PHX Minerals Inc - Class A (PHX) Exchange: NYSE
Data as of May 2, 2025
$3.90 ($-0.05) -1.27%
PHX Minerals Inc - Class A - Daily Information
Click for more stock information on PHX Minerals Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.95 |
| Previous Close | $3.90 |
| High | $3.95 |
| Low | $3.86 |
| Adjusted Open | $3.95 |
| Previous Adjusted Close | $3.90 |
| Adjusted High | $3.95 |
| Adjusted Low | $3.86 |
About PHX Minerals Inc - Class A (PHX)
Panhandle Oil and Gas Inc. (Panhandle) is engaged in the acquisition, management and development of oil and natural gas properties, including wells located on its mineral and leasehold acreage. Panhandle's mineral and leasehold properties are located primarily in Arkansas, New Mexico, North Dakota, Oklahoma and Texas, with properties also located in several other states. The majority of its oil and natural gas production is from wells located in Oklahoma. Approximately over 85% of Panhandle's revenues are derived from the production and sale of oil and natural gas. Exploration and development of its oil and natural gas properties are conducted in association with oil and natural gas exploration and production companies, primarily larger independent companies. It does not operate any of its oil and natural gas properties, but has been an active working interest participant for many years in wells drilled on its mineral properties and on third-party drilling prospects.
Invest in PHX Minerals Inc - Class A (PHX)
Historical Stock Data for PHX Minerals Inc - Class A (PHX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.95 | $3.95 | $3.86 | $3.90 | $3.90 | 36,154 |
| 2025-04-24 | $3.94 | $3.96 | $3.91 | $3.95 | $3.95 | 48,597 |
| 2025-04-23 | $3.94 | $3.94 | $3.86 | $3.94 | $3.94 | 63,408 |
| 2025-04-22 | $3.80 | $3.93 | $3.75 | $3.88 | $3.88 | 91,270 |
| 2025-04-21 | $3.76 | $3.89 | $3.73 | $3.76 | $3.76 | 59,374 |
| 2025-04-17 | $3.82 | $3.94 | $3.78 | $3.94 | $3.94 | 78,620 |
| 2025-04-16 | $3.66 | $3.76 | $3.60 | $3.74 | $3.74 | 64,843 |
| 2025-04-15 | $3.65 | $3.69 | $3.57 | $3.60 | $3.60 | 33,347 |
| 2025-04-14 | $3.50 | $3.67 | $3.50 | $3.62 | $3.62 | 51,995 |
| 2025-04-11 | $3.57 | $3.60 | $3.47 | $3.47 | $3.47 | 63,486 |
| 2025-04-10 | $3.61 | $3.61 | $3.47 | $3.53 | $3.53 | 52,264 |
| 2025-04-09 | $3.46 | $3.66 | $3.38 | $3.62 | $3.62 | 150,594 |
| 2025-04-08 | $3.51 | $3.58 | $3.37 | $3.48 | $3.48 | 90,350 |
| 2025-04-07 | $3.57 | $3.59 | $3.42 | $3.45 | $3.45 | 149,253 |
| 2025-04-04 | $3.72 | $3.76 | $3.50 | $3.59 | $3.59 | 95,636 |
| 2025-04-03 | $3.86 | $3.98 | $3.75 | $3.82 | $3.82 | 80,067 |
| 2025-04-02 | $3.91 | $4.02 | $3.91 | $3.96 | $3.96 | 44,105 |
| 2025-04-01 | $3.90 | $4.03 | $3.86 | $3.96 | $3.96 | 46,342 |
| 2025-03-31 | $4.00 | $4.05 | $3.93 | $3.95 | $3.95 | 46,499 |
| 2025-03-28 | $4.13 | $4.13 | $3.92 | $4.00 | $4.00 | 48,838 |
| 2025-03-27 | $4.01 | $4.10 | $3.99 | $4.10 | $4.10 | 48,409 |
| 2025-03-26 | $3.94 | $4.12 | $3.94 | $3.98 | $3.98 | 36,896 |
| 2025-03-25 | $4.12 | $4.12 | $3.98 | $3.98 | $3.98 | 49,426 |
| 2025-03-24 | $4.12 | $4.18 | $4.06 | $4.11 | $4.11 | 44,304 |
| 2025-03-21 | $4.12 | $4.12 | $4.06 | $4.08 | $4.08 | 38,868 |
| 2025-03-20 | $4.05 | $4.17 | $4.05 | $4.10 | $4.10 | 103,024 |
| 2025-03-19 | $4.01 | $4.10 | $3.99 | $4.10 | $4.10 | 36,131 |
| 2025-03-18 | $3.97 | $4.07 | $3.93 | $3.97 | $3.97 | 38,211 |
| 2025-03-17 | $3.94 | $4.05 | $3.94 | $3.99 | $3.99 | 73,840 |
| 2025-03-14 | $3.93 | $3.99 | $3.77 | $3.97 | $3.93 | 49,379 |
| 2025-03-13 | $3.88 | $3.97 | $3.75 | $3.87 | $3.83 | 86,882 |
| 2025-03-12 | $3.95 | $4.03 | $3.85 | $3.93 | $3.93 | 149,031 |
| 2025-03-11 | $3.67 | $3.80 | $3.65 | $3.77 | $3.77 | 62,192 |
| 2025-03-10 | $3.69 | $3.70 | $3.64 | $3.65 | $3.65 | 108,522 |
| 2025-03-07 | $3.70 | $3.78 | $3.64 | $3.68 | $3.68 | 58,673 |
| 2025-03-06 | $3.82 | $3.82 | $3.70 | $3.73 | $3.73 | 62,684 |
| 2025-03-05 | $3.79 | $3.80 | $3.70 | $3.77 | $3.77 | 60,619 |
| 2025-03-04 | $3.82 | $3.87 | $3.75 | $3.78 | $3.78 | 62,067 |
| 2025-03-03 | $4.10 | $4.13 | $3.82 | $3.87 | $3.87 | 58,851 |
| 2025-02-28 | $4.24 | $4.24 | $4.03 | $4.04 | $4.04 | 46,865 |
| 2025-02-27 | $4.16 | $4.22 | $4.10 | $4.20 | $4.20 | 63,645 |
| 2025-02-26 | $4.07 | $4.18 | $4.00 | $4.16 | $4.16 | 113,068 |
| 2025-02-25 | $4.03 | $4.12 | $3.95 | $4.11 | $4.11 | 64,607 |
| 2025-02-24 | $4.13 | $4.17 | $3.95 | $4.00 | $4.00 | 80,775 |
| 2025-02-21 | $4.23 | $4.23 | $4.07 | $4.14 | $4.14 | 78,226 |
| 2025-02-20 | $4.14 | $4.20 | $4.11 | $4.20 | $4.20 | 41,794 |
| 2025-02-19 | $4.12 | $4.18 | $4.05 | $4.18 | $4.18 | 117,065 |
| 2025-02-18 | $4.18 | $4.18 | $4.00 | $4.10 | $4.10 | 92,182 |
| 2025-02-14 | $4.13 | $4.16 | $4.06 | $4.13 | $4.13 | 44,642 |
| 2025-02-13 | $4.16 | $4.20 | $4.08 | $4.17 | $4.17 | 86,791 |
| 2025-02-12 | $4.04 | $4.19 | $4.04 | $4.13 | $4.13 | 85,202 |
| 2025-02-11 | $4.01 | $4.07 | $3.99 | $4.04 | $4.04 | 55,323 |
| 2025-02-10 | $3.92 | $4.05 | $3.88 | $4.01 | $4.01 | 89,779 |
| 2025-02-07 | $3.94 | $3.97 | $3.83 | $3.90 | $3.90 | 52,387 |
| 2025-02-06 | $4.00 | $4.00 | $3.89 | $3.94 | $3.94 | 54,086 |
| 2025-02-05 | $3.84 | $4.00 | $3.84 | $3.98 | $3.98 | 79,790 |
| 2025-02-04 | $3.76 | $3.90 | $3.73 | $3.89 | $3.89 | 75,884 |
| 2025-02-03 | $3.76 | $3.78 | $3.73 | $3.76 | $3.76 | 80,953 |
| 2025-01-31 | $3.85 | $3.90 | $3.75 | $3.77 | $3.77 | 71,441 |
| 2025-01-30 | $4.01 | $4.05 | $3.89 | $3.89 | $3.89 | 58,542 |
| 2025-01-29 | $3.95 | $3.99 | $3.84 | $3.99 | $3.99 | 59,702 |
| 2025-01-28 | $3.93 | $3.94 | $3.85 | $3.91 | $3.91 | 52,249 |
| 2025-01-27 | $4.00 | $4.02 | $3.79 | $3.92 | $3.92 | 202,359 |
| 2025-01-24 | $4.03 | $4.06 | $3.98 | $4.01 | $4.01 | 69,575 |
| 2025-01-23 | $3.96 | $4.06 | $3.96 | $4.03 | $4.03 | 122,974 |
| 2025-01-22 | $3.97 | $4.09 | $3.91 | $3.99 | $3.99 | 114,078 |
| 2025-01-21 | $4.10 | $4.15 | $3.93 | $3.99 | $3.99 | 158,461 |
| 2025-01-17 | $4.00 | $4.10 | $3.98 | $4.05 | $4.05 | 250,603 |
| 2025-01-16 | $3.99 | $4.01 | $3.98 | $4.00 | $4.00 | 92,478 |
| 2025-01-15 | $3.99 | $4.02 | $3.98 | $4.01 | $4.01 | 144,170 |
| 2025-01-14 | $3.92 | $4.01 | $3.92 | $3.98 | $3.98 | 90,936 |
| 2025-01-13 | $3.99 | $4.02 | $3.93 | $3.95 | $3.95 | 227,372 |
| 2025-01-10 | $3.92 | $4.01 | $3.92 | $3.99 | $3.99 | 93,836 |
| 2025-01-08 | $3.97 | $3.97 | $3.87 | $3.91 | $3.91 | 45,745 |
| 2025-01-07 | $3.99 | $3.99 | $3.94 | $3.96 | $3.96 | 26,732 |
| 2025-01-06 | $4.00 | $4.03 | $3.94 | $3.94 | $3.94 | 94,151 |
| 2025-01-03 | $3.97 | $4.00 | $3.93 | $3.99 | $3.99 | 63,934 |
| 2025-01-02 | $4.01 | $4.05 | $3.93 | $3.97 | $3.97 | 101,627 |
| 2024-12-31 | $3.94 | $4.02 | $3.92 | $4.00 | $4.00 | 104,541 |
| 2024-12-30 | $4.00 | $4.05 | $3.96 | $3.97 | $3.97 | 150,607 |
| 2024-12-27 | $3.88 | $3.99 | $3.83 | $3.97 | $3.97 | 68,502 |
| 2024-12-26 | $3.86 | $3.99 | $3.82 | $3.85 | $3.85 | 40,500 |
| 2024-12-24 | $3.71 | $3.92 | $3.71 | $3.91 | $3.91 | 47,310 |
