1,368 |
| 2025-01-16 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 206 |
| 2025-01-15 | $48.85 | $49.00 | $48.75 | $48.75 | $48.75 | 2,546 |
| 2025-01-14 | $49.00 | $49.50 | $48.99 | $49.35 | $49.35 | 1,221 |
| 2025-01-13 | $48.49 | $49.00 | $48.49 | $49.00 | $49.00 | 2,549 |
| 2025-01-10 | $49.49 | $49.61 | $49.00 | $49.25 | $49.25 | 2,929 |
| 2025-01-08 | $49.02 | $49.66 | $49.02 | $49.50 | $49.50 | 2,781 |
| 2025-01-07 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 714 |
| 2025-01-06 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 248 |
| 2025-01-03 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 286 |
| 2025-01-02 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 370 |
| 2024-12-31 | $49.00 | $50.64 | $49.00 | $50.64 | $50.64 | 2,309 |
| 2024-12-30 | $50.80 | $50.80 | $48.88 | $49.35 | $49.35 | 1,289 |
| 2024-12-27 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 1,077 |
| 2024-12-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 207 |
| 2024-12-24 | $50.79 | $51.00 | $50.79 | $51.00 | $51.00 | 2,440 |
| 2024-12-23 | $49.68 | $51.50 | $49.68 | $50.80 | $50.80 | 2,421 |
| 2024-12-20 | $49.44 | $49.75 | $49.25 | $49.70 | $49.70 | 2,239 |
| 2024-12-19 | $48.90 | $49.40 | $48.90 | $49.40 | $49.40 | 1,997 |
| 2024-12-18 | $48.50 | $48.95 | $47.61 | $48.69 | $48.69 | 16,101 |
| 2024-12-17 | $47.26 | $48.37 | $47.26 | $48.37 | $48.37 | 1,949 |
| 2024-12-16 | $47.31 | $47.83 | $47.31 | $47.83 | $47.83 | 636 |
| 2024-12-13 | $47.22 | $47.90 | $47.22 | $47.90 | $47.90 | 1,470 |
| 2024-12-12 | $46.99 | $47.20 | $46.97 | $47.20 | $47.20 | 1,523 |
| 2024-12-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 455 |
| 2024-12-10 | $48.79 | $48.79 | $47.23 | $47.23 | $47.23 | 369 |
| 2024-12-09 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 567 |
| 2024-12-06 | $46.27 | $48.60 | $46.27 | $47.03 | $47.03 | 10,114 |
| 2024-12-05 | $48.10 | $48.10 | $48.00 | $48.00 | $48.00 | 449 |
| 2024-12-04 | $48.42 | $48.45 | $48.00 | $48.00 | $48.00 | 3,063 |
| 2024-12-03 | $47.97 | $48.05 | $47.00 | $48.05 | $48.05 | 4,883 |
| 2024-12-02 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 425 |
| 2024-11-29 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 58 |
| 2024-11-27 | $46.60 | $47.25 | $46.60 | $47.25 | $47.25 | 464 |
| 2024-11-26 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 443 |
| 2024-11-25 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 426 |
| 2024-11-22 | $46.23 | $47.62 | $46.16 | $46.28 | $46.28 | 1,168 |
| 2024-11-21 | $46.50 | $46.86 | $46.23 | $46.50 | $46.50 | 1,358 |
| 2024-11-20 | $47.59 | $47.59 | $46.26 | $46.26 | $46.26 | 634 |
| 2024-11-19 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 103 |
| 2024-11-18 | $46.01 | $48.98 | $46.01 | $48.98 | $48.98 | 1,007 |
| 2024-11-15 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 737 |
| 2024-11-14 | $47.11 | $47.11 | $44.56 | $46.00 | $46.00 | 2,419 |
| 2024-11-13 | $46.25 | $47.00 | $46.25 | $47.00 | $47.00 | 1,483 |
| 2024-11-12 | $47.50 | $47.50 | $47.02 | $47.02 | $47.02 | 822 |
| 2024-11-11 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 318 |
| 2024-11-08 | $47.00 | $47.60 | $47.00 | $47.60 | $47.60 | 586 |
| 2024-11-07 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 237 |
| 2024-11-06 | $47.00 | $47.61 | $47.00 | $47.25 | $47.25 | 3,552 |
| 2024-11-05 | $47.90 | $50.00 | $47.07 | $47.58 | $47.58 | 4,571 |
| 2024-11-04 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 156 |
| 2024-11-01 | $47.50 | $47.50 | $47.23 | $47.23 | $47.23 | 811 |
| 2024-10-31 | $47.04 | $47.05 | $47.00 | $47.00 | $47.00 | 1,540 |
| 2024-10-30 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 167 |
| 2024-10-29 | $48.00 | $48.10 | $47.85 | $47.85 | $47.85 | 817 |
| 2024-10-28 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 105 |
| 2024-10-25 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 308 |
| 2024-10-24 | $48.70 | $48.70 | $48.50 | $48.50 | $48.50 | 785 |
| 2024-10-23 | $49.11 | $49.17 | $47.85 | $49.17 | $49.17 | 1,089 |
| 2024-10-22 | $48.01 | $49.00 | $48.01 | $48.80 | $48.80 | 945 |
| 2024-10-21 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 250 |
| 2024-10-18 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 105 |
| 2024-10-17 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 22 |
| 2024-10-16 | $47.55 | $47.83 | $47.52 | $47.83 | $47.83 | 1,124 |
| 2024-10-15 | $48.04 | $48.04 | $47.63 | $47.80 | $47.80 | 435 |
| 2024-10-14 | $48.47 | $48.47 | $48.00 | $48.00 | $48.00 | 524 |
| 2024-10-11 | $47.96 | $48.55 | $47.96 | $48.55 | $48.55 | 1,867 |
| 2024-10-10 | $48.00 | $48.00 | $47.78 | $47.82 | $47.82 | 3,847 |
| 2024-10-09 | $47.66 | $47.87 | $47.66 | $47.87 | $47.87 | 1,320 |
| 2024-10-08 | $47.28 | $47.75 | $47.28 | $47.75 | $47.75 | 408 |
| 2024-10-07 | $47.44 | $47.63 | $47.44 | $47.63 | $47.63 | 1,100 |
| 2024-10-04 | $47.80 | $47.80 | $47.43 | $47.63 | $47.63 | 437 |
| 2024-10-03 | $47.65 | $47.80 | $47.65 | $47.80 | $47.80 | 1,098 |
| 2024-10-02 | $47.28 | $47.31 | $47.25 | $47.25 | $47.25 | 1,377 |
| 2024-10-01 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 141 |
| 2024-09-30 | $47.73 | $47.73 | $47.61 | $47.61 | $47.61 | 750 |
| 2024-09-27 | $47.00 | $47.05 | $47.00 | $47.00 | $47.00 | 1,635 |
| 2024-09-26 | $47.30 | $47.30 | $47.04 | $47.04 | $47.04 | 1,332 |
| 2024-09-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 276 |
| 2024-09-24 | $47.43 | $47.43 | $46.54 | $46.54 | $46.54 | 1,874 |
| 2024-09-23 | $47.02 | $48.00 | $47.02 | $47.27 | $47.27 | 1,361 |
| 2024-09-20 | $47.97 | $48.15 | $47.90 | $48.00 | $48.00 | 1,777 |
| 2024-09-19 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 195 |
| 2024-09-18 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 346 |
| 2024-09-17 | $46.95 | $47.57 | $46.95 | $47.13 | $47.13 | 595 |
| 2024-09-16 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 96 |
| 2024-09-13 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 145 |
| 2024-09-12 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 340 |
| 2024-09-11 | $47.79 | $48.00 | $47.02 | $47.02 | $47.02 | 2,547 |
| 2024-09-10 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 99 |
| 2024-09-09 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 591 |
| 2024-09-06 | $46.80 | $47.47 | $46.80 | $47.45 | $47.45 | 2,007 |
| 2024-09-05 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 360 |
| 2024-09-04 | $46.89 | $46.90 | $46.87 | $46.87 | $46.87 | 405 |
| 2024-09-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 324 |
| 2024-08-30 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 288 |
| 2024-08-29 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 219 |
| 2024-08-28 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 136 |
| 2024-08-27 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 176 |
| 2024-08-26 | $46.74 | $46.74 | $46.60 | $46.74 | $46.74 | 2,291 |
| 2024-08-23 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 185 |
| 2024-08-22 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 30 |
| 2024-08-21 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 441 |
| 2024-08-20 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 323 |
| 2024-08-19 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 263 |
| 2024-08-16 | $47.49 | $47.49 | $47.04 | $47.04 | $47.04 | 812 |
| 2024-08-15 | $47.00 | $47.45 | $46.80 | $47.45 | $47.45 | 1,016 |
| 2024-08-14 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 297 |
| 2024-08-13 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 273 |
| 2024-08-12 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 150 |
| 2024-08-09 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 39 |
| 2024-08-08 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 83 |
| 2024-08-07 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 162 |
| 2024-08-06 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 217 |
| 2024-08-05 | $46.59 | $47.00 | $45.01 | $45.01 | $45.01 | 2,481 |
| 2024-08-02 | $47.00 | $47.00 | $46.80 | $46.94 | $46.94 | 581 |
| 2024-08-01 | $47.00 | $47.05 | $47.00 | $47.02 | $47.02 | 1,282 |
| 2024-07-31 | $46.80 | $47.50 | $46.54 | $47.50 | $47.50 | 4,570 |
| 2024-07-30 | $47.40 | $47.40 | $47.15 | $47.15 | $47.15 | 1,652 |
| 2024-07-29 | $47.94 | $47.98 | $47.84 | $47.84 | $47.84 | 1,444 |
| 2024-07-26 | $47.50 | $47.64 | $47.50 | $47.64 | $47.64 | 1,177 |
| 2024-07-25 | $47.58 | $47.60 | $47.26 | $47.60 | $47.60 | 1,606 |
| 2024-07-24 | $47.50 | $47.50 | $47.09 | $47.35 | $47.35 | 1,106 |
| 2024-07-23 | $47.25 | $47.75 | $47.25 | $47.75 | $47.75 | 890 |
| 2024-07-22 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 96 |
| 2024-07-19 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 308 |
| 2024-07-18 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 339 |
| 2024-07-17 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 146 |
| 2024-07-16 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 296 |
| 2024-07-15 | $47.14 | $47.39 | $47.14 | $47.39 | $47.39 | 422 |
| 2024-07-12 | $47.33 | $47.33 | $46.85 | $46.85 | $46.85 | 1,080 |
| 2024-07-11 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 175 |
| 2024-07-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 366 |
| 2024-07-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 778 |
| 2024-07-08 | $46.44 | $47.47 | $46.44 | $47.47 | $47.47 | 627 |
| 2024-07-05 | $46.25 | $47.05 | $46.25 | $47.05 | $47.05 | 907 |
| 2024-07-03 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 335 |
| 2024-07-02 | $46.15 | $46.18 | $46.15 | $46.18 | $46.18 | 812 |
| 2024-07-01 | $46.77 | $46.80 | $46.60 | $46.60 | $46.60 | 4,449 |
| 2024-06-28 | $46.92 | $46.98 | $46.74 | $46.77 | $46.77 | 733 |
| 2024-06-27 | $47.50 | $47.50 | $46.89 | $47.30 | $47.30 | 2,000 |
| 2024-06-26 | $48.00 | $48.00 | $46.92 | $46.92 | $46.92 | 1,332 |
| 2024-06-25 | $46.64 | $47.39 | $46.64 | $47.39 | $47.39 | 419 |
| 2024-06-24 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 543 |
| 2024-06-21 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 342 |
| 2024-06-20 | $45.95 | $46.18 | $45.95 | $45.98 | $45.98 | 1,536 |
| 2024-06-18 | $45.12 | $46.44 | $45.04 | $46.27 | $46.27 | 788 |
| 2024-06-17 | $44.96 | $45.25 | $44.96 | $45.24 | $45.24 | 941 |
| 2024-06-14 | $44.99 | $45.12 | $44.99 | $45.12 | $45.12 | 1,926 |
| 2024-06-13 | $44.58 | $44.84 | $44.58 | $44.84 | $44.84 | 725 |
| 2024-06-12 | $45.00 | $45.25 | $44.83 | $45.25 | $45.25 | 2,916 |
| 2024-06-11 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 347 |
| 2024-06-10 | $45.23 | $45.23 | $44.78 | $44.78 | $44.78 | 1,725 |
| 2024-06-07 | $44.44 | $45.24 | $44.44 | $45.20 | $45.20 | 689 |
| 2024-06-06 | $44.49 | $44.86 | $44.49 | $44.86 | $44.86 | 402 |
| 2024-06-05 | $45.19 | $45.19 | $45.15 | $45.18 | $45.18 | 856 |
| 2024-06-04 | $44.82 | $45.20 | $44.82 | $45.00 | $45.00 | 877 |
| 2024-06-03 | $45.24 | $45.24 | $44.53 | $44.53 | $44.53 | 602 |
| 2024-05-31 | $44.55 | $45.20 | $44.55 | $45.20 | $45.20 | 730 |
| 2024-05-30 | $44.32 | $44.54 | $44.32 | $44.54 | $44.54 | 695 |
| 2024-05-29 | $44.78 | $44.83 | $44.78 | $44.83 | $44.83 | 376 |
| 2024-05-28 | $44.79 | $44.87 | $44.45 | $44.87 | $44.87 | 1,195 |
| 2024-05-24 | $43.95 | $45.25 | $43.95 | $45.25 | $45.25 | 941 |
| 2024-05-23 | $44.55 | $45.22 | $44.02 | $45.22 | $45.22 | 1,221 |
| 2024-05-22 | $45.67 | $47.13 | $45.67 | $47.13 | $45.80 | 2,428 |
| 2024-05-21 | $45.95 | $46.00 | $45.62 | $45.87 | $45.87 | 9,958 |
| 2024-05-20 | $46.11 | $46.50 | $46.11 | $46.50 | $46.50 | 906 |
| 2024-05-17 | $46.00 | $46.00 | $45.25 | $45.42 | $45.42 | 1,675 |
| 2024-05-16 | $45.16 | $46.00 | $45.16 | $45.50 | $45.50 | 1,604 |
| 2024-05-15 | $45.85 | $46.00 | $45.40 | $46.00 | $46.00 | 1,126 |
| 2024-05-14 | $45.74 | $45.74 | $45.50 | $45.50 | $45.50 | 1,260 |
| 2024-05-13 | $45.50 | $46.75 | $45.37 | $45.50 | $45.50 | 13,002 |
| 2024-05-10 | $45.28 | $47.30 | $44.78 | $46.75 | $46.75 | 6,700 |
| 2024-05-09 | $43.80 | $45.00 | $43.80 | $45.00 | $45.00 | 2,880 |
| 2024-05-08 | $43.52 | $44.00 | $43.52 | $44.00 | $44.00 | 1,047 |
| 2024-05-07 | $43.77 | $44.00 | $43.77 | $44.00 | $44.00 | 3,351 |
| 2024-05-06 | $43.55 | $43.68 | $42.50 | $43.68 | $43.68 | 3,689 |
| 2024-05-03 | $44.56 | $44.56 | $44.25 | $44.36 | $44.36 | 2,228 |
| 2024-05-02 | $45.00 | $45.00 | $44.82 | $45.00 | $45.00 | 1,906 |
| 2024-05-01 | $45.00 | $45.30 | $44.41 | $45.30 | $45.30 | 3,640 |
| 2024-04-30 | $44.30 | $45.00 | $44.30 | $45.00 | $45.00 | 1,975 |
| 2024-04-29 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 296 |
| 2024-04-26 | $44.30 | $44.88 | $44.30 | $44.88 | $44.88 | 280 |
| 2024-04-25 | $44.76 | $44.98 | $44.18 | $44.18 | $44.18 | 972 |
| 2024-04-24 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 261 |
| 2024-04-23 | $45.29 | $45.30 | $44.86 | $44.90 | $44.90 | 2,823 |
| 2024-04-22 | $44.24 | $45.48 | $43.38 | $45.48 | $45.48 | 2,532 |
| 2024-04-19 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 212 |
| 2024-04-18 | $44.57 | $44.57 | $43.38 | $43.38 | $43.38 | 655 |
| 2024-04-17 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 1,437 |
| 2024-04-16 | $43.94 | $43.94 | $43.00 | $43.00 | $43.00 | 1,940 |
| 2024-04-15 | $44.43 | $44.43 | $43.54 | $43.96 | $43.96 | 3,610 |
| 2024-04-12 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 276 |
| 2024-04-11 | $44.10 | $45.00 | $44.10 | $44.25 | $44.25 | 2,398 |
| 2024-04-10 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 295 |
| 2024-04-09 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 754 |
| 2024-04-08 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 213 |
| 2024-04-05 | $43.43 | $43.96 | $42.65 | $43.96 | $43.96 | 949 |
| 2024-04-04 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 86 |
| 2024-04-03 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 49 |
| 2024-04-02 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 58 |
| 2024-04-01 | $43.92 | $44.05 | $43.05 | $43.64 | $43.64 | 1,775 |
| 2024-03-28 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 277 |
| 2024-03-27 | $43.68 | $44.07 | $42.63 | $44.07 | $44.07 | 1,147 |
| 2024-03-26 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 453 |
| 2024-03-25 | $44.44 | $44.44 | $44.04 | $44.04 | $44.04 | 1,914 |
| 2024-03-22 | $44.77 | $44.96 | $44.77 | $44.96 | $44.96 | 557 |
| 2024-03-21 | $45.14 | $45.18 | $45.14 | $45.15 | $45.15 | 1,236 |
| 2024-03-20 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 333 |
| 2024-03-19 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 364 |
| 2024-03-18 | $44.78 | $44.78 | $44.76 | $44.76 | $44.76 | 602 |
| 2024-03-15 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 95 |
| 2024-03-14 | $45.00 | $45.30 | $45.00 | $45.30 | $45.30 | 2,295 |
| 2024-03-13 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 283 |
| 2024-03-12 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 255 |
| 2024-03-11 | $45.01 | $45.49 | $44.73 | $45.02 | $45.02 | 3,393 |
| 2024-03-08 | $45.06 | $45.06 | $44.63 | $44.63 | $44.63 | 4,443 |
| 2024-03-07 | $45.07 | $45.07 | $44.99 | $45.02 | $45.02 | 5,453 |
| 2024-03-06 | $45.25 | $45.25 | $44.83 | $45.00 | $45.00 | 30,114 |
| 2024-03-05 | $44.56 | $45.44 | $44.56 | $45.00 | $45.00 | 47,162 |
| 2024-03-04 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 279 |
| 2024-03-01 | $45.09 | $45.48 | $45.03 | $45.48 | $45.48 | 28,893 |
| 2024-02-29 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 659 |
| 2024-02-28 | $44.83 | $45.49 | $44.78 | $45.49 | $45.49 | 493 |
| 2024-02-27 | $43.46 | $45.00 | $43.46 | $45.00 | $45.00 | 3,905 |
| 2024-02-26 | $43.53 | $43.99 | $43.53 | $43.99 | $43.99 | 917 |
| 2024-02-23 | $44.53 | $44.76 | $44.30 | $44.30 | $44.30 | 3,041 |
| 2024-02-22 | $44.06 | $44.63 | $44.05 | $44.50 | $44.50 | 808 |
| 2024-02-21 | $44.54 | $45.00 | $44.50 | $45.00 | $45.00 | 1,443 |
| 2024-02-20 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 422 |
| 2024-02-16 | $44.60 | $44.96 | $44.40 | $44.87 | $44.87 | 1,861 |
| 2024-02-15 | $44.53 | $44.74 | $44.53 | $44.74 | $44.74 | 550 |
| 2024-02-14 | $44.64 | $44.96 | $44.55 | $44.75 | $44.75 | 882 |
| 2024-02-13 | $45.00 | $45.00 | $44.50 | $44.54 | $44.54 | 1,433 |
| 2024-02-12 | $44.63 | $44.93 | $44.50 | $44.75 | $44.75 | 2,204 |
| 2024-02-09 | $44.00 | $44.88 | $44.00 | $44.75 | $44.75 | 2,525 |
| 2024-02-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 174 |
| 2024-02-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 231 |
| 2024-02-06 | $45.13 | $45.13 | $45.00 | $45.00 | $45.00 | 570 |
| 2024-02-05 | $45.23 | $45.23 | $45.02 | $45.02 | $45.02 | 375 |
| 2024-02-02 | $45.16 | $45.19 | $45.16 | $45.19 | $45.19 | 587 |
| 2024-02-01 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 524 |
| 2024-01-31 | $45.18 | $45.18 | $44.85 | $45.01 | $45.01 | 3,121 |
| 2024-01-30 | $45.00 | $45.07 | $44.99 | $45.00 | $45.00 | 3,113 |
| 2024-01-29 | $45.46 | $45.46 | $45.26 | $45.27 | $45.27 | 2,244 |
| 2024-01-26 | $45.50 | $45.50 | $44.93 | $45.00 | $45.00 | 4,986 |
| 2024-01-25 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 444 |
| 2024-01-24 | $44.57 | $44.58 | $44.57 | $44.58 | $44.58 | 447 |
| 2024-01-23 | $44.74 | $45.19 | $43.85 | $44.78 | $44.78 | 21,710 |
| 2024-01-22 | $44.80 | $44.80 | $44.50 | $44.50 | $44.50 | 992 |
| 2024-01-19 | $45.00 | $45.50 | $44.11 | $44.74 | $44.74 | 3,722 |
| 2024-01-18 | $43.85 | $44.31 | $43.52 | $44.31 | $44.31 | 10,748 |
| 2024-01-17 | $42.66 | $43.58 | $42.66 | $43.58 | $43.58 | 20,098 |
| 2024-01-16 | $42.30 | $43.07 | $42.30 | $43.00 | $43.00 | 7,379 |
| 2024-01-12 | $42.29 | $43.08 | $42.00 | $42.60 | $42.60 | 60,611 |
| 2024-01-11 | $41.50 | $43.49 | $41.50 | $42.22 | $42.22 | 28,935 |
| 2024-01-10 | $42.04 | $43.32 | $42.00 | $43.30 | $43.30 | 4,804 |
| 2024-01-09 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 230 |
| 2024-01-08 | $43.00 | $43.95 | $43.00 | $43.95 | $43.95 | 352 |
| 2024-01-05 | $42.46 | $42.46 | $42.05 | $42.05 | $42.05 | 2,484 |
| 2024-01-04 | $42.49 | $42.50 | $42.41 | $42.41 | $42.41 | 714 |
| 2024-01-03 | $41.59 | $42.25 | $41.53 | $42.25 | $42.25 | 7,415 |
| 2024-01-02 | $41.50 | $41.71 | $41.34 | $41.71 | $41.71 | 2,547 |
| 2023-12-29 | $41.00 | $42.25 | $40.99 | $42.25 | $42.25 | 8,173 |
| 2023-12-28 | $41.00 | $41.54 | $41.00 | $41.48 | $41.48 | 2,747 |
| 2023-12-27 | $39.96 | $42.00 | $39.96 | $40.83 | $40.83 | 30,364 |
| 2023-12-26 | $39.89 | $42.50 | $39.69 | $41.06 | $41.06 | 7,800 |
| 2023-12-22 | $38.99 | $39.08 | $38.99 | $39.08 | $39.08 | 2,436 |
| 2023-12-21 | $38.50 | $38.50 | $38.25 | $38.25 | $38.25 | 2,183 |
| 2023-12-20 | $39.46 | $39.46 | $38.80 | $38.80 | $38.80 | 3,365 |
| 2023-12-19 | $39.45 | $39.79 | $39.45 | $39.75 | $39.75 | 2,007 |
| 2023-12-18 | $39.00 | $40.00 | $39.00 | $39.90 | $39.90 | 4,824 |
| 2023-12-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 594 |
| 2023-12-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 37 |
| 2023-12-13 | $38.25 | $38.80 | $38.25 | $38.50 | $38.50 | 2,469 |
| 2023-12-12 | $37.90 | $38.25 | $37.90 | $38.21 | $38.21 | 1,299 |
| 2023-12-11 | $37.97 | $38.25 | $37.97 | $38.08 | $38.08 | 1,607 |
| 2023-12-08 | $38.00 | $38.00 | $37.95 | $38.00 | $38.00 | 727 |
| 2023-12-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,206 |
| 2023-12-06 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 192 |
| 2023-12-05 | $37.35 | $37.78 | $37.35 | $37.78 | $37.78 | 1,409 |
| 2023-12-04 | $37.37 | $38.00 | $37.35 | $37.69 | $37.69 | 3,112 |
| 2023-12-01 | $37.35 | $37.70 | $37.35 | $37.70 | $37.70 | 1,116 |
| 2023-11-30 | $37.25 | $37.88 | $37.25 | $37.88 | $37.88 | 851 |
| 2023-11-29 | $37.55 | $37.75 | $37.25 | $37.25 | $37.25 | 1,629 |
| 2023-11-28 | $37.00 | $37.63 | $37.00 | $37.00 | $37.00 | 1,180 |
| 2023-11-27 | $37.39 | $37.48 | $37.22 | $37.22 | $37.22 | 737 |
| 2023-11-24 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 116 |
| 2023-11-22 | $37.38 | $37.38 | $37.00 | $37.25 | $37.25 | 384 |
| 2023-11-21 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 1 |
| 2023-11-20 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 550 |
| 2023-11-17 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 637 |
| 2023-11-16 | $37.15 | $37.15 | $36.70 | $36.70 | $36.70 | 936 |
| 2023-11-15 | $36.81 | $37.38 | $36.81 | $37.38 | $37.38 | 859 |
| 2023-11-14 | $37.23 | $37.88 | $37.23 | $37.65 | $37.65 | 2,476 |
| 2023-11-13 | $37.32 | $37.32 | $36.71 | $37.00 | $37.00 | 357 |
| 2023-11-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 518 |
| 2023-11-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 59 |
| 2023-11-08 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 1,712 |
| 2023-11-07 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 842 |
| 2023-11-06 | $36.75 | $37.02 | $36.75 | $37.02 | $37.02 | 538 |
| 2023-11-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 68 |
| 2023-11-02 | $37.23 | $37.50 | $37.23 | $37.50 | $37.50 | 877 |
| 2023-11-01 | $36.63 | $37.50 | $36.63 | $37.50 | $37.50 | 1,454 |
| 2023-10-31 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 1,189 |
| 2023-10-30 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 243 |
| 2023-10-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 225 |
| 2023-10-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 137 |
| 2023-10-25 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 87 |
| 2023-10-24 | $36.43 | $38.16 | $36.43 | $37.50 | $37.50 | 2,100 |
| 2023-10-23 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 141 |
| 2023-10-20 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 540 |
| 2023-10-19 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 28 |
| 2023-10-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 470 |
| 2023-10-17 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 163 |
| 2023-10-16 | $36.51 | $37.44 | $36.50 | $37.44 | $37.44 | 1,757 |
| 2023-10-13 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 133 |
| 2023-10-12 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 187 |
| 2023-10-11 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 288 |
| 2023-10-10 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 383 |
| 2023-10-09 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 112 |
| 2023-10-06 | $37.00 | $38.25 | $37.00 | $38.25 | $38.25 | 4,076 |
| 2023-10-05 | $37.19 | $37.19 | $37.18 | $37.18 | $37.18 | 491 |
| 2023-10-04 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 264 |
| 2023-10-03 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 442 |
| 2023-10-02 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 336 |
| 2023-09-29 | $38.26 | $38.26 | $37.90 | $37.90 | $37.90 | 762 |
| 2023-09-28 | $37.80 | $38.72 | $37.77 | $38.72 | $38.72 | 863 |
| 2023-09-27 | $38.21 | $38.21 | $37.70 | $37.77 | $37.77 | 1,339 |
| 2023-09-26 | $37.84 | $37.96 | $37.84 | $37.96 | $37.96 | 1,061 |
| 2023-09-25 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 59 |
| 2023-09-22 | $38.30 | $38.53 | $38.29 | $38.53 | $38.53 | 1,214 |
| 2023-09-21 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 706 |
| 2023-09-20 | $36.66 | $37.46 | $36.66 | $37.46 | $37.46 | 787 |
| 2023-09-19 | $37.30 | $37.34 | $37.00 | $37.00 | $37.00 | 1,933 |
| 2023-09-18 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 372 |
| 2023-09-15 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 381 |
| 2023-09-14 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 33 |
| 2023-09-13 | $38.11 | $38.35 | $37.70 | $37.70 | $37.70 | 1,457 |
| 2023-09-12 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 87 |
| 2023-09-11 | $38.73 | $38.98 | $38.73 | $38.98 | $38.98 | 580 |
| 2023-09-08 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 427 |
| 2023-09-07 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 243 |
| 2023-09-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 14 |
| 2023-09-05 | $37.72 | $38.00 | $37.50 | $38.00 | $38.00 | 1,096 |
| 2023-09-01 | $39.47 | $39.50 | $36.83 | $38.00 | $38.00 | 2,556 |
| 2023-08-31 | $38.27 | $38.60 | $38.01 | $38.50 | $38.50 | 1,245 |
| 2023-08-30 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 212 |
| 2023-08-29 | $39.04 | $39.73 | $38.95 | $38.95 | $38.95 | 4,892 |
| 2023-08-28 | $38.86 | $39.04 | $38.86 | $39.04 | $39.04 | 979 |
| 2023-08-25 | $39.18 | $39.35 | $39.01 | $39.01 | $39.01 | 15,466 |
| 2023-08-24 | $39.68 | $39.68 | $39.04 | $39.04 | $39.04 | 303 |
| 2023-08-23 | $39.38 | $40.00 | $39.38 | $40.00 | $40.00 | 1,161 |
| 2023-08-22 | $38.50 | $39.95 | $38.50 | $39.95 | $39.95 | 1,128 |
| 2023-08-21 | $39.41 | $39.85 | $37.50 | $39.38 | $39.38 | 5,159 |
| 2023-08-18 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 171 |
| 2023-08-17 | $36.00 | $37.00 | $36.00 | $36.70 | $36.70 | 5,877 |
| 2023-08-16 | $37.03 | $37.06 | $36.50 | $36.97 | $36.97 | 10,477 |
| 2023-08-15 | $36.60 | $38.75 | $36.60 | $38.00 | $38.00 | 7,159 |
| 2023-08-14 | $37.00 | $37.00 | $36.01 | $36.76 | $36.76 | 760 |
| 2023-08-11 | $36.36 | $37.00 | $36.36 | $37.00 | $37.00 | 8,103 |
| 2023-08-10 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 432 |
| 2023-08-09 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 498 |
| 2023-08-08 | $36.16 | $36.16 | $36.00 | $36.00 | $36.00 | 951 |
| 2023-08-07 | $36.95 | $37.00 | $36.95 | $37.00 | $37.00 | 1,235 |
| 2023-08-04 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 37 |
| 2023-08-03 | $36.50 | $36.96 | $36.50 | $36.96 | $36.96 | 676 |
| 2023-08-02 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 174 |
| 2023-08-01 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 14 |
| 2023-07-31 | $36.27 | $36.27 | $35.67 | $36.01 | $36.01 | 753 |
| 2023-07-28 | $36.50 | $36.50 | $35.61 | $35.71 | $35.71 | 2,307 |
| 2023-07-27 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 382 |
| 2023-07-26 | $35.91 | $35.91 | $35.75 | $35.75 | $35.75 | 552 |
| 2023-07-25 | $36.68 | $37.00 | $36.68 | $36.99 | $36.99 | 1,883 |
| 2023-07-24 | $35.51 | $36.50 | $35.51 | $36.50 | $36.50 | 708 |
| 2023-07-21 | $36.50 | $36.69 | $36.50 | $36.69 | $36.69 | 494 |
| 2023-07-20 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 66 |
| 2023-07-19 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 496 |
| 2023-07-18 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 142 |
| 2023-07-17 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 406 |
| 2023-07-14 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 153 |
| 2023-07-13 | $37.30 | $37.30 | $37.26 | $37.26 | $37.26 | 448 |
| 2023-07-12 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 268 |
| 2023-07-11 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 245 |
| 2023-07-10 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 523 |
| 2023-07-07 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 550 |
| 2023-07-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 312 |
| 2023-07-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 423 |
| 2023-07-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 51 |
| 2023-06-30 | $37.30 | $38.00 | $37.30 | $38.00 | $38.00 | 572 |
| 2023-06-29 | $37.50 | $38.25 | $37.50 | $38.25 | $38.25 | 2,045 |
| 2023-06-28 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 168 |
| 2023-06-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 343 |
| 2023-06-26 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 220 |
| 2023-06-23 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 203 |
| 2023-06-22 | $37.25 | $37.75 | $37.25 | $37.75 | $37.75 | 449 |
| 2023-06-21 | $38.43 | $38.50 | $37.93 | $38.50 | $38.50 | 3,341 |
| 2023-06-20 | $39.00 | $39.00 | $37.16 | $38.31 | $38.31 | 1,366 |
| 2023-06-16 | $37.13 | $39.02 | $37.13 | $39.00 | $39.00 | 1,529 |
| 2023-06-15 | $35.04 | $37.49 | $35.04 | $37.26 | $37.26 | 22,393 |
| 2023-06-14 | $34.50 | $35.90 | $34.50 | $35.88 | $35.88 | 4,818 |
| 2023-06-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 114 |
| 2023-06-12 | $33.56 | $34.50 | $33.56 | $34.50 | $34.50 | 2,565 |
| 2023-06-09 | $34.11 | $34.47 | $33.25 | $34.20 | $34.20 | 2,077 |
| 2023-06-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 50 |
| 2023-06-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 579 |
| 2023-06-06 | $32.90 | $34.00 | $32.90 | $33.46 | $33.46 | 6,823 |
| 2023-06-05 | $34.10 | $34.50 | $32.00 | $32.00 | $32.00 | 1,912 |
| 2023-06-02 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 150 |
| 2023-06-01 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 200 |
| 2023-05-31 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 156 |
| 2023-05-30 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 286 |
| 2023-05-26 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 1,136 |
| 2023-05-25 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 249 |
| 2023-05-24 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 312 |
| 2023-05-23 | $36.00 | $36.13 | $35.50 | $35.74 | $35.74 | 9,258 |
| 2023-05-22 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 291 |
| 2023-05-19 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 415 |
| 2023-05-18 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 128 |
| 2023-05-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 131 |
| 2023-05-16 | $36.25 | $36.75 | $36.10 | $36.10 | $36.10 | 1,508 |
| 2023-05-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 841 |
| 2023-05-12 | $35.05 | $35.05 | $34.00 | $35.01 | $35.01 | 560 |
| 2023-05-11 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 245 |
| 2023-05-10 | $35.00 | $36.70 | $35.00 | $35.27 | $35.27 | 611 |
| 2023-05-09 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 162 |
| 2023-05-08 | $35.02 | $36.65 | $35.02 | $36.45 | $36.45 | 893 |
| 2023-05-05 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 232 |
| 2023-05-04 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 105 |
| 2023-05-03 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 43 |
| 2023-05-02 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 216 |
| 2023-05-01 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 179 |
| 2023-04-28 | $35.23 | $36.25 | $35.23 | $36.25 | $36.25 | 1,306 |
| 2023-04-27 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 150 |
| 2023-04-26 | $35.33 | $35.87 | $35.33 | $35.87 | $35.87 | 1,245 |
| 2023-04-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 481 |
| 2023-04-24 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 117 |
| 2023-04-21 | $36.96 | $36.96 | $36.75 | $36.75 | $36.75 | 510 |
| 2023-04-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 68 |
| 2023-04-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 597 |
| 2023-04-18 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 263 |
| 2023-04-17 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 701 |
| 2023-04-14 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 715 |
| 2023-04-13 | $37.00 | $37.00 | $35.27 | $35.27 | $35.27 | 1,522 |
| 2023-04-12 | $36.09 | $36.21 | $35.75 | $35.75 | $35.75 | 687 |
| 2023-04-11 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 16 |
| 2023-04-10 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 131 |
| 2023-04-06 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 300 |
| 2023-04-05 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 261 |
| 2023-04-04 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 876 |
| 2023-04-03 | $36.16 | $37.00 | $36.16 | $36.31 | $36.31 | 715 |
| 2023-03-31 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 14 |
| 2023-03-30 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 126 |
| 2023-03-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 68 |
| 2023-03-28 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 111 |
| 2023-03-27 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 168 |
| 2023-03-24 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 8 |
| 2023-03-23 | $36.45 | $38.50 | $35.96 | $36.26 | $36.26 | 11,220 |
| 2023-03-22 | $35.10 | $35.30 | $34.97 | $35.30 | $35.30 | 1,217 |
| 2023-03-21 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 346 |
| 2023-03-20 | $37.00 | $37.00 | $36.68 | $36.68 | $36.68 | 443 |
| 2023-03-17 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 574 |
| 2023-03-16 | $37.60 | $37.60 | $37.27 | $37.27 | $37.27 | 519 |
| 2023-03-15 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 77 |
| 2023-03-14 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 324 |
| 2023-03-13 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 379 |
| 2023-03-10 | $37.52 | $39.29 | $37.52 | $38.05 | $38.05 | 2,877 |
| 2023-03-09 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 918 |
| 2023-03-08 | $38.06 | $38.11 | $38.05 | $38.11 | $38.11 | 2,973 |
| 2023-03-07 | $38.04 | $38.80 | $38.04 | $38.05 | $38.05 | 5,254 |
| 2023-03-06 | $38.19 | $38.30 | $38.19 | $38.30 | $38.30 | 807 |
| 2023-03-03 | $38.08 | $38.75 | $38.08 | $38.75 | $38.75 | 853 |
| 2023-03-02 | $36.00 | $39.07 | $36.00 | $38.70 | $38.70 | 2,425 |
| 2023-03-01 | $38.76 | $39.14 | $38.63 | $39.14 | $39.14 | 8,087 |
| 2023-02-28 | $38.00 | $39.03 | $38.00 | $39.03 | $39.03 | 3,139 |
| 2023-02-27 | $38.69 | $38.69 | $38.25 | $38.25 | $38.25 | 506 |
| 2023-02-24 | $39.14 | $39.14 | $38.19 | $38.19 | $38.19 | 864 |
| 2023-02-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 818 |
| 2023-02-22 | $38.60 | $38.98 | $38.60 | $38.68 | $38.68 | 490 |
| 2023-02-21 | $37.40 | $39.00 | $36.90 | $39.00 | $39.00 | 33,008 |
| 2023-02-17 | $35.28 | $37.50 | $35.28 | $37.49 | $37.49 | 2,624 |
| 2023-02-16 | $36.75 | $37.50 | $36.65 | $36.65 | $36.65 | 3,162 |
| 2023-02-15 | $36.75 | $37.48 | $36.75 | $37.48 | $37.48 | 524 |
| 2023-02-14 | $37.50 | $37.50 | $36.26 | $36.30 | $36.30 | 6,749 |
| 2023-02-13 | $35.56 | $36.00 | $35.56 | $36.00 | $36.00 | 7,638 |
| 2023-02-10 | $33.50 | $35.00 | $33.50 | $35.00 | $35.00 | 6,759 |
| 2023-02-09 | $33.75 | $33.75 | $33.00 | $33.00 | $33.00 | 806 |
| 2023-02-08 | $33.03 | $33.40 | $33.00 | $33.40 | $33.40 | 2,571 |
| 2023-02-07 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 59 |
| 2023-02-06 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 7 |
| 2023-02-03 | $33.72 | $33.75 | $33.38 | $33.38 | $33.38 | 3,073 |
| 2023-02-02 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 779 |
| 2023-02-01 | $33.71 | $33.71 | $33.63 | $33.63 | $33.63 | 268 |
| 2023-01-31 | $32.70 | $32.75 | $32.70 | $32.75 | $32.75 | 791 |
| 2023-01-30 | $32.41 | $33.00 | $32.00 | $32.49 | $32.49 | 1,988 |
| 2023-01-27 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 1,121 |
| 2023-01-26 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 311 |
| 2023-01-25 | $33.05 | $33.15 | $33.05 | $33.15 | $33.15 | 840 |
| 2023-01-24 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 84 |
| 2023-01-23 | $33.29 | $33.29 | $33.20 | $33.20 | $33.20 | 609 |
| 2023-01-20 | $33.19 | $33.73 | $33.19 | $33.27 | $33.27 | 524 |
| 2023-01-19 | $33.46 | $33.46 | $33.15 | $33.25 | $33.25 | 531 |
| 2023-01-18 | $33.31 | $33.89 | $33.00 | $33.75 | $33.75 | 3,938 |
| 2023-01-17 | $33.86 | $33.86 | $33.73 | $33.75 | $33.75 | 1,339 |
| 2023-01-13 | $33.08 | $33.55 | $33.00 | $33.55 | $33.55 | 1,661 |
| 2023-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 36 |
| 2023-01-11 | $33.53 | $34.00 | $33.53 | $34.00 | $34.00 | 544 |
| 2023-01-10 | $32.86 | $33.85 | $32.86 | $33.50 | $33.50 | 1,615 |
| 2023-01-09 | $32.78 | $33.50 | $32.78 | $33.50 | $33.50 | 1,896 |
| 2023-01-06 | $33.06 | $33.26 | $33.00 | $33.26 | $33.26 | 300 |
| 2023-01-05 | $33.10 | $33.20 | $33.10 | $33.20 | $33.20 | 512 |
| 2023-01-04 | $33.61 | $33.61 | $32.82 | $33.28 | $33.28 | 1,267 |
| 2023-01-03 | $31.10 | $33.74 | $31.10 | $33.00 | $33.00 | 2,115 |
| 2022-12-30 | $33.46 | $33.70 | $30.53 | $31.05 | $31.05 | 5,151 |
| 2022-12-29 | $34.03 | $34.03 | $33.32 | $33.32 | $33.32 | 2,117 |
| 2022-12-28 | $34.50 | $34.74 | $34.50 | $34.63 | $34.63 | 1,263 |
| 2022-12-27 | $34.54 | $35.00 | $34.54 | $34.77 | $34.77 | 5,337 |
| 2022-12-23 | $34.36 | $34.91 | $34.36 | $34.91 | $34.91 | 6,768 |
| 2022-12-22 | $34.00 | $34.40 | $34.00 | $34.40 | $34.40 | 1,674 |
| 2022-12-21 | $34.18 | $34.35 | $34.18 | $34.35 | $34.35 | 1,182 |
| 2022-12-20 | $33.06 | $34.73 | $33.06 | $34.18 | $34.18 | 1,678 |
| 2022-12-19 | $33.01 | $34.80 | $33.01 | $34.80 | $34.80 | 256 |
| 2022-12-16 | $33.05 | $34.22 | $33.05 | $34.22 | $34.22 | 1,425 |
| 2022-12-15 | $33.40 | $33.56 | $33.05 | $33.56 | $33.56 | 1,275 |
| 2022-12-14 | $33.50 | $33.75 | $33.41 | $33.60 | $33.60 | 1,762 |
| 2022-12-13 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 147 |
| 2022-12-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 84 |
| 2022-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 178 |
| 2022-12-08 | $34.69 | $34.69 | $33.55 | $34.00 | $34.00 | 1,772 |
| 2022-12-07 | $33.75 | $34.32 | $33.75 | $34.32 | $34.32 | 3,324 |
| 2022-12-06 | $31.00 | $34.38 | $31.00 | $34.00 | $34.00 | 2,354 |
| 2022-12-05 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 121 |
| 2022-12-02 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 367 |
| 2022-12-01 | $34.00 | $34.61 | $34.00 | $34.61 | $34.61 | 889 |
| 2022-11-30 | $34.95 | $34.95 | $33.50 | $34.25 | $34.25 | 1,829 |
| 2022-11-29 | $33.50 | $34.50 | $33.50 | $34.36 | $34.36 | 1,209 |
| 2022-11-28 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 235 |
| 2022-11-25 | $34.88 | $34.88 | $34.87 | $34.87 | $34.87 | 288 |
| 2022-11-23 | $34.77 | $34.88 | $34.77 | $34.88 | $34.88 | 456 |
| 2022-11-22 | $34.79 | $35.16 | $34.79 | $35.16 | $35.16 | 442 |
| 2022-11-21 | $35.24 | $35.24 | $35.06 | $35.06 | $35.06 | 1,083 |
| 2022-11-18 | $34.66 | $35.26 | $34.50 | $34.98 | $34.98 | 2,329 |
| 2022-11-17 | $35.32 | $35.36 | $35.32 | $35.36 | $35.36 | 743 |
| 2022-11-16 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 119 |
| 2022-11-15 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 217 |
| 2022-11-14 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 172 |
| 2022-11-11 | $34.60 | $34.80 | $34.60 | $34.80 | $34.80 | 704 |
| 2022-11-10 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 169 |
| 2022-11-09 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 441 |
| 2022-11-08 | $35.30 | $35.30 | $35.03 | $35.03 | $35.03 | 1,516 |
| 2022-11-07 | $34.50 | $35.26 | $34.50 | $35.25 | $35.25 | 792 |
| 2022-11-04 | $34.49 | $35.84 | $34.45 | $35.31 | $35.31 | 5,744 |
| 2022-11-03 | $34.12 | $35.07 | $34.12 | $35.07 | $35.07 | 1,867 |
| 2022-11-02 | $34.57 | $35.05 | $34.57 | $35.05 | $35.05 | 800 |
| 2022-11-01 | $35.10 | $35.10 | $35.01 | $35.09 | $35.09 | 779 |
| 2022-10-31 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 636 |
| 2022-10-28 | $35.28 | $35.45 | $33.68 | $35.35 | $35.35 | 4,441 |
| 2022-10-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,335 |
| 2022-10-26 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 20 |
| 2022-10-25 | $35.09 | $35.59 | $35.02 | $35.59 | $35.59 | 1,205 |
| 2022-10-24 | $36.10 | $36.10 | $35.93 | $35.93 | $35.93 | 518 |
| 2022-10-21 | $36.10 | $36.11 | $36.10 | $36.10 | $36.10 | 662 |
| 2022-10-20 | $36.50 | $36.50 | $36.11 | $36.40 | $36.40 | 443 |
| 2022-10-19 | $35.84 | $36.49 | $35.84 | $36.49 | $36.49 | 926 |
| 2022-10-18 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 251 |
| 2022-10-17 | $35.87 | $35.95 | $35.87 | $35.95 | $35.95 | 490 |
| 2022-10-14 | $35.55 | $35.95 | $35.55 | $35.61 | $35.61 | 605 |
| 2022-10-13 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 196 |
| 2022-10-12 | $35.02 | $35.63 | $35.02 | $35.63 | $35.63 | 1,621 |
| 2022-10-11 | $35.21 | $35.29 | $35.02 | $35.02 | $35.02 | 784 |
| 2022-10-10 | $35.23 | $36.44 | $35.23 | $36.44 | $36.44 | 817 |
| 2022-10-07 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 25 |
| 2022-10-06 | $35.18 | $36.00 | $35.18 | $36.00 | $36.00 | 1,027 |
| 2022-10-05 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 25 |
| 2022-10-04 | $35.04 | $36.33 | $34.53 | $36.33 | $36.33 | 2,193 |
| 2022-10-03 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 312 |