| 2024-12-23 | $3.79 | $3.80 | $3.72 | $3.74 | $3.74 | 83,758 |
| 2024-12-20 | $3.85 | $3.93 | $3.78 | $3.79 | $3.79 | 91,853 |
| 2024-12-19 | $3.79 | $3.89 | $3.71 | $3.82 | $3.82 | 94,573 |
| 2024-12-18 | $3.90 | $3.97 | $3.78 | $3.78 | $3.78 | 74,429 |
| 2024-12-17 | $3.84 | $3.92 | $3.75 | $3.88 | $3.88 | 136,381 |
| 2024-12-16 | $4.00 | $4.03 | $3.92 | $3.97 | $3.97 | 158,170 |
| 2024-12-13 | $4.01 | $4.06 | $3.93 | $4.01 | $4.01 | 100,658 |
| 2024-12-12 | $3.99 | $4.08 | $3.93 | $4.03 | $4.03 | 220,105 |
| 2024-12-11 | $3.88 | $3.90 | $3.82 | $3.85 | $3.85 | 172,217 |
| 2024-12-10 | $3.90 | $3.92 | $3.83 | $3.88 | $3.88 | 78,360 |
| 2024-12-09 | $3.81 | $3.91 | $3.81 | $3.88 | $3.88 | 84,176 |
| 2024-12-06 | $3.94 | $3.94 | $3.78 | $3.81 | $3.81 | 126,248 |
| 2024-12-05 | $3.93 | $3.93 | $3.83 | $3.88 | $3.88 | 70,160 |
| 2024-12-04 | $3.92 | $3.95 | $3.79 | $3.85 | $3.85 | 56,090 |
| 2024-12-03 | $3.87 | $3.98 | $3.83 | $3.92 | $3.92 | 126,708 |
| 2024-12-02 | $3.86 | $3.89 | $3.82 | $3.85 | $3.85 | 59,406 |
| 2024-11-29 | $3.77 | $3.82 | $3.71 | $3.81 | $3.81 | 30,225 |
| 2024-11-27 | $3.79 | $3.82 | $3.72 | $3.72 | $3.72 | 43,252 |
| 2024-11-26 | $3.88 | $3.88 | $3.71 | $3.82 | $3.82 | 49,134 |
| 2024-11-25 | $3.84 | $3.88 | $3.81 | $3.84 | $3.84 | 94,315 |
| 2024-11-22 | $3.75 | $3.84 | $3.72 | $3.81 | $3.81 | 132,687 |
| 2024-11-21 | $3.71 | $3.75 | $3.62 | $3.74 | $3.74 | 78,524 |
| 2024-11-20 | $3.60 | $3.70 | $3.57 | $3.70 | $3.66 | 55,724 |
| 2024-11-19 | $3.58 | $3.70 | $3.56 | $3.56 | $3.52 | 43,708 |
| 2024-11-18 | $3.71 | $3.76 | $3.56 | $3.56 | $3.52 | 57,475 |
| 2024-11-15 | $3.70 | $3.73 | $3.64 | $3.71 | $3.67 | 57,282 |
| 2024-11-14 | $3.40 | $3.70 | $3.40 | $3.70 | $3.66 | 72,099 |
| 2024-11-13 | $3.31 | $3.42 | $3.31 | $3.40 | $3.36 | 19,153 |
| 2024-11-12 | $3.55 | $3.55 | $3.32 | $3.34 | $3.34 | 62,090 |
| 2024-11-11 | $3.49 | $3.49 | $3.35 | $3.35 | $3.35 | 33,930 |
| 2024-11-08 | $3.49 | $3.50 | $3.41 | $3.44 | $3.44 | 16,149 |
| 2024-11-07 | $3.30 | $3.55 | $3.30 | $3.50 | $3.50 | 34,335 |
| 2024-11-06 | $3.70 | $3.70 | $3.45 | $3.50 | $3.50 | 24,899 |
| 2024-11-05 | $3.46 | $3.52 | $3.46 | $3.46 | $3.46 | 21,064 |
| 2024-11-04 | $3.39 | $3.48 | $3.36 | $3.44 | $3.44 | 37,393 |
| 2024-11-01 | $3.64 | $3.64 | $3.40 | $3.42 | $3.42 | 57,341 |
| 2024-10-31 | $3.65 | $3.65 | $3.58 | $3.61 | $3.61 | 19,439 |
| 2024-10-30 | $3.56 | $3.64 | $3.54 | $3.64 | $3.64 | 29,449 |
| 2024-10-29 | $3.65 | $3.68 | $3.53 | $3.57 | $3.57 | 42,481 |
| 2024-10-28 | $3.64 | $3.70 | $3.61 | $3.63 | $3.63 | 64,335 |
| 2024-10-25 | $3.71 | $3.71 | $3.67 | $3.69 | $3.69 | 55,089 |
| 2024-10-24 | $3.68 | $3.68 | $3.59 | $3.68 | $3.68 | 42,348 |
| 2024-10-23 | $3.63 | $3.65 | $3.52 | $3.65 | $3.65 | 28,020 |
| 2024-10-22 | $3.66 | $3.67 | $3.54 | $3.62 | $3.62 | 64,239 |
| 2024-10-21 | $3.69 | $3.71 | $3.63 | $3.63 | $3.63 | 34,808 |
| 2024-10-18 | $3.74 | $3.74 | $3.67 | $3.68 | $3.68 | 30,464 |
| 2024-10-17 | $3.69 | $3.71 | $3.61 | $3.71 | $3.71 | 39,523 |
| 2024-10-16 | $3.69 | $3.70 | $3.63 | $3.66 | $3.66 | 44,192 |
| 2024-10-15 | $3.66 | $3.73 | $3.61 | $3.67 | $3.67 | 230,410 |
| 2024-10-14 | $3.50 | $3.53 | $3.50 | $3.51 | $3.51 | 82,464 |
| 2024-10-11 | $3.47 | $3.52 | $3.42 | $3.52 | $3.52 | 71,022 |
| 2024-10-10 | $3.47 | $3.47 | $3.45 | $3.47 | $3.47 | 17,349 |
| 2024-10-09 | $3.47 | $3.47 | $3.40 | $3.47 | $3.47 | 132,754 |
| 2024-10-08 | $3.39 | $3.45 | $3.38 | $3.45 | $3.45 | 52,939 |
| 2024-10-07 | $3.39 | $3.41 | $3.37 | $3.40 | $3.40 | 64,797 |
| 2024-10-04 | $3.44 | $3.44 | $3.40 | $3.40 | $3.40 | 52,842 |
| 2024-10-03 | $3.41 | $3.45 | $3.39 | $3.40 | $3.40 | 69,242 |
| 2024-10-02 | $3.40 | $3.40 | $3.32 | $3.38 | $3.38 | 40,504 |
| 2024-10-01 | $3.38 | $3.40 | $3.37 | $3.38 | $3.38 | 22,598 |
| 2024-09-30 | $3.32 | $3.38 | $3.32 | $3.38 | $3.38 | 23,800 |
| 2024-09-27 | $3.37 | $3.37 | $3.32 | $3.35 | $3.35 | 45,327 |
| 2024-09-26 | $3.35 | $3.38 | $3.34 | $3.35 | $3.35 | 41,072 |
| 2024-09-25 | $3.38 | $3.39 | $3.35 | $3.36 | $3.36 | 20,534 |
| 2024-09-24 | $3.41 | $3.44 | $3.41 | $3.41 | $3.41 | 122,270 |
| 2024-09-23 | $3.47 | $3.47 | $3.39 | $3.40 | $3.40 | 42,958 |
| 2024-09-20 | $3.39 | $3.46 | $3.36 | $3.44 | $3.44 | 119,661 |
| 2024-09-19 | $3.39 | $3.42 | $3.34 | $3.41 | $3.41 | 46,386 |
| 2024-09-18 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 19,870 |
| 2024-09-17 | $3.40 | $3.44 | $3.40 | $3.40 | $3.40 | 28,507 |
| 2024-09-16 | $3.42 | $3.44 | $3.39 | $3.41 | $3.41 | 27,516 |
| 2024-09-13 | $3.34 | $3.42 | $3.34 | $3.41 | $3.41 | 25,312 |
| 2024-09-12 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 37,733 |
| 2024-09-11 | $3.35 | $3.38 | $3.31 | $3.36 | $3.36 | 46,314 |
| 2024-09-10 | $3.35 | $3.36 | $3.34 | $3.35 | $3.35 | 56,373 |
| 2024-09-09 | $3.39 | $3.40 | $3.35 | $3.35 | $3.35 | 25,153 |
| 2024-09-06 | $3.40 | $3.43 | $3.34 | $3.38 | $3.38 | 58,851 |
| 2024-09-05 | $3.37 | $3.39 | $3.35 | $3.36 | $3.36 | 31,483 |
| 2024-09-04 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 23,334 |
| 2024-09-03 | $3.45 | $3.46 | $3.39 | $3.40 | $3.40 | 42,076 |
| 2024-08-30 | $3.42 | $3.46 | $3.40 | $3.46 | $3.46 | 82,855 |
| 2024-08-29 | $3.42 | $3.42 | $3.36 | $3.39 | $3.39 | 30,576 |
| 2024-08-28 | $3.36 | $3.40 | $3.36 | $3.40 | $3.40 | 31,010 |
| 2024-08-27 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 24,326 |
| 2024-08-26 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 42,301 |
| 2024-08-23 | $3.36 | $3.41 | $3.36 | $3.39 | $3.39 | 18,872 |
| 2024-08-22 | $3.38 | $3.42 | $3.37 | $3.41 | $3.37 | 37,457 |
| 2024-08-21 | $3.36 | $3.42 | $3.36 | $3.40 | $3.40 | 32,168 |
| 2024-08-20 | $3.39 | $3.40 | $3.31 | $3.37 | $3.37 | 40,953 |
| 2024-08-19 | $3.40 | $3.43 | $3.39 | $3.42 | $3.42 | 49,708 |
| 2024-08-16 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 60,790 |
| 2024-08-15 | $3.35 | $3.40 | $3.35 | $3.39 | $3.39 | 49,285 |
| 2024-08-14 | $3.29 | $3.36 | $3.26 | $3.35 | $3.35 | 156,715 |
| 2024-08-13 | $3.25 | $3.29 | $3.20 | $3.26 | $3.26 | 50,366 |
| 2024-08-12 | $3.25 | $3.28 | $3.22 | $3.25 | $3.25 | 44,712 |
| 2024-08-09 | $3.27 | $3.30 | $3.25 | $3.25 | $3.25 | 61,989 |
| 2024-08-08 | $3.31 | $3.37 | $3.23 | $3.37 | $3.37 | 56,917 |
| 2024-08-07 | $3.21 | $3.28 | $3.18 | $3.25 | $3.25 | 34,360 |
| 2024-08-06 | $3.19 | $3.20 | $3.11 | $3.11 | $3.11 | 23,226 |
| 2024-08-05 | $3.11 | $3.23 | $3.10 | $3.15 | $3.15 | 52,698 |
| 2024-08-02 | $3.24 | $3.26 | $3.20 | $3.25 | $3.25 | 132,063 |
| 2024-08-01 | $3.26 | $3.27 | $3.24 | $3.27 | $3.27 | 38,001 |
| 2024-07-31 | $3.30 | $3.31 | $3.25 | $3.28 | $3.28 | 31,383 |
| 2024-07-30 | $3.25 | $3.27 | $3.22 | $3.25 | $3.25 | 10,685 |
| 2024-07-29 | $3.33 | $3.33 | $3.26 | $3.28 | $3.28 | 27,983 |
| 2024-07-26 | $3.23 | $3.29 | $3.21 | $3.29 | $3.29 | 49,786 |
| 2024-07-25 | $3.26 | $3.31 | $3.22 | $3.24 | $3.24 | 17,163 |
| 2024-07-24 | $3.38 | $3.38 | $3.28 | $3.29 | $3.29 | 24,388 |
| 2024-07-23 | $3.23 | $3.38 | $3.20 | $3.38 | $3.38 | 77,700 |
| 2024-07-22 | $3.25 | $3.25 | $3.23 | $3.24 | $3.24 | 5,965 |
| 2024-07-19 | $3.28 | $3.30 | $3.22 | $3.24 | $3.24 | 17,141 |
| 2024-07-18 | $3.33 | $3.35 | $3.26 | $3.28 | $3.28 | 36,309 |
| 2024-07-17 | $3.30 | $3.35 | $3.28 | $3.34 | $3.34 | 41,158 |
| 2024-07-16 | $3.22 | $3.29 | $3.22 | $3.27 | $3.27 | 108,811 |
| 2024-07-15 | $3.28 | $3.30 | $3.25 | $3.25 | $3.25 | 29,865 |
| 2024-07-12 | $3.28 | $3.31 | $3.28 | $3.30 | $3.30 | 18,695 |
| 2024-07-11 | $3.36 | $3.37 | $3.29 | $3.29 | $3.29 | 19,276 |
| 2024-07-10 | $3.28 | $3.38 | $3.25 | $3.36 | $3.36 | 96,991 |
| 2024-07-09 | $3.25 | $3.26 | $3.23 | $3.26 | $3.26 | 56,460 |
| 2024-07-08 | $3.25 | $3.28 | $3.18 | $3.18 | $3.18 | 54,765 |
| 2024-07-05 | $3.18 | $3.27 | $3.18 | $3.24 | $3.24 | 32,817 |
| 2024-07-03 | $3.27 | $3.27 | $3.25 | $3.25 | $3.25 | 11,616 |
| 2024-07-02 | $3.25 | $3.26 | $3.25 | $3.25 | $3.25 | 24,038 |
| 2024-07-01 | $3.29 | $3.29 | $3.23 | $3.26 | $3.26 | 19,562 |
| 2024-06-28 | $3.26 | $3.27 | $3.25 | $3.26 | $3.26 | 29,262 |
| 2024-06-27 | $3.29 | $3.29 | $3.22 | $3.26 | $3.26 | 44,484 |
| 2024-06-26 | $3.21 | $3.27 | $3.21 | $3.26 | $3.26 | 50,731 |
| 2024-06-25 | $3.15 | $3.26 | $3.13 | $3.24 | $3.24 | 47,046 |
| 2024-06-24 | $3.13 | $3.25 | $3.13 | $3.19 | $3.19 | 44,276 |
| 2024-06-21 | $3.14 | $3.14 | $3.09 | $3.13 | $3.13 | 58,988 |
| 2024-06-20 | $3.15 | $3.19 | $3.13 | $3.13 | $3.13 | 18,082 |
| 2024-06-18 | $3.19 | $3.25 | $3.15 | $3.15 | $3.15 | 61,804 |
| 2024-06-17 | $3.20 | $3.22 | $3.17 | $3.18 | $3.18 | 29,561 |
| 2024-06-14 | $3.23 | $3.24 | $3.20 | $3.21 | $3.21 | 46,216 |
| 2024-06-13 | $3.24 | $3.27 | $3.22 | $3.22 | $3.22 | 12,111 |
| 2024-06-12 | $3.31 | $3.32 | $3.22 | $3.22 | $3.22 | 42,577 |
| 2024-06-11 | $3.31 | $3.35 | $3.25 | $3.27 | $3.27 | 31,662 |
| 2024-06-10 | $3.25 | $3.35 | $3.25 | $3.25 | $3.25 | 52,273 |
| 2024-06-07 | $3.25 | $3.27 | $3.25 | $3.25 | $3.25 | 15,165 |
| 2024-06-06 | $3.25 | $3.26 | $3.25 | $3.25 | $3.25 | 30,897 |
| 2024-06-05 | $3.22 | $3.30 | $3.22 | $3.23 | $3.23 | 29,816 |
| 2024-06-04 | $3.25 | $3.26 | $3.22 | $3.22 | $3.22 | 30,454 |
| 2024-06-03 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 40,181 |
| 2024-05-31 | $3.28 | $3.29 | $3.24 | $3.25 | $3.25 | 25,781 |
| 2024-05-30 | $3.25 | $3.36 | $3.25 | $3.31 | $3.28 | 11,879 |
| 2024-05-29 | $3.40 | $3.40 | $3.20 | $3.23 | $3.20 | 79,635 |
| 2024-05-28 | $3.35 | $3.45 | $3.35 | $3.39 | $3.36 | 71,097 |
| 2024-05-24 | $3.25 | $3.34 | $3.25 | $3.30 | $3.27 | 51,322 |
| 2024-05-23 | $3.27 | $3.34 | $3.25 | $3.25 | $3.22 | 59,761 |
| 2024-05-22 | $3.23 | $3.30 | $3.22 | $3.27 | $3.24 | 50,792 |
| 2024-05-21 | $3.29 | $3.32 | $3.20 | $3.21 | $3.18 | 39,520 |
| 2024-05-20 | $3.23 | $3.33 | $3.22 | $3.25 | $3.25 | 70,766 |
| 2024-05-17 | $3.18 | $3.25 | $3.18 | $3.20 | $3.20 | 22,103 |
| 2024-05-16 | $3.19 | $3.25 | $3.15 | $3.18 | $3.18 | 21,221 |
| 2024-05-15 | $3.19 | $3.26 | $3.16 | $3.20 | $3.20 | 106,093 |
| 2024-05-14 | $3.21 | $3.30 | $3.16 | $3.18 | $3.18 | 36,930 |
| 2024-05-13 | $3.29 | $3.31 | $3.20 | $3.20 | $3.20 | 89,870 |
| 2024-05-10 | $3.30 | $3.34 | $3.28 | $3.31 | $3.31 | 18,695 |
| 2024-05-09 | $3.30 | $3.37 | $3.25 | $3.30 | $3.30 | 80,093 |
| 2024-05-08 | $3.40 | $3.45 | $3.36 | $3.43 | $3.43 | 34,917 |
| 2024-05-07 | $3.38 | $3.48 | $3.33 | $3.33 | $3.33 | 61,079 |
| 2024-05-06 | $3.38 | $3.45 | $3.38 | $3.39 | $3.39 | 27,990 |
| 2024-05-03 | $3.33 | $3.40 | $3.33 | $3.38 | $3.38 | 8,099 |
| 2024-05-02 | $3.29 | $3.37 | $3.25 | $3.31 | $3.31 | 43,782 |
| 2024-05-01 | $3.36 | $3.38 | $3.29 | $3.29 | $3.29 | 34,166 |
| 2024-04-30 | $3.36 | $3.44 | $3.35 | $3.35 | $3.35 | 21,109 |
| 2024-04-29 | $3.40 | $3.44 | $3.40 | $3.42 | $3.42 | 13,275 |
| 2024-04-26 | $3.44 | $3.44 | $3.36 | $3.40 | $3.40 | 24,287 |
| 2024-04-25 | $3.49 | $3.53 | $3.43 | $3.46 | $3.46 | 57,222 |
| 2024-04-24 | $3.35 | $3.54 | $3.35 | $3.53 | $3.53 | 66,343 |
| 2024-04-23 | $3.37 | $3.39 | $3.31 | $3.33 | $3.33 | 22,519 |
| 2024-04-22 | $3.45 | $3.46 | $3.35 | $3.35 | $3.35 | 33,565 |
| 2024-04-19 | $3.32 | $3.43 | $3.31 | $3.42 | $3.42 | 20,495 |
| 2024-04-18 | $3.20 | $3.31 | $3.20 | $3.31 | $3.31 | 40,207 |
| 2024-04-17 | $3.23 | $3.25 | $3.18 | $3.18 | $3.18 | 44,137 |
| 2024-04-16 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 30,717 |
| 2024-04-15 | $3.33 | $3.33 | $3.25 | $3.26 | $3.26 | 17,156 |
| 2024-04-12 | $3.36 | $3.40 | $3.27 | $3.30 | $3.30 | 46,036 |
| 2024-04-11 | $3.31 | $3.35 | $3.30 | $3.35 | $3.35 | 24,584 |
| 2024-04-10 | $3.36 | $3.36 | $3.25 | $3.34 | $3.34 | 40,166 |
| 2024-04-09 | $3.50 | $3.50 | $3.40 | $3.42 | $3.42 | 19,177 |
| 2024-04-08 | $3.50 | $3.51 | $3.46 | $3.46 | $3.46 | 60,545 |
| 2024-04-05 | $3.50 | $3.50 | $3.45 | $3.49 | $3.49 | 45,259 |
| 2024-04-04 | $3.40 | $3.47 | $3.39 | $3.47 | $3.47 | 39,937 |
| 2024-04-03 | $3.41 | $3.45 | $3.38 | $3.41 | $3.41 | 52,018 |
| 2024-04-02 | $3.40 | $3.45 | $3.38 | $3.41 | $3.41 | 51,440 |
| 2024-04-01 | $3.41 | $3.42 | $3.36 | $3.41 | $3.41 | 33,265 |
| 2024-03-28 | $3.40 | $3.41 | $3.36 | $3.41 | $3.41 | 51,088 |
| 2024-03-27 | $3.23 | $3.36 | $3.23 | $3.32 | $3.32 | 84,095 |
| 2024-03-26 | $3.18 | $3.30 | $3.14 | $3.26 | $3.26 | 62,418 |
| 2024-03-25 | $3.16 | $3.25 | $3.12 | $3.15 | $3.15 | 72,653 |
| 2024-03-22 | $3.07 | $3.15 | $3.07 | $3.15 | $3.15 | 50,993 |
| 2024-03-21 | $3.08 | $3.09 | $3.05 | $3.06 | $3.06 | 47,740 |
| 2024-03-20 | $3.01 | $3.10 | $3.01 | $3.09 | $3.09 | 39,533 |
| 2024-03-19 | $3.01 | $3.08 | $3.01 | $3.02 | $3.02 | 72,020 |
| 2024-03-18 | $3.06 | $3.07 | $3.02 | $3.02 | $3.02 | 40,311 |
| 2024-03-15 | $3.03 | $3.07 | $3.01 | $3.05 | $3.05 | 69,528 |
| 2024-03-14 | $3.07 | $3.10 | $3.01 | $3.03 | $3.00 | 107,851 |
| 2024-03-13 | $3.07 | $3.08 | $2.96 | $3.03 | $3.00 | 121,372 |
| 2024-03-12 | $3.05 | $3.10 | $3.03 | $3.03 | $3.00 | 60,307 |
| 2024-03-11 | $3.02 | $3.05 | $3.01 | $3.02 | $2.99 | 22,812 |
| 2024-03-08 | $3.10 | $3.10 | $2.99 | $3.04 | $3.01 | 51,882 |
| 2024-03-07 | $3.02 | $3.05 | $3.02 | $3.05 | $3.02 | 19,430 |
| 2024-03-06 | $3.02 | $3.05 | $3.01 | $3.03 | $3.00 | 36,623 |
| 2024-03-05 | $3.03 | $3.04 | $2.97 | $3.00 | $2.97 | 29,604 |
| 2024-03-04 | $3.08 | $3.08 | $3.00 | $3.01 | $2.98 | 25,241 |
| 2024-03-01 | $3.10 | $3.13 | $3.06 | $3.06 | $3.06 | 32,101 |
| 2024-02-29 | $3.10 | $3.10 | $3.06 | $3.07 | $3.07 | 14,902 |
| 2024-02-28 | $3.03 | $3.07 | $3.02 | $3.04 | $3.04 | 14,573 |
| 2024-02-27 | $3.06 | $3.11 | $3.05 | $3.07 | $3.07 | 18,663 |
| 2024-02-26 | $3.03 | $3.10 | $3.02 | $3.07 | $3.07 | 20,325 |
| 2024-02-23 | $3.07 | $3.11 | $3.04 | $3.06 | $3.06 | 46,246 |
| 2024-02-22 | $3.06 | $3.12 | $3.03 | $3.08 | $3.08 | 49,339 |
| 2024-02-21 | $2.96 | $3.10 | $2.96 | $3.06 | $3.06 | 84,762 |
| 2024-02-20 | $2.96 | $3.02 | $2.95 | $2.95 | $2.95 | 40,605 |
| 2024-02-16 | $3.11 | $3.11 | $2.97 | $2.98 | $2.98 | 59,010 |
| 2024-02-15 | $3.03 | $3.09 | $3.03 | $3.08 | $3.08 | 26,565 |