| 2022-09-30 | $36.21 | $36.21 | $34.88 | $34.88 | $34.88 | 1,487 |
| 2022-09-29 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 56 |
| 2022-09-28 | $35.00 | $35.50 | $35.00 | $35.50 | $35.50 | 2,099 |
| 2022-09-27 | $34.60 | $34.63 | $34.60 | $34.63 | $34.63 | 487 |
| 2022-09-26 | $35.67 | $35.67 | $34.84 | $35.00 | $35.00 | 1,308 |
| 2022-09-23 | $35.24 | $35.48 | $35.24 | $35.48 | $35.48 | 1,755 |
| 2022-09-22 | $35.01 | $37.04 | $35.01 | $36.50 | $36.50 | 2,335 |
| 2022-09-21 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 437 |
| 2022-09-20 | $36.59 | $36.60 | $36.59 | $36.60 | $36.60 | 464 |
| 2022-09-19 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 109 |
| 2022-09-16 | $36.80 | $37.13 | $36.54 | $36.76 | $36.76 | 3,564 |
| 2022-09-15 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 98 |
| 2022-09-14 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 119 |
| 2022-09-13 | $37.98 | $37.98 | $36.96 | $36.96 | $36.96 | 92,519 |
| 2022-09-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,352 |
| 2022-09-09 | $37.14 | $37.45 | $37.00 | $37.01 | $37.01 | 9,868 |
| 2022-09-08 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 59 |
| 2022-09-07 | $36.80 | $37.14 | $36.80 | $37.14 | $37.14 | 7,362 |
| 2022-09-06 | $36.80 | $36.90 | $36.80 | $36.80 | $36.80 | 1,459 |
| 2022-09-02 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 363 |
| 2022-09-01 | $37.05 | $37.05 | $36.90 | $36.90 | $36.90 | 958 |
| 2022-08-31 | $37.40 | $37.40 | $37.05 | $37.05 | $37.05 | 969 |
| 2022-08-30 | $37.60 | $37.60 | $37.40 | $37.40 | $37.40 | 732 |
| 2022-08-29 | $37.69 | $37.69 | $37.02 | $37.02 | $37.02 | 1,102 |
| 2022-08-26 | $38.00 | $39.37 | $37.98 | $38.31 | $38.31 | 8,555 |
| 2022-08-25 | $37.50 | $37.50 | $37.44 | $37.44 | $37.44 | 824 |
| 2022-08-24 | $37.50 | $37.75 | $37.50 | $37.50 | $37.50 | 1,274 |
| 2022-08-23 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 564 |
| 2022-08-22 | $37.55 | $38.27 | $37.50 | $37.78 | $37.78 | 1,248 |
| 2022-08-19 | $37.26 | $37.55 | $37.26 | $37.55 | $37.55 | 3,703 |
| 2022-08-18 | $36.99 | $37.34 | $36.99 | $37.10 | $37.10 | 7,295 |
| 2022-08-17 | $36.40 | $36.85 | $36.40 | $36.85 | $36.85 | 1,499 |
| 2022-08-16 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 64 |
| 2022-08-15 | $36.76 | $36.76 | $36.50 | $36.50 | $36.50 | 1,723 |
| 2022-08-12 | $36.74 | $36.76 | $36.13 | $36.76 | $36.76 | 1,798 |
| 2022-08-11 | $35.67 | $36.75 | $35.65 | $36.75 | $36.75 | 3,110 |
| 2022-08-10 | $35.98 | $37.00 | $34.53 | $35.63 | $35.63 | 4,941 |
| 2022-08-09 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 12 |
| 2022-08-08 | $35.52 | $35.52 | $34.53 | $35.33 | $35.33 | 1,632 |
| 2022-08-05 | $34.26 | $36.87 | $34.26 | $36.52 | $36.52 | 3,297 |
| 2022-08-04 | $35.14 | $36.00 | $35.14 | $36.00 | $36.00 | 1,093 |
| 2022-08-03 | $33.54 | $36.81 | $33.50 | $36.81 | $36.81 | 4,553 |
| 2022-08-02 | $33.51 | $33.85 | $32.61 | $33.85 | $33.85 | 7,043 |
| 2022-08-01 | $34.50 | $34.50 | $33.50 | $33.69 | $33.69 | 9,204 |
| 2022-07-29 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 283 |
| 2022-07-28 | $36.00 | $36.00 | $35.91 | $35.91 | $35.91 | 441 |
| 2022-07-27 | $36.26 | $36.28 | $36.20 | $36.25 | $36.25 | 1,784 |
| 2022-07-26 | $36.34 | $36.40 | $36.34 | $36.40 | $36.40 | 467 |
| 2022-07-25 | $36.57 | $36.60 | $36.40 | $36.60 | $36.60 | 2,958 |
| 2022-07-22 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 763 |
| 2022-07-21 | $37.67 | $37.89 | $37.03 | $37.45 | $37.45 | 1,407 |
| 2022-07-20 | $37.55 | $38.01 | $37.02 | $38.01 | $38.01 | 5,192 |
| 2022-07-19 | $36.99 | $37.74 | $36.99 | $37.74 | $37.74 | 1,231 |
| 2022-07-18 | $36.89 | $37.03 | $36.50 | $36.50 | $36.50 | 4,180 |
| 2022-07-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 552 |
| 2022-07-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 1,261 |
| 2022-07-13 | $36.82 | $36.99 | $36.82 | $36.99 | $36.99 | 1,323 |
| 2022-07-12 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 231 |
| 2022-07-11 | $36.90 | $36.91 | $36.82 | $36.82 | $36.82 | 1,044 |
| 2022-07-08 | $36.97 | $36.97 | $36.70 | $36.70 | $36.70 | 1,020 |
| 2022-07-07 | $36.50 | $37.01 | $36.50 | $37.00 | $37.00 | 1,900 |
| 2022-07-06 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 499 |
| 2022-07-05 | $36.49 | $36.50 | $36.48 | $36.49 | $36.49 | 1,244 |
| 2022-07-01 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 19 |
| 2022-06-30 | $36.00 | $36.48 | $35.75 | $36.48 | $36.36 | 1,636 |
| 2022-06-29 | $35.75 | $35.75 | $35.75 | $35.75 | $35.63 | 496 |
| 2022-06-28 | $37.00 | $37.00 | $36.55 | $36.55 | $36.43 | 3,052 |
| 2022-06-27 | $37.49 | $37.49 | $37.49 | $37.49 | $37.37 | 391 |
| 2022-06-24 | $37.00 | $37.89 | $36.64 | $37.15 | $37.03 | 1,055 |
| 2022-06-23 | $37.50 | $37.50 | $37.02 | $37.50 | $37.37 | 1,086 |
| 2022-06-22 | $37.00 | $38.04 | $37.00 | $38.04 | $37.91 | 412 |
| 2022-06-21 | $37.69 | $37.84 | $37.69 | $37.77 | $37.65 | 426 |
| 2022-06-17 | $38.95 | $39.00 | $37.62 | $38.10 | $37.97 | 7,097 |
| 2022-06-16 | $39.27 | $39.27 | $38.05 | $38.37 | $38.24 | 8,569 |
| 2022-06-15 | $39.05 | $40.25 | $38.82 | $40.25 | $40.12 | 7,303 |
| 2022-06-14 | $38.52 | $40.00 | $38.50 | $39.65 | $39.52 | 4,686 |
| 2022-06-13 | $38.79 | $39.27 | $38.56 | $38.95 | $38.82 | 2,297 |
| 2022-06-10 | $38.03 | $39.94 | $38.03 | $39.94 | $39.81 | 1,653 |
| 2022-06-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.37 | 294 |
| 2022-06-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.37 | 243 |
| 2022-06-07 | $38.20 | $38.63 | $38.02 | $38.50 | $38.37 | 3,465 |
| 2022-06-06 | $38.20 | $38.20 | $38.10 | $38.10 | $37.97 | 2,375 |
| 2022-06-03 | $37.91 | $38.00 | $37.75 | $38.00 | $37.87 | 1,654 |
| 2022-06-02 | $38.26 | $38.26 | $38.00 | $38.15 | $38.02 | 1,780 |
| 2022-06-01 | $38.50 | $39.95 | $38.10 | $38.55 | $38.42 | 2,977 |
| 2022-05-31 | $38.50 | $38.56 | $38.50 | $38.56 | $38.43 | 890 |
| 2022-05-27 | $39.08 | $39.09 | $38.52 | $39.00 | $38.87 | 1,996 |
| 2022-05-26 | $39.04 | $40.00 | $38.30 | $39.06 | $38.93 | 3,413 |
| 2022-05-25 | $39.00 | $39.00 | $38.85 | $38.85 | $38.72 | 698 |
| 2022-05-24 | $39.35 | $39.35 | $38.31 | $38.31 | $38.19 | 512 |
| 2022-05-23 | $39.10 | $40.00 | $39.10 | $39.38 | $39.25 | 10,606 |
| 2022-05-20 | $38.00 | $38.50 | $38.00 | $38.50 | $38.37 | 946 |
| 2022-05-19 | $39.14 | $39.14 | $38.58 | $38.58 | $38.45 | 289 |
| 2022-05-18 | $38.94 | $38.94 | $38.34 | $38.34 | $38.21 | 744 |
| 2022-05-17 | $38.28 | $39.25 | $38.15 | $39.25 | $39.12 | 11,100 |
| 2022-05-16 | $38.00 | $38.32 | $37.24 | $38.32 | $38.19 | 4,300 |
| 2022-05-13 | $38.75 | $38.80 | $38.31 | $38.67 | $38.54 | 8,360 |
| 2022-05-12 | $38.73 | $38.80 | $38.29 | $38.78 | $38.65 | 1,582 |
| 2022-05-11 | $38.71 | $39.09 | $38.71 | $38.99 | $38.86 | 35,876 |
| 2022-05-10 | $37.66 | $38.80 | $37.66 | $38.72 | $38.59 | 5,291 |
| 2022-05-09 | $38.62 | $38.62 | $36.07 | $36.46 | $36.34 | 4,122 |
| 2022-05-06 | $37.97 | $37.97 | $37.50 | $37.97 | $37.84 | 2,808 |
| 2022-05-05 | $39.10 | $39.10 | $39.10 | $39.10 | $38.97 | 312 |
| 2022-05-04 | $39.10 | $39.10 | $39.10 | $39.10 | $38.97 | 197 |
| 2022-05-03 | $39.01 | $39.20 | $38.75 | $39.10 | $38.97 | 3,811 |
| 2022-05-02 | $39.00 | $39.19 | $38.97 | $38.97 | $38.84 | 1,062 |
| 2022-04-29 | $39.11 | $39.56 | $39.11 | $39.11 | $38.98 | 2,053 |
| 2022-04-28 | $39.46 | $40.20 | $39.23 | $40.20 | $40.07 | 5,289 |
| 2022-04-27 | $39.80 | $39.96 | $39.03 | $39.33 | $39.20 | 3,177 |
| 2022-04-26 | $39.85 | $39.90 | $39.80 | $39.80 | $39.66 | 3,964 |
| 2022-04-25 | $40.00 | $40.00 | $39.90 | $39.90 | $39.77 | 1,190 |
| 2022-04-22 | $40.26 | $40.26 | $40.25 | $40.25 | $40.12 | 1,307 |
| 2022-04-21 | $40.30 | $40.71 | $40.30 | $40.50 | $40.37 | 2,238 |
| 2022-04-20 | $40.53 | $40.66 | $40.25 | $40.66 | $40.53 | 702 |
| 2022-04-19 | $40.20 | $40.70 | $40.19 | $40.70 | $40.57 | 2,686 |
| 2022-04-18 | $40.30 | $40.30 | $39.80 | $40.22 | $40.09 | 1,646 |
| 2022-04-14 | $39.75 | $40.20 | $39.75 | $40.20 | $40.07 | 2,729 |
| 2022-04-13 | $39.40 | $39.85 | $39.40 | $39.75 | $39.62 | 921 |
| 2022-04-12 | $40.15 | $40.15 | $40.15 | $40.15 | $40.02 | 660 |
| 2022-04-11 | $40.15 | $40.15 | $40.15 | $40.15 | $40.02 | 205 |
| 2022-04-08 | $40.17 | $40.28 | $39.50 | $40.15 | $40.02 | 4,446 |
| 2022-04-07 | $40.06 | $40.21 | $39.49 | $39.50 | $39.37 | 2,758 |
| 2022-04-06 | $40.40 | $40.40 | $40.25 | $40.25 | $40.12 | 1,106 |
| 2022-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.37 | 520 |
| 2022-04-04 | $41.06 | $41.35 | $41.06 | $41.35 | $41.21 | 700 |
| 2022-04-01 | $40.91 | $43.00 | $40.90 | $41.95 | $41.81 | 10,241 |
| 2022-03-31 | $40.05 | $40.90 | $40.05 | $40.90 | $40.76 | 1,546 |
| 2022-03-30 | $40.05 | $41.50 | $39.70 | $41.00 | $40.86 | 6,284 |
| 2022-03-29 | $41.32 | $41.32 | $40.53 | $40.53 | $40.39 | 1,512 |
| 2022-03-28 | $40.57 | $40.59 | $40.06 | $40.10 | $39.97 | 3,496 |
| 2022-03-25 | $39.75 | $40.10 | $39.75 | $40.10 | $39.97 | 2,345 |
| 2022-03-24 | $39.95 | $40.25 | $39.50 | $40.00 | $39.87 | 74,175 |
| 2022-03-23 | $40.30 | $40.30 | $40.30 | $40.30 | $40.17 | 308 |
| 2022-03-22 | $40.03 | $40.80 | $40.03 | $40.30 | $40.17 | 4,027 |
| 2022-03-21 | $40.30 | $40.55 | $40.30 | $40.55 | $40.42 | 965 |
| 2022-03-18 | $40.01 | $40.01 | $39.01 | $39.58 | $39.44 | 1,283 |
| 2022-03-17 | $39.78 | $40.26 | $39.50 | $39.97 | $39.84 | 4,649 |
| 2022-03-16 | $39.24 | $39.60 | $39.00 | $39.05 | $38.92 | 12,159 |
| 2022-03-15 | $39.64 | $39.81 | $39.62 | $39.62 | $39.49 | 890 |
| 2022-03-14 | $39.31 | $39.68 | $39.25 | $39.64 | $39.51 | 1,385 |
| 2022-03-11 | $40.01 | $40.35 | $39.89 | $39.89 | $39.76 | 4,577 |
| 2022-03-10 | $40.02 | $40.13 | $40.02 | $40.13 | $39.99 | 633 |
| 2022-03-09 | $40.17 | $40.56 | $39.85 | $40.07 | $39.94 | 6,471 |
| 2022-03-08 | $40.16 | $40.59 | $39.78 | $40.56 | $40.43 | 2,354 |
| 2022-03-07 | $40.06 | $40.44 | $40.06 | $40.42 | $40.29 | 5,601 |
| 2022-03-04 | $40.50 | $40.88 | $40.08 | $40.15 | $40.02 | 10,874 |
| 2022-03-03 | $40.30 | $40.95 | $40.10 | $40.76 | $40.63 | 6,267 |
| 2022-03-02 | $40.70 | $41.30 | $39.70 | $40.11 | $39.98 | 63,119 |
| 2022-03-01 | $41.24 | $41.24 | $40.00 | $40.17 | $40.03 | 4,878 |
| 2022-02-28 | $40.04 | $41.50 | $39.49 | $39.80 | $39.67 | 62,640 |
| 2022-02-25 | $39.94 | $41.50 | $39.55 | $41.50 | $41.36 | 6,599 |
| 2022-02-24 | $40.08 | $40.90 | $39.60 | $39.97 | $39.84 | 10,872 |
| 2022-02-23 | $40.94 | $41.25 | $40.75 | $40.92 | $40.78 | 2,835 |
| 2022-02-22 | $41.95 | $41.95 | $40.93 | $40.93 | $40.79 | 5,655 |
| 2022-02-18 | $40.32 | $41.95 | $40.32 | $41.95 | $41.81 | 10,711 |
| 2022-02-17 | $40.22 | $41.50 | $40.22 | $41.50 | $41.36 | 1,997 |
| 2022-02-16 | $40.05 | $41.50 | $40.05 | $40.35 | $40.22 | 6,084 |
| 2022-02-15 | $40.65 | $40.80 | $40.01 | $40.65 | $40.52 | 5,121 |
| 2022-02-14 | $40.88 | $41.96 | $39.45 | $40.21 | $40.08 | 164,400 |
| 2022-02-11 | $40.23 | $42.00 | $39.05 | $40.20 | $40.07 | 24,981 |
| 2022-02-10 | $39.91 | $40.15 | $39.78 | $40.15 | $40.01 | 5,347 |
| 2022-02-09 | $40.27 | $40.27 | $39.77 | $39.78 | $39.65 | 2,336 |
| 2022-02-08 | $39.96 | $40.40 | $39.96 | $40.27 | $40.14 | 9,444 |
| 2022-02-07 | $39.95 | $40.36 | $39.16 | $40.00 | $39.87 | 7,325 |
| 2022-02-04 | $39.05 | $39.99 | $39.00 | $39.46 | $39.33 | 14,240 |
| 2022-02-03 | $39.76 | $40.00 | $39.70 | $39.98 | $39.85 | 3,260 |
| 2022-02-02 | $37.37 | $40.24 | $37.37 | $39.63 | $39.50 | 4,939 |
| 2022-02-01 | $39.80 | $40.29 | $39.80 | $40.20 | $40.07 | 5,581 |
| 2022-01-31 | $40.50 | $40.50 | $39.21 | $40.25 | $40.12 | 5,218 |
| 2022-01-28 | $39.76 | $40.64 | $39.01 | $40.50 | $40.37 | 42,350 |
| 2022-01-27 | $40.24 | $40.75 | $40.24 | $40.68 | $40.55 | 5,790 |
| 2022-01-26 | $39.20 | $40.79 | $39.20 | $40.25 | $40.12 | 25,133 |
| 2022-01-25 | $38.54 | $40.26 | $38.54 | $39.50 | $39.37 | 7,113 |
| 2022-01-24 | $40.50 | $40.50 | $36.10 | $39.50 | $39.37 | 25,572 |
| 2022-01-21 | $40.18 | $40.69 | $39.63 | $39.65 | $39.52 | 10,735 |
| 2022-01-20 | $40.00 | $40.50 | $40.00 | $40.01 | $39.88 | 5,446 |
| 2022-01-19 | $40.25 | $40.81 | $39.50 | $40.31 | $40.18 | 4,410 |
| 2022-01-18 | $40.22 | $40.22 | $39.95 | $39.95 | $39.82 | 1,287 |
| 2022-01-14 | $40.54 | $40.63 | $40.50 | $40.63 | $40.50 | 2,511 |
| 2022-01-13 | $40.35 | $40.70 | $40.05 | $40.70 | $40.57 | 1,109 |
| 2022-01-12 | $40.63 | $40.70 | $40.63 | $40.70 | $40.57 | 787 |
| 2022-01-11 | $40.65 | $40.85 | $40.50 | $40.72 | $40.59 | 2,851 |
| 2022-01-10 | $40.50 | $41.26 | $40.43 | $40.93 | $40.79 | 3,301 |
| 2022-01-07 | $40.85 | $41.50 | $40.85 | $41.50 | $41.36 | 1,963 |
| 2022-01-06 | $40.15 | $40.85 | $40.15 | $40.84 | $40.70 | 1,197 |
| 2022-01-05 | $40.93 | $41.50 | $40.50 | $41.00 | $40.86 | 3,335 |
| 2022-01-04 | $40.90 | $41.10 | $40.65 | $40.97 | $40.84 | 5,659 |
| 2022-01-03 | $41.43 | $41.71 | $40.50 | $40.82 | $40.69 | 7,442 |
| 2021-12-31 | $41.42 | $42.00 | $41.06 | $41.83 | $41.69 | 3,450 |
| 2021-12-30 | $41.40 | $42.00 | $40.66 | $41.01 | $40.87 | 3,341 |
| 2021-12-29 | $41.01 | $41.36 | $41.00 | $41.01 | $40.87 | 4,257 |
| 2021-12-28 | $40.61 | $41.40 | $40.61 | $41.04 | $40.90 | 4,437 |
| 2021-12-27 | $41.76 | $42.00 | $41.36 | $41.50 | $41.36 | 5,634 |
| 2021-12-23 | $41.80 | $41.80 | $41.20 | $41.20 | $41.06 | 587 |
| 2021-12-22 | $41.30 | $42.00 | $41.13 | $41.41 | $41.27 | 7,074 |
| 2021-12-21 | $41.85 | $42.53 | $41.00 | $41.75 | $41.61 | 9,603 |
| 2021-12-20 | $42.30 | $42.55 | $41.75 | $41.85 | $41.71 | 8,144 |
| 2021-12-17 | $41.76 | $42.55 | $41.76 | $42.55 | $42.41 | 3,847 |
| 2021-12-16 | $42.12 | $42.80 | $41.84 | $42.40 | $42.26 | 3,457 |
| 2021-12-15 | $41.85 | $42.90 | $41.85 | $42.38 | $42.24 | 4,693 |
| 2021-12-14 | $41.98 | $42.80 | $41.98 | $42.75 | $42.61 | 5,310 |
| 2021-12-13 | $42.25 | $42.51 | $42.25 | $42.43 | $42.29 | 1,725 |
| 2021-12-10 | $42.20 | $42.68 | $42.00 | $42.68 | $42.53 | 4,038 |
| 2021-12-09 | $42.13 | $42.30 | $42.13 | $42.30 | $42.16 | 2,700 |
| 2021-12-08 | $42.19 | $42.19 | $41.75 | $42.00 | $41.86 | 33,551 |
| 2021-12-07 | $42.09 | $42.55 | $42.00 | $42.18 | $42.04 | 11,624 |
| 2021-12-06 | $41.95 | $42.00 | $41.50 | $42.00 | $41.86 | 5,561 |
| 2021-12-03 | $41.50 | $41.50 | $41.00 | $41.50 | $41.36 | 4,122 |
| 2021-12-02 | $40.50 | $41.95 | $40.50 | $41.23 | $41.09 | 14,870 |
| 2021-12-01 | $40.68 | $42.00 | $40.68 | $41.00 | $40.86 | 10,467 |
| 2021-11-30 | $41.21 | $41.28 | $40.58 | $40.92 | $40.78 | 6,484 |
| 2021-11-29 | $42.10 | $42.10 | $41.21 | $41.40 | $41.26 | 9,593 |
| 2021-11-26 | $41.55 | $42.09 | $41.01 | $42.00 | $41.86 | 8,976 |
| 2021-11-24 | $41.76 | $42.20 | $41.59 | $42.20 | $42.06 | 4,408 |
| 2021-11-23 | $41.60 | $42.30 | $41.60 | $41.97 | $41.83 | 4,897 |
| 2021-11-22 | $41.62 | $42.09 | $41.55 | $41.90 | $41.76 | 9,176 |
| 2021-11-19 | $42.34 | $42.40 | $41.75 | $42.31 | $42.17 | 2,535 |
| 2021-11-18 | $41.87 | $42.83 | $41.74 | $42.21 | $42.07 | 12,063 |
| 2021-11-17 | $42.00 | $42.37 | $41.72 | $42.37 | $42.23 | 3,962 |
| 2021-11-16 | $41.92 | $42.22 | $41.71 | $42.00 | $41.86 | 2,326 |
| 2021-11-15 | $42.10 | $42.54 | $41.77 | $42.54 | $42.40 | 4,154 |
| 2021-11-12 | $41.94 | $42.21 | $41.73 | $42.02 | $41.88 | 10,276 |
| 2021-11-11 | $42.16 | $42.65 | $42.03 | $42.35 | $42.21 | 6,986 |
| 2021-11-10 | $42.44 | $42.50 | $42.00 | $42.16 | $42.02 | 5,058 |
| 2021-11-09 | $42.27 | $42.39 | $41.89 | $41.96 | $41.82 | 8,398 |
| 2021-11-08 | $42.40 | $42.46 | $42.12 | $42.40 | $42.26 | 2,244 |
| 2021-11-05 | $42.50 | $42.84 | $42.11 | $42.84 | $42.70 | 6,413 |
| 2021-11-04 | $42.39 | $42.70 | $42.36 | $42.70 | $42.56 | 4,423 |
| 2021-11-03 | $42.82 | $42.82 | $42.34 | $42.70 | $42.56 | 2,394 |
| 2021-11-02 | $42.29 | $42.70 | $42.00 | $42.70 | $42.56 | 1,584 |
| 2021-11-01 | $42.08 | $42.64 | $42.08 | $42.55 | $42.41 | 2,096 |
| 2021-10-29 | $41.90 | $42.31 | $41.90 | $42.06 | $41.92 | 1,427 |
| 2021-10-28 | $42.35 | $42.50 | $42.15 | $42.30 | $42.16 | 8,042 |
| 2021-10-27 | $42.18 | $42.70 | $42.18 | $42.70 | $42.56 | 1,834 |
| 2021-10-26 | $42.17 | $42.80 | $42.11 | $42.45 | $42.31 | 2,746 |
| 2021-10-25 | $42.06 | $42.84 | $41.84 | $42.84 | $42.70 | 4,902 |
| 2021-10-22 | $42.00 | $42.88 | $42.00 | $42.88 | $42.74 | 1,372 |
| 2021-10-21 | $42.15 | $42.50 | $41.85 | $42.50 | $42.36 | 1,630 |
| 2021-10-20 | $42.56 | $42.56 | $42.50 | $42.50 | $42.36 | 1,343 |
| 2021-10-19 | $42.13 | $42.45 | $42.11 | $42.45 | $42.31 | 4,927 |
| 2021-10-18 | $42.05 | $42.05 | $42.00 | $42.00 | $41.86 | 1,516 |
| 2021-10-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.73 | 188 |
| 2021-10-14 | $42.10 | $42.88 | $41.94 | $42.87 | $42.73 | 3,216 |
| 2021-10-13 | $42.01 | $43.00 | $42.00 | $43.00 | $42.86 | 6,189 |
| 2021-10-12 | $42.03 | $42.50 | $42.01 | $42.01 | $41.87 | 661 |
| 2021-10-11 | $42.38 | $42.38 | $42.38 | $42.38 | $42.24 | 885 |
| 2021-10-08 | $42.27 | $42.90 | $42.27 | $42.90 | $42.76 | 569 |
| 2021-10-07 | $42.24 | $42.86 | $42.17 | $42.86 | $42.72 | 1,670 |
| 2021-10-06 | $42.09 | $42.90 | $42.09 | $42.90 | $42.76 | 289 |
| 2021-10-05 | $43.00 | $43.00 | $42.07 | $42.90 | $42.76 | 1,571 |
| 2021-10-04 | $42.90 | $43.50 | $42.66 | $42.90 | $42.76 | 6,039 |
| 2021-10-01 | $42.90 | $43.00 | $42.62 | $43.00 | $42.86 | 3,738 |
| 2021-09-30 | $42.50 | $42.90 | $42.50 | $42.90 | $42.76 | 873 |
| 2021-09-29 | $43.10 | $43.10 | $43.10 | $43.10 | $42.96 | 201 |
| 2021-09-28 | $43.10 | $43.10 | $43.10 | $43.10 | $42.96 | 97 |
| 2021-09-27 | $42.90 | $43.10 | $42.51 | $43.10 | $42.96 | 3,716 |
| 2021-09-24 | $42.50 | $42.95 | $42.50 | $42.70 | $42.56 | 1,647 |
| 2021-09-23 | $42.12 | $43.25 | $42.12 | $42.90 | $42.76 | 5,403 |
| 2021-09-22 | $43.05 | $43.10 | $42.78 | $42.90 | $42.76 | 7,197 |
| 2021-09-21 | $42.13 | $42.91 | $42.09 | $42.88 | $42.74 | 952 |
| 2021-09-20 | $43.10 | $43.10 | $43.10 | $43.10 | $42.96 | 844 |
| 2021-09-17 | $41.01 | $43.00 | $41.01 | $42.89 | $42.75 | 4,826 |
| 2021-09-16 | $42.50 | $43.00 | $41.08 | $43.00 | $42.86 | 5,316 |
| 2021-09-15 | $42.29 | $43.20 | $42.29 | $42.75 | $42.61 | 935 |
| 2021-09-14 | $43.00 | $43.48 | $42.98 | $43.35 | $43.21 | 1,311 |
| 2021-09-13 | $42.49 | $42.61 | $42.46 | $42.61 | $42.47 | 498 |
| 2021-09-10 | $43.10 | $43.10 | $42.58 | $42.58 | $42.44 | 1,957 |
| 2021-09-09 | $42.30 | $43.10 | $42.30 | $43.10 | $42.96 | 4,067 |
| 2021-09-08 | $41.76 | $43.00 | $41.75 | $43.00 | $42.86 | 1,058 |
| 2021-09-07 | $41.45 | $42.78 | $41.45 | $42.78 | $42.64 | 3,984 |
| 2021-09-03 | $41.75 | $42.00 | $41.20 | $41.50 | $41.36 | 5,313 |
| 2021-09-02 | $41.78 | $41.85 | $41.01 | $41.80 | $41.66 | 3,106 |
| 2021-09-01 | $41.78 | $41.78 | $41.16 | $41.61 | $41.47 | 578 |
| 2021-08-31 | $41.02 | $41.87 | $41.02 | $41.16 | $41.02 | 4,699 |
| 2021-08-30 | $41.31 | $41.31 | $41.31 | $41.31 | $41.17 | 334 |
| 2021-08-27 | $41.30 | $41.87 | $41.30 | $41.33 | $41.19 | 3,512 |
| 2021-08-26 | $41.86 | $41.87 | $41.39 | $41.60 | $41.46 | 3,370 |
| 2021-08-25 | $41.65 | $41.99 | $41.00 | $41.79 | $41.65 | 40,959 |
| 2021-08-24 | $41.58 | $42.20 | $41.45 | $41.51 | $41.37 | 3,046 |
| 2021-08-23 | $40.68 | $42.11 | $40.68 | $41.49 | $41.35 | 3,421 |
| 2021-08-20 | $40.83 | $42.20 | $40.09 | $40.85 | $40.71 | 11,085 |
| 2021-08-19 | $42.56 | $43.84 | $40.42 | $41.75 | $41.61 | 135,885 |
| 2021-08-18 | $42.42 | $44.00 | $42.42 | $43.25 | $43.11 | 14,016 |
| 2021-08-17 | $42.83 | $42.83 | $41.59 | $42.78 | $42.64 | 5,813 |
| 2021-08-16 | $43.00 | $43.00 | $42.83 | $42.83 | $42.69 | 1,264 |
| 2021-08-13 | $42.50 | $43.79 | $42.00 | $42.52 | $42.38 | 14,346 |
| 2021-08-12 | $41.55 | $43.00 | $40.75 | $42.35 | $42.21 | 9,269 |
| 2021-08-11 | $40.66 | $41.22 | $40.65 | $41.22 | $41.08 | 2,133 |
| 2021-08-10 | $41.11 | $41.11 | $41.11 | $41.11 | $40.98 | 302 |
| 2021-08-09 | $40.35 | $41.77 | $40.01 | $41.11 | $40.98 | 6,274 |
| 2021-08-06 | $41.00 | $41.50 | $41.00 | $41.50 | $41.36 | 523 |
| 2021-08-05 | $41.00 | $41.55 | $41.00 | $41.55 | $41.41 | 1,095 |