| 2024-02-14 | $2.97 | $3.04 | $2.97 | $3.04 | $3.04 | 54,509 |
| 2024-02-13 | $3.00 | $3.02 | $2.97 | $2.97 | $2.97 | 37,408 |
| 2024-02-12 | $2.98 | $3.05 | $2.95 | $3.00 | $3.00 | 67,617 |
| 2024-02-09 | $3.03 | $3.07 | $2.98 | $2.99 | $2.99 | 67,898 |
| 2024-02-08 | $3.00 | $3.08 | $2.97 | $3.04 | $3.04 | 62,547 |
| 2024-02-07 | $3.03 | $3.07 | $3.00 | $3.02 | $3.02 | 36,964 |
| 2024-02-06 | $3.06 | $3.10 | $3.04 | $3.04 | $3.04 | 31,096 |
| 2024-02-05 | $3.04 | $3.05 | $3.00 | $3.04 | $3.04 | 41,885 |
| 2024-02-02 | $3.09 | $3.09 | $3.00 | $3.08 | $3.08 | 109,533 |
| 2024-02-01 | $3.10 | $3.18 | $3.02 | $3.11 | $3.11 | 184,331 |
| 2024-01-31 | $3.20 | $3.23 | $3.17 | $3.19 | $3.19 | 80,055 |
| 2024-01-30 | $3.21 | $3.22 | $3.17 | $3.21 | $3.21 | 117,376 |
| 2024-01-29 | $3.23 | $3.23 | $3.17 | $3.19 | $3.19 | 52,646 |
| 2024-01-26 | $3.25 | $3.25 | $3.17 | $3.25 | $3.25 | 274,710 |
| 2024-01-25 | $3.25 | $3.27 | $3.23 | $3.27 | $3.27 | 35,828 |
| 2024-01-24 | $3.20 | $3.25 | $3.12 | $3.23 | $3.23 | 43,755 |
| 2024-01-23 | $3.23 | $3.24 | $3.20 | $3.20 | $3.20 | 51,892 |
| 2024-01-22 | $3.24 | $3.25 | $3.20 | $3.25 | $3.25 | 115,425 |
| 2024-01-19 | $3.17 | $3.26 | $3.14 | $3.26 | $3.26 | 62,696 |
| 2024-01-18 | $3.10 | $3.19 | $3.08 | $3.19 | $3.19 | 38,004 |
| 2024-01-17 | $3.23 | $3.23 | $3.10 | $3.11 | $3.11 | 67,033 |
| 2024-01-16 | $3.32 | $3.35 | $3.19 | $3.23 | $3.23 | 112,052 |
| 2024-01-12 | $3.31 | $3.42 | $3.30 | $3.39 | $3.39 | 89,671 |
| 2024-01-11 | $3.24 | $3.28 | $3.17 | $3.27 | $3.27 | 48,343 |
| 2024-01-10 | $3.23 | $3.23 | $3.18 | $3.20 | $3.20 | 32,473 |
| 2024-01-09 | $3.23 | $3.30 | $3.21 | $3.25 | $3.25 | 59,352 |
| 2024-01-08 | $3.22 | $3.26 | $3.14 | $3.26 | $3.26 | 140,712 |
| 2024-01-05 | $3.18 | $3.25 | $3.18 | $3.20 | $3.20 | 117,268 |
| 2024-01-04 | $3.22 | $3.22 | $3.14 | $3.19 | $3.19 | 55,962 |
| 2024-01-03 | $3.25 | $3.27 | $3.06 | $3.16 | $3.16 | 111,253 |
| 2024-01-02 | $3.26 | $3.34 | $3.24 | $3.28 | $3.28 | 35,031 |
| 2023-12-29 | $3.33 | $3.36 | $3.22 | $3.22 | $3.22 | 60,250 |
| 2023-12-28 | $3.31 | $3.36 | $3.29 | $3.33 | $3.33 | 40,532 |
| 2023-12-27 | $3.31 | $3.38 | $3.26 | $3.29 | $3.29 | 83,552 |
| 2023-12-26 | $3.39 | $3.49 | $3.28 | $3.35 | $3.35 | 38,982 |
| 2023-12-22 | $3.46 | $3.53 | $3.32 | $3.35 | $3.35 | 125,157 |
| 2023-12-21 | $3.35 | $3.37 | $3.11 | $3.37 | $3.37 | 1,680,971 |
| 2023-12-20 | $3.43 | $3.46 | $3.34 | $3.34 | $3.34 | 26,557 |
| 2023-12-19 | $3.36 | $3.44 | $3.36 | $3.43 | $3.43 | 41,850 |
| 2023-12-18 | $3.33 | $3.40 | $3.30 | $3.33 | $3.33 | 43,177 |
| 2023-12-15 | $3.40 | $3.42 | $3.22 | $3.26 | $3.26 | 89,038 |
| 2023-12-14 | $3.40 | $3.50 | $3.40 | $3.42 | $3.42 | 61,143 |
| 2023-12-13 | $3.27 | $3.39 | $3.19 | $3.38 | $3.38 | 69,017 |
| 2023-12-12 | $3.35 | $3.35 | $3.25 | $3.29 | $3.29 | 40,816 |
| 2023-12-11 | $3.27 | $3.46 | $3.27 | $3.44 | $3.44 | 49,510 |
| 2023-12-08 | $3.22 | $3.37 | $3.22 | $3.29 | $3.29 | 44,237 |
| 2023-12-07 | $3.27 | $3.39 | $3.09 | $3.22 | $3.22 | 87,395 |
| 2023-12-06 | $3.25 | $3.32 | $3.17 | $3.21 | $3.21 | 57,195 |
| 2023-12-05 | $3.43 | $3.43 | $3.26 | $3.30 | $3.30 | 63,764 |
| 2023-12-04 | $3.46 | $3.52 | $3.35 | $3.39 | $3.39 | 68,443 |
| 2023-12-01 | $3.29 | $3.50 | $3.29 | $3.50 | $3.50 | 77,595 |
| 2023-11-30 | $3.36 | $3.48 | $3.29 | $3.29 | $3.29 | 100,007 |
| 2023-11-29 | $3.21 | $3.41 | $3.20 | $3.36 | $3.36 | 34,348 |
| 2023-11-28 | $3.35 | $3.37 | $3.21 | $3.24 | $3.24 | 35,235 |
| 2023-11-27 | $3.35 | $3.43 | $3.29 | $3.33 | $3.33 | 89,800 |
| 2023-11-24 | $3.28 | $3.35 | $3.28 | $3.33 | $3.33 | 12,325 |
| 2023-11-22 | $3.31 | $3.39 | $3.24 | $3.32 | $3.32 | 28,790 |
| 2023-11-21 | $3.33 | $3.38 | $3.27 | $3.36 | $3.36 | 37,004 |
| 2023-11-20 | $3.37 | $3.46 | $3.33 | $3.38 | $3.35 | 53,457 |
| 2023-11-17 | $3.28 | $3.38 | $3.28 | $3.37 | $3.37 | 21,510 |
| 2023-11-16 | $3.32 | $3.41 | $3.26 | $3.29 | $3.29 | 59,064 |
| 2023-11-15 | $3.40 | $3.49 | $3.38 | $3.47 | $3.47 | 41,019 |
| 2023-11-14 | $3.32 | $3.43 | $3.27 | $3.41 | $3.41 | 51,437 |
| 2023-11-13 | $3.15 | $3.29 | $3.15 | $3.29 | $3.29 | 53,220 |
| 2023-11-10 | $3.16 | $3.16 | $3.04 | $3.12 | $3.12 | 88,708 |
| 2023-11-09 | $3.36 | $3.36 | $3.04 | $3.15 | $3.15 | 85,743 |
| 2023-11-08 | $3.32 | $3.32 | $3.11 | $3.30 | $3.30 | 108,010 |
| 2023-11-07 | $3.35 | $3.39 | $3.33 | $3.33 | $3.33 | 64,917 |
| 2023-11-06 | $3.53 | $3.56 | $3.35 | $3.41 | $3.41 | 54,342 |
| 2023-11-03 | $3.48 | $3.55 | $3.44 | $3.49 | $3.49 | 53,233 |
| 2023-11-02 | $3.42 | $3.59 | $3.35 | $3.58 | $3.58 | 46,713 |
| 2023-11-01 | $3.43 | $3.48 | $3.34 | $3.40 | $3.40 | 89,071 |
| 2023-10-31 | $3.58 | $3.59 | $3.45 | $3.46 | $3.46 | 69,031 |
| 2023-10-30 | $3.72 | $3.72 | $3.51 | $3.54 | $3.54 | 54,463 |
| 2023-10-27 | $3.65 | $3.72 | $3.60 | $3.69 | $3.69 | 64,604 |
| 2023-10-26 | $3.66 | $3.67 | $3.60 | $3.67 | $3.67 | 32,575 |
| 2023-10-25 | $3.74 | $3.74 | $3.64 | $3.66 | $3.66 | 44,211 |
| 2023-10-24 | $3.67 | $3.76 | $3.59 | $3.70 | $3.70 | 84,322 |
| 2023-10-23 | $3.53 | $3.66 | $3.47 | $3.60 | $3.60 | 297,444 |
| 2023-10-20 | $3.60 | $3.60 | $3.47 | $3.55 | $3.55 | 317,484 |
| 2023-10-19 | $3.68 | $3.69 | $3.56 | $3.58 | $3.58 | 40,947 |
| 2023-10-18 | $3.71 | $3.80 | $3.66 | $3.67 | $3.67 | 82,335 |
| 2023-10-17 | $3.69 | $3.81 | $3.65 | $3.70 | $3.70 | 124,165 |
| 2023-10-16 | $3.66 | $3.72 | $3.62 | $3.68 | $3.68 | 130,800 |
| 2023-10-13 | $3.60 | $3.74 | $3.59 | $3.60 | $3.60 | 222,699 |
| 2023-10-12 | $3.66 | $3.75 | $3.60 | $3.64 | $3.64 | 60,917 |
| 2023-10-11 | $3.67 | $3.76 | $3.60 | $3.65 | $3.65 | 76,930 |
| 2023-10-10 | $3.62 | $3.74 | $3.58 | $3.62 | $3.62 | 89,923 |
| 2023-10-09 | $3.55 | $3.70 | $3.55 | $3.58 | $3.58 | 65,269 |
| 2023-10-06 | $3.52 | $3.65 | $3.49 | $3.54 | $3.54 | 66,588 |
| 2023-10-05 | $3.48 | $3.67 | $3.48 | $3.54 | $3.54 | 94,536 |
| 2023-10-04 | $3.48 | $3.57 | $3.42 | $3.50 | $3.50 | 112,172 |
| 2023-10-03 | $3.54 | $3.64 | $3.50 | $3.57 | $3.57 | 70,383 |
| 2023-10-02 | $3.62 | $3.63 | $3.52 | $3.60 | $3.60 | 62,731 |
| 2023-09-29 | $3.64 | $3.64 | $3.61 | $3.64 | $3.64 | 34,480 |
| 2023-09-28 | $3.60 | $3.71 | $3.60 | $3.65 | $3.65 | 53,262 |
| 2023-09-27 | $3.61 | $3.68 | $3.61 | $3.61 | $3.61 | 65,621 |
| 2023-09-26 | $3.62 | $3.75 | $3.58 | $3.60 | $3.60 | 32,893 |
| 2023-09-25 | $3.59 | $3.76 | $3.59 | $3.64 | $3.64 | 101,342 |
| 2023-09-22 | $3.58 | $3.60 | $3.56 | $3.59 | $3.59 | 13,838 |
| 2023-09-21 | $3.60 | $3.60 | $3.56 | $3.56 | $3.56 | 17,689 |
| 2023-09-20 | $3.66 | $3.70 | $3.57 | $3.59 | $3.59 | 33,867 |
| 2023-09-19 | $3.70 | $3.72 | $3.66 | $3.67 | $3.67 | 34,216 |
| 2023-09-18 | $3.64 | $3.73 | $3.61 | $3.68 | $3.68 | 28,103 |
| 2023-09-15 | $3.75 | $3.75 | $3.64 | $3.64 | $3.64 | 54,534 |
| 2023-09-14 | $3.66 | $3.74 | $3.62 | $3.73 | $3.73 | 32,599 |
| 2023-09-13 | $3.70 | $3.72 | $3.57 | $3.61 | $3.61 | 44,351 |
| 2023-09-12 | $3.64 | $3.76 | $3.52 | $3.65 | $3.65 | 91,054 |