| 2021-08-04 | $40.80 | $41.15 | $40.07 | $41.15 | $41.01 | 2,867 |
| 2021-08-03 | $40.08 | $41.00 | $40.08 | $41.00 | $40.86 | 2,603 |
| 2021-08-02 | $40.00 | $41.00 | $39.01 | $41.00 | $40.86 | 6,270 |
| 2021-07-30 | $39.80 | $40.13 | $39.80 | $40.13 | $40.00 | 548 |
| 2021-07-29 | $39.55 | $40.48 | $39.55 | $40.10 | $39.97 | 2,073 |
| 2021-07-28 | $40.71 | $40.95 | $40.51 | $40.51 | $40.38 | 2,386 |
| 2021-07-27 | $37.50 | $40.90 | $37.01 | $40.50 | $40.37 | 3,707 |
| 2021-07-26 | $40.75 | $40.75 | $40.27 | $40.27 | $40.14 | 1,314 |
| 2021-07-23 | $40.86 | $41.02 | $40.50 | $40.68 | $40.55 | 3,718 |
| 2021-07-22 | $40.23 | $40.43 | $40.23 | $40.43 | $40.29 | 663 |
| 2021-07-21 | $40.55 | $40.70 | $40.25 | $40.70 | $40.57 | 1,102 |
| 2021-07-20 | $40.60 | $41.95 | $40.25 | $40.42 | $40.29 | 20,670 |
| 2021-07-19 | $40.20 | $41.00 | $40.20 | $40.76 | $40.63 | 4,207 |
| 2021-07-16 | $41.80 | $41.80 | $40.80 | $41.20 | $41.06 | 3,799 |
| 2021-07-15 | $41.61 | $41.64 | $40.81 | $41.10 | $40.96 | 1,323 |
| 2021-07-14 | $41.50 | $41.65 | $40.70 | $40.83 | $40.70 | 1,615 |
| 2021-07-13 | $41.30 | $41.50 | $40.80 | $41.50 | $41.36 | 4,400 |
| 2021-07-12 | $40.71 | $41.75 | $40.71 | $41.52 | $41.38 | 2,195 |
| 2021-07-09 | $40.82 | $41.95 | $39.00 | $41.14 | $41.00 | 26,422 |
| 2021-07-08 | $41.63 | $41.70 | $40.45 | $40.78 | $40.64 | 2,213 |
| 2021-07-07 | $41.90 | $41.99 | $41.30 | $41.73 | $41.59 | 1,517 |
| 2021-07-06 | $40.90 | $42.54 | $40.90 | $42.01 | $41.87 | 3,747 |
| 2021-07-02 | $41.65 | $42.75 | $41.60 | $42.17 | $42.03 | 3,350 |
| 2021-07-01 | $41.76 | $42.00 | $41.50 | $41.79 | $41.65 | 4,535 |
| 2021-06-30 | $42.45 | $43.00 | $40.80 | $40.80 | $40.67 | 7,183 |
| 2021-06-29 | $42.29 | $42.70 | $42.29 | $42.52 | $42.38 | 1,229 |
| 2021-06-28 | $41.17 | $42.50 | $41.17 | $42.31 | $42.17 | 8,212 |
| 2021-06-25 | $41.52 | $42.00 | $41.25 | $41.61 | $41.47 | 7,264 |
| 2021-06-24 | $41.22 | $41.98 | $41.00 | $41.98 | $41.84 | 2,813 |
| 2021-06-23 | $41.38 | $41.99 | $41.01 | $41.99 | $41.85 | 3,498 |
| 2021-06-22 | $41.40 | $41.50 | $40.75 | $41.03 | $40.89 | 9,070 |
| 2021-06-21 | $41.73 | $41.73 | $40.58 | $40.78 | $40.65 | 4,686 |
| 2021-06-18 | $41.00 | $42.00 | $39.95 | $41.06 | $40.92 | 26,632 |
| 2021-06-17 | $41.26 | $41.49 | $40.72 | $40.98 | $40.84 | 3,933 |
| 2021-06-16 | $41.85 | $42.13 | $41.26 | $41.26 | $41.12 | 1,942 |
| 2021-06-15 | $41.53 | $42.31 | $41.53 | $41.79 | $41.65 | 3,648 |
| 2021-06-14 | $40.95 | $41.99 | $40.01 | $41.94 | $41.80 | 12,414 |
| 2021-06-11 | $40.31 | $42.43 | $39.50 | $42.20 | $42.06 | 2,391 |
| 2021-06-10 | $42.85 | $42.85 | $41.97 | $42.53 | $42.39 | 4,272 |
| 2021-06-09 | $42.02 | $42.70 | $41.75 | $42.12 | $41.98 | 4,357 |
| 2021-06-08 | $42.30 | $42.30 | $42.15 | $42.20 | $42.06 | 1,813 |
| 2021-06-07 | $42.65 | $42.77 | $42.33 | $42.70 | $42.56 | 10,661 |
| 2021-06-04 | $41.58 | $42.97 | $41.49 | $42.76 | $42.62 | 20,875 |
| 2021-06-03 | $41.10 | $41.41 | $41.01 | $41.36 | $41.22 | 3,161 |
| 2021-06-02 | $40.64 | $41.01 | $40.64 | $41.01 | $40.87 | 7,334 |
| 2021-06-01 | $40.35 | $40.90 | $40.00 | $40.60 | $40.47 | 10,488 |
| 2021-05-28 | $39.70 | $40.55 | $39.70 | $40.27 | $40.14 | 43,687 |
| 2021-05-27 | $40.00 | $40.20 | $39.63 | $39.94 | $39.81 | 24,323 |
| 2021-05-26 | $40.28 | $40.28 | $40.10 | $40.15 | $40.02 | 3,738 |
| 2021-05-25 | $40.00 | $40.55 | $39.57 | $40.20 | $40.07 | 16,270 |
| 2021-05-24 | $40.13 | $40.49 | $39.99 | $39.99 | $39.86 | 12,112 |
| 2021-05-21 | $38.57 | $40.59 | $38.57 | $40.05 | $39.92 | 8,511 |
| 2021-05-20 | $38.75 | $39.20 | $38.60 | $39.10 | $38.97 | 10,935 |
| 2021-05-19 | $38.34 | $38.80 | $38.20 | $38.50 | $38.37 | 10,590 |
| 2021-05-18 | $38.10 | $38.50 | $38.10 | $38.45 | $38.32 | 11,823 |
| 2021-05-17 | $38.04 | $38.40 | $38.00 | $38.25 | $38.12 | 3,870 |
| 2021-05-14 | $36.60 | $39.00 | $36.60 | $38.41 | $38.28 | 15,656 |
| 2021-05-13 | $35.78 | $37.00 | $35.78 | $36.55 | $36.43 | 9,553 |
| 2021-05-12 | $35.50 | $36.20 | $35.50 | $35.90 | $35.78 | 25,978 |
| 2021-05-11 | $36.00 | $36.22 | $35.53 | $35.98 | $35.86 | 5,961 |
| 2021-05-10 | $35.43 | $36.00 | $35.43 | $35.98 | $35.86 | 3,719 |
| 2021-05-07 | $35.11 | $35.44 | $34.98 | $35.43 | $35.31 | 4,332 |
| 2021-05-06 | $34.72 | $35.00 | $34.72 | $35.00 | $34.88 | 5,052 |
| 2021-05-05 | $34.39 | $34.95 | $34.25 | $34.93 | $34.81 | 5,674 |
| 2021-05-04 | $34.45 | $34.97 | $34.38 | $34.72 | $34.61 | 9,226 |
| 2021-05-03 | $34.57 | $34.70 | $34.15 | $34.20 | $34.09 | 9,904 |
| 2021-04-30 | $34.45 | $34.86 | $34.45 | $34.48 | $34.37 | 1,426 |
| 2021-04-29 | $34.50 | $34.73 | $34.50 | $34.70 | $34.59 | 896 |
| 2021-04-28 | $34.60 | $34.60 | $34.60 | $34.60 | $34.49 | 734 |
| 2021-04-27 | $34.96 | $34.96 | $34.76 | $34.80 | $34.68 | 3,276 |
| 2021-04-26 | $34.53 | $34.55 | $34.48 | $34.48 | $34.36 | 1,398 |
| 2021-04-23 | $34.35 | $34.72 | $34.35 | $34.65 | $34.54 | 5,566 |
| 2021-04-22 | $33.93 | $34.33 | $33.93 | $34.33 | $34.22 | 4,186 |
| 2021-04-21 | $34.05 | $34.20 | $33.97 | $34.09 | $33.97 | 4,300 |
| 2021-04-20 | $34.25 | $34.25 | $34.23 | $34.23 | $34.11 | 685 |
| 2021-04-19 | $34.28 | $34.45 | $34.05 | $34.45 | $34.34 | 2,353 |
| 2021-04-16 | $34.49 | $34.50 | $34.47 | $34.47 | $34.36 | 833 |
| 2021-04-15 | $34.01 | $34.50 | $34.01 | $34.50 | $34.39 | 2,103 |
| 2021-04-14 | $34.09 | $34.76 | $34.09 | $34.23 | $34.12 | 12,116 |
| 2021-04-13 | $35.13 | $35.13 | $34.00 | $34.43 | $34.32 | 8,557 |
| 2021-04-12 | $33.58 | $35.06 | $33.56 | $35.06 | $34.94 | 5,435 |
| 2021-04-09 | $33.51 | $33.70 | $33.00 | $33.64 | $33.53 | 8,591 |
| 2021-04-08 | $33.71 | $33.80 | $33.57 | $33.57 | $33.46 | 2,608 |
| 2021-04-07 | $33.12 | $33.73 | $33.10 | $33.73 | $33.61 | 4,080 |
| 2021-04-06 | $32.80 | $33.71 | $32.80 | $33.15 | $33.04 | 5,053 |
| 2021-04-05 | $33.44 | $34.00 | $32.80 | $32.80 | $32.69 | 53,283 |
| 2021-04-01 | $33.10 | $33.59 | $32.97 | $33.15 | $33.04 | 4,501 |
| 2021-03-31 | $32.90 | $33.04 | $32.90 | $32.92 | $32.81 | 7,401 |
| 2021-03-30 | $33.00 | $33.13 | $32.82 | $33.13 | $33.02 | 3,252 |
| 2021-03-29 | $33.05 | $33.51 | $32.75 | $33.37 | $33.26 | 8,438 |
| 2021-03-26 | $33.40 | $38.99 | $33.25 | $33.51 | $33.40 | 18,408 |
| 2021-03-25 | $34.00 | $34.00 | $32.98 | $33.00 | $32.89 | 7,414 |
| 2021-03-24 | $32.97 | $33.10 | $32.73 | $32.79 | $32.68 | 3,955 |
| 2021-03-23 | $32.95 | $33.14 | $32.95 | $33.14 | $33.03 | 2,189 |
| 2021-03-22 | $33.00 | $33.69 | $32.50 | $33.25 | $33.14 | 3,917 |
| 2021-03-19 | $33.49 | $33.49 | $32.68 | $33.02 | $32.91 | 4,205 |
| 2021-03-18 | $33.44 | $33.56 | $33.02 | $33.55 | $33.44 | 2,481 |
| 2021-03-17 | $33.85 | $34.00 | $32.41 | $33.52 | $33.41 | 2,966 |
| 2021-03-16 | $33.75 | $34.00 | $33.38 | $33.99 | $33.88 | 2,672 |
| 2021-03-15 | $32.95 | $33.80 | $32.95 | $33.65 | $33.54 | 4,093 |
| 2021-03-12 | $32.56 | $33.12 | $32.56 | $32.95 | $32.84 | 3,421 |
| 2021-03-11 | $32.26 | $33.00 | $32.26 | $32.75 | $32.64 | 5,209 |
| 2021-03-10 | $32.37 | $32.65 | $32.03 | $32.65 | $32.54 | 4,724 |
| 2021-03-09 | $32.38 | $32.50 | $32.30 | $32.31 | $32.20 | 1,890 |
| 2021-03-08 | $32.42 | $32.75 | $32.00 | $32.75 | $32.64 | 3,735 |
| 2021-03-05 | $31.93 | $32.45 | $31.93 | $32.45 | $32.34 | 4,794 |
| 2021-03-04 | $31.76 | $31.98 | $31.76 | $31.95 | $31.84 | 4,119 |
| 2021-03-03 | $31.50 | $31.90 | $31.35 | $31.80 | $31.69 | 5,616 |
| 2021-03-02 | $31.11 | $31.52 | $31.11 | $31.50 | $31.40 | 2,012 |
| 2021-03-01 | $30.72 | $31.25 | $29.06 | $31.25 | $31.15 | 7,447 |
| 2021-02-26 | $30.50 | $30.67 | $30.00 | $30.50 | $30.40 | 21,836 |
| 2021-02-25 | $30.49 | $30.70 | $30.49 | $30.61 | $30.50 | 2,881 |
| 2021-02-24 | $30.90 | $30.95 | $30.30 | $30.50 | $30.40 | 11,984 |
| 2021-02-23 | $30.43 | $30.99 | $30.05 | $30.98 | $30.88 | 4,877 |
| 2021-02-22 | $30.25 | $30.82 | $30.20 | $30.82 | $30.72 | 4,197 |
| 2021-02-19 | $30.81 | $30.81 | $30.81 | $30.81 | $30.71 | 351 |
| 2021-02-18 | $30.25 | $30.95 | $30.25 | $30.90 | $30.80 | 1,528 |
| 2021-02-17 | $30.50 | $30.63 | $30.50 | $30.63 | $30.52 | 2,055 |
| 2021-02-16 | $31.84 | $31.84 | $30.25 | $30.25 | $30.15 | 16,203 |
| 2021-02-12 | $30.25 | $31.20 | $29.80 | $29.80 | $29.70 | 5,241 |
| 2021-02-11 | $31.50 | $31.99 | $29.80 | $29.80 | $29.70 | 15,998 |
| 2021-02-10 | $30.95 | $31.41 | $29.80 | $31.12 | $31.02 | 13,910 |
| 2021-02-09 | $30.39 | $31.20 | $29.70 | $29.70 | $29.60 | 6,653 |
| 2021-02-08 | $30.30 | $31.25 | $30.02 | $30.02 | $29.92 | 35,145 |
| 2021-02-05 | $29.72 | $31.00 | $29.70 | $30.95 | $30.85 | 11,912 |
| 2021-02-04 | $29.31 | $29.65 | $29.30 | $29.30 | $29.20 | 1,797 |
| 2021-02-03 | $28.96 | $29.44 | $28.80 | $29.15 | $29.05 | 15,714 |
| 2021-02-02 | $28.66 | $29.24 | $28.45 | $29.24 | $29.14 | 47,690 |
| 2021-02-01 | $29.28 | $29.28 | $28.38 | $28.84 | $28.74 | 15,952 |
| 2021-01-29 | $28.68 | $28.99 | $28.39 | $28.39 | $28.29 | 2,611 |
| 2021-01-28 | $29.45 | $29.47 | $28.38 | $28.60 | $28.51 | 16,248 |
| 2021-01-27 | $28.50 | $29.50 | $28.23 | $28.95 | $28.85 | 24,675 |
| 2021-01-26 | $28.50 | $29.34 | $28.13 | $29.34 | $29.25 | 36,611 |
| 2021-01-25 | $28.32 | $28.70 | $28.15 | $28.38 | $28.28 | 2,696 |
| 2021-01-22 | $28.83 | $28.83 | $28.10 | $28.65 | $28.56 | 3,771 |
| 2021-01-21 | $28.67 | $29.11 | $28.49 | $28.50 | $28.41 | 2,424 |
| 2021-01-20 | $28.26 | $28.87 | $28.26 | $28.63 | $28.54 | 10,419 |
| 2021-01-19 | $28.01 | $28.62 | $28.01 | $28.14 | $28.05 | 14,516 |
| 2021-01-15 | $29.03 | $29.03 | $28.40 | $28.62 | $28.52 | 7,092 |
| 2021-01-14 | $29.00 | $29.00 | $28.70 | $28.95 | $28.85 | 6,737 |
| 2021-01-13 | $28.75 | $28.95 | $28.75 | $28.86 | $28.76 | 2,357 |
| 2021-01-12 | $27.53 | $29.00 | $27.53 | $28.76 | $28.66 | 5,985 |
| 2021-01-11 | $29.47 | $29.72 | $27.21 | $27.70 | $27.61 | 12,223 |
| 2021-01-08 | $28.00 | $28.00 | $25.55 | $27.81 | $27.72 | 8,111 |
| 2021-01-07 | $27.97 | $27.97 | $27.50 | $27.78 | $27.69 | 3,578 |
| 2021-01-06 | $29.99 | $29.99 | $27.26 | $27.97 | $27.88 | 7,991 |
| 2021-01-05 | $30.96 | $30.96 | $28.04 | $28.55 | $28.46 | 2,626 |
| 2021-01-04 | $25.48 | $30.23 | $24.77 | $30.23 | $30.13 | 7,270 |
| 2020-12-31 | $27.64 | $28.50 | $27.62 | $28.31 | $28.22 | 11,720 |
| 2020-12-30 | $27.96 | $27.96 | $27.66 | $27.92 | $27.83 | 6,506 |
| 2020-12-29 | $28.39 | $28.39 | $27.75 | $28.18 | $28.09 | 17,636 |
| 2020-12-28 | $28.73 | $28.79 | $28.01 | $28.07 | $27.98 | 12,902 |
| 2020-12-24 | $28.36 | $28.92 | $28.36 | $28.86 | $28.76 | 3,156 |
| 2020-12-23 | $28.51 | $28.99 | $28.07 | $28.65 | $28.56 | 14,612 |
| 2020-12-22 | $28.35 | $29.00 | $28.35 | $28.52 | $28.43 | 7,269 |
| 2020-12-21 | $28.32 | $28.84 | $28.21 | $28.62 | $28.53 | 11,044 |
| 2020-12-18 | $28.49 | $29.32 | $28.40 | $28.95 | $28.85 | 3,951 |
| 2020-12-17 | $28.75 | $28.99 | $28.10 | $28.65 | $28.56 | 4,520 |
| 2020-12-16 | $29.00 | $29.11 | $28.13 | $28.72 | $28.63 | 6,396 |
| 2020-12-15 | $29.00 | $29.92 | $28.75 | $28.75 | $28.65 | 21,156 |
| 2020-12-14 | $28.68 | $29.80 | $28.68 | $29.00 | $28.90 | 14,517 |
| 2020-12-11 | $28.90 | $29.26 | $28.12 | $28.70 | $28.61 | 8,680 |
| 2020-12-10 | $28.38 | $29.30 | $28.38 | $28.78 | $28.68 | 3,031 |
| 2020-12-09 | $29.00 | $29.00 | $28.28 | $28.52 | $28.43 | 11,592 |
| 2020-12-08 | $28.50 | $29.52 | $28.50 | $28.99 | $28.89 | 10,848 |
| 2020-12-07 | $29.00 | $29.00 | $28.07 | $28.50 | $28.41 | 14,178 |
| 2020-12-04 | $29.56 | $29.96 | $28.69 | $28.71 | $28.62 | 15,971 |
| 2020-12-03 | $27.55 | $29.88 | $27.55 | $29.88 | $29.78 | 24,855 |
| 2020-12-02 | $26.56 | $27.67 | $26.08 | $27.48 | $27.38 | 12,389 |
| 2020-12-01 | $25.30 | $27.42 | $25.30 | $26.26 | $26.17 | 13,868 |
| 2020-11-30 | $25.20 | $25.89 | $24.70 | $25.80 | $25.71 | 14,476 |
| 2020-11-27 | $24.50 | $25.48 | $24.50 | $25.20 | $25.12 | 4,040 |
| 2020-11-25 | $24.66 | $24.66 | $23.86 | $24.21 | $24.13 | 3,662 |
| 2020-11-24 | $24.63 | $24.75 | $23.36 | $23.98 | $23.90 | 23,479 |
| 2020-11-23 | $24.00 | $25.18 | $23.96 | $24.49 | $24.41 | 32,359 |
| 2020-11-20 | $21.58 | $22.10 | $21.51 | $22.10 | $22.03 | 16,530 |
| 2020-11-19 | $20.40 | $22.35 | $20.05 | $21.69 | $21.62 | 13,463 |
| 2020-11-18 | $20.37 | $20.60 | $20.37 | $20.60 | $20.53 | 21,665 |
| 2020-11-17 | $20.35 | $20.58 | $20.00 | $20.42 | $20.35 | 114,617 |
| 2020-11-16 | $20.40 | $20.70 | $20.40 | $20.61 | $20.54 | 5,967 |
| 2020-11-13 | $20.61 | $20.61 | $20.53 | $20.53 | $20.46 | 874 |
| 2020-11-12 | $20.51 | $20.65 | $20.51 | $20.65 | $20.58 | 872 |
| 2020-11-11 | $21.00 | $21.00 | $20.51 | $20.75 | $20.68 | 4,696 |
| 2020-11-10 | $21.00 | $21.00 | $20.40 | $20.97 | $20.90 | 2,811 |
| 2020-11-09 | $21.05 | $21.16 | $20.97 | $20.97 | $20.90 | 6,810 |
| 2020-11-06 | $20.61 | $21.05 | $20.61 | $20.83 | $20.76 | 1,295 |
| 2020-11-05 | $20.50 | $21.03 | $20.17 | $20.90 | $20.83 | 9,485 |
| 2020-11-04 | $20.38 | $20.90 | $20.35 | $20.47 | $20.40 | 2,161 |
| 2020-11-03 | $21.04 | $21.04 | $20.20 | $20.30 | $20.23 | 3,249 |
| 2020-11-02 | $20.92 | $21.00 | $20.47 | $20.95 | $20.88 | 2,167 |
| 2020-10-30 | $20.74 | $20.83 | $20.51 | $20.65 | $20.59 | 2,153 |
| 2020-10-29 | $20.65 | $20.93 | $20.65 | $20.79 | $20.72 | 6,067 |
| 2020-10-28 | $20.63 | $20.67 | $20.01 | $20.65 | $20.58 | 6,397 |
| 2020-10-27 | $20.65 | $21.32 | $20.65 | $21.10 | $21.03 | 5,702 |
| 2020-10-26 | $20.75 | $20.98 | $20.37 | $20.50 | $20.43 | 11,792 |
| 2020-10-23 | $20.20 | $21.00 | $20.20 | $21.00 | $20.93 | 6,103 |
| 2020-10-22 | $19.91 | $20.60 | $19.79 | $20.20 | $20.14 | 8,402 |
| 2020-10-21 | $19.49 | $20.00 | $19.49 | $19.85 | $19.78 | 12,024 |
| 2020-10-20 | $19.41 | $19.96 | $19.38 | $19.47 | $19.41 | 8,044 |
| 2020-10-19 | $19.50 | $19.60 | $19.20 | $19.31 | $19.25 | 2,296 |
| 2020-10-16 | $19.91 | $19.95 | $19.58 | $19.58 | $19.52 | 2,584 |
| 2020-10-15 | $20.32 | $20.32 | $19.60 | $19.73 | $19.66 | 6,083 |
| 2020-10-14 | $20.50 | $20.70 | $20.17 | $20.35 | $20.28 | 11,185 |
| 2020-10-13 | $21.00 | $21.00 | $20.00 | $20.50 | $20.43 | 11,710 |
| 2020-10-12 | $22.00 | $22.37 | $19.98 | $20.85 | $20.78 | 32,608 |
| 2020-10-09 | $18.47 | $19.49 | $18.32 | $19.49 | $19.43 | 4,914 |
| 2020-10-08 | $18.60 | $18.60 | $18.37 | $18.37 | $18.31 | 2,016 |
| 2020-10-07 | $18.61 | $18.65 | $18.31 | $18.37 | $18.31 | 4,899 |
| 2020-10-06 | $18.92 | $18.92 | $18.23 | $18.49 | $18.43 | 3,070 |
| 2020-10-05 | $18.08 | $18.85 | $17.74 | $18.80 | $18.74 | 12,656 |
| 2020-10-02 | $18.00 | $18.25 | $17.55 | $18.14 | $18.08 | 2,380 |
| 2020-10-01 | $18.01 | $18.29 | $17.93 | $18.29 | $18.23 | 10,985 |
| 2020-09-30 | $17.82 | $18.32 | $17.82 | $17.83 | $17.77 | 3,175 |
| 2020-09-29 | $18.16 | $18.46 | $17.75 | $17.98 | $17.92 | 4,299 |
| 2020-09-28 | $17.42 | $18.49 | $17.42 | $18.19 | $18.13 | 3,938 |
| 2020-09-25 | $17.53 | $17.72 | $17.04 | $17.42 | $17.36 | 7,209 |
| 2020-09-24 | $17.50 | $17.73 | $17.30 | $17.73 | $17.67 | 11,796 |
| 2020-09-23 | $17.50 | $17.64 | $17.49 | $17.50 | $17.44 | 3,314 |
| 2020-09-22 | $17.80 | $17.80 | $17.40 | $17.80 | $17.74 | 4,413 |
| 2020-09-21 | $17.63 | $17.90 | $17.63 | $17.90 | $17.84 | 3,094 |
| 2020-09-18 | $17.33 | $18.00 | $17.33 | $17.93 | $17.87 | 5,383 |
| 2020-09-17 | $17.40 | $17.59 | $17.07 | $17.50 | $17.44 | 7,665 |
| 2020-09-16 | $17.25 | $17.54 | $17.02 | $17.50 | $17.44 | 10,155 |
| 2020-09-15 | $17.36 | $17.50 | $16.65 | $17.44 | $17.38 | 8,042 |
| 2020-09-14 | $17.00 | $17.44 | $17.00 | $17.35 | $17.29 | 5,666 |
| 2020-09-11 | $16.86 | $16.89 | $16.17 | $16.78 | $16.72 | 2,368 |
| 2020-09-10 | $16.00 | $17.01 | $16.00 | $17.00 | $16.94 | 37,725 |
| 2020-09-09 | $15.28 | $16.30 | $15.28 | $16.06 | $16.01 | 17,064 |
| 2020-09-08 | $15.58 | $15.58 | $15.17 | $15.27 | $15.22 | 7,121 |
| 2020-09-04 | $16.09 | $16.09 | $15.38 | $15.91 | $15.86 | 9,094 |
| 2020-09-03 | $15.99 | $16.19 | $15.80 | $15.80 | $15.75 | 10,810 |
| 2020-09-02 | $15.88 | $16.22 | $15.75 | $16.14 | $16.09 | 13,192 |
| 2020-09-01 | $15.86 | $16.38 | $15.86 | $16.02 | $15.97 | 6,199 |
| 2020-08-31 | $15.61 | $16.48 | $15.61 | $15.75 | $15.70 | 34,252 |
| 2020-08-28 | $16.00 | $16.00 | $15.62 | $15.75 | $15.70 | 19,068 |
| 2020-08-27 | $15.74 | $16.00 | $15.74 | $15.79 | $15.74 | 8,586 |
| 2020-08-26 | $15.86 | $16.00 | $15.49 | $16.00 | $15.95 | 19,651 |
| 2020-08-25 | $15.33 | $16.00 | $15.01 | $16.00 | $15.95 | 12,018 |
| 2020-08-24 | $14.92 | $15.21 | $14.80 | $15.20 | $15.15 | 8,257 |
| 2020-08-21 | $14.94 | $15.10 | $14.80 | $15.00 | $14.95 | 10,432 |
| 2020-08-20 | $14.81 | $15.45 | $14.70 | $15.33 | $15.28 | 3,098 |
| 2020-08-19 | $15.38 | $15.38 | $14.76 | $14.98 | $14.93 | 8,663 |
| 2020-08-18 | $15.51 | $15.99 | $15.13 | $15.41 | $15.36 | 21,748 |
| 2020-08-17 | $15.41 | $15.67 | $15.18 | $15.66 | $15.61 | 2,893 |
| 2020-08-14 | $15.90 | $15.98 | $15.10 | $15.37 | $15.32 | 15,512 |
| 2020-08-13 | $16.61 | $16.61 | $15.24 | $15.80 | $15.75 | 20,812 |
| 2020-08-12 | $17.07 | $17.07 | $16.45 | $16.66 | $16.60 | 36,870 |
| 2020-08-11 | $16.43 | $17.26 | $16.33 | $16.94 | $16.88 | 28,920 |
| 2020-08-10 | $15.55 | $16.49 | $15.55 | $16.35 | $16.30 | 20,137 |
| 2020-08-07 | $14.80 | $15.70 | $14.80 | $15.50 | $15.45 | 17,196 |
| 2020-08-06 | $14.99 | $15.00 | $14.48 | $15.00 | $14.95 | 12,443 |
| 2020-08-05 | $14.41 | $14.67 | $14.32 | $14.67 | $14.62 | 24,948 |
| 2020-08-04 | $14.17 | $14.40 | $13.92 | $14.36 | $14.31 | 11,065 |
| 2020-08-03 | $14.15 | $14.38 | $13.52 | $14.35 | $14.30 | 25,054 |
| 2020-07-31 | $14.10 | $14.13 | $14.00 | $14.13 | $14.08 | 23,964 |
| 2020-07-30 | $13.95 | $14.19 | $13.61 | $14.15 | $14.10 | 22,736 |
| 2020-07-29 | $13.15 | $14.50 | $13.15 | $14.20 | $14.15 | 27,825 |
| 2020-07-28 | $12.30 | $13.19 | $12.13 | $13.11 | $13.06 | 33,581 |
| 2020-07-27 | $14.16 | $14.16 | $12.00 | $12.40 | $12.36 | 89,710 |
| 2020-07-24 | $0.73 | $0.73 | $0.66 | $0.69 | $13.84 | 13,438 |
| 2020-07-23 | $0.68 | $0.73 | $0.68 | $0.71 | $14.15 | 18,668 |
| 2020-07-22 | $0.71 | $0.72 | $0.66 | $0.71 | $14.12 | 15,501 |
| 2020-07-21 | $0.68 | $0.72 | $0.64 | $0.70 | $13.95 | 26,157 |
| 2020-07-20 | $0.64 | $0.69 | $0.61 | $0.66 | $13.16 | 37,211 |
| 2020-07-17 | $0.65 | $0.89 | $0.63 | $0.66 | $13.16 | 71,401 |
| 2020-07-16 | $0.62 | $0.66 | $0.62 | $0.65 | $12.96 | 18,973 |
| 2020-07-15 | $0.64 | $0.68 | $0.62 | $0.62 | $12.36 | 9,832 |
| 2020-07-14 | $0.65 | $0.65 | $0.61 | $0.64 | $12.76 | 11,264 |
| 2020-07-13 | $0.70 | $0.70 | $0.66 | $0.66 | $13.16 | 3,277 |
| 2020-07-10 | $0.65 | $0.69 | $0.65 | $0.69 | $13.75 | 2,143 |
| 2020-07-09 | $0.68 | $0.70 | $0.67 | $0.67 | $13.36 | 4,566 |
| 2020-07-08 | $0.72 | $0.74 | $0.68 | $0.70 | $13.95 | 4,869 |
| 2020-07-07 | $0.71 | $0.73 | $0.71 | $0.71 | $14.15 | 3,053 |
| 2020-07-06 | $0.73 | $0.75 | $0.71 | $0.71 | $14.15 | 4,031 |
| 2020-07-02 | $0.74 | $0.80 | $0.73 | $0.74 | $14.75 | 7,066 |
| 2020-07-01 | $0.78 | $0.80 | $0.75 | $0.75 | $14.95 | 5,467 |
| 2020-06-30 | $0.74 | $0.78 | $0.74 | $0.77 | $15.35 | 4,677 |
| 2020-06-29 | $0.77 | $0.78 | $0.73 | $0.74 | $14.76 | 6,345 |
| 2020-06-26 | $0.84 | $0.85 | $0.76 | $0.79 | $15.75 | 7,042 |
| 2020-06-25 | $0.83 | $0.85 | $0.82 | $0.82 | $16.35 | 10,074 |
| 2020-06-24 | $0.83 | $0.85 | $0.82 | $0.83 | $16.55 | 4,328 |
| 2020-06-23 | $0.83 | $0.85 | $0.80 | $0.83 | $16.55 | 6,374 |
| 2020-06-22 | $0.90 | $0.90 | $0.81 | $0.83 | $16.55 | 7,559 |
| 2020-06-19 | $0.87 | $0.91 | $0.85 | $0.90 | $17.94 | 9,303 |
| 2020-06-18 | $0.90 | $0.92 | $0.76 | $0.90 | $17.94 | 16,556 |
| 2020-06-17 | $0.76 | $0.95 | $0.75 | $0.93 | $18.54 | 44,323 |
| 2020-06-16 | $0.82 | $0.82 | $0.78 | $0.79 | $15.75 | 3,714 |
| 2020-06-15 | $0.79 | $0.86 | $0.75 | $0.79 | $15.75 | 8,075 |
| 2020-06-12 | $0.74 | $0.79 | $0.71 | $0.79 | $15.75 | 16,613 |
| 2020-06-11 | $0.69 | $0.71 | $0.62 | $0.71 | $14.15 | 10,119 |
| 2020-06-10 | $0.86 | $0.86 | $0.72 | $0.73 | $14.55 | 13,969 |
| 2020-06-09 | $0.87 | $0.91 | $0.79 | $0.80 | $15.95 | 15,057 |
| 2020-06-08 | $0.77 | $0.84 | $0.74 | $0.79 | $15.75 | 18,318 |
| 2020-06-05 | $0.73 | $0.80 | $0.73 | $0.75 | $14.95 | 9,421 |