| 2023-09-11 | $3.70 | $3.71 | $3.55 | $3.56 | $3.56 | 45,214 |
| 2023-09-08 | $3.79 | $3.89 | $3.60 | $3.70 | $3.70 | 162,117 |
| 2023-09-07 | $3.55 | $3.75 | $3.47 | $3.72 | $3.72 | 260,690 |
| 2023-09-06 | $3.60 | $3.63 | $3.52 | $3.54 | $3.54 | 39,088 |
| 2023-09-05 | $3.57 | $3.67 | $3.49 | $3.57 | $3.57 | 38,119 |
| 2023-09-01 | $3.43 | $3.63 | $3.43 | $3.57 | $3.57 | 65,141 |
| 2023-08-31 | $3.46 | $3.54 | $3.42 | $3.48 | $3.48 | 73,153 |
| 2023-08-30 | $3.34 | $3.49 | $3.34 | $3.46 | $3.46 | 73,217 |
| 2023-08-29 | $3.31 | $3.35 | $3.28 | $3.34 | $3.34 | 41,991 |
| 2023-08-28 | $3.30 | $3.46 | $3.27 | $3.32 | $3.32 | 42,026 |
| 2023-08-25 | $3.28 | $3.31 | $3.19 | $3.31 | $3.31 | 27,788 |
| 2023-08-24 | $3.22 | $3.23 | $3.19 | $3.21 | $3.21 | 45,381 |
| 2023-08-23 | $3.27 | $3.31 | $3.20 | $3.22 | $3.22 | 28,911 |
| 2023-08-22 | $3.28 | $3.37 | $3.22 | $3.30 | $3.30 | 47,847 |
| 2023-08-21 | $3.51 | $3.52 | $3.31 | $3.32 | $3.32 | 75,704 |
| 2023-08-18 | $3.46 | $3.55 | $3.40 | $3.52 | $3.52 | 78,391 |
| 2023-08-17 | $3.39 | $3.49 | $3.39 | $3.45 | $3.45 | 79,150 |
| 2023-08-16 | $3.40 | $3.45 | $3.35 | $3.37 | $3.37 | 59,757 |
| 2023-08-15 | $3.36 | $3.42 | $3.20 | $3.38 | $3.38 | 62,671 |
| 2023-08-14 | $3.44 | $3.44 | $3.36 | $3.43 | $3.43 | 62,871 |
| 2023-08-11 | $3.25 | $3.44 | $3.24 | $3.37 | $3.37 | 99,916 |
| 2023-08-10 | $3.19 | $3.28 | $3.17 | $3.27 | $3.27 | 72,571 |
| 2023-08-09 | $3.02 | $3.27 | $3.00 | $3.20 | $3.20 | 164,940 |
| 2023-08-08 | $3.26 | $3.30 | $3.17 | $3.26 | $3.26 | 30,905 |
| 2023-08-07 | $3.31 | $3.32 | $3.26 | $3.26 | $3.26 | 32,576 |
| 2023-08-04 | $3.20 | $3.38 | $3.18 | $3.28 | $3.28 | 56,251 |
| 2023-08-03 | $3.08 | $3.24 | $3.08 | $3.19 | $3.19 | 31,945 |
| 2023-08-02 | $3.20 | $3.25 | $3.06 | $3.08 | $3.08 | 40,345 |
| 2023-08-01 | $3.23 | $3.25 | $3.16 | $3.23 | $3.23 | 32,709 |
| 2023-07-31 | $3.20 | $3.30 | $3.20 | $3.23 | $3.23 | 90,064 |
| 2023-07-28 | $3.13 | $3.20 | $3.13 | $3.19 | $3.19 | 27,694 |
| 2023-07-27 | $3.18 | $3.22 | $3.15 | $3.17 | $3.17 | 20,419 |
| 2023-07-26 | $3.20 | $3.23 | $3.14 | $3.14 | $3.14 | 31,887 |
| 2023-07-25 | $3.17 | $3.24 | $3.14 | $3.20 | $3.20 | 73,721 |
| 2023-07-24 | $3.19 | $3.19 | $3.13 | $3.18 | $3.18 | 34,692 |
| 2023-07-21 | $3.18 | $3.20 | $3.13 | $3.13 | $3.13 | 37,189 |
| 2023-07-20 | $3.20 | $3.20 | $3.10 | $3.17 | $3.17 | 33,931 |
| 2023-07-19 | $3.11 | $3.20 | $3.11 | $3.19 | $3.19 | 60,534 |
| 2023-07-18 | $2.98 | $3.12 | $2.92 | $3.09 | $3.09 | 83,108 |
| 2023-07-17 | $3.05 | $3.07 | $2.99 | $2.99 | $2.99 | 29,120 |
| 2023-07-14 | $3.08 | $3.12 | $2.98 | $3.06 | $3.06 | 117,459 |
| 2023-07-13 | $3.13 | $3.21 | $3.00 | $3.11 | $3.11 | 90,063 |
| 2023-07-12 | $3.26 | $3.29 | $3.10 | $3.13 | $3.13 | 137,473 |
| 2023-07-11 | $3.16 | $3.24 | $3.12 | $3.20 | $3.20 | 40,470 |
| 2023-07-10 | $3.18 | $3.19 | $3.12 | $3.13 | $3.13 | 30,712 |
| 2023-07-07 | $3.00 | $3.19 | $3.00 | $3.18 | $3.18 | 40,677 |
| 2023-07-06 | $3.01 | $3.04 | $2.95 | $3.02 | $3.02 | 39,755 |
| 2023-07-05 | $3.06 | $3.06 | $3.00 | $3.03 | $3.03 | 47,740 |
| 2023-07-03 | $3.08 | $3.12 | $3.05 | $3.08 | $3.08 | 17,625 |
| 2023-06-30 | $3.06 | $3.12 | $3.00 | $3.12 | $3.12 | 67,735 |
| 2023-06-29 | $2.93 | $3.05 | $2.92 | $3.02 | $3.02 | 36,884 |
| 2023-06-28 | $2.87 | $2.96 | $2.85 | $2.94 | $2.94 | 31,242 |
| 2023-06-27 | $2.96 | $2.96 | $2.87 | $2.88 | $2.88 | 118,346 |
| 2023-06-26 | $2.87 | $3.00 | $2.82 | $2.97 | $2.97 | 138,006 |
| 2023-06-23 | $3.01 | $3.02 | $2.89 | $2.98 | $2.98 | 145,085 |
| 2023-06-22 | $3.11 | $3.11 | $3.03 | $3.07 | $3.07 | 70,291 |
| 2023-06-21 | $3.25 | $3.27 | $3.13 | $3.14 | $3.14 | 128,494 |
| 2023-06-20 | $3.41 | $3.42 | $3.19 | $3.29 | $3.29 | 140,066 |
| 2023-06-16 | $3.16 | $3.42 | $3.14 | $3.42 | $3.42 | 227,748 |
| 2023-06-15 | $3.05 | $3.16 | $3.00 | $3.14 | $3.14 | 139,071 |
| 2023-06-14 | $3.09 | $3.13 | $2.99 | $3.05 | $3.05 | 67,161 |
| 2023-06-13 | $3.11 | $3.12 | $3.04 | $3.05 | $3.05 | 150,447 |
| 2023-06-12 | $3.01 | $3.10 | $2.97 | $3.01 | $3.01 | 109,275 |
| 2023-06-09 | $2.99 | $3.05 | $2.93 | $3.01 | $3.01 | 61,615 |
| 2023-06-08 | $3.06 | $3.07 | $2.95 | $2.99 | $2.99 | 63,360 |
| 2023-06-07 | $3.00 | $3.05 | $2.95 | $3.05 | $3.05 | 95,433 |
| 2023-06-06 | $2.84 | $2.98 | $2.84 | $2.94 | $2.94 | 103,144 |
| 2023-06-05 | $2.86 | $2.86 | $2.80 | $2.80 | $2.80 | 34,819 |
| 2023-06-02 | $2.92 | $2.92 | $2.78 | $2.80 | $2.80 | 48,588 |
| 2023-06-01 | $2.85 | $2.91 | $2.82 | $2.86 | $2.86 | 35,995 |
| 2023-05-31 | $2.82 | $2.88 | $2.74 | $2.85 | $2.85 | 69,851 |
| 2023-05-30 | $2.85 | $2.90 | $2.83 | $2.89 | $2.89 | 48,910 |
| 2023-05-26 | $2.95 | $2.95 | $2.88 | $2.91 | $2.91 | 38,346 |
| 2023-05-25 | $2.99 | $3.04 | $2.87 | $2.95 | $2.95 | 65,430 |
| 2023-05-24 | $3.00 | $3.05 | $2.98 | $3.04 | $3.04 | 60,268 |
| 2023-05-23 | $3.00 | $3.02 | $2.94 | $2.99 | $2.99 | 98,207 |
| 2023-05-22 | $2.92 | $2.99 | $2.87 | $2.99 | $2.99 | 134,903 |
| 2023-05-19 | $2.92 | $2.93 | $2.85 | $2.92 | $2.92 | 46,569 |
| 2023-05-18 | $2.86 | $2.93 | $2.85 | $2.92 | $2.90 | 49,088 |
| 2023-05-17 | $2.99 | $2.99 | $2.82 | $2.86 | $2.86 | 50,913 |
| 2023-05-16 | $2.83 | $2.99 | $2.83 | $2.93 | $2.93 | 88,172 |
| 2023-05-15 | $2.83 | $2.89 | $2.80 | $2.88 | $2.88 | 127,554 |
| 2023-05-12 | $2.69 | $2.84 | $2.69 | $2.82 | $2.82 | 123,412 |
| 2023-05-11 | $2.65 | $2.74 | $2.65 | $2.68 | $2.68 | 49,944 |
| 2023-05-10 | $2.84 | $2.84 | $2.63 | $2.73 | $2.73 | 71,738 |
| 2023-05-09 | $2.62 | $2.69 | $2.60 | $2.69 | $2.69 | 47,155 |
| 2023-05-08 | $2.69 | $2.74 | $2.61 | $2.62 | $2.62 | 34,024 |
| 2023-05-05 | $2.61 | $2.69 | $2.57 | $2.63 | $2.63 | 92,787 |
| 2023-05-04 | $2.57 | $2.58 | $2.52 | $2.56 | $2.56 | 58,885 |
| 2023-05-03 | $2.60 | $2.62 | $2.51 | $2.52 | $2.52 | 139,906 |
| 2023-05-02 | $2.75 | $2.78 | $2.52 | $2.61 | $2.61 | 94,137 |
| 2023-05-01 | $2.74 | $2.80 | $2.72 | $2.74 | $2.74 | 57,432 |
| 2023-04-28 | $2.64 | $2.77 | $2.63 | $2.71 | $2.71 | 49,261 |
| 2023-04-27 | $2.66 | $2.69 | $2.62 | $2.63 | $2.63 | 60,752 |
| 2023-04-26 | $2.61 | $2.76 | $2.61 | $2.65 | $2.65 | 69,989 |
| 2023-04-25 | $2.61 | $2.72 | $2.60 | $2.61 | $2.61 | 89,062 |
| 2023-04-24 | $2.61 | $2.67 | $2.61 | $2.64 | $2.64 | 38,084 |
| 2023-04-21 | $2.63 | $2.66 | $2.61 | $2.63 | $2.63 | 45,051 |
| 2023-04-20 | $2.72 | $2.78 | $2.62 | $2.63 | $2.63 | 66,072 |
| 2023-04-19 | $2.74 | $2.78 | $2.71 | $2.71 | $2.71 | 59,408 |
| 2023-04-18 | $2.79 | $2.81 | $2.74 | $2.74 | $2.74 | 72,576 |
| 2023-04-17 | $2.83 | $2.84 | $2.78 | $2.79 | $2.79 | 108,286 |
| 2023-04-14 | $2.74 | $2.86 | $2.73 | $2.81 | $2.81 | 116,416 |
| 2023-04-13 | $2.77 | $2.84 | $2.71 | $2.71 | $2.71 | 63,554 |
| 2023-04-12 | $2.74 | $2.83 | $2.74 | $2.76 | $2.76 | 129,355 |
| 2023-04-11 | $2.64 | $2.76 | $2.64 | $2.71 | $2.71 | 98,246 |
| 2023-04-10 | $2.60 | $2.68 | $2.60 | $2.64 | $2.64 | 50,870 |
| 2023-04-06 | $2.66 | $2.71 | $2.58 | $2.60 | $2.60 | 70,835 |
| 2023-04-05 | $2.61 | $2.71 | $2.60 | $2.70 | $2.70 | 132,908 |
| 2023-04-04 | $2.79 | $2.79 | $2.58 | $2.60 | $2.60 | 76,458 |
| 2023-04-03 | $2.71 | $2.76 | $2.59 | $2.72 | $2.72 | 183,381 |
| 2023-03-31 | $2.75 | $2.77 | $2.60 | $2.62 | $2.62 | 142,266 |
| 2023-03-30 | $2.68 | $2.75 | $2.64 | $2.71 | $2.71 | 152,162 |
| 2023-03-29 | $2.60 | $2.67 | $2.54 | $2.62 | $2.62 | 84,614 |
| 2023-03-28 | $2.53 | $2.62 | $2.53 | $2.58 | $2.58 | 46,433 |
| 2023-03-27 | $2.45 | $2.58 | $2.44 | $2.53 | $2.53 | 91,842 |
| 2023-03-24 | $2.44 | $2.48 | $2.41 | $2.44 | $2.44 | 69,464 |
| 2023-03-23 | $2.50 | $2.59 | $2.46 | $2.46 | $2.46 | 157,184 |
| 2023-03-22 | $2.51 | $2.60 | $2.48 | $2.49 | $2.49 | 183,998 |
| 2023-03-21 | $2.49 | $2.59 | $2.47 | $2.50 | $2.50 | 156,753 |
| 2023-03-20 | $2.40 | $2.51 | $2.40 | $2.45 | $2.45 | 201,122 |
| 2023-03-17 | $2.46 | $2.49 | $2.36 | $2.38 | $2.38 | 116,775 |
| 2023-03-16 | $2.41 | $2.50 | $2.33 | $2.47 | $2.47 | 166,743 |
| 2023-03-15 | $2.51 | $2.56 | $2.38 | $2.43 | $2.43 | 296,645 |
| 2023-03-14 | $2.57 | $2.72 | $2.57 | $2.64 | $2.64 | 199,593 |
| 2023-03-13 | $2.60 | $2.66 | $2.53 | $2.56 | $2.56 | 185,577 |
| 2023-03-10 | $2.70 | $2.75 | $2.63 | $2.63 | $2.63 | 261,254 |
| 2023-03-09 | $2.85 | $2.90 | $2.72 | $2.73 | $2.73 | 158,791 |
| 2023-03-08 | $2.83 | $2.89 | $2.74 | $2.84 | $2.84 | 185,696 |
| 2023-03-07 | $2.89 | $2.91 | $2.81 | $2.83 | $2.83 | 107,421 |
| 2023-03-06 | $2.98 | $2.99 | $2.85 | $2.88 | $2.88 | 211,484 |
| 2023-03-03 | $2.94 | $3.04 | $2.94 | $3.00 | $3.00 | 130,843 |
| 2023-03-02 | $2.90 | $2.98 | $2.87 | $2.94 | $2.94 | 142,962 |
| 2023-03-01 | $2.91 | $2.99 | $2.88 | $2.89 | $2.89 | 109,815 |
| 2023-02-28 | $2.99 | $3.00 | $2.87 | $2.87 | $2.87 | 166,279 |
| 2023-02-27 | $2.97 | $3.04 | $2.96 | $2.96 | $2.96 | 128,175 |
| 2023-02-24 | $2.89 | $2.97 | $2.87 | $2.96 | $2.96 | 100,706 |
| 2023-02-23 | $2.98 | $2.98 | $2.90 | $2.94 | $2.94 | 62,173 |
| 2023-02-22 | $2.95 | $3.01 | $2.90 | $2.93 | $2.93 | 122,489 |
| 2023-02-21 | $2.97 | $3.00 | $2.90 | $2.98 | $2.98 | 225,707 |
| 2023-02-17 | $3.05 | $3.06 | $2.95 | $3.00 | $3.00 | 231,016 |
| 2023-02-16 | $3.09 | $3.15 | $3.05 | $3.05 | $3.05 | 133,206 |
| 2023-02-15 | $3.10 | $3.17 | $3.08 | $3.11 | $3.09 | 188,034 |
| 2023-02-14 | $3.06 | $3.16 | $3.06 | $3.12 | $3.10 | 130,357 |
| 2023-02-13 | $3.20 | $3.20 | $3.05 | $3.11 | $3.09 | 184,635 |
| 2023-02-10 | $3.12 | $3.25 | $3.02 | $3.19 | $3.17 | 182,246 |
| 2023-02-09 | $3.30 | $3.33 | $2.92 | $3.01 | $2.99 | 575,167 |
| 2023-02-08 | $3.42 | $3.43 | $3.22 | $3.32 | $3.30 | 179,066 |
| 2023-02-07 | $3.34 | $3.37 | $3.27 | $3.37 | $3.35 | 157,906 |
| 2023-02-06 | $3.46 | $3.50 | $3.27 | $3.30 | $3.28 | 218,051 |
| 2023-02-03 | $3.50 | $3.56 | $3.43 | $3.46 | $3.43 | 101,944 |
| 2023-02-02 | $3.61 | $3.65 | $3.44 | $3.49 | $3.46 | 162,340 |
| 2023-02-01 | $3.58 | $3.61 | $3.46 | $3.60 | $3.57 | 212,398 |
| 2023-01-31 | $3.65 | $3.70 | $3.55 | $3.61 | $3.58 | 151,839 |
| 2023-01-30 | $3.79 | $3.79 | $3.58 | $3.61 | $3.58 | 212,803 |
| 2023-01-27 | $3.85 | $3.87 | $3.76 | $3.81 | $3.81 | 80,416 |
| 2023-01-26 | $3.91 | $3.91 | $3.82 | $3.86 | $3.86 | 69,633 |
| 2023-01-25 | $3.80 | $3.91 | $3.78 | $3.88 | $3.88 | 144,808 |
| 2023-01-24 | $3.88 | $3.88 | $3.77 | $3.82 | $3.82 | 108,775 |
| 2023-01-23 | $3.92 | $3.92 | $3.79 | $3.83 | $3.83 | 115,593 |
| 2023-01-20 | $3.92 | $3.95 | $3.82 | $3.88 | $3.88 | 105,862 |
| 2023-01-19 | $3.81 | $3.92 | $3.79 | $3.92 | $3.92 | 71,678 |
| 2023-01-18 | $4.02 | $4.02 | $3.78 | $3.81 | $3.81 | 159,701 |
| 2023-01-17 | $4.02 | $4.07 | $3.95 | $4.07 | $4.07 | 243,640 |
| 2023-01-13 | $4.01 | $4.09 | $3.89 | $4.00 | $4.00 | 256,648 |
| 2023-01-12 | $3.99 | $4.03 | $3.96 | $3.99 | $3.99 | 90,408 |
| 2023-01-11 | $3.99 | $3.99 | $3.89 | $3.98 | $3.98 | 99,513 |
| 2023-01-10 | $3.91 | $3.92 | $3.83 | $3.92 | $3.92 | 101,982 |
| 2023-01-09 | $3.90 | $3.95 | $3.82 | $3.88 | $3.88 | 167,793 |
| 2023-01-06 | $3.68 | $3.86 | $3.65 | $3.80 | $3.80 | 113,482 |
| 2023-01-05 | $3.70 | $3.74 | $3.62 | $3.62 | $3.62 | 82,661 |
| 2023-01-04 | $3.60 | $3.78 | $3.60 | $3.78 | $3.78 | 99,099 |
| 2023-01-03 | $3.89 | $3.93 | $3.58 | $3.72 | $3.72 | 192,516 |
| 2022-12-30 | $3.96 | $3.96 | $3.83 | $3.89 | $3.89 | 66,465 |
| 2022-12-29 | $3.76 | $3.97 | $3.76 | $3.92 | $3.92 | 87,098 |
| 2022-12-28 | $3.94 | $3.94 | $3.75 | $3.76 | $3.76 | 113,842 |
| 2022-12-27 | $4.02 | $4.02 | $3.85 | $3.92 | $3.92 | 61,430 |
| 2022-12-23 | $3.90 | $3.98 | $3.84 | $3.97 | $3.97 | 72,323 |
| 2022-12-22 | $3.99 | $3.99 | $3.74 | $3.84 | $3.84 | 86,417 |
| 2022-12-21 | $3.95 | $4.04 | $3.83 | $3.97 | $3.97 | 91,910 |
| 2022-12-20 | $3.67 | $3.89 | $3.63 | $3.89 | $3.89 | 137,343 |
| 2022-12-19 | $4.03 | $4.04 | $3.66 | $3.69 | $3.69 | 255,795 |
| 2022-12-16 | $4.02 | $4.14 | $3.93 | $4.00 | $4.00 | 195,513 |
| 2022-12-15 | $3.78 | $4.19 | $3.72 | $4.15 | $4.15 | 268,054 |
| 2022-12-14 | $3.75 | $3.90 | $3.62 | $3.80 | $3.80 | 489,463 |
| 2022-12-13 | $3.54 | $3.72 | $3.51 | $3.61 | $3.61 | 632,929 |
| 2022-12-12 | $3.43 | $3.53 | $3.36 | $3.51 | $3.51 | 229,273 |
| 2022-12-09 | $3.40 | $3.50 | $3.33 | $3.40 | $3.40 | 142,290 |
| 2022-12-08 | $3.48 | $3.50 | $3.38 | $3.38 | $3.38 | 133,193 |
| 2022-12-07 | $3.53 | $3.53 | $3.39 | $3.40 | $3.40 | 205,627 |
| 2022-12-06 | $3.49 | $3.56 | $3.45 | $3.48 | $3.48 | 173,408 |
| 2022-12-05 | $3.72 | $3.97 | $3.47 | $3.52 | $3.52 | 316,738 |
| 2022-12-02 | $3.62 | $3.70 | $3.61 | $3.65 | $3.65 | 90,727 |
| 2022-12-01 | $3.64 | $3.72 | $3.63 | $3.67 | $3.67 | 115,717 |
| 2022-11-30 | $3.71 | $3.71 | $3.61 | $3.61 | $3.61 | 87,206 |
| 2022-11-29 | $3.68 | $3.72 | $3.60 | $3.64 | $3.64 | 99,739 |
| 2022-11-28 | $3.63 | $3.76 | $3.58 | $3.63 | $3.63 | 99,771 |
| 2022-11-25 | $3.62 | $3.74 | $3.62 | $3.70 | $3.70 | 97,457 |
| 2022-11-23 | $3.60 | $3.70 | $3.60 | $3.62 | $3.62 | 99,507 |
| 2022-11-22 | $3.65 | $3.74 | $3.61 | $3.66 | $3.66 | 85,620 |
| 2022-11-21 | $3.54 | $3.61 | $3.35 | $3.61 | $3.59 | 297,559 |
| 2022-11-18 | $3.55 | $3.70 | $3.55 | $3.57 | $3.57 | 154,721 |
| 2022-11-17 | $3.69 | $3.70 | $3.57 | $3.63 | $3.63 | 133,141 |
| 2022-11-16 | $3.77 | $3.81 | $3.68 | $3.72 | $3.72 | 233,092 |
| 2022-11-15 | $3.71 | $3.88 | $3.63 | $3.85 | $3.85 | 221,572 |
| 2022-11-14 | $3.77 | $3.82 | $3.70 | $3.72 | $3.72 | 251,206 |
| 2022-11-11 | $4.01 | $4.04 | $3.80 | $3.81 | $3.81 | 302,218 |
| 2022-11-10 | $3.83 | $3.95 | $3.77 | $3.91 | $3.91 | 149,848 |
| 2022-11-09 | $4.04 | $4.04 | $3.72 | $3.78 | $3.78 | 199,784 |
| 2022-11-08 | $4.37 | $4.37 | $4.03 | $4.10 | $4.10 | 216,991 |
| 2022-11-07 | $4.12 | $4.34 | $4.07 | $4.31 | $4.31 | 330,149 |
| 2022-11-04 | $4.13 | $4.24 | $3.95 | $4.07 | $4.07 | 117,887 |
| 2022-11-03 | $3.85 | $4.00 | $3.82 | $3.93 | $3.93 | 84,418 |
| 2022-11-02 | $4.04 | $4.07 | $3.88 | $3.91 | $3.91 | 114,011 |
| 2022-11-01 | $4.11 | $4.11 | $3.97 | $4.07 | $4.07 | 137,854 |