| 2020-06-04 | $0.66 | $0.80 | $0.65 | $0.75 | $14.95 | 27,725 |
| 2020-06-03 | $0.65 | $0.66 | $0.60 | $0.65 | $12.96 | 10,454 |
| 2020-06-02 | $0.69 | $0.69 | $0.62 | $0.64 | $12.76 | 6,366 |
| 2020-06-01 | $0.68 | $0.71 | $0.64 | $0.68 | $13.56 | 12,506 |
| 2020-05-29 | $0.59 | $0.70 | $0.56 | $0.67 | $13.36 | 19,919 |
| 2020-05-28 | $0.56 | $0.62 | $0.56 | $0.60 | $11.96 | 9,181 |
| 2020-05-27 | $0.60 | $0.60 | $0.55 | $0.59 | $11.76 | 6,350 |
| 2020-05-26 | $0.55 | $0.60 | $0.52 | $0.59 | $11.76 | 25,318 |
| 2020-05-22 | $0.54 | $0.55 | $0.52 | $0.54 | $10.76 | 5,034 |
| 2020-05-21 | $0.55 | $0.55 | $0.52 | $0.53 | $10.56 | 4,477 |
| 2020-05-20 | $0.55 | $0.56 | $0.53 | $0.54 | $10.76 | 6,223 |
| 2020-05-19 | $0.54 | $0.54 | $0.51 | $0.52 | $10.37 | 4,930 |
| 2020-05-18 | $0.57 | $0.59 | $0.48 | $0.51 | $10.17 | 56,669 |
| 2020-05-15 | $0.57 | $0.59 | $0.54 | $0.58 | $11.56 | 8,518 |
| 2020-05-14 | $0.58 | $0.60 | $0.51 | $0.60 | $11.96 | 19,313 |
| 2020-05-13 | $0.50 | $0.58 | $0.50 | $0.57 | $11.36 | 61,241 |
| 2020-05-12 | $0.54 | $0.58 | $0.49 | $0.50 | $9.97 | 62,515 |
| 2020-05-11 | $0.51 | $0.54 | $0.48 | $0.54 | $10.76 | 10,799 |
| 2020-05-08 | $0.50 | $0.54 | $0.47 | $0.50 | $9.97 | 18,994 |
| 2020-05-07 | $0.55 | $0.56 | $0.47 | $0.51 | $10.17 | 25,958 |
| 2020-05-06 | $0.54 | $0.56 | $0.51 | $0.54 | $10.76 | 17,421 |
| 2020-05-05 | $0.60 | $0.66 | $0.52 | $0.56 | $11.16 | 34,979 |
| 2020-05-04 | $0.56 | $0.61 | $0.56 | $0.59 | $11.76 | 2,969 |
| 2020-05-01 | $0.61 | $0.61 | $0.59 | $0.61 | $12.16 | 1,936 |
| 2020-04-30 | $0.66 | $0.68 | $0.58 | $0.59 | $11.76 | 13,859 |
| 2020-04-29 | $0.62 | $0.68 | $0.60 | $0.64 | $12.76 | 10,102 |
| 2020-04-28 | $0.64 | $0.64 | $0.58 | $0.59 | $11.76 | 2,733 |
| 2020-04-27 | $0.62 | $0.62 | $0.57 | $0.60 | $11.96 | 9,537 |
| 2020-04-24 | $0.58 | $0.63 | $0.58 | $0.60 | $11.94 | 1,850 |
| 2020-04-23 | $0.59 | $0.63 | $0.58 | $0.59 | $11.76 | 4,333 |
| 2020-04-22 | $0.64 | $0.67 | $0.56 | $0.59 | $11.76 | 6,220 |
| 2020-04-21 | $0.61 | $0.63 | $0.57 | $0.59 | $11.76 | 7,203 |
| 2020-04-20 | $0.62 | $0.62 | $0.56 | $0.56 | $11.16 | 8,345 |
| 2020-04-17 | $0.62 | $0.68 | $0.60 | $0.63 | $12.56 | 13,903 |
| 2020-04-16 | $0.70 | $0.72 | $0.65 | $0.66 | $13.16 | 6,045 |
| 2020-04-15 | $0.70 | $0.72 | $0.67 | $0.70 | $13.95 | 5,382 |
| 2020-04-14 | $0.72 | $0.77 | $0.68 | $0.73 | $14.55 | 29,710 |
| 2020-04-13 | $0.62 | $0.82 | $0.60 | $0.65 | $12.96 | 74,287 |
| 2020-04-09 | $0.60 | $0.69 | $0.60 | $0.60 | $11.96 | 32,369 |
| 2020-04-08 | $0.56 | $0.65 | $0.50 | $0.59 | $11.76 | 61,270 |
| 2020-04-07 | $0.53 | $0.57 | $0.45 | $0.45 | $8.97 | 27,703 |
| 2020-04-06 | $0.43 | $0.51 | $0.43 | $0.48 | $9.57 | 23,044 |
| 2020-04-03 | $0.56 | $0.56 | $0.41 | $0.46 | $9.17 | 12,023 |
| 2020-04-02 | $0.51 | $0.55 | $0.50 | $0.53 | $10.56 | 16,545 |
| 2020-04-01 | $0.52 | $0.57 | $0.51 | $0.53 | $10.56 | 11,767 |
| 2020-03-31 | $0.58 | $0.70 | $0.58 | $0.58 | $11.56 | 17,170 |
| 2020-03-30 | $0.58 | $0.78 | $0.55 | $0.57 | $11.36 | 32,446 |
| 2020-03-27 | $0.68 | $0.89 | $0.56 | $0.58 | $11.56 | 43,148 |
| 2020-03-26 | $0.59 | $0.95 | $0.57 | $0.63 | $12.56 | 47,676 |
| 2020-03-25 | $0.47 | $0.72 | $0.47 | $0.54 | $10.76 | 20,739 |
| 2020-03-24 | $0.45 | $0.60 | $0.43 | $0.44 | $8.77 | 26,035 |
| 2020-03-23 | $0.50 | $0.52 | $0.36 | $0.36 | $7.18 | 21,628 |
| 2020-03-20 | $0.70 | $0.73 | $0.45 | $0.45 | $8.97 | 20,121 |
| 2020-03-19 | $0.37 | $0.83 | $0.37 | $0.63 | $12.56 | 35,965 |
| 2020-03-18 | $0.36 | $0.44 | $0.35 | $0.35 | $6.98 | 19,027 |
| 2020-03-17 | $0.58 | $0.68 | $0.35 | $0.35 | $6.98 | 96,209 |
| 2020-03-16 | $0.80 | $0.80 | $0.56 | $0.60 | $11.96 | 33,386 |
| 2020-03-13 | $0.94 | $0.94 | $0.85 | $0.87 | $17.34 | 9,014 |
| 2020-03-12 | $1.02 | $1.03 | $0.83 | $0.87 | $17.34 | 21,458 |
| 2020-03-11 | $1.01 | $1.12 | $1.00 | $1.09 | $21.73 | 10,482 |
| 2020-03-10 | $1.25 | $1.28 | $1.06 | $1.16 | $23.12 | 18,704 |
| 2020-03-09 | $1.59 | $1.59 | $1.23 | $1.23 | $24.52 | 24,503 |
| 2020-03-06 | $1.66 | $1.76 | $1.63 | $1.65 | $32.89 | 8,239 |
| 2020-03-05 | $1.76 | $1.78 | $1.70 | $1.70 | $33.89 | 1,076 |
| 2020-03-04 | $1.74 | $1.78 | $1.70 | $1.75 | $34.88 | 1,850 |
| 2020-03-03 | $1.76 | $1.79 | $1.68 | $1.74 | $34.68 | 6,750 |
| 2020-03-02 | $1.62 | $1.80 | $1.62 | $1.76 | $35.08 | 7,611 |
| 2020-02-28 | $1.77 | $1.81 | $1.58 | $1.66 | $33.09 | 20,665 |
| 2020-02-27 | $1.96 | $2.00 | $1.81 | $1.84 | $36.68 | 8,528 |
| 2020-02-26 | $1.99 | $2.07 | $1.99 | $2.03 | $40.47 | 4,245 |
| 2020-02-25 | $2.01 | $2.03 | $1.95 | $2.03 | $40.47 | 14,133 |
| 2020-02-24 | $2.02 | $2.06 | $2.01 | $2.02 | $40.27 | 2,454 |
| 2020-02-21 | $2.08 | $2.08 | $2.05 | $2.05 | $40.86 | 3,481 |
| 2020-02-20 | $2.08 | $2.09 | $2.05 | $2.08 | $41.46 | 4,570 |
| 2020-02-19 | $2.07 | $2.10 | $2.02 | $2.08 | $41.46 | 7,286 |
| 2020-02-18 | $2.12 | $2.14 | $2.05 | $2.05 | $40.86 | 3,073 |
| 2020-02-14 | $2.12 | $2.17 | $2.04 | $2.12 | $42.26 | 8,611 |
| 2020-02-13 | $2.14 | $2.17 | $2.10 | $2.11 | $42.06 | 3,071 |
| 2020-02-12 | $2.11 | $2.17 | $2.07 | $2.15 | $42.86 | 9,030 |
| 2020-02-11 | $2.18 | $2.20 | $2.08 | $2.10 | $41.86 | 12,010 |
| 2020-02-10 | $2.01 | $2.10 | $2.01 | $2.10 | $41.86 | 2,880 |
| 2020-02-07 | $2.08 | $2.10 | $2.04 | $2.04 | $40.67 | 1,418 |
| 2020-02-06 | $2.09 | $2.11 | $2.07 | $2.10 | $41.86 | 4,840 |
| 2020-02-05 | $2.09 | $2.14 | $2.08 | $2.10 | $41.86 | 11,119 |
| 2020-02-04 | $2.16 | $2.18 | $2.04 | $2.09 | $41.66 | 10,987 |
| 2020-02-03 | $2.15 | $2.15 | $2.12 | $2.15 | $42.86 | 1,506 |
| 2020-01-31 | $2.16 | $2.17 | $2.13 | $2.15 | $42.86 | 4,575 |
| 2020-01-30 | $2.16 | $2.20 | $2.15 | $2.18 | $43.46 | 6,996 |
| 2020-01-29 | $2.14 | $2.16 | $2.11 | $2.16 | $43.06 | 1,994 |
| 2020-01-28 | $2.13 | $2.17 | $2.11 | $2.16 | $43.06 | 2,617 |
| 2020-01-27 | $2.12 | $2.17 | $2.11 | $2.16 | $43.06 | 4,856 |
| 2020-01-24 | $2.20 | $2.20 | $2.17 | $2.18 | $43.46 | 2,200 |
| 2020-01-23 | $2.19 | $2.20 | $2.17 | $2.19 | $43.66 | 10,295 |
| 2020-01-22 | $2.18 | $2.20 | $2.16 | $2.19 | $43.66 | 10,082 |
| 2020-01-21 | $2.20 | $2.21 | $2.17 | $2.19 | $43.66 | 4,531 |
| 2020-01-17 | $2.19 | $2.22 | $2.19 | $2.21 | $44.05 | 5,210 |
| 2020-01-16 | $2.19 | $2.24 | $2.17 | $2.19 | $43.66 | 11,192 |
| 2020-01-15 | $2.22 | $2.26 | $2.20 | $2.25 | $44.85 | 6,456 |
| 2020-01-14 | $2.22 | $2.25 | $2.22 | $2.23 | $44.45 | 2,182 |
| 2020-01-13 | $2.21 | $2.23 | $2.20 | $2.22 | $44.25 | 2,171 |
| 2020-01-10 | $2.18 | $2.24 | $2.17 | $2.21 | $44.05 | 3,823 |
| 2020-01-09 | $2.21 | $2.21 | $2.17 | $2.19 | $43.66 | 5,127 |
| 2020-01-08 | $2.16 | $2.23 | $2.16 | $2.19 | $43.66 | 4,091 |
| 2020-01-07 | $2.15 | $2.19 | $2.14 | $2.15 | $42.86 | 5,613 |
| 2020-01-06 | $2.14 | $2.20 | $2.11 | $2.15 | $42.86 | 8,913 |
| 2020-01-03 | $2.16 | $2.18 | $2.14 | $2.15 | $42.86 | 3,822 |
| 2020-01-02 | $2.18 | $2.22 | $2.16 | $2.17 | $43.26 | 3,236 |
| 2019-12-31 | $2.23 | $2.23 | $2.16 | $2.18 | $43.46 | 20,660 |
| 2019-12-30 | $2.15 | $2.28 | $2.15 | $2.27 | $45.25 | 34,121 |
| 2019-12-27 | $2.16 | $2.19 | $2.12 | $2.19 | $43.66 | 17,433 |
| 2019-12-26 | $2.11 | $2.18 | $2.07 | $2.16 | $43.06 | 18,035 |
| 2019-12-24 | $2.09 | $2.14 | $2.06 | $2.08 | $41.46 | 4,831 |
| 2019-12-23 | $2.15 | $2.19 | $2.07 | $2.10 | $41.86 | 23,688 |
| 2019-12-20 | $2.17 | $2.19 | $2.13 | $2.18 | $43.46 | 5,816 |
| 2019-12-19 | $2.12 | $2.19 | $2.11 | $2.19 | $43.66 | 14,135 |
| 2019-12-18 | $2.13 | $2.17 | $2.07 | $2.12 | $42.26 | 12,416 |
| 2019-12-17 | $2.13 | $2.16 | $2.10 | $2.14 | $42.66 | 36,285 |
| 2019-12-16 | $2.18 | $2.20 | $2.05 | $2.15 | $42.86 | 20,876 |
| 2019-12-13 | $2.13 | $2.19 | $2.06 | $2.15 | $42.86 | 14,470 |
| 2019-12-12 | $2.18 | $2.19 | $2.13 | $2.14 | $42.66 | 7,600 |
| 2019-12-11 | $2.23 | $2.24 | $2.19 | $2.19 | $43.66 | 5,978 |
| 2019-12-10 | $2.17 | $2.27 | $2.17 | $2.23 | $44.45 | 5,135 |
| 2019-12-09 | $2.25 | $2.27 | $2.16 | $2.17 | $43.26 | 9,051 |
| 2019-12-06 | $2.20 | $2.26 | $2.20 | $2.25 | $44.85 | 7,313 |
| 2019-12-05 | $2.20 | $2.25 | $2.18 | $2.22 | $44.25 | 5,781 |
| 2019-12-04 | $2.17 | $2.26 | $2.16 | $2.23 | $44.45 | 5,187 |
| 2019-12-03 | $2.17 | $2.22 | $2.15 | $2.17 | $43.26 | 8,387 |
| 2019-12-02 | $2.17 | $2.20 | $2.10 | $2.20 | $43.85 | 22,120 |
| 2019-11-29 | $2.12 | $2.19 | $2.12 | $2.18 | $43.46 | 3,002 |
| 2019-11-27 | $2.08 | $2.14 | $2.08 | $2.13 | $42.46 | 3,988 |
| 2019-11-26 | $2.05 | $2.12 | $2.05 | $2.11 | $42.06 | 17,218 |
| 2019-11-25 | $2.03 | $2.11 | $2.03 | $2.06 | $40.06 | 7,308 |
| 2019-11-22 | $1.99 | $2.06 | $1.99 | $2.05 | $39.86 | 4,623 |
| 2019-11-21 | $1.98 | $2.02 | $1.95 | $2.02 | $39.28 | 4,997 |
| 2019-11-20 | $1.95 | $2.02 | $1.95 | $1.96 | $38.11 | 6,553 |
| 2019-11-19 | $1.95 | $1.99 | $1.86 | $1.98 | $38.50 | 10,323 |
| 2019-11-18 | $1.94 | $1.98 | $1.87 | $1.93 | $37.53 | 10,789 |
| 2019-11-15 | $1.99 | $2.01 | $1.94 | $1.95 | $37.92 | 7,784 |
| 2019-11-14 | $2.02 | $2.11 | $2.02 | $2.02 | $39.28 | 23,314 |
| 2019-11-13 | $2.04 | $2.06 | $2.02 | $2.03 | $39.47 | 2,860 |
| 2019-11-12 | $1.96 | $2.09 | $1.96 | $2.08 | $40.45 | 8,695 |
| 2019-11-11 | $2.00 | $2.03 | $1.97 | $1.98 | $38.50 | 9,764 |
| 2019-11-08 | $2.09 | $2.09 | $2.03 | $2.04 | $39.67 | 6,649 |
| 2019-11-07 | $2.11 | $2.14 | $2.03 | $2.07 | $40.25 | 9,806 |
| 2019-11-06 | $2.12 | $2.16 | $2.10 | $2.12 | $41.22 | 5,369 |
| 2019-11-05 | $2.12 | $2.17 | $2.11 | $2.12 | $41.22 | 5,725 |
| 2019-11-04 | $2.18 | $2.19 | $2.13 | $2.14 | $41.61 | 5,962 |
| 2019-11-01 | $2.19 | $2.19 | $2.15 | $2.18 | $42.39 | 13,410 |
| 2019-10-31 | $2.17 | $2.22 | $2.17 | $2.19 | $42.59 | 28,364 |
| 2019-10-30 | $2.16 | $2.22 | $2.15 | $2.17 | $42.20 | 7,924 |
| 2019-10-29 | $2.11 | $2.21 | $2.11 | $2.17 | $42.20 | 14,686 |
| 2019-10-28 | $2.15 | $2.22 | $2.11 | $2.12 | $41.22 | 12,272 |
| 2019-10-25 | $2.02 | $2.16 | $1.99 | $2.15 | $41.81 | 29,126 |
| 2019-10-24 | $2.09 | $2.09 | $1.94 | $2.00 | $38.89 | 17,891 |
| 2019-10-23 | $2.09 | $2.16 | $2.08 | $2.09 | $40.64 | 15,887 |
| 2019-10-22 | $2.13 | $2.17 | $2.06 | $2.08 | $40.45 | 7,500 |
| 2019-10-21 | $2.25 | $2.31 | $2.12 | $2.12 | $41.22 | 9,206 |
| 2019-10-18 | $2.37 | $2.37 | $2.22 | $2.24 | $43.56 | 12,414 |
| 2019-10-17 | $2.43 | $2.45 | $2.38 | $2.38 | $46.28 | 4,092 |
| 2019-10-16 | $2.49 | $2.51 | $2.39 | $2.39 | $46.47 | 3,437 |
| 2019-10-15 | $2.53 | $2.61 | $2.48 | $2.49 | $48.42 | 7,438 |
| 2019-10-14 | $2.57 | $2.59 | $2.49 | $2.55 | $49.59 | 15,796 |
| 2019-10-11 | $2.60 | $2.65 | $2.57 | $2.63 | $51.14 | 3,664 |
| 2019-10-10 | $2.59 | $2.61 | $2.56 | $2.60 | $50.56 | 9,235 |
| 2019-10-09 | $2.52 | $2.62 | $2.52 | $2.58 | $50.17 | 4,640 |
| 2019-10-08 | $2.47 | $2.54 | $2.47 | $2.52 | $49.00 | 5,684 |
| 2019-10-07 | $2.48 | $2.54 | $2.47 | $2.53 | $49.20 | 5,415 |
| 2019-10-04 | $2.48 | $2.53 | $2.48 | $2.50 | $48.61 | 3,756 |
| 2019-10-03 | $2.45 | $2.50 | $2.45 | $2.50 | $48.61 | 2,497 |
| 2019-10-02 | $2.50 | $2.51 | $2.46 | $2.48 | $48.22 | 4,551 |
| 2019-10-01 | $2.60 | $2.65 | $2.51 | $2.51 | $48.81 | 3,792 |
| 2019-09-30 | $2.62 | $2.70 | $2.59 | $2.59 | $50.36 | 5,712 |
| 2019-09-27 | $2.58 | $2.66 | $2.58 | $2.64 | $51.34 | 4,925 |
| 2019-09-26 | $2.64 | $2.66 | $2.57 | $2.61 | $50.75 | 6,610 |
| 2019-09-25 | $2.65 | $2.69 | $2.59 | $2.64 | $51.34 | 4,794 |
| 2019-09-24 | $2.63 | $2.67 | $2.57 | $2.66 | $51.72 | 6,169 |
| 2019-09-23 | $2.62 | $2.68 | $2.62 | $2.66 | $51.72 | 2,950 |
| 2019-09-20 | $2.67 | $2.70 | $2.59 | $2.62 | $50.95 | 22,898 |
| 2019-09-19 | $2.69 | $2.71 | $2.62 | $2.67 | $51.92 | 4,560 |
| 2019-09-18 | $2.70 | $2.73 | $2.65 | $2.69 | $52.31 | 5,004 |
| 2019-09-17 | $2.77 | $2.77 | $2.67 | $2.70 | $52.50 | 5,348 |
| 2019-09-16 | $2.71 | $2.76 | $2.70 | $2.75 | $53.47 | 8,472 |
| 2019-09-13 | $2.61 | $2.73 | $2.61 | $2.71 | $52.70 | 7,342 |
| 2019-09-12 | $2.57 | $2.63 | $2.54 | $2.61 | $50.75 | 4,344 |
| 2019-09-11 | $2.54 | $2.58 | $2.54 | $2.58 | $50.17 | 6,672 |
| 2019-09-10 | $2.62 | $2.62 | $2.54 | $2.58 | $50.17 | 5,330 |
| 2019-09-09 | $2.63 | $2.63 | $2.55 | $2.63 | $51.14 | 3,567 |
| 2019-09-06 | $2.58 | $2.66 | $2.51 | $2.66 | $51.72 | 3,617 |
| 2019-09-05 | $2.61 | $2.61 | $2.53 | $2.59 | $50.36 | 1,845 |
| 2019-09-04 | $2.60 | $2.60 | $2.56 | $2.60 | $50.56 | 3,524 |
| 2019-09-03 | $2.55 | $2.59 | $2.53 | $2.59 | $50.36 | 2,871 |
| 2019-08-30 | $2.57 | $2.62 | $2.53 | $2.57 | $49.97 | 5,085 |
| 2019-08-29 | $2.56 | $2.60 | $2.55 | $2.58 | $50.17 | 2,471 |
| 2019-08-28 | $2.57 | $2.57 | $2.50 | $2.57 | $49.97 | 5,081 |
| 2019-08-27 | $2.53 | $2.58 | $2.41 | $2.58 | $50.17 | 6,178 |
| 2019-08-26 | $2.59 | $2.60 | $2.51 | $2.53 | $49.20 | 3,836 |
| 2019-08-23 | $2.56 | $2.62 | $2.56 | $2.58 | $50.17 | 2,011 |
| 2019-08-22 | $2.61 | $2.64 | $2.51 | $2.58 | $50.17 | 4,440 |
| 2019-08-21 | $2.64 | $2.66 | $2.62 | $2.63 | $51.14 | 981 |
| 2019-08-20 | $2.58 | $2.68 | $2.57 | $2.66 | $51.72 | 2,899 |
| 2019-08-19 | $2.57 | $2.65 | $2.49 | $2.61 | $50.75 | 7,304 |
| 2019-08-16 | $2.55 | $2.61 | $2.49 | $2.58 | $50.17 | 10,504 |
| 2019-08-15 | $2.63 | $2.65 | $2.55 | $2.55 | $49.59 | 6,936 |
| 2019-08-14 | $2.59 | $2.67 | $2.55 | $2.67 | $51.92 | 5,724 |
| 2019-08-13 | $2.63 | $2.70 | $2.58 | $2.65 | $51.53 | 4,986 |
| 2019-08-12 | $2.69 | $2.69 | $2.55 | $2.68 | $52.11 | 5,220 |
| 2019-08-09 | $2.72 | $2.73 | $2.62 | $2.71 | $52.70 | 10,487 |
| 2019-08-08 | $2.68 | $2.79 | $2.64 | $2.77 | $53.86 | 4,968 |
| 2019-08-07 | $2.73 | $2.73 | $2.63 | $2.70 | $52.50 | 6,655 |
| 2019-08-06 | $2.73 | $2.81 | $2.73 | $2.74 | $53.28 | 3,179 |
| 2019-08-05 | $2.80 | $2.82 | $2.71 | $2.73 | $53.09 | 4,324 |
| 2019-08-02 | $2.80 | $2.80 | $2.74 | $2.78 | $54.06 | 2,174 |
| 2019-08-01 | $2.80 | $2.81 | $2.73 | $2.81 | $54.64 | 5,206 |
| 2019-07-31 | $2.79 | $2.80 | $2.73 | $2.80 | $54.45 | 5,083 |
| 2019-07-30 | $2.74 | $2.79 | $2.64 | $2.79 | $54.25 | 8,305 |
| 2019-07-29 | $2.68 | $2.82 | $2.68 | $2.76 | $53.67 | 19,768 |
| 2019-07-26 | $2.34 | $2.40 | $2.30 | $2.33 | $45.31 | 1,991 |
| 2019-07-25 | $2.37 | $2.44 | $2.29 | $2.34 | $45.50 | 2,963 |
| 2019-07-24 | $2.39 | $2.39 | $2.36 | $2.37 | $46.09 | 2,716 |
| 2019-07-23 | $2.46 | $2.46 | $2.35 | $2.39 | $46.47 | 3,262 |
| 2019-07-22 | $2.47 | $2.48 | $2.42 | $2.48 | $48.22 | 2,020 |
| 2019-07-19 | $2.44 | $2.50 | $2.42 | $2.48 | $48.22 | 2,798 |
| 2019-07-18 | $2.47 | $2.49 | $2.42 | $2.44 | $47.45 | 3,023 |
| 2019-07-17 | $2.48 | $2.49 | $2.40 | $2.47 | $48.03 | 2,585 |
| 2019-07-16 | $2.53 | $2.53 | $2.45 | $2.48 | $48.22 | 3,132 |
| 2019-07-15 | $2.50 | $2.55 | $2.50 | $2.53 | $49.20 | 1,537 |
| 2019-07-12 | $2.53 | $2.55 | $2.49 | $2.50 | $48.61 | 4,731 |
| 2019-07-11 | $2.55 | $2.58 | $2.49 | $2.54 | $49.39 | 4,897 |
| 2019-07-10 | $2.54 | $2.57 | $2.52 | $2.56 | $49.78 | 2,530 |
| 2019-07-09 | $2.41 | $2.56 | $2.37 | $2.53 | $49.20 | 7,649 |
| 2019-07-08 | $2.37 | $2.42 | $2.31 | $2.41 | $46.86 | 4,364 |
| 2019-07-05 | $2.24 | $2.39 | $2.24 | $2.39 | $46.47 | 5,252 |
| 2019-07-03 | $2.27 | $2.29 | $2.21 | $2.24 | $43.56 | 2,482 |
| 2019-07-02 | $2.33 | $2.35 | $2.24 | $2.29 | $44.53 | 1,480 |
| 2019-07-01 | $2.42 | $2.42 | $2.29 | $2.34 | $45.50 | 5,333 |
| 2019-06-28 | $2.25 | $2.34 | $2.19 | $2.34 | $45.50 | 21,527 |
| 2019-06-27 | $2.22 | $2.29 | $2.19 | $2.20 | $42.78 | 7,908 |
| 2019-06-26 | $2.26 | $2.29 | $2.21 | $2.24 | $43.56 | 7,920 |
| 2019-06-25 | $2.32 | $2.34 | $2.27 | $2.28 | $44.34 | 6,605 |
| 2019-06-24 | $2.39 | $2.39 | $2.32 | $2.34 | $45.50 | 3,672 |
| 2019-06-21 | $2.37 | $2.42 | $2.36 | $2.39 | $46.47 | 3,195 |
| 2019-06-20 | $2.43 | $2.53 | $2.37 | $2.38 | $46.28 | 7,026 |
| 2019-06-19 | $2.51 | $2.55 | $2.42 | $2.43 | $47.25 | 3,373 |
| 2019-06-18 | $2.52 | $2.56 | $2.50 | $2.52 | $49.00 | 3,606 |
| 2019-06-17 | $2.46 | $2.55 | $2.45 | $2.53 | $49.20 | 9,615 |
| 2019-06-14 | $2.49 | $2.53 | $2.44 | $2.48 | $48.22 | 4,230 |
| 2019-06-13 | $2.53 | $2.58 | $2.41 | $2.50 | $48.61 | 9,512 |
| 2019-06-12 | $2.53 | $2.53 | $2.50 | $2.53 | $49.20 | 1,237 |
| 2019-06-11 | $2.58 | $2.62 | $2.52 | $2.54 | $49.39 | 2,230 |
| 2019-06-10 | $2.52 | $2.62 | $2.48 | $2.58 | $50.17 | 6,422 |
| 2019-06-07 | $2.63 | $2.63 | $2.47 | $2.54 | $49.39 | 11,651 |
| 2019-06-06 | $2.64 | $2.68 | $2.60 | $2.65 | $51.53 | 4,280 |
| 2019-06-05 | $2.80 | $2.81 | $2.60 | $2.62 | $50.95 | 9,556 |
| 2019-06-04 | $2.75 | $2.83 | $2.70 | $2.83 | $55.03 | 3,871 |
| 2019-06-03 | $2.78 | $2.81 | $2.67 | $2.76 | $53.67 | 1,875 |
| 2019-05-31 | $2.66 | $2.78 | $2.63 | $2.78 | $54.06 | 5,027 |
| 2019-05-30 | $2.70 | $2.77 | $2.66 | $2.69 | $52.31 | 3,924 |
| 2019-05-29 | $2.71 | $2.78 | $2.71 | $2.71 | $52.70 | 2,097 |
| 2019-05-28 | $2.82 | $2.82 | $2.73 | $2.74 | $53.28 | 2,413 |
| 2019-05-24 | $2.71 | $2.83 | $2.69 | $2.82 | $54.84 | 7,138 |
| 2019-05-23 | $2.77 | $2.81 | $2.60 | $2.70 | $52.50 | 17,676 |
| 2019-05-22 | $2.82 | $2.86 | $2.78 | $2.81 | $54.64 | 4,443 |
| 2019-05-21 | $2.90 | $2.90 | $2.78 | $2.85 | $55.42 | 4,561 |
| 2019-05-20 | $3.00 | $3.06 | $2.83 | $2.90 | $56.39 | 6,784 |
| 2019-05-17 | $2.98 | $3.04 | $2.96 | $3.00 | $58.34 | 3,415 |
| 2019-05-16 | $3.04 | $3.06 | $2.98 | $2.98 | $57.95 | 5,854 |
| 2019-05-15 | $3.05 | $3.14 | $3.02 | $3.05 | $59.31 | 5,075 |
| 2019-05-14 | $2.99 | $3.12 | $2.99 | $3.05 | $59.31 | 5,848 |
| 2019-05-13 | $3.13 | $3.13 | $2.97 | $2.97 | $57.75 | 10,712 |
| 2019-05-10 | $3.25 | $3.25 | $3.18 | $3.22 | $62.61 | 3,207 |
| 2019-05-09 | $3.23 | $3.25 | $3.12 | $3.24 | $63.00 | 3,459 |
| 2019-05-08 | $3.22 | $3.25 | $3.22 | $3.23 | $62.81 | 1,953 |
| 2019-05-07 | $3.30 | $3.31 | $3.22 | $3.25 | $63.20 | 8,910 |
| 2019-05-06 | $3.28 | $3.34 | $3.28 | $3.29 | $63.98 | 4,233 |
| 2019-05-03 | $3.30 | $3.33 | $3.30 | $3.31 | $64.36 | 2,136 |
| 2019-05-02 | $3.28 | $3.34 | $3.28 | $3.30 | $64.17 | 2,659 |
| 2019-05-01 | $3.33 | $3.35 | $3.30 | $3.31 | $64.36 | 3,680 |
| 2019-04-30 | $3.30 | $3.37 | $3.28 | $3.35 | $65.14 | 7,692 |
| 2019-04-29 | $3.33 | $3.38 | $3.30 | $3.34 | $64.95 | 4,322 |
| 2019-04-26 | $3.29 | $3.35 | $3.29 | $3.33 | $64.75 | 2,920 |
| 2019-04-25 | $3.31 | $3.33 | $3.28 | $3.30 | $64.17 | 2,879 |
| 2019-04-24 | $3.35 | $3.40 | $3.31 | $3.31 | $64.36 | 5,707 |
| 2019-04-23 | $3.35 | $3.40 | $3.33 | $3.37 | $65.53 | 4,757 |
| 2019-04-22 | $3.41 | $3.45 | $3.34 | $3.38 | $65.73 | 6,498 |
| 2019-04-18 | $3.37 | $3.49 | $3.37 | $3.45 | $67.09 | 6,182 |
| 2019-04-17 | $3.27 | $3.42 | $3.24 | $3.40 | $66.11 | 9,343 |
| 2019-04-16 | $3.22 | $3.35 | $3.20 | $3.29 | $63.98 | 16,615 |
| 2019-04-15 | $3.11 | $3.12 | $3.10 | $3.11 | $60.48 | 2,971 |
| 2019-04-12 | $3.16 | $3.19 | $3.11 | $3.12 | $60.67 | 2,224 |
| 2019-04-11 | $3.18 | $3.19 | $3.12 | $3.17 | $61.64 | 5,474 |
| 2019-04-10 | $3.18 | $3.20 | $3.15 | $3.17 | $61.64 | 3,004 |
| 2019-04-09 | $3.10 | $3.21 | $3.08 | $3.17 | $61.64 | 6,233 |
| 2019-04-08 | $3.18 | $3.18 | $3.08 | $3.11 | $60.48 | 5,615 |
| 2019-04-05 | $3.17 | $3.27 | $3.15 | $3.20 | $62.23 | 5,880 |
| 2019-04-04 | $3.08 | $3.20 | $3.08 | $3.18 | $61.84 | 9,632 |
| 2019-04-03 | $3.11 | $3.18 | $3.07 | $3.10 | $60.28 | 13,466 |
| 2019-04-02 | $3.14 | $3.20 | $3.10 | $3.12 | $60.67 | 6,289 |
| 2019-04-01 | $3.14 | $3.18 | $3.12 | $3.17 | $61.64 | 7,049 |
| 2019-03-29 | $3.21 | $3.24 | $3.11 | $3.11 | $60.48 | 6,991 |
| 2019-03-28 | $3.20 | $3.25 | $3.19 | $3.20 | $62.23 | 5,686 |
| 2019-03-27 | $3.21 | $3.23 | $3.17 | $3.21 | $62.42 | 5,360 |
| 2019-03-26 | $3.22 | $3.26 | $3.17 | $3.21 | $62.42 | 3,311 |
| 2019-03-25 | $3.24 | $3.27 | $3.22 | $3.22 | $62.61 | 4,378 |
| 2019-03-22 | $3.21 | $3.25 | $3.19 | $3.24 | $63.00 | 4,110 |
| 2019-03-21 | $3.15 | $3.25 | $3.14 | $3.21 | $62.42 | 12,691 |
| 2019-03-20 | $3.17 | $3.20 | $3.13 | $3.19 | $62.03 | 3,971 |
| 2019-03-19 | $3.20 | $3.20 | $3.13 | $3.15 | $61.25 | 2,743 |
| 2019-03-18 | $3.18 | $3.22 | $3.11 | $3.20 | $62.23 | 4,261 |
| 2019-03-15 | $3.21 | $3.21 | $3.09 | $3.20 | $62.23 | 7,492 |
| 2019-03-14 | $3.19 | $3.24 | $3.11 | $3.22 | $62.61 | 4,382 |
| 2019-03-13 | $3.22 | $3.25 | $3.18 | $3.22 | $62.61 | 4,340 |
| 2019-03-12 | $3.25 | $3.27 | $3.18 | $3.22 | $62.61 | 10,436 |
| 2019-03-11 | $3.23 | $3.27 | $3.15 | $3.23 | $62.81 | 2,368 |
| 2019-03-08 | $3.16 | $3.29 | $3.15 | $3.24 | $63.00 | 6,623 |
| 2019-03-07 | $3.06 | $3.26 | $3.06 | $3.16 | $61.45 | 9,452 |
| 2019-03-06 | $3.23 | $3.27 | $3.10 | $3.12 | $60.67 | 6,324 |
| 2019-03-05 | $3.20 | $3.27 | $3.05 | $3.26 | $63.39 | 3,840 |
| 2019-03-04 | $3.32 | $3.33 | $3.15 | $3.22 | $62.61 | 6,013 |
| 2019-03-01 | $3.47 | $3.47 | $3.26 | $3.32 | $64.56 | 3,975 |
| 2019-02-28 | $3.30 | $3.46 | $3.15 | $3.46 | $67.28 | 12,944 |
| 2019-02-27 | $3.58 | $3.58 | $3.29 | $3.29 | $63.98 | 6,235 |
| 2019-02-26 | $3.61 | $3.63 | $3.32 | $3.60 | $70.00 | 15,692 |
| 2019-02-25 | $3.50 | $3.72 | $3.13 | $3.60 | $70.00 | 24,139 |
| 2019-02-22 | $3.06 | $3.56 | $3.06 | $3.51 | $68.25 | 34,483 |
| 2019-02-21 | $3.15 | $3.15 | $3.03 | $3.08 | $59.89 | 2,600 |
| 2019-02-20 | $3.00 | $3.16 | $3.00 | $3.16 | $60.47 | 4,518 |
| 2019-02-19 | $3.04 | $3.05 | $2.97 | $3.03 | $57.98 | 7,975 |
| 2019-02-15 | $3.05 | $3.08 | $3.02 | $3.05 | $58.36 | 4,715 |
| 2019-02-14 | $3.10 | $3.19 | $2.97 | $3.05 | $58.36 | 13,559 |
| 2019-02-13 | $3.16 | $3.17 | $3.08 | $3.12 | $59.70 | 14,809 |
| 2019-02-12 | $3.10 | $3.21 | $3.10 | $3.16 | $60.47 | 25,409 |
| 2019-02-11 | $3.23 | $3.27 | $3.19 | $3.20 | $61.23 | 4,568 |
| 2019-02-08 | $3.34 | $3.34 | $3.21 | $3.23 | $61.81 | 5,093 |
| 2019-02-07 | $3.38 | $3.42 | $3.31 | $3.33 | $63.72 | 8,548 |
| 2019-02-06 | $3.48 | $3.48 | $3.33 | $3.39 | $64.87 | 5,910 |
| 2019-02-05 | $3.46 | $3.48 | $3.29 | $3.44 | $65.82 | 7,635 |
| 2019-02-04 | $3.30 | $3.45 | $3.21 | $3.45 | $66.02 | 20,772 |
| 2019-02-01 | $3.31 | $3.38 | $3.20 | $3.25 | $62.19 | 6,708 |
| 2019-01-31 | $3.15 | $3.37 | $3.14 | $3.34 | $63.91 | 16,713 |
| 2019-01-30 | $3.10 | $3.19 | $3.10 | $3.15 | $60.27 | 7,736 |
| 2019-01-29 | $3.02 | $3.14 | $3.02 | $3.11 | $59.51 | 6,309 |
| 2019-01-28 | $2.99 | $3.04 | $2.95 | $3.03 | $57.98 | 7,356 |
| 2019-01-25 | $2.94 | $2.99 | $2.93 | $2.99 | $57.21 | 3,033 |
| 2019-01-24 | $2.95 | $2.98 | $2.89 | $2.95 | $56.45 | 1,892 |
| 2019-01-23 | $2.88 | $2.98 | $2.85 | $2.95 | $56.45 | 7,078 |
| 2019-01-22 | $2.94 | $2.95 | $2.87 | $2.88 | $55.11 | 3,428 |
| 2019-01-18 | $2.98 | $2.98 | $2.91 | $2.95 | $56.45 | 2,741 |
| 2019-01-17 | $2.92 | $3.00 | $2.84 | $2.99 | $57.21 | 6,182 |
| 2019-01-16 | $2.84 | $2.94 | $2.77 | $2.93 | $56.06 | 6,590 |
| 2019-01-15 | $2.88 | $2.95 | $2.83 | $2.85 | $54.53 | 3,987 |
| 2019-01-14 | $2.82 | $2.90 | $2.82 | $2.88 | $55.11 | 3,726 |
| 2019-01-11 | $2.76 | $2.87 | $2.73 | $2.85 | $54.53 | 9,745 |
| 2019-01-10 | $2.69 | $2.84 | $2.69 | $2.81 | $53.77 | 7,404 |
| 2019-01-09 | $2.82 | $2.85 | $2.66 | $2.69 | $51.47 | 17,931 |
| 2019-01-08 | $2.81 | $2.84 | $2.75 | $2.83 | $54.15 | 8,589 |
| 2019-01-07 | $2.83 | $2.93 | $2.77 | $2.80 | $53.58 | 12,283 |
| 2019-01-04 | $2.66 | $2.79 | $2.63 | $2.79 | $53.39 | 7,722 |
| 2019-01-03 | $2.63 | $2.75 | $2.63 | $2.64 | $50.52 | 6,616 |
| 2019-01-02 | $2.63 | $2.68 | $2.60 | $2.62 | $50.13 | 8,151 |
| 2018-12-31 | $2.78 | $2.80 | $2.61 | $2.66 | $50.90 | 34,629 |
| 2018-12-28 | $2.77 | $2.85 | $2.71 | $2.79 | $53.39 | 16,913 |
| 2018-12-27 | $2.74 | $2.83 | $2.59 | $2.78 | $53.19 | 18,565 |
| 2018-12-26 | $2.97 | $2.99 | $2.77 | $2.77 | $53.00 | 19,520 |
| 2018-12-24 | $3.03 | $3.03 | $2.90 | $2.98 | $57.02 | 6,972 |
| 2018-12-21 | $3.07 | $3.16 | $2.88 | $3.08 | $58.94 | 128,867 |
| 2018-12-20 | $3.19 | $3.23 | $3.01 | $3.07 | $58.74 | 45,131 |
| 2018-12-19 | $3.08 | $3.23 | $3.03 | $3.18 | $60.85 | 25,309 |
| 2018-12-18 | $3.12 | $3.18 | $3.01 | $3.07 | $58.74 | 28,392 |
| 2018-12-17 | $3.22 | $3.25 | $3.03 | $3.11 | $59.51 | 31,342 |
| 2018-12-14 | $3.25 | $3.29 | $3.20 | $3.22 | $61.61 | 14,780 |
| 2018-12-13 | $3.25 | $3.30 | $3.23 | $3.25 | $62.19 | 14,008 |
| 2018-12-12 | $3.24 | $3.34 | $3.16 | $3.21 | $61.42 | 27,128 |
| 2018-12-11 | $3.31 | $3.33 | $3.20 | $3.24 | $62.00 | 14,460 |
| 2018-12-10 | $3.30 | $3.32 | $3.23 | $3.30 | $63.14 | 12,387 |
| 2018-12-07 | $3.29 | $3.35 | $3.26 | $3.32 | $63.53 | 7,845 |
| 2018-12-06 | $3.26 | $3.34 | $3.25 | $3.28 | $62.76 | 12,139 |
| 2018-12-04 | $3.37 | $3.43 | $3.29 | $3.32 | $63.53 | 17,060 |
| 2018-12-03 | $3.50 | $3.57 | $3.45 | $3.46 | $64.27 | 12,834 |
| 2018-11-30 | $3.51 | $3.60 | $3.44 | $3.48 | $64.64 | 18,850 |
| 2018-11-29 | $3.53 | $3.58 | $3.48 | $3.52 | $65.39 | 11,367 |
| 2018-11-28 | $3.53 | $3.60 | $3.52 | $3.55 | $65.94 | 11,979 |
| 2018-11-27 | $3.52 | $3.56 | $3.48 | $3.52 | $65.39 | 9,441 |
| 2018-11-26 | $3.57 | $3.62 | $3.50 | $3.54 | $65.76 | 12,579 |
| 2018-11-23 | $3.56 | $3.61 | $3.56 | $3.57 | $66.31 | 2,279 |
| 2018-11-21 | $3.55 | $3.60 | $3.51 | $3.57 | $66.31 | 9,664 |
| 2018-11-20 | $3.45 | $3.56 | $3.45 | $3.55 | $65.94 | 8,158 |
| 2018-11-19 | $3.46 | $3.50 | $3.46 | $3.46 | $64.27 | 5,146 |
| 2018-11-16 | $3.52 | $3.56 | $3.42 | $3.47 | $64.46 | 8,545 |
| 2018-11-15 | $3.60 | $3.60 | $3.53 | $3.55 | $65.94 | 2,835 |
| 2018-11-14 | $3.50 | $3.62 | $3.48 | $3.60 | $66.87 | 9,665 |
| 2018-11-13 | $3.58 | $3.62 | $3.54 | $3.55 | $65.94 | 6,704 |
| 2018-11-12 | $3.60 | $3.63 | $3.54 | $3.55 | $65.94 | 9,367 |
| 2018-11-09 | $3.60 | $3.67 | $3.60 | $3.60 | $66.87 | 3,213 |
| 2018-11-08 | $3.62 | $3.70 | $3.62 | $3.64 | $67.61 | 6,108 |
| 2018-11-07 | $3.60 | $3.64 | $3.60 | $3.61 | $67.06 | 12,341 |
| 2018-11-06 | $3.61 | $3.66 | $3.59 | $3.60 | $66.87 | 6,607 |
| 2018-11-05 | $3.63 | $3.65 | $3.58 | $3.59 | $66.69 | 12,630 |
| 2018-11-02 | $3.68 | $3.70 | $3.60 | $3.60 | $66.87 | 9,893 |
| 2018-11-01 | $3.66 | $3.71 | $3.66 | $3.69 | $68.54 | 5,724 |
| 2018-10-31 | $3.71 | $3.72 | $3.57 | $3.66 | $67.99 | 12,835 |
| 2018-10-30 | $3.75 | $3.78 | $3.68 | $3.71 | $68.91 | 7,884 |
| 2018-10-29 | $3.71 | $3.79 | $3.71 | $3.74 | $69.47 | 3,584 |
| 2018-10-26 | $3.70 | $3.73 | $3.62 | $3.71 | $68.91 | 12,370 |
| 2018-10-25 | $3.77 | $3.80 | $3.71 | $3.71 | $68.91 | 8,078 |
| 2018-10-24 | $3.76 | $3.77 | $3.73 | $3.76 | $69.84 | 7,408 |
| 2018-10-23 | $3.70 | $3.77 | $3.70 | $3.77 | $70.03 | 4,706 |
| 2018-10-22 | $3.82 | $3.85 | $3.70 | $3.74 | $69.47 | 11,971 |
| 2018-10-19 | $3.81 | $3.85 | $3.72 | $3.84 | $71.33 | 19,516 |
| 2018-10-18 | $3.88 | $3.89 | $3.79 | $3.81 | $70.77 | 9,266 |
| 2018-10-17 | $3.85 | $3.88 | $3.84 | $3.87 | $71.89 | 3,361 |
| 2018-10-16 | $3.83 | $3.90 | $3.83 | $3.86 | $71.70 | 7,065 |
| 2018-10-15 | $3.87 | $3.88 | $3.83 | $3.85 | $71.51 | 3,545 |
| 2018-10-12 | $3.85 | $3.90 | $3.83 | $3.87 | $71.89 | 6,462 |
| 2018-10-11 | $3.85 | $3.90 | $3.82 | $3.85 | $71.51 | 8,710 |
| 2018-10-10 | $3.92 | $3.93 | $3.86 | $3.87 | $71.89 | 9,889 |
| 2018-10-09 | $3.91 | $3.94 | $3.89 | $3.93 | $73.00 | 6,504 |
| 2018-10-08 | $3.93 | $3.95 | $3.90 | $3.94 | $73.19 | 5,669 |
| 2018-10-05 | $3.94 | $3.97 | $3.92 | $3.94 | $73.19 | 5,100 |
| 2018-10-04 | $3.93 | $3.95 | $3.89 | $3.95 | $73.37 | 5,912 |
| 2018-10-03 | $3.90 | $3.95 | $3.88 | $3.91 | $72.63 | 13,919 |
| 2018-10-02 | $3.85 | $3.95 | $3.82 | $3.94 | $73.19 | 7,216 |
| 2018-10-01 | $3.83 | $3.89 | $3.81 | $3.87 | $71.89 | 8,544 |
| 2018-09-28 | $3.90 | $3.94 | $3.82 | $3.82 | $70.96 | 9,689 |
| 2018-09-27 | $3.89 | $3.95 | $3.86 | $3.90 | $72.44 | 8,616 |
| 2018-09-26 | $3.86 | $3.90 | $3.86 | $3.89 | $72.26 | 2,948 |
| 2018-09-25 | $3.88 | $3.95 | $3.82 | $3.85 | $71.51 | 11,725 |
| 2018-09-24 | $3.95 | $3.95 | $3.87 | $3.88 | $72.07 | 10,549 |
| 2018-09-21 | $3.95 | $4.00 | $3.90 | $3.98 | $73.93 | 23,966 |
| 2018-09-20 | $3.93 | $3.98 | $3.86 | $3.96 | $73.56 | 17,712 |
| 2018-09-19 | $3.95 | $3.95 | $3.89 | $3.95 | $73.37 | 6,509 |
| 2018-09-18 | $3.95 | $3.95 | $3.85 | $3.94 | $73.19 | 9,081 |
| 2018-09-17 | $3.89 | $3.95 | $3.89 | $3.94 | $73.19 | 9,176 |
| 2018-09-14 | $3.90 | $3.96 | $3.86 | $3.92 | $72.82 | 13,094 |
| 2018-09-13 | $3.93 | $3.95 | $3.90 | $3.93 | $73.00 | 6,201 |
| 2018-09-12 | $3.90 | $3.98 | $3.90 | $3.93 | $73.00 | 7,034 |
| 2018-09-11 | $3.96 | $3.97 | $3.89 | $3.91 | $72.63 | 8,276 |
| 2018-09-10 | $3.93 | $3.99 | $3.93 | $3.96 | $73.56 | 13,628 |
| 2018-09-07 | $3.95 | $3.98 | $3.92 | $3.93 | $73.00 | 13,716 |
| 2018-09-06 | $3.96 | $3.98 | $3.94 | $3.97 | $73.74 | 5,398 |
| 2018-09-05 | $3.96 | $4.00 | $3.94 | $3.98 | $73.93 | 17,982 |
| 2018-09-04 | $3.92 | $4.00 | $3.90 | $3.96 | $73.56 | 10,359 |
| 2018-08-31 | $4.00 | $4.03 | $3.97 | $4.03 | $73.01 | 18,128 |
| 2018-08-30 | $4.00 | $4.02 | $3.96 | $4.01 | $72.65 | 14,870 |
| 2018-08-29 | $4.00 | $4.03 | $3.96 | $4.01 | $72.65 | 12,270 |
| 2018-08-28 | $3.99 | $4.02 | $3.99 | $4.02 | $72.83 | 16,513 |
| 2018-08-27 | $3.87 | $4.00 | $3.87 | $3.99 | $72.29 | 23,329 |
| 2018-08-24 | $3.81 | $3.90 | $3.79 | $3.88 | $70.30 | 14,266 |
| 2018-08-23 | $3.76 | $3.82 | $3.76 | $3.80 | $68.85 | 38,446 |
| 2018-08-22 | $3.80 | $3.82 | $3.75 | $3.80 | $68.85 | 8,688 |
| 2018-08-21 | $3.79 | $3.83 | $3.79 | $3.80 | $68.85 | 15,260 |
| 2018-08-20 | $3.80 | $3.81 | $3.76 | $3.79 | $68.67 | 24,925 |
| 2018-08-17 | $3.75 | $3.80 | $3.66 | $3.80 | $68.85 | 25,556 |
| 2018-08-16 | $3.80 | $3.80 | $3.75 | $3.79 | $68.67 | 16,582 |
| 2018-08-15 | $3.74 | $3.81 | $3.66 | $3.80 | $68.85 | 18,433 |
| 2018-08-14 | $3.63 | $3.78 | $3.60 | $3.75 | $67.94 | 15,841 |
| 2018-08-13 | $3.63 | $3.64 | $3.59 | $3.63 | $65.77 | 13,708 |
| 2018-08-10 | $3.67 | $3.70 | $3.44 | $3.59 | $65.04 | 79,488 |
| 2018-08-09 | $3.39 | $3.40 | $3.38 | $3.38 | $61.24 | 4,791 |
| 2018-08-08 | $3.38 | $3.41 | $3.38 | $3.39 | $61.42 | 3,414 |
| 2018-08-07 | $3.41 | $3.43 | $3.37 | $3.38 | $61.24 | 13,010 |
| 2018-08-06 | $3.42 | $3.43 | $3.40 | $3.42 | $61.96 | 12,599 |
| 2018-08-03 | $3.42 | $3.45 | $3.41 | $3.41 | $61.78 | 6,082 |
| 2018-08-02 | $3.42 | $3.44 | $3.40 | $3.43 | $62.14 | 5,284 |
| 2018-08-01 | $3.43 | $3.46 | $3.41 | $3.42 | $61.96 | 7,107 |
| 2018-07-31 | $3.45 | $3.48 | $3.41 | $3.45 | $62.51 | 14,892 |
| 2018-07-30 | $3.39 | $3.47 | $3.39 | $3.46 | $62.69 | 13,277 |
| 2018-07-27 | $3.45 | $3.47 | $3.38 | $3.41 | $61.78 | 19,250 |
| 2018-07-26 | $3.42 | $3.45 | $3.42 | $3.44 | $62.33 | 4,651 |
| 2018-07-25 | $3.45 | $3.47 | $3.42 | $3.44 | $62.33 | 5,343 |
| 2018-07-24 | $3.48 | $3.48 | $3.45 | $3.46 | $62.69 | 5,504 |
| 2018-07-23 | $3.44 | $3.49 | $3.44 | $3.47 | $62.87 | 6,332 |
| 2018-07-20 | $3.48 | $3.50 | $3.46 | $3.48 | $63.05 | 7,102 |
| 2018-07-19 | $3.44 | $3.49 | $3.42 | $3.48 | $63.05 | 18,314 |
| 2018-07-18 | $3.37 | $3.43 | $3.37 | $3.42 | $61.96 | 4,247 |
| 2018-07-17 | $3.38 | $3.40 | $3.36 | $3.38 | $61.24 | 13,367 |
| 2018-07-16 | $3.42 | $3.43 | $3.37 | $3.38 | $61.24 | 17,272 |
| 2018-07-13 | $3.42 | $3.47 | $3.41 | $3.42 | $61.96 | 14,013 |
| 2018-07-12 | $3.44 | $3.45 | $3.42 | $3.42 | $61.96 | 7,267 |
| 2018-07-11 | $3.43 | $3.46 | $3.41 | $3.44 | $62.33 | 8,827 |
| 2018-07-10 | $3.46 | $3.47 | $3.43 | $3.44 | $62.33 | 5,818 |
| 2018-07-09 | $3.45 | $3.46 | $3.42 | $3.43 | $62.14 | 7,019 |
| 2018-07-06 | $3.46 | $3.48 | $3.44 | $3.44 | $62.33 | 6,318 |
| 2018-07-05 | $3.48 | $3.50 | $3.45 | $3.46 | $62.69 | 13,470 |
| 2018-07-03 | $3.50 | $3.51 | $3.48 | $3.49 | $63.23 | 1,804 |
| 2018-07-02 | $3.45 | $3.51 | $3.42 | $3.50 | $63.41 | 15,682 |
| 2018-06-29 | $3.50 | $3.52 | $3.47 | $3.47 | $62.87 | 14,505 |
| 2018-06-28 | $3.51 | $3.54 | $3.45 | $3.54 | $64.14 | 9,304 |
| 2018-06-27 | $3.51 | $3.55 | $3.50 | $3.54 | $64.14 | 13,225 |
| 2018-06-26 | $3.50 | $3.52 | $3.46 | $3.52 | $63.77 | 7,372 |
| 2018-06-25 | $3.51 | $3.51 | $3.45 | $3.50 | $63.41 | 18,091 |
| 2018-06-22 | $3.50 | $3.55 | $3.46 | $3.51 | $63.59 | 19,825 |
| 2018-06-21 | $3.44 | $3.51 | $3.43 | $3.50 | $63.41 | 22,778 |
| 2018-06-20 | $3.46 | $3.50 | $3.43 | $3.43 | $62.14 | 7,836 |
| 2018-06-19 | $3.44 | $3.49 | $3.42 | $3.47 | $62.87 | 10,348 |
| 2018-06-18 | $3.41 | $3.45 | $3.40 | $3.43 | $62.14 | 4,226 |
| 2018-06-15 | $3.37 | $3.42 | $3.37 | $3.41 | $61.78 | 8,862 |
| 2018-06-14 | $3.39 | $3.42 | $3.35 | $3.40 | $61.60 | 9,199 |
| 2018-06-13 | $3.38 | $3.40 | $3.37 | $3.39 | $61.42 | 6,362 |
| 2018-06-12 | $3.39 | $3.42 | $3.38 | $3.39 | $61.42 | 8,824 |
| 2018-06-11 | $3.41 | $3.44 | $3.37 | $3.41 | $61.78 | 10,048 |
| 2018-06-08 | $3.42 | $3.42 | $3.36 | $3.41 | $61.78 | 10,593 |
| 2018-06-07 | $3.43 | $3.50 | $3.42 | $3.43 | $62.14 | 14,906 |
| 2018-06-06 | $3.43 | $3.49 | $3.42 | $3.46 | $62.69 | 11,926 |
| 2018-06-05 | $3.52 | $3.52 | $3.42 | $3.44 | $62.33 | 21,757 |
| 2018-06-04 | $3.55 | $3.59 | $3.54 | $3.56 | $62.68 | 15,277 |
| 2018-06-01 | $3.55 | $3.58 | $3.53 | $3.56 | $62.68 | 6,769 |
| 2018-05-31 | $3.56 | $3.58 | $3.52 | $3.54 | $62.33 | 10,034 |
| 2018-05-30 | $3.57 | $3.57 | $3.55 | $3.56 | $62.68 | 5,675 |
| 2018-05-29 | $3.54 | $3.58 | $3.53 | $3.56 | $62.68 | 5,445 |
| 2018-05-25 | $3.54 | $3.56 | $3.52 | $3.54 | $62.33 | 12,919 |
| 2018-05-24 | $3.55 | $3.56 | $3.53 | $3.54 | $62.33 | 4,965 |
| 2018-05-23 | $3.53 | $3.56 | $3.52 | $3.55 | $62.50 | 10,345 |
| 2018-05-22 | $3.60 | $3.60 | $3.55 | $3.55 | $62.50 | 10,139 |
| 2018-05-21 | $3.61 | $3.64 | $3.58 | $3.58 | $63.03 | 11,052 |
| 2018-05-18 | $3.64 | $3.65 | $3.52 | $3.63 | $63.91 | 19,228 |
| 2018-05-17 | $3.65 | $3.68 | $3.61 | $3.65 | $64.26 | 9,186 |
| 2018-05-16 | $3.54 | $3.66 | $3.50 | $3.64 | $64.09 | 15,611 |
| 2018-05-15 | $3.49 | $3.56 | $3.48 | $3.53 | $62.15 | 11,515 |
| 2018-05-14 | $3.55 | $3.55 | $3.48 | $3.50 | $61.62 | 24,951 |
| 2018-05-11 | $3.64 | $3.65 | $3.56 | $3.57 | $62.85 | 19,987 |
| 2018-05-10 | $3.63 | $3.71 | $3.52 | $3.67 | $64.61 | 55,355 |
| 2018-05-09 | $3.90 | $3.95 | $3.65 | $3.69 | $64.97 | 83,214 |
| 2018-05-08 | $4.27 | $4.38 | $4.22 | $4.35 | $76.59 | 23,430 |
| 2018-05-07 | $4.23 | $4.28 | $4.23 | $4.27 | $75.18 | 6,525 |
| 2018-05-04 | $4.25 | $4.27 | $4.24 | $4.24 | $74.65 | 5,682 |
| 2018-05-03 | $4.26 | $4.28 | $4.22 | $4.26 | $75.00 | 11,448 |
| 2018-05-02 | $4.33 | $4.35 | $4.27 | $4.28 | $75.35 | 5,434 |
| 2018-05-01 | $4.35 | $4.36 | $4.32 | $4.33 | $76.23 | 2,285 |
| 2018-04-30 | $4.33 | $4.38 | $4.28 | $4.37 | $76.94 | 8,325 |
| 2018-04-27 | $4.30 | $4.34 | $4.30 | $4.33 | $76.23 | 7,153 |
| 2018-04-26 | $4.25 | $4.33 | $4.25 | $4.32 | $76.06 | 11,696 |
| 2018-04-25 | $4.27 | $4.30 | $4.26 | $4.29 | $75.53 | 7,225 |
| 2018-04-24 | $4.27 | $4.29 | $4.25 | $4.28 | $75.35 | 2,729 |
| 2018-04-23 | $4.26 | $4.30 | $4.23 | $4.25 | $74.83 | 8,675 |
| 2018-04-20 | $4.28 | $4.30 | $4.25 | $4.26 | $75.00 | 6,390 |
| 2018-04-19 | $4.27 | $4.37 | $4.27 | $4.29 | $75.53 | 6,666 |
| 2018-04-18 | $4.29 | $4.32 | $4.27 | $4.29 | $75.53 | 8,487 |
| 2018-04-17 | $4.20 | $4.29 | $4.19 | $4.28 | $75.35 | 13,892 |
| 2018-04-16 | $4.04 | $4.21 | $4.04 | $4.20 | $73.95 | 17,854 |
| 2018-04-13 | $4.07 | $4.08 | $4.00 | $4.04 | $71.13 | 15,250 |
| 2018-04-12 | $4.08 | $4.10 | $4.06 | $4.06 | $71.48 | 4,615 |
| 2018-04-11 | $4.01 | $4.15 | $4.01 | $4.08 | $71.83 | 17,163 |
| 2018-04-10 | $4.10 | $4.12 | $4.02 | $4.04 | $71.13 | 10,089 |
| 2018-04-09 | $4.09 | $4.11 | $4.05 | $4.07 | $71.66 | 6,370 |
| 2018-04-06 | $4.08 | $4.12 | $4.06 | $4.08 | $71.83 | 6,778 |
| 2018-04-05 | $4.06 | $4.12 | $4.05 | $4.10 | $72.18 | 7,022 |
| 2018-04-04 | $4.00 | $4.09 | $4.00 | $4.06 | $71.48 | 6,514 |
| 2018-04-03 | $4.05 | $4.06 | $4.02 | $4.03 | $70.95 | 6,373 |
| 2018-04-02 | $3.97 | $4.06 | $3.97 | $4.05 | $71.30 | 6,562 |
| 2018-03-29 | $4.02 | $4.04 | $3.98 | $3.98 | $70.07 | 18,273 |
| 2018-03-28 | $4.01 | $4.06 | $3.99 | $4.03 | $70.95 | 11,230 |
| 2018-03-27 | $4.04 | $4.04 | $3.99 | $4.01 | $70.60 | 8,880 |
| 2018-03-26 | $4.16 | $4.16 | $4.02 | $4.03 | $70.95 | 13,654 |
| 2018-03-23 | $4.10 | $4.18 | $4.08 | $4.10 | $72.18 | 21,065 |
| 2018-03-22 | $4.05 | $4.10 | $4.05 | $4.07 | $71.66 | 5,999 |
| 2018-03-21 | $4.08 | $4.13 | $4.06 | $4.08 | $71.83 | 6,197 |
| 2018-03-20 | $4.08 | $4.08 | $4.05 | $4.07 | $71.66 | 10,247 |
| 2018-03-19 | $4.01 | $4.06 | $3.99 | $4.05 | $71.30 | 14,190 |
| 2018-03-16 | $4.07 | $4.20 | $3.94 | $3.99 | $70.25 | 56,796 |
| 2018-03-15 | $4.19 | $4.23 | $4.03 | $4.06 | $71.48 | 21,004 |
| 2018-03-14 | $4.20 | $4.26 | $4.15 | $4.19 | $73.77 | 9,513 |
| 2018-03-13 | $4.14 | $4.23 | $4.13 | $4.22 | $74.30 | 11,837 |
| 2018-03-12 | $4.22 | $4.24 | $4.11 | $4.14 | $72.89 | 15,205 |
| 2018-03-09 | $4.40 | $4.40 | $4.20 | $4.23 | $74.47 | 21,416 |
| 2018-03-08 | $4.27 | $4.39 | $4.23 | $4.39 | $77.29 | 16,181 |
| 2018-03-07 | $4.26 | $4.29 | $4.21 | $4.26 | $75.00 | 12,806 |
| 2018-03-06 | $4.19 | $4.33 | $4.18 | $4.28 | $75.35 | 12,707 |
| 2018-03-05 | $4.11 | $4.22 | $4.11 | $4.19 | $73.77 | 14,359 |
| 2018-03-02 | $4.04 | $4.17 | $4.04 | $4.11 | $72.36 | 18,201 |
| 2018-03-01 | $4.12 | $4.13 | $4.05 | $4.06 | $71.48 | 19,318 |
| 2018-02-28 | $4.30 | $4.32 | $4.14 | $4.14 | $72.89 | 30,022 |
| 2018-02-27 | $4.17 | $4.31 | $4.17 | $4.30 | $75.71 | 15,694 |
| 2018-02-26 | $4.11 | $4.19 | $4.05 | $4.18 | $73.59 | 13,509 |
| 2018-02-23 | $4.05 | $4.13 | $4.05 | $4.12 | $72.54 | 13,443 |
| 2018-02-22 | $4.11 | $4.17 | $4.05 | $4.05 | $71.30 | 13,907 |
| 2018-02-21 | $4.07 | $4.19 | $4.07 | $4.14 | $72.89 | 6,512 |
| 2018-02-20 | $4.16 | $4.16 | $4.08 | $4.09 | $72.01 | 17,341 |
| 2018-02-16 | $4.33 | $4.41 | $4.31 | $4.31 | $73.03 | 15,109 |
| 2018-02-15 | $4.35 | $4.37 | $4.33 | $4.33 | $73.36 | 8,612 |
| 2018-02-14 | $4.39 | $4.43 | $4.31 | $4.34 | $73.53 | 20,415 |
| 2018-02-13 | $4.28 | $4.45 | $4.26 | $4.45 | $75.40 | 17,168 |
| 2018-02-12 | $4.21 | $4.33 | $4.21 | $4.28 | $72.52 | 19,086 |
| 2018-02-09 | $4.28 | $4.28 | $4.15 | $4.18 | $70.82 | 46,271 |
| 2018-02-08 | $4.32 | $4.35 | $4.24 | $4.24 | $71.84 | 29,722 |
| 2018-02-07 | $4.50 | $4.55 | $4.31 | $4.36 | $73.87 | 48,802 |
| 2018-02-06 | $4.51 | $4.88 | $4.46 | $4.54 | $76.92 | 41,626 |
| 2018-02-05 | $5.02 | $5.04 | $4.82 | $4.86 | $82.34 | 28,974 |
| 2018-02-02 | $5.11 | $5.13 | $5.03 | $5.04 | $85.39 | 13,099 |
| 2018-02-01 | $5.07 | $5.18 | $5.07 | $5.14 | $87.09 | 9,574 |
| 2018-01-31 | $5.10 | $5.15 | $5.08 | $5.09 | $86.24 | 13,844 |
| 2018-01-30 | $5.15 | $5.17 | $5.08 | $5.09 | $86.24 | 9,999 |
| 2018-01-29 | $5.18 | $5.19 | $5.11 | $5.15 | $87.26 | 16,742 |
| 2018-01-26 | $5.20 | $5.20 | $5.15 | $5.18 | $87.77 | 13,507 |
| 2018-01-25 | $5.25 | $5.25 | $5.20 | $5.20 | $88.10 | 11,195 |
| 2018-01-24 | $5.27 | $5.34 | $5.24 | $5.25 | $88.95 | 12,142 |
| 2018-01-23 | $5.32 | $5.33 | $5.26 | $5.26 | $89.12 | 7,888 |
| 2018-01-22 | $5.28 | $5.36 | $5.27 | $5.32 | $90.14 | 8,450 |
| 2018-01-19 | $5.31 | $5.34 | $5.28 | $5.29 | $89.63 | 4,769 |
| 2018-01-18 | $5.31 | $5.33 | $5.28 | $5.30 | $89.80 | 6,662 |
| 2018-01-17 | $5.35 | $5.38 | $5.28 | $5.30 | $89.80 | 10,778 |
| 2018-01-16 | $5.26 | $5.40 | $5.25 | $5.34 | $90.48 | 19,942 |
| 2018-01-12 | $5.24 | $5.29 | $5.21 | $5.27 | $89.29 | 5,762 |
| 2018-01-11 | $5.15 | $5.24 | $5.15 | $5.23 | $88.61 | 7,145 |
| 2018-01-10 | $5.20 | $5.23 | $5.14 | $5.15 | $87.26 | 9,790 |
| 2018-01-09 | $5.20 | $5.28 | $5.16 | $5.17 | $87.60 | 14,446 |
| 2018-01-08 | $5.23 | $5.26 | $5.21 | $5.22 | $88.44 | 12,679 |
| 2018-01-05 | $5.23 | $5.26 | $5.22 | $5.24 | $88.78 | 8,864 |
| 2018-01-04 | $5.22 | $5.32 | $5.22 | $5.24 | $88.78 | 10,674 |
| 2018-01-03 | $5.32 | $5.33 | $5.22 | $5.22 | $88.44 | 12,776 |
| 2018-01-02 | $5.25 | $5.34 | $5.23 | $5.32 | $90.14 | 7,692 |
| 2017-12-29 | $5.09 | $5.28 | $5.09 | $5.22 | $88.44 | 35,908 |
| 2017-12-28 | $5.20 | $5.24 | $5.09 | $5.09 | $86.24 | 54,313 |
| 2017-12-27 | $5.28 | $5.33 | $5.23 | $5.24 | $88.78 | 19,951 |
| 2017-12-26 | $5.39 | $5.42 | $5.27 | $5.29 | $89.63 | 19,698 |
| 2017-12-22 | $5.45 | $5.47 | $5.30 | $5.39 | $91.32 | 64,204 |
| 2017-12-21 | $5.32 | $5.48 | $5.26 | $5.46 | $92.51 | 33,660 |
| 2017-12-20 | $5.34 | $5.38 | $5.26 | $5.29 | $89.63 | 18,701 |
| 2017-12-19 | $5.27 | $5.34 | $5.24 | $5.30 | $89.80 | 26,374 |
| 2017-12-18 | $5.45 | $5.50 | $5.28 | $5.28 | $89.46 | 24,752 |