| 2022-10-31 | $4.00 | $4.12 | $3.90 | $3.98 | $3.98 | 252,614 |
| 2022-10-28 | $4.09 | $4.14 | $3.85 | $4.03 | $4.03 | 165,747 |
| 2022-10-27 | $4.26 | $4.39 | $4.01 | $4.05 | $4.05 | 219,134 |
| 2022-10-26 | $4.08 | $4.39 | $4.08 | $4.18 | $4.18 | 462,032 |
| 2022-10-25 | $3.72 | $4.00 | $3.63 | $3.98 | $3.98 | 424,925 |
| 2022-10-24 | $3.55 | $3.74 | $3.53 | $3.69 | $3.69 | 133,490 |
| 2022-10-21 | $3.69 | $3.69 | $3.49 | $3.52 | $3.52 | 152,860 |
| 2022-10-20 | $3.64 | $3.75 | $3.60 | $3.68 | $3.68 | 177,254 |
| 2022-10-19 | $3.57 | $3.64 | $3.56 | $3.60 | $3.60 | 81,676 |
| 2022-10-18 | $3.62 | $3.62 | $3.50 | $3.56 | $3.56 | 114,305 |
| 2022-10-17 | $3.66 | $3.67 | $3.56 | $3.60 | $3.60 | 67,481 |
| 2022-10-14 | $3.73 | $3.74 | $3.52 | $3.57 | $3.57 | 121,412 |
| 2022-10-13 | $3.59 | $3.74 | $3.53 | $3.74 | $3.74 | 189,986 |
| 2022-10-12 | $3.42 | $3.63 | $3.36 | $3.56 | $3.56 | 148,278 |
| 2022-10-11 | $3.56 | $3.65 | $3.44 | $3.52 | $3.52 | 108,075 |
| 2022-10-10 | $3.65 | $3.71 | $3.55 | $3.62 | $3.62 | 187,035 |
| 2022-10-07 | $3.77 | $3.86 | $3.62 | $3.66 | $3.66 | 146,100 |
| 2022-10-06 | $3.83 | $3.95 | $3.68 | $3.80 | $3.80 | 236,740 |
| 2022-10-05 | $3.67 | $3.89 | $3.57 | $3.83 | $3.83 | 718,369 |
| 2022-10-04 | $3.50 | $3.63 | $3.42 | $3.62 | $3.62 | 209,929 |
| 2022-10-03 | $3.40 | $3.46 | $3.32 | $3.38 | $3.38 | 149,966 |
| 2022-09-30 | $3.20 | $3.29 | $3.16 | $3.24 | $3.24 | 85,415 |
| 2022-09-29 | $3.16 | $3.23 | $3.08 | $3.21 | $3.21 | 46,315 |
| 2022-09-28 | $3.07 | $3.27 | $3.02 | $3.23 | $3.23 | 104,264 |
| 2022-09-27 | $2.99 | $3.11 | $2.91 | $3.01 | $3.01 | 152,627 |
| 2022-09-26 | $2.95 | $3.07 | $2.86 | $2.91 | $2.91 | 235,603 |
| 2022-09-23 | $3.15 | $3.19 | $2.92 | $2.94 | $2.94 | 461,347 |
| 2022-09-22 | $3.36 | $3.43 | $3.22 | $3.23 | $3.23 | 113,578 |
| 2022-09-21 | $3.46 | $3.53 | $3.34 | $3.36 | $3.36 | 135,236 |
| 2022-09-20 | $3.31 | $3.41 | $3.26 | $3.37 | $3.37 | 79,720 |
| 2022-09-19 | $3.25 | $3.40 | $3.24 | $3.34 | $3.34 | 107,713 |
| 2022-09-16 | $3.47 | $3.47 | $3.24 | $3.30 | $3.30 | 162,289 |
| 2022-09-15 | $3.60 | $3.61 | $3.48 | $3.50 | $3.50 | 143,048 |
| 2022-09-14 | $3.45 | $3.65 | $3.45 | $3.60 | $3.60 | 259,695 |
| 2022-09-13 | $3.49 | $3.60 | $3.37 | $3.43 | $3.43 | 200,911 |
| 2022-09-12 | $3.40 | $3.56 | $3.39 | $3.53 | $3.53 | 226,439 |
| 2022-09-09 | $3.30 | $3.35 | $3.25 | $3.31 | $3.31 | 120,577 |
| 2022-09-08 | $3.23 | $3.24 | $3.12 | $3.21 | $3.21 | 168,863 |
| 2022-09-07 | $3.23 | $3.27 | $3.11 | $3.18 | $3.18 | 255,345 |
| 2022-09-06 | $3.21 | $3.34 | $3.13 | $3.30 | $3.30 | 392,546 |
| 2022-09-02 | $3.23 | $3.31 | $3.15 | $3.17 | $3.17 | 206,416 |
| 2022-09-01 | $3.24 | $3.26 | $3.05 | $3.15 | $3.15 | 255,444 |
| 2022-08-31 | $3.24 | $3.43 | $3.18 | $3.30 | $3.30 | 266,899 |
| 2022-08-30 | $3.56 | $3.56 | $3.28 | $3.33 | $3.33 | 327,826 |
| 2022-08-29 | $3.54 | $3.69 | $3.51 | $3.59 | $3.59 | 169,947 |
| 2022-08-26 | $3.67 | $3.70 | $3.45 | $3.56 | $3.56 | 186,680 |
| 2022-08-25 | $3.75 | $3.75 | $3.62 | $3.66 | $3.66 | 148,681 |
| 2022-08-24 | $3.76 | $3.84 | $3.65 | $3.73 | $3.73 | 141,532 |
| 2022-08-23 | $3.75 | $3.95 | $3.67 | $3.78 | $3.76 | 364,086 |
| 2022-08-22 | $3.55 | $3.68 | $3.46 | $3.67 | $3.65 | 249,626 |
| 2022-08-19 | $3.71 | $3.71 | $3.57 | $3.59 | $3.57 | 264,902 |
| 2022-08-18 | $3.62 | $3.74 | $3.61 | $3.73 | $3.71 | 229,067 |
| 2022-08-17 | $3.46 | $3.60 | $3.41 | $3.57 | $3.55 | 166,390 |
| 2022-08-16 | $3.29 | $3.54 | $3.29 | $3.45 | $3.43 | 257,544 |
| 2022-08-15 | $3.22 | $3.35 | $3.15 | $3.30 | $3.28 | 191,493 |
| 2022-08-12 | $3.39 | $3.43 | $3.35 | $3.38 | $3.36 | 181,862 |
| 2022-08-11 | $3.34 | $3.50 | $3.33 | $3.41 | $3.39 | 191,916 |
| 2022-08-10 | $3.17 | $3.35 | $3.10 | $3.29 | $3.27 | 170,654 |
| 2022-08-09 | $3.36 | $3.41 | $3.12 | $3.16 | $3.14 | 207,089 |
| 2022-08-08 | $3.14 | $3.35 | $3.11 | $3.31 | $3.29 | 460,331 |
| 2022-08-05 | $2.96 | $3.17 | $2.93 | $3.12 | $3.10 | 235,973 |
| 2022-08-04 | $3.06 | $3.11 | $2.95 | $2.97 | $2.95 | 237,692 |
| 2022-08-03 | $3.11 | $3.14 | $3.03 | $3.08 | $3.06 | 185,779 |
| 2022-08-02 | $3.05 | $3.13 | $3.01 | $3.11 | $3.09 | 234,402 |
| 2022-08-01 | $3.27 | $3.27 | $3.04 | $3.11 | $3.09 | 307,719 |
| 2022-07-29 | $3.33 | $3.42 | $3.28 | $3.28 | $3.26 | 207,229 |
| 2022-07-28 | $3.35 | $3.36 | $3.14 | $3.26 | $3.24 | 177,275 |
| 2022-07-27 | $3.18 | $3.32 | $3.13 | $3.32 | $3.30 | 312,042 |
| 2022-07-26 | $3.21 | $3.30 | $3.08 | $3.16 | $3.14 | 99,841 |
| 2022-07-25 | $3.02 | $3.24 | $2.95 | $3.15 | $3.13 | 310,781 |
| 2022-07-22 | $3.00 | $3.08 | $2.92 | $2.95 | $2.93 | 146,203 |
| 2022-07-21 | $3.08 | $3.08 | $2.92 | $3.01 | $2.99 | 169,027 |
| 2022-07-20 | $3.07 | $3.17 | $2.96 | $3.17 | $3.15 | 202,940 |
| 2022-07-19 | $2.92 | $3.14 | $2.87 | $3.11 | $3.09 | 170,491 |
| 2022-07-18 | $2.88 | $3.02 | $2.87 | $2.94 | $2.92 | 223,131 |
| 2022-07-15 | $2.83 | $2.83 | $2.71 | $2.82 | $2.80 | 96,986 |
| 2022-07-14 | $2.77 | $2.81 | $2.62 | $2.81 | $2.80 | 200,409 |
| 2022-07-13 | $2.73 | $2.87 | $2.73 | $2.83 | $2.81 | 129,763 |
| 2022-07-12 | $2.73 | $2.84 | $2.66 | $2.74 | $2.73 | 151,070 |
| 2022-07-11 | $2.80 | $2.93 | $2.74 | $2.81 | $2.80 | 241,316 |
| 2022-07-08 | $2.93 | $2.95 | $2.78 | $2.89 | $2.87 | 196,602 |
| 2022-07-07 | $2.70 | $2.88 | $2.70 | $2.86 | $2.84 | 410,359 |
| 2022-07-06 | $2.73 | $2.83 | $2.60 | $2.67 | $2.66 | 483,332 |
| 2022-07-05 | $2.95 | $2.95 | $2.67 | $2.75 | $2.74 | 464,332 |
| 2022-07-01 | $3.10 | $3.10 | $2.90 | $3.03 | $3.01 | 339,118 |
| 2022-06-30 | $2.93 | $3.09 | $2.93 | $3.04 | $3.02 | 500,709 |
| 2022-06-29 | $3.28 | $3.30 | $2.96 | $3.00 | $2.98 | 506,203 |
| 2022-06-28 | $3.35 | $3.48 | $3.19 | $3.26 | $3.24 | 626,432 |
| 2022-06-27 | $3.06 | $3.23 | $3.03 | $3.21 | $3.19 | 191,000 |
| 2022-06-24 | $3.10 | $3.20 | $3.02 | $3.05 | $3.03 | 262,165 |
| 2022-06-23 | $3.47 | $3.49 | $3.02 | $3.05 | $3.03 | 649,183 |
| 2022-06-22 | $3.46 | $3.56 | $3.34 | $3.41 | $3.39 | 437,955 |
| 2022-06-21 | $3.56 | $3.73 | $3.49 | $3.69 | $3.67 | 426,538 |
| 2022-06-17 | $3.73 | $3.74 | $3.36 | $3.43 | $3.41 | 751,285 |
| 2022-06-16 | $3.95 | $4.00 | $3.69 | $3.81 | $3.79 | 538,100 |
| 2022-06-15 | $3.94 | $4.09 | $3.87 | $4.05 | $4.03 | 538,082 |
| 2022-06-14 | $4.09 | $4.10 | $3.85 | $3.93 | $3.91 | 416,028 |
| 2022-06-13 | $4.41 | $4.43 | $3.95 | $4.03 | $4.01 | 875,151 |
| 2022-06-10 | $4.75 | $4.89 | $4.32 | $4.60 | $4.58 | 1,036,560 |
| 2022-06-09 | $4.45 | $4.98 | $4.44 | $4.73 | $4.70 | 2,502,744 |
| 2022-06-08 | $4.43 | $4.46 | $4.24 | $4.44 | $4.42 | 741,362 |
| 2022-06-07 | $4.15 | $4.42 | $4.09 | $4.38 | $4.36 | 651,380 |
| 2022-06-06 | $3.82 | $4.21 | $3.79 | $4.15 | $4.13 | 1,361,803 |
| 2022-06-03 | $3.65 | $3.79 | $3.60 | $3.79 | $3.77 | 309,444 |
| 2022-06-02 | $3.50 | $3.71 | $3.48 | $3.63 | $3.61 | 322,500 |
| 2022-06-01 | $3.56 | $3.56 | $3.43 | $3.53 | $3.51 | 135,635 |
| 2022-05-31 | $3.56 | $3.60 | $3.40 | $3.50 | $3.48 | 300,552 |