| 2017-12-15 | $5.38 | $5.45 | $5.32 | $5.44 | $92.17 | 24,604 |
| 2017-12-14 | $5.40 | $5.42 | $5.37 | $5.38 | $91.15 | 14,807 |
| 2017-12-13 | $5.37 | $5.43 | $5.35 | $5.42 | $91.83 | 12,182 |
| 2017-12-12 | $5.43 | $5.44 | $5.38 | $5.40 | $91.49 | 18,234 |
| 2017-12-11 | $5.61 | $5.61 | $5.43 | $5.43 | $92.00 | 28,953 |
| 2017-12-08 | $5.62 | $5.68 | $5.53 | $5.66 | $95.90 | 25,952 |
| 2017-12-07 | $5.60 | $5.69 | $5.46 | $5.63 | $95.39 | 35,177 |
| 2017-12-06 | $5.76 | $5.76 | $5.73 | $5.75 | $97.42 | 11,852 |
| 2017-12-05 | $5.78 | $5.79 | $5.72 | $5.77 | $97.76 | 11,324 |
| 2017-12-04 | $5.79 | $5.81 | $5.75 | $5.79 | $98.10 | 12,478 |
| 2017-12-01 | $5.79 | $5.82 | $5.66 | $5.76 | $97.59 | 15,748 |
| 2017-11-30 | $5.82 | $5.85 | $5.79 | $5.82 | $98.61 | 17,362 |
| 2017-11-29 | $5.79 | $5.88 | $5.78 | $5.84 | $98.95 | 11,800 |
| 2017-11-28 | $5.79 | $5.84 | $5.77 | $5.81 | $98.44 | 12,046 |
| 2017-11-27 | $5.76 | $5.79 | $5.73 | $5.77 | $97.76 | 15,954 |
| 2017-11-24 | $5.76 | $5.79 | $5.73 | $5.78 | $97.93 | 5,984 |
| 2017-11-22 | $5.70 | $5.79 | $5.68 | $5.79 | $98.10 | 25,932 |
| 2017-11-21 | $5.66 | $5.74 | $5.54 | $5.73 | $97.08 | 25,314 |
| 2017-11-20 | $5.77 | $5.80 | $5.70 | $5.74 | $94.61 | 22,238 |
| 2017-11-17 | $5.75 | $5.78 | $5.72 | $5.77 | $95.11 | 11,383 |
| 2017-11-16 | $5.69 | $5.77 | $5.69 | $5.75 | $94.78 | 11,605 |
| 2017-11-15 | $5.72 | $5.73 | $5.66 | $5.71 | $94.12 | 16,543 |
| 2017-11-14 | $5.70 | $5.80 | $5.69 | $5.79 | $95.44 | 7,613 |
| 2017-11-13 | $5.65 | $5.70 | $5.65 | $5.68 | $93.62 | 12,196 |
| 2017-11-10 | $5.70 | $5.75 | $5.66 | $5.74 | $94.61 | 10,965 |
| 2017-11-09 | $5.78 | $5.81 | $5.72 | $5.74 | $94.61 | 8,383 |
| 2017-11-08 | $5.77 | $5.80 | $5.73 | $5.79 | $95.44 | 10,059 |
| 2017-11-07 | $5.67 | $5.80 | $5.65 | $5.78 | $95.27 | 12,129 |
| 2017-11-06 | $5.75 | $5.77 | $5.65 | $5.69 | $93.79 | 9,334 |
| 2017-11-03 | $5.61 | $5.79 | $5.59 | $5.77 | $95.11 | 13,020 |
| 2017-11-02 | $5.76 | $5.78 | $5.58 | $5.61 | $92.47 | 22,151 |
| 2017-11-01 | $5.78 | $5.78 | $5.75 | $5.76 | $94.94 | 7,104 |
| 2017-10-31 | $5.82 | $5.82 | $5.75 | $5.75 | $94.78 | 11,694 |
| 2017-10-30 | $5.82 | $5.89 | $5.78 | $5.82 | $95.93 | 9,591 |
| 2017-10-27 | $5.76 | $5.86 | $5.74 | $5.85 | $96.43 | 14,896 |
| 2017-10-26 | $5.81 | $5.84 | $5.75 | $5.75 | $94.78 | 10,367 |
| 2017-10-25 | $5.86 | $5.88 | $5.80 | $5.83 | $96.10 | 17,381 |
| 2017-10-24 | $5.79 | $5.87 | $5.78 | $5.84 | $96.26 | 10,134 |
| 2017-10-23 | $5.75 | $5.82 | $5.73 | $5.81 | $95.77 | 11,495 |
| 2017-10-20 | $5.78 | $5.80 | $5.77 | $5.78 | $95.27 | 7,690 |
| 2017-10-19 | $5.70 | $5.79 | $5.69 | $5.77 | $95.11 | 9,814 |
| 2017-10-18 | $5.72 | $5.75 | $5.68 | $5.73 | $94.45 | 8,519 |
| 2017-10-17 | $5.80 | $5.80 | $5.53 | $5.71 | $94.12 | 26,542 |
| 2017-10-16 | $5.83 | $5.86 | $5.80 | $5.83 | $96.10 | 13,641 |
| 2017-10-13 | $5.93 | $5.94 | $5.76 | $5.81 | $95.77 | 20,542 |
| 2017-10-12 | $6.00 | $6.00 | $5.90 | $5.91 | $97.41 | 7,204 |
| 2017-10-11 | $6.07 | $6.07 | $5.98 | $5.99 | $98.73 | 7,547 |
| 2017-10-10 | $6.03 | $6.09 | $5.98 | $6.07 | $100.05 | 10,244 |
| 2017-10-09 | $6.02 | $6.06 | $5.97 | $6.05 | $99.72 | 7,207 |
| 2017-10-06 | $6.04 | $6.08 | $6.00 | $6.04 | $99.56 | 7,746 |
| 2017-10-05 | $6.13 | $6.13 | $6.05 | $6.06 | $99.89 | 7,073 |
| 2017-10-04 | $6.05 | $6.15 | $6.03 | $6.10 | $100.55 | 9,770 |
| 2017-10-03 | $5.97 | $6.09 | $5.96 | $6.07 | $100.05 | 10,430 |
| 2017-10-02 | $5.97 | $5.99 | $5.92 | $5.97 | $98.40 | 7,392 |
| 2017-09-29 | $5.87 | $6.00 | $5.87 | $5.97 | $98.40 | 10,726 |
| 2017-09-28 | $5.78 | $5.97 | $5.78 | $5.87 | $96.75 | 32,079 |
| 2017-09-27 | $5.79 | $5.86 | $5.78 | $5.79 | $95.44 | 11,993 |
| 2017-09-26 | $5.87 | $5.90 | $5.78 | $5.82 | $95.93 | 15,410 |
| 2017-09-25 | $5.87 | $5.92 | $5.82 | $5.83 | $96.10 | 9,158 |
| 2017-09-22 | $5.83 | $5.87 | $5.81 | $5.85 | $96.43 | 11,793 |
| 2017-09-21 | $5.84 | $5.88 | $5.75 | $5.79 | $95.44 | 9,063 |
| 2017-09-20 | $5.83 | $5.89 | $5.82 | $5.84 | $96.26 | 13,083 |
| 2017-09-19 | $5.84 | $5.88 | $5.80 | $5.81 | $95.77 | 8,453 |
| 2017-09-18 | $5.85 | $5.89 | $5.80 | $5.81 | $95.77 | 11,965 |
| 2017-09-15 | $5.77 | $5.86 | $5.75 | $5.86 | $96.59 | 25,818 |
| 2017-09-14 | $5.83 | $5.89 | $5.79 | $5.81 | $95.77 | 19,181 |
| 2017-09-13 | $5.92 | $5.96 | $5.81 | $5.88 | $96.92 | 22,491 |
| 2017-09-12 | $5.95 | $5.99 | $5.92 | $5.95 | $98.07 | 15,286 |
| 2017-09-11 | $5.99 | $6.01 | $5.95 | $5.96 | $98.24 | 13,508 |
| 2017-09-08 | $5.99 | $6.04 | $5.98 | $5.99 | $98.73 | 5,749 |
| 2017-09-07 | $5.98 | $6.07 | $5.98 | $6.02 | $99.23 | 6,894 |
| 2017-09-06 | $6.01 | $6.09 | $5.96 | $6.01 | $99.06 | 11,721 |
| 2017-09-05 | $6.10 | $6.10 | $6.00 | $6.01 | $99.06 | 10,745 |
| 2017-09-01 | $6.03 | $6.15 | $6.03 | $6.12 | $100.88 | 14,625 |
| 2017-08-31 | $6.11 | $6.16 | $6.01 | $6.01 | $99.06 | 18,638 |
| 2017-08-30 | $6.12 | $6.19 | $6.11 | $6.11 | $100.71 | 7,613 |
| 2017-08-29 | $6.07 | $6.21 | $6.07 | $6.15 | $101.37 | 12,160 |
| 2017-08-28 | $6.13 | $6.15 | $6.08 | $6.12 | $100.88 | 8,187 |
| 2017-08-25 | $6.10 | $6.15 | $6.09 | $6.11 | $100.71 | 7,273 |
| 2017-08-24 | $6.16 | $6.16 | $6.09 | $6.09 | $100.38 | 10,971 |
| 2017-08-23 | $6.06 | $6.16 | $6.06 | $6.14 | $101.21 | 9,466 |
| 2017-08-22 | $6.09 | $6.14 | $6.02 | $6.10 | $100.55 | 10,412 |
| 2017-08-21 | $6.02 | $6.18 | $6.01 | $6.10 | $100.55 | 14,142 |
| 2017-08-18 | $6.27 | $6.30 | $6.19 | $6.24 | $100.22 | 18,809 |
| 2017-08-17 | $6.30 | $6.36 | $6.26 | $6.28 | $100.87 | 12,246 |
| 2017-08-16 | $6.34 | $6.42 | $6.30 | $6.31 | $101.35 | 13,049 |
| 2017-08-15 | $6.45 | $6.48 | $6.33 | $6.33 | $101.67 | 15,801 |
| 2017-08-14 | $6.47 | $6.55 | $6.44 | $6.45 | $103.60 | 11,337 |
| 2017-08-11 | $6.45 | $6.48 | $6.29 | $6.44 | $103.44 | 18,493 |
| 2017-08-10 | $6.49 | $6.65 | $6.48 | $6.53 | $104.88 | 15,542 |
| 2017-08-09 | $6.22 | $6.59 | $6.10 | $6.57 | $105.52 | 31,705 |
| 2017-08-08 | $6.26 | $6.32 | $6.21 | $6.23 | $100.06 | 17,344 |
| 2017-08-07 | $6.26 | $6.30 | $6.22 | $6.26 | $100.55 | 7,507 |
| 2017-08-04 | $6.30 | $6.36 | $6.25 | $6.27 | $100.71 | 15,711 |
| 2017-08-03 | $6.42 | $6.42 | $6.29 | $6.31 | $101.35 | 13,218 |
| 2017-08-02 | $6.44 | $6.44 | $6.33 | $6.36 | $102.15 | 10,213 |
| 2017-08-01 | $6.43 | $6.49 | $6.42 | $6.49 | $104.24 | 10,635 |
| 2017-07-31 | $6.39 | $6.43 | $6.33 | $6.43 | $103.28 | 10,381 |
| 2017-07-28 | $6.37 | $6.40 | $6.35 | $6.38 | $102.47 | 11,880 |
| 2017-07-27 | $6.39 | $6.43 | $6.37 | $6.39 | $102.63 | 10,450 |
| 2017-07-26 | $6.38 | $6.44 | $6.35 | $6.40 | $102.79 | 11,736 |
| 2017-07-25 | $6.43 | $6.43 | $6.35 | $6.38 | $102.47 | 17,838 |
| 2017-07-24 | $6.40 | $6.47 | $6.37 | $6.45 | $103.60 | 13,672 |
| 2017-07-21 | $6.45 | $6.49 | $6.42 | $6.44 | $103.44 | 7,487 |
| 2017-07-20 | $6.44 | $6.47 | $6.42 | $6.44 | $103.44 | 6,340 |
| 2017-07-19 | $6.42 | $6.46 | $6.41 | $6.44 | $103.44 | 9,774 |
| 2017-07-18 | $6.45 | $6.48 | $6.43 | $6.46 | $103.76 | 8,208 |
| 2017-07-17 | $6.48 | $6.53 | $6.43 | $6.46 | $103.76 | 20,221 |
| 2017-07-14 | $6.49 | $6.54 | $6.42 | $6.48 | $104.08 | 17,533 |
| 2017-07-13 | $6.47 | $6.50 | $6.42 | $6.49 | $104.24 | 17,907 |
| 2017-07-12 | $6.42 | $6.50 | $6.39 | $6.48 | $104.08 | 16,028 |
| 2017-07-11 | $6.35 | $6.43 | $6.29 | $6.42 | $103.12 | 22,583 |
| 2017-07-10 | $6.39 | $6.42 | $6.35 | $6.35 | $101.99 | 15,415 |
| 2017-07-07 | $6.39 | $6.46 | $6.27 | $6.39 | $102.63 | 20,435 |
| 2017-07-06 | $6.36 | $6.43 | $6.35 | $6.40 | $102.79 | 18,469 |
| 2017-07-05 | $6.44 | $6.44 | $6.40 | $6.41 | $102.96 | 14,303 |
| 2017-07-03 | $6.40 | $6.47 | $6.40 | $6.46 | $103.76 | 7,850 |
| 2017-06-30 | $6.45 | $6.47 | $6.39 | $6.39 | $102.63 | 18,145 |
| 2017-06-29 | $6.39 | $6.45 | $6.38 | $6.45 | $103.60 | 19,680 |
| 2017-06-28 | $6.33 | $6.41 | $6.32 | $6.34 | $101.83 | 20,294 |
| 2017-06-27 | $6.36 | $6.41 | $6.29 | $6.30 | $101.19 | 24,326 |
| 2017-06-26 | $6.40 | $6.43 | $6.37 | $6.38 | $102.47 | 21,160 |
| 2017-06-23 | $6.26 | $6.38 | $6.26 | $6.37 | $102.31 | 24,259 |
| 2017-06-22 | $6.21 | $6.29 | $6.21 | $6.26 | $100.55 | 20,373 |
| 2017-06-21 | $6.25 | $6.30 | $6.20 | $6.24 | $100.22 | 31,157 |
| 2017-06-20 | $6.34 | $6.41 | $6.23 | $6.24 | $100.22 | 28,728 |
| 2017-06-19 | $6.40 | $6.45 | $6.36 | $6.37 | $102.31 | 21,152 |
| 2017-06-16 | $6.29 | $6.38 | $6.29 | $6.38 | $102.47 | 35,519 |
| 2017-06-15 | $6.18 | $6.31 | $6.17 | $6.26 | $100.55 | 21,887 |
| 2017-06-14 | $6.27 | $6.29 | $6.10 | $6.28 | $100.87 | 24,907 |
| 2017-06-13 | $6.25 | $6.32 | $6.17 | $6.30 | $101.19 | 31,049 |
| 2017-06-12 | $6.13 | $6.23 | $6.12 | $6.20 | $99.58 | 23,894 |
| 2017-06-09 | $6.11 | $6.20 | $6.08 | $6.15 | $98.78 | 25,298 |
| 2017-06-08 | $6.10 | $6.19 | $6.09 | $6.13 | $98.46 | 26,340 |
| 2017-06-07 | $6.05 | $6.14 | $6.02 | $6.08 | $97.65 | 28,053 |
| 2017-06-06 | $6.06 | $6.13 | $5.95 | $6.06 | $97.33 | 34,480 |
| 2017-06-05 | $6.08 | $6.13 | $6.03 | $6.09 | $97.82 | 32,652 |
| 2017-06-02 | $6.08 | $6.17 | $6.08 | $6.10 | $97.98 | 24,910 |
| 2017-06-01 | $6.10 | $6.17 | $6.05 | $6.13 | $98.46 | 17,484 |
| 2017-05-31 | $6.10 | $6.15 | $6.05 | $6.09 | $97.82 | 33,601 |
| 2017-05-30 | $6.00 | $6.13 | $6.00 | $6.10 | $97.98 | 31,348 |
| 2017-05-26 | $5.99 | $6.12 | $5.98 | $6.00 | $96.37 | 29,351 |
| 2017-05-25 | $6.02 | $6.17 | $5.98 | $5.99 | $96.21 | 48,361 |
| 2017-05-24 | $6.20 | $6.20 | $5.96 | $5.96 | $95.73 | 51,503 |
| 2017-05-23 | $6.15 | $6.19 | $6.08 | $6.18 | $99.26 | 28,420 |
| 2017-05-22 | $6.06 | $6.19 | $6.04 | $6.13 | $98.46 | 34,832 |
| 2017-05-19 | $6.25 | $6.30 | $6.14 | $6.18 | $96.74 | 35,935 |
| 2017-05-18 | $6.15 | $6.32 | $6.13 | $6.26 | $97.99 | 26,253 |
| 2017-05-17 | $6.15 | $6.22 | $6.05 | $6.16 | $96.42 | 35,333 |
| 2017-05-16 | $6.16 | $6.23 | $6.09 | $6.15 | $96.27 | 34,042 |
| 2017-05-15 | $6.20 | $6.22 | $6.09 | $6.15 | $96.27 | 33,104 |
| 2017-05-12 | $6.20 | $6.27 | $6.14 | $6.19 | $96.89 | 33,092 |
| 2017-05-11 | $6.15 | $6.23 | $6.09 | $6.17 | $96.58 | 31,462 |
| 2017-05-10 | $6.35 | $6.40 | $6.08 | $6.13 | $95.95 | 90,339 |
| 2017-05-09 | $7.15 | $7.17 | $6.29 | $6.33 | $99.08 | 1,040 |
| 2017-05-08 | $7.60 | $7.67 | $7.55 | $7.55 | $118.18 | 11,869 |
| 2017-05-05 | $7.57 | $7.66 | $7.51 | $7.62 | $119.28 | 7,017 |
| 2017-05-04 | $7.70 | $7.70 | $7.51 | $7.52 | $117.71 | 10,640 |
| 2017-05-03 | $7.75 | $7.75 | $7.63 | $7.66 | $119.90 | 11,175 |
| 2017-05-02 | $7.70 | $7.78 | $7.70 | $7.76 | $121.47 | 7,860 |
| 2017-05-01 | $7.74 | $7.74 | $7.67 | $7.70 | $120.53 | 5,893 |
| 2017-04-28 | $7.75 | $7.76 | $7.66 | $7.72 | $120.84 | 8,827 |
| 2017-04-27 | $7.81 | $7.81 | $7.73 | $7.75 | $121.31 | 7,300 |
| 2017-04-26 | $7.84 | $7.89 | $7.78 | $7.80 | $122.09 | 11,867 |
| 2017-04-25 | $7.76 | $7.88 | $7.76 | $7.84 | $122.72 | 13,121 |
| 2017-04-24 | $7.78 | $7.80 | $7.67 | $7.73 | $121.00 | 8,931 |
| 2017-04-21 | $7.73 | $7.80 | $7.70 | $7.73 | $121.00 | 6,529 |
| 2017-04-20 | $7.76 | $7.78 | $7.66 | $7.75 | $121.31 | 8,987 |
| 2017-04-19 | $7.79 | $7.80 | $7.73 | $7.76 | $121.47 | 7,291 |
| 2017-04-18 | $7.75 | $7.80 | $7.72 | $7.78 | $121.78 | 10,691 |
| 2017-04-17 | $7.72 | $7.80 | $7.72 | $7.75 | $121.31 | 7,371 |
| 2017-04-13 | $7.73 | $7.77 | $7.70 | $7.72 | $120.84 | 9,459 |
| 2017-04-12 | $7.78 | $7.80 | $7.71 | $7.74 | $121.15 | 17,748 |
| 2017-04-11 | $7.72 | $7.82 | $7.67 | $7.82 | $122.41 | 18,213 |
| 2017-04-10 | $7.66 | $7.72 | $7.65 | $7.72 | $120.84 | 9,871 |
| 2017-04-07 | $7.62 | $7.68 | $7.56 | $7.66 | $119.90 | 8,540 |
| 2017-04-06 | $7.59 | $7.66 | $7.56 | $7.63 | $119.43 | 6,943 |
| 2017-04-05 | $7.68 | $7.69 | $7.55 | $7.55 | $118.18 | 10,032 |
| 2017-04-04 | $7.65 | $7.65 | $7.58 | $7.64 | $119.59 | 8,453 |
| 2017-04-03 | $7.69 | $7.72 | $7.65 | $7.66 | $119.90 | 6,052 |
| 2017-03-31 | $7.72 | $7.74 | $7.67 | $7.69 | $120.37 | 11,618 |
| 2017-03-30 | $7.64 | $7.73 | $7.61 | $7.73 | $121.00 | 15,820 |
| 2017-03-29 | $7.56 | $7.65 | $7.50 | $7.64 | $119.59 | 11,340 |
| 2017-03-28 | $7.56 | $7.59 | $7.51 | $7.55 | $118.18 | 10,412 |
| 2017-03-27 | $7.54 | $7.58 | $7.50 | $7.55 | $118.18 | 13,304 |
| 2017-03-24 | $7.55 | $7.63 | $7.50 | $7.57 | $118.49 | 13,358 |
| 2017-03-23 | $7.43 | $7.54 | $7.43 | $7.48 | $117.08 | 12,118 |
| 2017-03-22 | $7.54 | $7.59 | $7.42 | $7.43 | $116.30 | 17,702 |
| 2017-03-21 | $7.64 | $7.64 | $7.53 | $7.55 | $118.18 | 15,924 |
| 2017-03-20 | $7.65 | $7.65 | $7.58 | $7.61 | $119.12 | 10,307 |
| 2017-03-17 | $7.53 | $7.66 | $7.49 | $7.64 | $119.59 | 48,937 |
| 2017-03-16 | $7.60 | $7.62 | $7.48 | $7.48 | $117.08 | 19,458 |
| 2017-03-15 | $7.52 | $7.55 | $7.49 | $7.55 | $118.18 | 19,010 |
| 2017-03-14 | $7.51 | $7.52 | $7.48 | $7.50 | $117.40 | 10,508 |
| 2017-03-13 | $7.48 | $7.55 | $7.47 | $7.52 | $117.71 | 13,857 |
| 2017-03-10 | $7.45 | $7.54 | $7.43 | $7.46 | $116.77 | 14,383 |
| 2017-03-09 | $7.49 | $7.52 | $7.38 | $7.40 | $115.83 | 21,521 |
| 2017-03-08 | $7.54 | $7.58 | $7.49 | $7.50 | $117.40 | 8,717 |
| 2017-03-07 | $7.52 | $7.54 | $7.49 | $7.51 | $117.55 | 9,129 |
| 2017-03-06 | $7.56 | $7.61 | $7.47 | $7.53 | $117.87 | 11,650 |
| 2017-03-03 | $7.58 | $7.63 | $7.53 | $7.61 | $119.12 | 9,396 |
| 2017-03-02 | $7.65 | $7.65 | $7.52 | $7.56 | $118.34 | 13,024 |
| 2017-03-01 | $7.66 | $7.67 | $7.58 | $7.62 | $119.28 | 12,325 |
| 2017-02-28 | $7.68 | $7.68 | $7.53 | $7.58 | $118.65 | 13,831 |
| 2017-02-27 | $7.69 | $7.69 | $7.59 | $7.66 | $119.90 | 14,778 |
| 2017-02-24 | $7.68 | $7.68 | $7.59 | $7.67 | $120.06 | 14,507 |
| 2017-02-23 | $7.63 | $7.68 | $7.59 | $7.68 | $120.22 | 18,879 |
| 2017-02-22 | $7.72 | $7.74 | $7.63 | $7.65 | $119.75 | 16,917 |
| 2017-02-21 | $7.62 | $7.79 | $7.57 | $7.78 | $121.78 | 26,302 |
| 2017-02-17 | $7.64 | $7.71 | $7.53 | $7.66 | $119.90 | 30,318 |
| 2017-02-16 | $7.93 | $7.93 | $7.80 | $7.88 | $119.90 | 39,465 |
| 2017-02-15 | $7.93 | $7.98 | $7.87 | $7.91 | $120.36 | 24,607 |
| 2017-02-14 | $7.86 | $7.94 | $7.84 | $7.86 | $119.60 | 17,712 |
| 2017-02-13 | $8.00 | $8.04 | $7.85 | $7.88 | $119.90 | 47,185 |
| 2017-02-10 | $7.86 | $8.05 | $7.84 | $8.00 | $121.73 | 32,626 |
| 2017-02-09 | $7.80 | $7.89 | $7.76 | $7.82 | $118.99 | 22,139 |
| 2017-02-08 | $7.73 | $7.80 | $7.71 | $7.79 | $118.53 | 11,213 |
| 2017-02-07 | $7.76 | $7.81 | $7.67 | $7.77 | $118.23 | 13,180 |
| 2017-02-06 | $7.61 | $7.79 | $7.54 | $7.76 | $118.08 | 16,900 |
| 2017-02-03 | $7.54 | $7.66 | $7.53 | $7.63 | $116.10 | 21,253 |
| 2017-02-02 | $7.55 | $7.59 | $7.51 | $7.53 | $114.58 | 22,233 |
| 2017-02-01 | $7.45 | $7.56 | $7.45 | $7.52 | $114.42 | 10,846 |
| 2017-01-31 | $7.48 | $7.54 | $7.44 | $7.46 | $113.51 | 13,288 |
| 2017-01-30 | $7.55 | $7.56 | $7.49 | $7.50 | $114.12 | 27,106 |
| 2017-01-27 | $7.62 | $7.62 | $7.53 | $7.56 | $115.03 | 8,228 |
| 2017-01-26 | $7.61 | $7.65 | $7.54 | $7.62 | $115.95 | 15,538 |
| 2017-01-25 | $7.69 | $7.72 | $7.55 | $7.59 | $115.49 | 11,900 |
| 2017-01-24 | $7.53 | $7.69 | $7.53 | $7.65 | $116.40 | 11,219 |
| 2017-01-23 | $7.53 | $7.54 | $7.49 | $7.51 | $114.27 | 13,068 |
| 2017-01-20 | $7.54 | $7.57 | $7.49 | $7.49 | $113.97 | 6,865 |
| 2017-01-19 | $7.53 | $7.56 | $7.49 | $7.49 | $113.97 | 11,848 |
| 2017-01-18 | $7.60 | $7.63 | $7.52 | $7.54 | $114.73 | 11,802 |
| 2017-01-17 | $7.65 | $7.67 | $7.58 | $7.60 | $115.64 | 16,125 |
| 2017-01-13 | $7.71 | $7.74 | $7.58 | $7.58 | $115.34 | 14,511 |
| 2017-01-12 | $7.75 | $7.80 | $7.62 | $7.68 | $116.86 | 12,902 |
| 2017-01-11 | $7.71 | $7.75 | $7.67 | $7.72 | $117.47 | 11,519 |
| 2017-01-10 | $7.80 | $7.80 | $7.66 | $7.68 | $116.86 | 11,796 |
| 2017-01-09 | $7.84 | $7.84 | $7.72 | $7.75 | $117.92 | 12,040 |
| 2017-01-06 | $7.86 | $7.93 | $7.79 | $7.79 | $118.53 | 18,552 |
| 2017-01-05 | $7.96 | $7.99 | $7.74 | $7.85 | $119.45 | 20,687 |
| 2017-01-04 | $7.67 | $8.03 | $7.67 | $8.00 | $121.73 | 41,191 |
| 2017-01-03 | $7.65 | $7.72 | $7.53 | $7.69 | $117.01 | 21,286 |
| 2016-12-30 | $7.43 | $7.57 | $7.41 | $7.51 | $114.27 | 15,700 |
| 2016-12-29 | $7.48 | $7.51 | $7.40 | $7.40 | $112.60 | 17,422 |
| 2016-12-28 | $7.54 | $7.55 | $7.45 | $7.46 | $113.51 | 12,443 |
| 2016-12-27 | $7.51 | $7.62 | $7.46 | $7.56 | $115.03 | 13,060 |
| 2016-12-23 | $7.63 | $7.64 | $7.51 | $7.56 | $115.03 | 11,085 |
| 2016-12-22 | $7.62 | $7.66 | $7.56 | $7.61 | $115.79 | 21,781 |
| 2016-12-21 | $7.49 | $7.62 | $7.49 | $7.61 | $115.79 | 15,412 |
| 2016-12-20 | $7.47 | $7.62 | $7.41 | $7.51 | $114.27 | 19,983 |
| 2016-12-19 | $7.29 | $7.49 | $7.29 | $7.43 | $113.06 | 23,329 |
| 2016-12-16 | $7.25 | $7.38 | $7.21 | $7.26 | $110.47 | 55,650 |
| 2016-12-15 | $7.15 | $7.31 | $7.13 | $7.25 | $110.32 | 38,970 |
| 2016-12-14 | $7.13 | $7.28 | $7.11 | $7.13 | $108.49 | 34,290 |
| 2016-12-13 | $7.05 | $7.20 | $7.02 | $7.11 | $108.19 | 40,525 |
| 2016-12-12 | $7.27 | $7.29 | $6.82 | $6.96 | $105.90 | 90,168 |
| 2016-12-09 | $7.69 | $7.80 | $7.38 | $7.41 | $112.75 | 57,725 |
| 2016-12-08 | $7.67 | $7.70 | $7.61 | $7.65 | $116.40 | 16,301 |
| 2016-12-07 | $7.64 | $7.68 | $7.58 | $7.65 | $116.40 | 17,052 |
| 2016-12-06 | $7.65 | $7.70 | $7.61 | $7.63 | $116.10 | 13,095 |
| 2016-12-05 | $7.68 | $7.70 | $7.56 | $7.67 | $116.71 | 12,647 |
| 2016-12-02 | $7.70 | $7.72 | $7.61 | $7.63 | $116.10 | 7,674 |
| 2016-12-01 | $7.82 | $7.82 | $7.65 | $7.70 | $117.16 | 17,880 |
| 2016-11-30 | $7.80 | $7.87 | $7.73 | $7.83 | $119.14 | 13,126 |
| 2016-11-29 | $7.81 | $7.89 | $7.78 | $7.83 | $119.14 | 13,195 |
| 2016-11-28 | $7.84 | $7.85 | $7.79 | $7.82 | $118.99 | 11,997 |
| 2016-11-25 | $7.81 | $7.85 | $7.77 | $7.85 | $119.45 | 9,638 |
| 2016-11-23 | $7.83 | $7.83 | $7.71 | $7.79 | $118.53 | 8,816 |
| 2016-11-22 | $7.92 | $7.94 | $7.73 | $7.83 | $119.14 | 16,836 |
| 2016-11-21 | $7.78 | $7.90 | $7.75 | $7.87 | $119.75 | 16,075 |
| 2016-11-18 | $8.02 | $8.05 | $7.83 | $8.02 | $118.71 | 39,061 |
| 2016-11-17 | $7.88 | $8.06 | $7.87 | $8.06 | $119.31 | 34,589 |
| 2016-11-16 | $7.89 | $7.94 | $7.81 | $7.85 | $116.20 | 15,635 |
| 2016-11-15 | $7.91 | $7.95 | $7.81 | $7.89 | $116.79 | 35,977 |
| 2016-11-14 | $7.92 | $7.97 | $7.79 | $7.85 | $116.20 | 19,386 |
| 2016-11-11 | $7.84 | $7.94 | $7.83 | $7.92 | $117.23 | 12,346 |
| 2016-11-10 | $7.81 | $7.93 | $7.81 | $7.84 | $116.05 | 15,314 |
| 2016-11-09 | $7.59 | $7.82 | $7.56 | $7.77 | $115.01 | 21,158 |
| 2016-11-08 | $7.57 | $7.70 | $7.54 | $7.65 | $113.24 | 12,864 |
| 2016-11-07 | $7.58 | $7.64 | $7.54 | $7.58 | $112.20 | 17,409 |
| 2016-11-04 | $7.39 | $7.50 | $7.30 | $7.43 | $109.98 | 13,112 |
| 2016-11-03 | $7.42 | $7.53 | $7.41 | $7.44 | $110.13 | 19,587 |
| 2016-11-02 | $7.56 | $7.62 | $7.31 | $7.42 | $109.83 | 25,251 |
| 2016-11-01 | $7.54 | $7.61 | $7.53 | $7.55 | $111.76 | 26,657 |
| 2016-10-31 | $7.61 | $7.61 | $7.45 | $7.54 | $111.61 | 22,228 |
| 2016-10-28 | $7.62 | $7.73 | $7.56 | $7.63 | $112.94 | 15,058 |
| 2016-10-27 | $7.75 | $7.79 | $7.62 | $7.64 | $113.09 | 11,911 |
| 2016-10-26 | $7.87 | $7.90 | $7.73 | $7.78 | $115.16 | 13,007 |
| 2016-10-25 | $7.77 | $7.87 | $7.77 | $7.84 | $116.05 | 14,449 |
| 2016-10-24 | $7.80 | $7.85 | $7.75 | $7.81 | $115.61 | 15,271 |
| 2016-10-21 | $7.69 | $7.76 | $7.66 | $7.74 | $114.57 | 12,377 |
| 2016-10-20 | $7.65 | $7.69 | $7.53 | $7.67 | $113.53 | 11,608 |
| 2016-10-19 | $7.70 | $7.73 | $7.65 | $7.68 | $113.68 | 12,259 |
| 2016-10-18 | $7.71 | $7.74 | $7.66 | $7.68 | $113.68 | 11,495 |
| 2016-10-17 | $7.61 | $7.73 | $7.59 | $7.72 | $114.27 | 22,246 |
| 2016-10-14 | $7.69 | $7.69 | $7.60 | $7.66 | $113.39 | 11,658 |
| 2016-10-13 | $7.61 | $7.67 | $7.60 | $7.65 | $113.24 | 15,338 |
| 2016-10-12 | $7.67 | $7.71 | $7.65 | $7.65 | $113.24 | 9,093 |
| 2016-10-11 | $7.69 | $7.70 | $7.61 | $7.65 | $113.24 | 10,149 |
| 2016-10-10 | $7.69 | $7.78 | $7.61 | $7.63 | $112.94 | 14,883 |
| 2016-10-07 | $7.71 | $7.75 | $7.67 | $7.67 | $113.53 | 14,037 |
| 2016-10-06 | $7.68 | $7.68 | $7.56 | $7.58 | $112.20 | 16,426 |
| 2016-10-05 | $7.64 | $7.78 | $7.62 | $7.69 | $113.83 | 13,055 |
| 2016-10-04 | $7.67 | $7.69 | $7.60 | $7.61 | $112.65 | 13,410 |
| 2016-10-03 | $7.62 | $7.75 | $7.62 | $7.67 | $113.53 | 12,545 |
| 2016-09-30 | $7.73 | $7.78 | $7.63 | $7.63 | $112.94 | 24,101 |
| 2016-09-29 | $7.67 | $7.77 | $7.65 | $7.68 | $113.68 | 15,724 |
| 2016-09-28 | $7.66 | $7.70 | $7.61 | $7.70 | $113.98 | 15,121 |
| 2016-09-27 | $7.71 | $7.76 | $7.61 | $7.66 | $113.39 | 17,727 |
| 2016-09-26 | $7.76 | $7.87 | $7.65 | $7.67 | $113.53 | 32,985 |
| 2016-09-23 | $7.70 | $7.79 | $7.65 | $7.77 | $115.01 | 52,246 |
| 2016-09-22 | $7.53 | $7.64 | $7.51 | $7.64 | $113.09 | 25,678 |
| 2016-09-21 | $7.42 | $7.52 | $7.37 | $7.45 | $110.28 | 19,170 |
| 2016-09-20 | $7.37 | $7.54 | $7.31 | $7.43 | $109.98 | 24,546 |
| 2016-09-19 | $7.33 | $7.44 | $7.28 | $7.33 | $108.50 | 20,912 |
| 2016-09-16 | $7.14 | $7.30 | $7.02 | $7.23 | $107.02 | 80,687 |
| 2016-09-15 | $7.16 | $7.26 | $7.04 | $7.18 | $106.28 | 17,722 |
| 2016-09-14 | $7.05 | $7.21 | $7.01 | $7.19 | $106.43 | 29,461 |
| 2016-09-13 | $7.12 | $7.25 | $6.93 | $7.05 | $104.36 | 40,090 |
| 2016-09-12 | $7.35 | $7.35 | $7.15 | $7.26 | $107.46 | 37,418 |
| 2016-09-09 | $7.57 | $7.58 | $7.33 | $7.40 | $109.54 | 32,782 |
| 2016-09-08 | $7.62 | $7.64 | $7.48 | $7.58 | $112.20 | 18,241 |
| 2016-09-07 | $7.62 | $7.68 | $7.58 | $7.65 | $113.24 | 13,573 |
| 2016-09-06 | $7.66 | $7.66 | $7.52 | $7.55 | $111.76 | 13,635 |
| 2016-09-02 | $7.58 | $7.65 | $7.55 | $7.61 | $112.65 | 8,234 |
| 2016-09-01 | $7.54 | $7.59 | $7.49 | $7.56 | $111.91 | 13,661 |
| 2016-08-31 | $7.61 | $7.66 | $7.52 | $7.56 | $111.91 | 14,546 |
| 2016-08-30 | $7.65 | $7.68 | $7.61 | $7.61 | $112.65 | 13,495 |
| 2016-08-29 | $7.63 | $7.67 | $7.58 | $7.65 | $113.24 | 17,177 |
| 2016-08-26 | $7.50 | $7.60 | $7.48 | $7.60 | $112.50 | 17,255 |
| 2016-08-25 | $7.50 | $7.61 | $7.50 | $7.51 | $111.17 | 25,199 |
| 2016-08-24 | $7.55 | $7.60 | $7.53 | $7.57 | $112.05 | 31,870 |
| 2016-08-23 | $7.59 | $7.68 | $7.50 | $7.51 | $111.17 | 30,123 |
| 2016-08-22 | $7.59 | $7.62 | $7.43 | $7.54 | $111.61 | 44,133 |
| 2016-08-19 | $7.69 | $7.77 | $7.62 | $7.75 | $111.47 | 53,057 |
| 2016-08-18 | $7.59 | $7.69 | $7.58 | $7.67 | $110.31 | 32,440 |
| 2016-08-17 | $7.50 | $7.59 | $7.50 | $7.57 | $108.88 | 24,881 |
| 2016-08-16 | $7.45 | $7.55 | $7.40 | $7.50 | $107.87 | 26,092 |
| 2016-08-15 | $7.45 | $7.49 | $7.33 | $7.47 | $107.44 | 33,734 |
| 2016-08-12 | $7.39 | $7.48 | $7.36 | $7.47 | $107.44 | 23,460 |
| 2016-08-11 | $7.37 | $7.40 | $7.33 | $7.37 | $106.00 | 25,229 |
| 2016-08-10 | $7.32 | $7.40 | $7.29 | $7.40 | $106.43 | 40,888 |
| 2016-08-09 | $7.00 | $7.38 | $6.95 | $7.35 | $105.71 | 58,091 |
| 2016-08-08 | $7.34 | $7.34 | $7.20 | $7.23 | $103.99 | 19,197 |
| 2016-08-05 | $7.32 | $7.37 | $7.25 | $7.29 | $104.85 | 12,822 |
| 2016-08-04 | $7.30 | $7.36 | $7.22 | $7.35 | $105.71 | 24,715 |
| 2016-08-03 | $7.22 | $7.32 | $7.13 | $7.31 | $105.14 | 26,935 |
| 2016-08-02 | $7.23 | $7.25 | $7.13 | $7.16 | $102.98 | 18,177 |
| 2016-08-01 | $7.28 | $7.28 | $7.13 | $7.25 | $104.27 | 17,018 |
| 2016-07-29 | $7.28 | $7.29 | $7.24 | $7.29 | $104.85 | 13,124 |
| 2016-07-28 | $7.35 | $7.35 | $7.21 | $7.25 | $104.27 | 14,894 |
| 2016-07-27 | $7.38 | $7.40 | $7.34 | $7.34 | $105.57 | 13,939 |
| 2016-07-26 | $7.38 | $7.42 | $7.31 | $7.33 | $105.42 | 16,777 |
| 2016-07-25 | $7.36 | $7.43 | $7.35 | $7.42 | $106.72 | 22,195 |
| 2016-07-22 | $7.33 | $7.39 | $7.29 | $7.38 | $106.14 | 20,711 |
| 2016-07-21 | $7.40 | $7.40 | $7.29 | $7.34 | $105.57 | 13,998 |
| 2016-07-20 | $7.35 | $7.39 | $7.30 | $7.37 | $106.00 | 11,448 |
| 2016-07-19 | $7.35 | $7.43 | $7.32 | $7.37 | $106.00 | 16,546 |
| 2016-07-18 | $7.34 | $7.44 | $7.27 | $7.40 | $106.43 | 16,016 |
| 2016-07-15 | $7.34 | $7.34 | $7.26 | $7.32 | $105.28 | 13,954 |
| 2016-07-14 | $7.29 | $7.35 | $7.26 | $7.27 | $104.56 | 9,319 |
| 2016-07-13 | $7.33 | $7.35 | $7.22 | $7.27 | $104.56 | 14,005 |
| 2016-07-12 | $7.24 | $7.40 | $7.23 | $7.35 | $105.71 | 22,815 |
| 2016-07-11 | $7.27 | $7.29 | $7.20 | $7.24 | $104.13 | 14,195 |
| 2016-07-08 | $7.13 | $7.30 | $7.13 | $7.22 | $103.84 | 28,014 |
| 2016-07-07 | $7.14 | $7.22 | $7.06 | $7.13 | $102.55 | 14,780 |
| 2016-07-06 | $7.16 | $7.17 | $7.03 | $7.13 | $102.55 | 17,611 |
| 2016-07-05 | $7.32 | $7.35 | $7.01 | $7.11 | $102.26 | 37,164 |
| 2016-07-01 | $6.75 | $7.19 | $6.72 | $7.19 | $103.41 | 49,370 |
| 2016-06-30 | $6.64 | $6.70 | $6.59 | $6.70 | $96.36 | 13,049 |
| 2016-06-29 | $6.59 | $6.63 | $6.56 | $6.63 | $95.36 | 15,470 |
| 2016-06-28 | $6.49 | $6.57 | $6.43 | $6.55 | $94.21 | 13,353 |
| 2016-06-27 | $6.58 | $6.61 | $6.37 | $6.39 | $91.90 | 34,040 |
| 2016-06-24 | $6.50 | $6.70 | $6.48 | $6.64 | $95.50 | 25,481 |
| 2016-06-23 | $6.67 | $6.69 | $6.60 | $6.67 | $95.93 | 9,945 |
| 2016-06-22 | $6.66 | $6.68 | $6.56 | $6.58 | $94.64 | 9,967 |
| 2016-06-21 | $6.58 | $6.65 | $6.54 | $6.61 | $95.07 | 12,508 |
| 2016-06-20 | $6.65 | $6.65 | $6.55 | $6.58 | $94.64 | 15,573 |
| 2016-06-17 | $6.27 | $6.52 | $6.27 | $6.50 | $93.49 | 16,498 |
| 2016-06-16 | $6.27 | $6.31 | $6.19 | $6.31 | $90.75 | 11,998 |
| 2016-06-15 | $6.31 | $6.33 | $6.16 | $6.29 | $90.47 | 13,377 |
| 2016-06-14 | $6.35 | $6.40 | $6.23 | $6.26 | $90.04 | 15,850 |
| 2016-06-13 | $6.47 | $6.50 | $6.40 | $6.41 | $92.19 | 15,183 |
| 2016-06-10 | $6.54 | $6.54 | $6.40 | $6.49 | $93.34 | 14,957 |
| 2016-06-09 | $6.52 | $6.55 | $6.44 | $6.51 | $93.63 | 21,529 |
| 2016-06-08 | $6.61 | $6.61 | $6.50 | $6.52 | $93.77 | 20,240 |
| 2016-06-07 | $6.65 | $6.65 | $6.53 | $6.58 | $94.64 | 15,715 |
| 2016-06-06 | $6.50 | $6.63 | $6.50 | $6.61 | $95.07 | 23,034 |
| 2016-06-03 | $6.44 | $6.52 | $6.44 | $6.50 | $93.49 | 18,412 |
| 2016-06-02 | $6.50 | $6.53 | $6.45 | $6.49 | $93.34 | 19,094 |
| 2016-06-01 | $6.54 | $6.55 | $6.40 | $6.50 | $93.49 | 25,102 |
| 2016-05-31 | $6.52 | $6.58 | $6.49 | $6.50 | $93.49 | 10,160 |
| 2016-05-27 | $6.44 | $6.58 | $6.43 | $6.53 | $93.92 | 10,837 |
| 2016-05-26 | $6.45 | $6.51 | $6.45 | $6.46 | $92.91 | 8,606 |
| 2016-05-25 | $6.38 | $6.51 | $6.38 | $6.44 | $92.62 | 12,060 |
| 2016-05-24 | $6.45 | $6.52 | $6.37 | $6.37 | $91.62 | 12,585 |
| 2016-05-23 | $6.47 | $6.54 | $6.38 | $6.46 | $92.91 | 13,908 |
| 2016-05-20 | $6.62 | $6.79 | $6.62 | $6.69 | $91.95 | 30,873 |
| 2016-05-19 | $6.78 | $6.79 | $6.50 | $6.60 | $90.71 | 31,633 |
| 2016-05-18 | $6.80 | $6.86 | $6.74 | $6.81 | $93.60 | 19,084 |
| 2016-05-17 | $6.70 | $6.83 | $6.68 | $6.81 | $93.60 | 18,566 |
| 2016-05-16 | $6.67 | $6.78 | $6.65 | $6.70 | $92.09 | 14,933 |
| 2016-05-13 | $6.63 | $6.73 | $6.61 | $6.64 | $91.26 | 10,105 |
| 2016-05-12 | $6.70 | $6.73 | $6.61 | $6.66 | $91.54 | 14,610 |
| 2016-05-11 | $6.58 | $6.77 | $6.57 | $6.69 | $91.95 | 15,617 |
| 2016-05-10 | $6.60 | $6.67 | $6.52 | $6.57 | $90.30 | 17,090 |
| 2016-05-09 | $6.65 | $6.72 | $6.50 | $6.55 | $90.03 | 19,279 |
| 2016-05-06 | $6.67 | $6.68 | $6.58 | $6.61 | $90.85 | 6,912 |
| 2016-05-05 | $6.67 | $6.71 | $6.56 | $6.66 | $91.54 | 17,537 |
| 2016-05-04 | $6.65 | $6.74 | $6.64 | $6.73 | $92.50 | 9,464 |
| 2016-05-03 | $6.75 | $6.75 | $6.61 | $6.69 | $91.95 | 13,941 |
| 2016-05-02 | $6.77 | $6.80 | $6.70 | $6.76 | $92.91 | 6,500 |
| 2016-04-29 | $6.85 | $6.85 | $6.70 | $6.80 | $93.46 | 12,921 |
| 2016-04-28 | $6.89 | $6.95 | $6.80 | $6.82 | $93.74 | 14,413 |
| 2016-04-27 | $6.98 | $6.98 | $6.88 | $6.95 | $95.52 | 9,519 |
| 2016-04-26 | $6.85 | $6.95 | $6.85 | $6.92 | $95.11 | 8,086 |
| 2016-04-25 | $6.82 | $6.90 | $6.79 | $6.88 | $94.56 | 7,585 |
| 2016-04-22 | $6.78 | $6.94 | $6.78 | $6.86 | $94.29 | 6,778 |
| 2016-04-21 | $6.86 | $6.95 | $6.71 | $6.80 | $93.46 | 14,861 |
| 2016-04-20 | $6.83 | $6.92 | $6.83 | $6.88 | $94.56 | 13,437 |
| 2016-04-19 | $6.87 | $6.89 | $6.79 | $6.84 | $94.01 | 7,303 |
| 2016-04-18 | $6.74 | $6.90 | $6.74 | $6.83 | $93.87 | 6,630 |
| 2016-04-15 | $6.77 | $6.79 | $6.71 | $6.75 | $92.77 | 9,937 |
| 2016-04-14 | $6.75 | $6.86 | $6.72 | $6.80 | $93.46 | 7,015 |
| 2016-04-13 | $6.73 | $6.89 | $6.73 | $6.79 | $93.32 | 9,137 |
| 2016-04-12 | $6.63 | $6.77 | $6.56 | $6.73 | $92.50 | 10,346 |
| 2016-04-11 | $6.61 | $6.74 | $6.59 | $6.63 | $91.12 | 6,159 |
| 2016-04-08 | $6.55 | $6.67 | $6.55 | $6.60 | $90.71 | 11,109 |
| 2016-04-07 | $6.56 | $6.66 | $6.51 | $6.53 | $89.75 | 4,245 |
| 2016-04-06 | $6.56 | $6.64 | $6.51 | $6.60 | $90.71 | 6,155 |
| 2016-04-05 | $6.51 | $6.58 | $6.46 | $6.56 | $90.16 | 8,396 |
| 2016-04-04 | $6.66 | $6.67 | $6.50 | $6.52 | $89.61 | 9,754 |
| 2016-04-01 | $6.59 | $6.65 | $6.54 | $6.65 | $91.40 | 6,966 |
| 2016-03-31 | $6.52 | $6.68 | $6.52 | $6.60 | $90.71 | 13,773 |
| 2016-03-30 | $6.64 | $6.70 | $6.52 | $6.55 | $90.03 | 12,812 |
| 2016-03-29 | $6.53 | $6.64 | $6.41 | $6.61 | $90.85 | 12,181 |
| 2016-03-28 | $6.70 | $6.70 | $6.55 | $6.58 | $90.44 | 7,426 |
| 2016-03-24 | $6.58 | $6.75 | $6.51 | $6.70 | $92.09 | 10,212 |
| 2016-03-23 | $6.84 | $6.94 | $6.58 | $6.65 | $91.40 | 21,132 |
| 2016-03-22 | $6.82 | $6.94 | $6.82 | $6.86 | $94.29 | 20,615 |
| 2016-03-21 | $6.90 | $6.94 | $6.81 | $6.81 | $93.60 | 19,693 |
| 2016-03-18 | $6.80 | $7.10 | $6.75 | $6.89 | $94.70 | 86,466 |
| 2016-03-17 | $6.50 | $6.71 | $6.50 | $6.67 | $91.67 | 17,495 |
| 2016-03-16 | $6.45 | $6.62 | $6.41 | $6.56 | $90.16 | 15,838 |
| 2016-03-15 | $6.48 | $6.57 | $6.46 | $6.51 | $89.48 | 14,212 |
| 2016-03-14 | $6.41 | $6.62 | $6.41 | $6.52 | $89.61 | 20,263 |
| 2016-03-11 | $6.37 | $6.52 | $6.35 | $6.44 | $88.51 | 31,622 |
| 2016-03-10 | $6.31 | $6.47 | $6.31 | $6.40 | $87.96 | 27,925 |
| 2016-03-09 | $6.21 | $6.44 | $6.21 | $6.36 | $87.41 | 25,038 |
| 2016-03-08 | $6.30 | $6.43 | $6.16 | $6.23 | $85.63 | 16,438 |
| 2016-03-07 | $6.23 | $6.42 | $6.19 | $6.39 | $87.83 | 13,279 |
| 2016-03-04 | $6.07 | $6.43 | $6.04 | $6.28 | $86.31 | 15,764 |
| 2016-03-03 | $5.91 | $6.09 | $5.89 | $6.03 | $82.88 | 13,092 |
| 2016-03-02 | $5.83 | $6.01 | $5.83 | $5.96 | $81.92 | 14,745 |
| 2016-03-01 | $5.78 | $5.90 | $5.74 | $5.86 | $80.54 | 12,458 |
| 2016-02-29 | $5.52 | $5.81 | $5.51 | $5.78 | $79.44 | 18,447 |
| 2016-02-26 | $5.46 | $5.59 | $5.41 | $5.51 | $75.73 | 8,746 |
| 2016-02-25 | $5.50 | $5.50 | $5.36 | $5.41 | $74.36 | 13,270 |
| 2016-02-24 | $5.45 | $5.54 | $5.26 | $5.47 | $75.18 | 14,944 |
| 2016-02-23 | $5.55 | $5.66 | $5.51 | $5.52 | $75.87 | 14,854 |
| 2016-02-22 | $5.50 | $5.68 | $5.49 | $5.54 | $76.14 | 19,540 |
| 2016-02-19 | $5.90 | $5.94 | $5.67 | $5.90 | $76.93 | 25,330 |
| 2016-02-18 | $6.01 | $6.07 | $5.89 | $5.95 | $77.58 | 23,176 |
| 2016-02-17 | $5.79 | $6.05 | $5.78 | $5.98 | $77.97 | 17,777 |
| 2016-02-16 | $5.60 | $5.84 | $5.60 | $5.76 | $75.10 | 28,119 |
| 2016-02-12 | $5.45 | $5.56 | $5.37 | $5.54 | $72.23 | 29,061 |
| 2016-02-11 | $5.31 | $5.48 | $5.27 | $5.37 | $70.02 | 36,446 |
| 2016-02-10 | $5.67 | $5.90 | $5.37 | $5.50 | $71.71 | 79,940 |
| 2016-02-09 | $6.17 | $6.28 | $5.90 | $5.96 | $77.71 | 55,574 |
| 2016-02-08 | $6.56 | $6.56 | $6.30 | $6.37 | $83.05 | 30,105 |
| 2016-02-05 | $6.64 | $6.71 | $6.58 | $6.63 | $86.44 | 10,233 |
| 2016-02-04 | $6.51 | $6.82 | $6.51 | $6.67 | $86.97 | 14,064 |
| 2016-02-03 | $6.54 | $6.59 | $6.30 | $6.51 | $84.88 | 16,072 |
| 2016-02-02 | $6.61 | $6.65 | $6.50 | $6.51 | $84.88 | 11,715 |
| 2016-02-01 | $6.64 | $6.73 | $6.58 | $6.73 | $87.75 | 12,617 |
| 2016-01-29 | $6.67 | $6.76 | $6.62 | $6.69 | $87.23 | 17,550 |
| 2016-01-28 | $6.58 | $6.66 | $6.54 | $6.59 | $85.92 | 13,903 |
| 2016-01-27 | $6.52 | $6.64 | $6.47 | $6.54 | $85.27 | 12,170 |
| 2016-01-26 | $6.39 | $6.57 | $6.37 | $6.56 | $85.53 | 12,895 |
| 2016-01-25 | $6.53 | $6.63 | $6.31 | $6.39 | $83.31 | 19,094 |
| 2016-01-22 | $6.50 | $6.70 | $6.49 | $6.65 | $86.70 | 14,210 |
| 2016-01-21 | $6.27 | $6.56 | $6.25 | $6.43 | $83.84 | 15,454 |
| 2016-01-20 | $6.14 | $6.37 | $5.95 | $6.24 | $81.36 | 40,466 |
| 2016-01-19 | $6.50 | $6.60 | $6.18 | $6.27 | $81.75 | 19,650 |
| 2016-01-15 | $6.26 | $6.53 | $6.11 | $6.46 | $84.23 | 42,179 |
| 2016-01-14 | $6.52 | $6.58 | $6.32 | $6.45 | $84.10 | 29,001 |
| 2016-01-13 | $6.81 | $6.89 | $6.50 | $6.52 | $85.01 | 32,303 |
| 2016-01-12 | $6.95 | $7.07 | $6.53 | $6.84 | $89.18 | 38,230 |
| 2016-01-11 | $7.18 | $7.28 | $6.92 | $6.94 | $90.49 | 22,274 |
| 2016-01-08 | $7.26 | $7.36 | $7.14 | $7.18 | $93.61 | 9,930 |
| 2016-01-07 | $7.40 | $7.41 | $7.17 | $7.23 | $94.27 | 40,454 |
| 2016-01-06 | $7.48 | $7.59 | $7.43 | $7.52 | $98.05 | 30,831 |
| 2016-01-05 | $7.71 | $7.74 | $7.50 | $7.57 | $98.70 | 16,082 |
| 2016-01-04 | $7.39 | $7.75 | $7.32 | $7.74 | $100.92 | 13,645 |
| 2015-12-31 | $7.50 | $7.69 | $7.44 | $7.52 | $98.05 | 23,200 |
| 2015-12-30 | $7.59 | $7.65 | $7.53 | $7.53 | $98.18 | 16,507 |
| 2015-12-29 | $7.61 | $7.75 | $7.59 | $7.65 | $99.74 | 17,418 |
| 2015-12-28 | $7.89 | $7.98 | $7.51 | $7.61 | $99.22 | 22,155 |
| 2015-12-24 | $7.89 | $8.08 | $7.83 | $7.99 | $104.18 | 14,122 |
| 2015-12-23 | $7.60 | $7.84 | $7.47 | $7.84 | $102.22 | 17,824 |
| 2015-12-22 | $7.65 | $7.67 | $7.56 | $7.59 | $98.96 | 17,915 |
| 2015-12-21 | $7.96 | $8.01 | $7.55 | $7.66 | $99.87 | 32,563 |
| 2015-12-18 | $7.66 | $8.10 | $7.63 | $7.97 | $103.92 | 98,811 |
| 2015-12-17 | $7.78 | $7.94 | $7.63 | $7.66 | $99.87 | 24,147 |
| 2015-12-16 | $7.49 | $7.91 | $7.49 | $7.85 | $102.35 | 33,585 |
| 2015-12-15 | $7.02 | $7.55 | $7.02 | $7.52 | $98.05 | 31,099 |
| 2015-12-14 | $7.23 | $7.38 | $6.80 | $7.01 | $91.40 | 55,406 |
| 2015-12-11 | $7.50 | $7.59 | $7.06 | $7.22 | $94.14 | 38,607 |
| 2015-12-10 | $7.60 | $7.70 | $7.54 | $7.57 | $98.70 | 12,768 |
| 2015-12-09 | $7.59 | $7.79 | $7.57 | $7.58 | $98.83 | 20,370 |
| 2015-12-08 | $7.60 | $7.72 | $7.50 | $7.63 | $99.48 | 26,699 |
| 2015-12-07 | $7.80 | $7.98 | $7.63 | $7.68 | $100.13 | 40,891 |
| 2015-12-04 | $7.46 | $7.71 | $7.46 | $7.57 | $98.70 | 52,302 |
| 2015-12-03 | $7.44 | $7.47 | $7.32 | $7.34 | $95.70 | 15,285 |
| 2015-12-02 | $7.49 | $7.49 | $7.42 | $7.43 | $96.87 | 15,121 |
| 2015-12-01 | $7.51 | $7.52 | $7.45 | $7.47 | $97.40 | 13,342 |
| 2015-11-30 | $7.44 | $7.52 | $7.38 | $7.52 | $98.05 | 22,182 |
| 2015-11-27 | $7.32 | $7.44 | $7.31 | $7.42 | $96.74 | 4,176 |
| 2015-11-25 | $7.27 | $7.42 | $7.27 | $7.37 | $96.09 | 10,098 |
| 2015-11-24 | $7.16 | $7.40 | $7.14 | $7.32 | $95.44 | 19,976 |
| 2015-11-23 | $7.22 | $7.33 | $7.17 | $7.24 | $94.40 | 15,946 |
| 2015-11-20 | $7.58 | $7.65 | $7.55 | $7.59 | $95.02 | 23,253 |
| 2015-11-19 | $7.50 | $7.61 | $7.46 | $7.61 | $95.27 | 11,122 |
| 2015-11-18 | $7.55 | $7.59 | $7.42 | $7.46 | $93.40 | 15,527 |
| 2015-11-17 | $7.53 | $7.59 | $7.53 | $7.58 | $94.90 | 8,587 |
| 2015-11-16 | $7.52 | $7.62 | $7.50 | $7.61 | $95.27 | 8,534 |
| 2015-11-13 | $7.48 | $7.57 | $7.42 | $7.57 | $94.77 | 11,394 |
| 2015-11-12 | $7.50 | $7.57 | $7.44 | $7.51 | $94.02 | 16,820 |
| 2015-11-11 | $7.65 | $7.65 | $7.54 | $7.57 | $94.77 | 14,924 |
| 2015-11-10 | $7.77 | $7.87 | $7.63 | $7.67 | $96.02 | 16,347 |
| 2015-11-09 | $7.80 | $7.84 | $7.74 | $7.79 | $97.53 | 15,064 |
| 2015-11-06 | $7.67 | $7.90 | $7.67 | $7.83 | $98.03 | 15,217 |
| 2015-11-05 | $7.81 | $7.81 | $7.62 | $7.70 | $96.40 | 9,872 |
| 2015-11-04 | $7.70 | $7.82 | $7.60 | $7.75 | $97.03 | 13,002 |
| 2015-11-03 | $7.57 | $7.70 | $7.55 | $7.70 | $96.40 | 12,022 |
| 2015-11-02 | $7.50 | $7.60 | $7.45 | $7.59 | $95.02 | 16,250 |
| 2015-10-30 | $7.45 | $7.46 | $7.38 | $7.45 | $93.27 | 18,974 |
| 2015-10-29 | $7.44 | $7.49 | $7.39 | $7.42 | $92.89 | 22,838 |
| 2015-10-28 | $7.54 | $7.54 | $7.45 | $7.48 | $93.65 | 14,263 |
| 2015-10-27 | $7.57 | $7.58 | $7.49 | $7.55 | $94.52 | 16,041 |
| 2015-10-26 | $7.60 | $7.64 | $7.56 | $7.57 | $94.77 | 9,131 |
| 2015-10-23 | $7.60 | $7.65 | $7.57 | $7.61 | $95.27 | 13,175 |
| 2015-10-22 | $7.63 | $7.72 | $7.58 | $7.59 | $95.02 | 9,719 |
| 2015-10-21 | $7.72 | $7.72 | $7.56 | $7.56 | $94.65 | 10,649 |
| 2015-10-20 | $7.62 | $7.71 | $7.60 | $7.70 | $96.40 | 11,134 |
| 2015-10-19 | $7.64 | $7.69 | $7.55 | $7.60 | $95.15 | 11,262 |
| 2015-10-16 | $7.65 | $7.73 | $7.62 | $7.70 | $96.40 | 12,100 |
| 2015-10-15 | $7.62 | $7.65 | $7.57 | $7.65 | $95.77 | 13,023 |
| 2015-10-14 | $7.85 | $7.87 | $7.58 | $7.64 | $95.65 | 16,350 |
| 2015-10-13 | $7.97 | $7.98 | $7.85 | $7.85 | $98.28 | 8,781 |
| 2015-10-12 | $8.15 | $8.16 | $7.92 | $7.96 | $99.66 | 17,785 |
| 2015-10-09 | $8.13 | $8.19 | $8.13 | $8.16 | $102.16 | 7,990 |
| 2015-10-08 | $8.05 | $8.15 | $8.00 | $8.15 | $102.03 | 12,296 |
| 2015-10-07 | $7.85 | $8.05 | $7.85 | $8.05 | $100.78 | 18,666 |
| 2015-10-06 | $7.77 | $7.84 | $7.74 | $7.82 | $97.90 | 13,207 |
| 2015-10-05 | $7.63 | $7.78 | $7.60 | $7.77 | $97.28 | 22,300 |
| 2015-10-02 | $7.68 | $7.68 | $7.40 | $7.62 | $95.40 | 28,443 |
| 2015-10-01 | $7.42 | $7.80 | $7.42 | $7.74 | $96.90 | 29,066 |
| 2015-09-30 | $7.40 | $7.53 | $7.33 | $7.44 | $93.15 | 25,296 |
| 2015-09-29 | $7.74 | $7.78 | $7.36 | $7.41 | $92.77 | 42,940 |
| 2015-09-28 | $8.07 | $8.07 | $7.70 | $7.75 | $97.03 | 30,090 |
| 2015-09-25 | $8.31 | $8.40 | $8.07 | $8.09 | $101.28 | 20,131 |
| 2015-09-24 | $8.18 | $8.23 | $8.14 | $8.18 | $102.41 | 12,195 |
| 2015-09-23 | $8.36 | $8.36 | $8.20 | $8.24 | $103.16 | 10,544 |
| 2015-09-22 | $8.27 | $8.36 | $8.22 | $8.32 | $104.16 | 14,479 |
| 2015-09-21 | $8.29 | $8.38 | $8.28 | $8.38 | $104.91 | 13,035 |
| 2015-09-18 | $8.62 | $8.68 | $8.12 | $8.16 | $102.16 | 91,225 |
| 2015-09-17 | $8.71 | $8.77 | $8.58 | $8.67 | $108.54 | 17,049 |
| 2015-09-16 | $8.50 | $8.75 | $8.48 | $8.69 | $108.79 | 23,842 |
| 2015-09-15 | $8.46 | $8.52 | $8.40 | $8.46 | $105.92 | 11,890 |
| 2015-09-14 | $8.46 | $8.53 | $8.37 | $8.47 | $106.04 | 18,093 |
| 2015-09-11 | $8.50 | $8.52 | $8.29 | $8.45 | $105.79 | 21,575 |
| 2015-09-10 | $8.39 | $8.50 | $8.39 | $8.47 | $106.04 | 8,865 |
| 2015-09-09 | $8.56 | $8.60 | $8.39 | $8.40 | $105.16 | 12,423 |
| 2015-09-08 | $8.51 | $8.57 | $8.48 | $8.49 | $106.29 | 19,444 |
| 2015-09-04 | $8.11 | $8.42 | $8.07 | $8.40 | $105.16 | 21,317 |
| 2015-09-03 | $8.16 | $8.36 | $8.14 | $8.17 | $102.28 | 18,764 |
| 2015-09-02 | $8.14 | $8.18 | $8.06 | $8.15 | $102.03 | 10,217 |
| 2015-09-01 | $8.18 | $8.29 | $8.09 | $8.10 | $101.41 | 15,765 |
| 2015-08-31 | $8.24 | $8.37 | $8.21 | $8.28 | $103.66 | 19,848 |
| 2015-08-28 | $8.06 | $8.36 | $8.00 | $8.26 | $103.41 | 16,472 |
| 2015-08-27 | $7.97 | $8.20 | $7.93 | $8.08 | $101.16 | 17,300 |
| 2015-08-26 | $7.96 | $7.97 | $7.69 | $7.88 | $98.65 | 17,017 |
| 2015-08-25 | $7.61 | $7.98 | $7.61 | $7.85 | $98.28 | 24,516 |
| 2015-08-24 | $7.92 | $8.03 | $7.61 | $7.85 | $98.28 | 33,984 |
| 2015-08-21 | $8.22 | $8.31 | $8.16 | $8.17 | $102.28 | 13,609 |
| 2015-08-20 | $8.30 | $8.37 | $8.23 | $8.26 | $103.41 | 12,924 |
| 2015-08-19 | $8.32 | $8.44 | $8.29 | $8.32 | $104.16 | 12,698 |
| 2015-08-18 | $8.37 | $8.42 | $8.33 | $8.35 | $104.54 | 8,285 |
| 2015-08-17 | $8.34 | $8.43 | $8.27 | $8.37 | $104.79 | 16,674 |
| 2015-08-14 | $8.47 | $8.73 | $8.47 | $8.68 | $104.91 | 16,154 |
| 2015-08-13 | $8.50 | $8.56 | $8.40 | $8.49 | $102.61 | 13,235 |
| 2015-08-12 | $8.37 | $8.58 | $8.28 | $8.51 | $102.85 | 17,575 |
| 2015-08-11 | $8.46 | $8.46 | $7.83 | $8.43 | $101.89 | 34,549 |
| 2015-08-10 | $8.52 | $8.58 | $8.49 | $8.52 | $102.98 | 16,042 |
| 2015-08-07 | $8.49 | $8.65 | $8.40 | $8.55 | $103.34 | 10,985 |
| 2015-08-06 | $8.55 | $8.55 | $8.45 | $8.50 | $102.73 | 13,979 |
| 2015-08-05 | $8.61 | $8.67 | $8.51 | $8.56 | $103.46 | 12,473 |
| 2015-08-04 | $8.55 | $8.64 | $8.53 | $8.59 | $103.82 | 8,766 |
| 2015-08-03 | $8.71 | $8.76 | $8.57 | $8.61 | $104.06 | 12,199 |
| 2015-07-31 | $8.73 | $8.79 | $8.66 | $8.70 | $105.15 | 12,762 |
| 2015-07-30 | $8.76 | $8.88 | $8.73 | $8.76 | $105.88 | 7,458 |
| 2015-07-29 | $8.68 | $8.85 | $8.61 | $8.80 | $106.36 | 9,482 |
| 2015-07-28 | $8.53 | $8.69 | $8.49 | $8.64 | $104.43 | 13,578 |
| 2015-07-27 | $8.63 | $8.63 | $8.49 | $8.55 | $103.34 | 14,813 |
| 2015-07-24 | $8.78 | $8.82 | $8.59 | $8.66 | $104.67 | 14,618 |
| 2015-07-23 | $9.00 | $9.06 | $8.71 | $8.76 | $105.88 | 23,986 |
| 2015-07-22 | $9.05 | $9.06 | $8.99 | $9.02 | $109.02 | 9,562 |
| 2015-07-21 | $9.06 | $9.15 | $8.98 | $9.09 | $109.86 | 9,696 |