| 2022-05-27 | $3.55 | $3.60 | $3.46 | $3.51 | $3.49 | 209,505 |
| 2022-05-26 | $3.56 | $3.60 | $3.48 | $3.52 | $3.50 | 260,238 |
| 2022-05-25 | $3.44 | $3.54 | $3.44 | $3.47 | $3.45 | 147,264 |
| 2022-05-24 | $3.31 | $3.45 | $3.25 | $3.42 | $3.40 | 172,138 |
| 2022-05-23 | $3.19 | $3.35 | $3.13 | $3.32 | $3.30 | 233,137 |
| 2022-05-20 | $3.31 | $3.32 | $3.13 | $3.21 | $3.19 | 170,591 |
| 2022-05-19 | $3.16 | $3.33 | $3.16 | $3.26 | $3.24 | 197,336 |
| 2022-05-18 | $3.35 | $3.43 | $3.18 | $3.24 | $3.22 | 363,286 |
| 2022-05-17 | $3.55 | $3.58 | $3.39 | $3.42 | $3.38 | 483,026 |
| 2022-05-16 | $3.29 | $3.54 | $3.28 | $3.51 | $3.47 | 322,367 |
| 2022-05-13 | $3.36 | $3.51 | $3.33 | $3.41 | $3.37 | 151,905 |
| 2022-05-12 | $3.22 | $3.35 | $3.13 | $3.31 | $3.27 | 169,035 |
| 2022-05-11 | $3.23 | $3.51 | $3.23 | $3.26 | $3.22 | 267,278 |
| 2022-05-10 | $3.32 | $3.57 | $3.08 | $3.19 | $3.15 | 260,558 |
| 2022-05-09 | $3.80 | $3.80 | $3.30 | $3.31 | $3.27 | 517,095 |
| 2022-05-06 | $3.71 | $3.96 | $3.66 | $3.85 | $3.81 | 236,645 |
| 2022-05-05 | $3.80 | $3.92 | $3.60 | $3.69 | $3.65 | 184,934 |
| 2022-05-04 | $3.70 | $3.95 | $3.58 | $3.87 | $3.83 | 279,824 |
| 2022-05-03 | $3.43 | $3.68 | $3.43 | $3.61 | $3.57 | 303,044 |
| 2022-05-02 | $3.48 | $3.54 | $3.37 | $3.41 | $3.37 | 172,363 |
| 2022-04-29 | $3.58 | $3.80 | $3.44 | $3.51 | $3.47 | 228,874 |
| 2022-04-28 | $3.68 | $3.75 | $3.48 | $3.60 | $3.56 | 291,355 |
| 2022-04-27 | $3.66 | $3.75 | $3.52 | $3.63 | $3.59 | 333,058 |
| 2022-04-26 | $3.50 | $3.92 | $3.50 | $3.65 | $3.61 | 688,113 |
| 2022-04-25 | $3.52 | $3.53 | $3.21 | $3.44 | $3.40 | 432,020 |
| 2022-04-22 | $3.75 | $4.06 | $3.60 | $3.65 | $3.61 | 473,958 |
| 2022-04-21 | $3.93 | $4.11 | $3.63 | $3.74 | $3.70 | 690,163 |
| 2022-04-20 | $3.70 | $3.95 | $3.48 | $3.87 | $3.83 | 414,668 |
| 2022-04-19 | $3.76 | $3.82 | $3.58 | $3.63 | $3.59 | 301,144 |
| 2022-04-18 | $3.61 | $4.08 | $3.60 | $3.75 | $3.71 | 981,318 |
| 2022-04-14 | $3.14 | $3.87 | $3.12 | $3.56 | $3.52 | 1,152,980 |
| 2022-04-13 | $3.04 | $3.46 | $3.00 | $3.33 | $3.29 | 888,541 |
| 2022-04-12 | $2.89 | $3.06 | $2.89 | $3.00 | $2.97 | 455,090 |
| 2022-04-11 | $2.92 | $2.92 | $2.78 | $2.86 | $2.83 | 217,479 |
| 2022-04-08 | $2.82 | $2.96 | $2.82 | $2.92 | $2.89 | 191,189 |
| 2022-04-07 | $2.90 | $2.96 | $2.75 | $2.87 | $2.84 | 228,920 |
| 2022-04-06 | $3.07 | $3.07 | $2.89 | $2.91 | $2.88 | 185,832 |
| 2022-04-05 | $3.01 | $3.14 | $2.94 | $3.05 | $3.02 | 250,396 |
| 2022-04-04 | $3.03 | $3.04 | $2.93 | $2.97 | $2.94 | 191,890 |
| 2022-04-01 | $3.01 | $3.14 | $2.98 | $2.99 | $2.96 | 151,277 |
| 2022-03-31 | $2.99 | $3.18 | $2.93 | $3.06 | $3.03 | 361,616 |
| 2022-03-30 | $2.95 | $3.05 | $2.90 | $3.01 | $2.98 | 254,964 |
| 2022-03-29 | $2.77 | $2.93 | $2.71 | $2.89 | $2.86 | 286,592 |
| 2022-03-28 | $2.82 | $2.87 | $2.77 | $2.82 | $2.79 | 164,745 |
| 2022-03-25 | $2.79 | $2.95 | $2.79 | $2.88 | $2.85 | 120,223 |
| 2022-03-24 | $2.85 | $2.86 | $2.79 | $2.81 | $2.78 | 53,392 |
| 2022-03-23 | $2.83 | $2.91 | $2.75 | $2.85 | $2.82 | 273,662 |
| 2022-03-22 | $2.73 | $2.83 | $2.66 | $2.78 | $2.75 | 128,349 |
| 2022-03-21 | $2.76 | $2.82 | $2.73 | $2.73 | $2.70 | 112,622 |
| 2022-03-18 | $2.78 | $2.79 | $2.69 | $2.70 | $2.67 | 150,910 |
| 2022-03-17 | $2.69 | $2.81 | $2.68 | $2.77 | $2.74 | 171,434 |
| 2022-03-16 | $2.53 | $2.68 | $2.46 | $2.63 | $2.60 | 159,685 |
| 2022-03-15 | $2.48 | $2.59 | $2.46 | $2.48 | $2.45 | 227,796 |
| 2022-03-14 | $2.76 | $2.77 | $2.55 | $2.57 | $2.54 | 376,420 |
| 2022-03-11 | $2.99 | $3.05 | $2.80 | $2.83 | $2.80 | 265,837 |
| 2022-03-10 | $3.05 | $3.08 | $2.94 | $3.01 | $2.98 | 295,406 |
| 2022-03-09 | $2.93 | $3.04 | $2.80 | $2.99 | $2.96 | 478,688 |
| 2022-03-08 | $3.47 | $3.55 | $2.80 | $3.11 | $3.07 | 1,437,549 |
| 2022-03-07 | $3.14 | $3.41 | $3.04 | $3.29 | $3.25 | 1,566,014 |
| 2022-03-04 | $2.68 | $3.03 | $2.63 | $3.02 | $2.99 | 1,087,254 |
| 2022-03-03 | $2.88 | $2.88 | $2.60 | $2.73 | $2.70 | 312,954 |
| 2022-03-02 | $2.78 | $2.85 | $2.68 | $2.80 | $2.77 | 379,554 |
| 2022-03-01 | $2.68 | $2.78 | $2.62 | $2.74 | $2.71 | 358,297 |
| 2022-02-28 | $2.49 | $2.63 | $2.45 | $2.59 | $2.56 | 225,438 |
| 2022-02-25 | $2.38 | $2.51 | $2.31 | $2.51 | $2.48 | 249,705 |
| 2022-02-24 | $2.37 | $2.41 | $2.25 | $2.38 | $2.35 | 199,755 |
| 2022-02-23 | $2.25 | $2.33 | $2.25 | $2.32 | $2.29 | 142,384 |
| 2022-02-22 | $2.31 | $2.32 | $2.17 | $2.22 | $2.19 | 255,694 |
| 2022-02-18 | $2.35 | $2.39 | $2.26 | $2.28 | $2.25 | 176,355 |
| 2022-02-17 | $2.42 | $2.42 | $2.35 | $2.36 | $2.33 | 84,100 |
| 2022-02-16 | $2.45 | $2.45 | $2.38 | $2.41 | $2.38 | 224,692 |
| 2022-02-15 | $2.53 | $2.56 | $2.34 | $2.40 | $2.36 | 446,286 |
| 2022-02-14 | $2.40 | $2.40 | $2.30 | $2.35 | $2.31 | 256,673 |
| 2022-02-11 | $2.27 | $2.40 | $2.27 | $2.36 | $2.32 | 168,016 |
| 2022-02-10 | $2.25 | $2.31 | $2.24 | $2.26 | $2.22 | 261,242 |
| 2022-02-09 | $2.13 | $2.25 | $2.11 | $2.22 | $2.18 | 288,731 |
| 2022-02-08 | $2.13 | $2.19 | $2.09 | $2.10 | $2.06 | 152,734 |
| 2022-02-07 | $2.17 | $2.22 | $2.16 | $2.17 | $2.13 | 168,665 |
| 2022-02-04 | $2.21 | $2.28 | $2.18 | $2.20 | $2.16 | 271,965 |
| 2022-02-03 | $2.32 | $2.34 | $2.17 | $2.22 | $2.18 | 338,664 |
| 2022-02-02 | $2.37 | $2.43 | $2.33 | $2.34 | $2.30 | 81,187 |
| 2022-02-01 | $2.35 | $2.50 | $2.34 | $2.39 | $2.35 | 113,913 |
| 2022-01-31 | $2.37 | $2.45 | $2.26 | $2.38 | $2.34 | 197,932 |
| 2022-01-28 | $2.43 | $2.43 | $2.30 | $2.35 | $2.31 | 111,638 |
| 2022-01-27 | $2.45 | $2.50 | $2.31 | $2.37 | $2.33 | 109,167 |
| 2022-01-26 | $2.50 | $2.54 | $2.37 | $2.41 | $2.37 | 61,191 |
| 2022-01-25 | $2.30 | $2.50 | $2.25 | $2.48 | $2.44 | 52,058 |
| 2022-01-24 | $2.30 | $2.38 | $2.18 | $2.35 | $2.31 | 134,803 |
| 2022-01-21 | $2.45 | $2.45 | $2.30 | $2.38 | $2.34 | 129,886 |
| 2022-01-20 | $2.53 | $2.64 | $2.46 | $2.47 | $2.43 | 86,273 |
| 2022-01-19 | $2.62 | $2.62 | $2.51 | $2.57 | $2.52 | 121,606 |
| 2022-01-18 | $2.65 | $2.68 | $2.52 | $2.63 | $2.58 | 297,954 |
| 2022-01-14 | $2.61 | $2.61 | $2.52 | $2.61 | $2.56 | 76,063 |
| 2022-01-13 | $2.50 | $2.63 | $2.50 | $2.58 | $2.53 | 130,978 |
| 2022-01-12 | $2.48 | $2.57 | $2.44 | $2.53 | $2.49 | 184,706 |
| 2022-01-11 | $2.35 | $2.47 | $2.30 | $2.45 | $2.41 | 226,877 |
| 2022-01-10 | $2.32 | $2.34 | $2.22 | $2.31 | $2.27 | 88,972 |
| 2022-01-07 | $2.33 | $2.37 | $2.28 | $2.32 | $2.28 | 59,202 |
| 2022-01-06 | $2.29 | $2.38 | $2.25 | $2.35 | $2.31 | 101,661 |
| 2022-01-05 | $2.35 | $2.40 | $2.23 | $2.24 | $2.20 | 160,665 |
| 2022-01-04 | $2.27 | $2.34 | $2.25 | $2.33 | $2.29 | 111,770 |
| 2022-01-03 | $2.17 | $2.30 | $2.15 | $2.27 | $2.23 | 167,903 |
| 2021-12-31 | $2.15 | $2.20 | $2.10 | $2.17 | $2.13 | 219,426 |
| 2021-12-30 | $2.20 | $2.20 | $2.11 | $2.12 | $2.08 | 151,700 |
| 2021-12-29 | $2.22 | $2.25 | $2.17 | $2.17 | $2.13 | 168,909 |
| 2021-12-28 | $2.25 | $2.30 | $2.19 | $2.23 | $2.19 | 255,440 |
| 2021-12-27 | $2.19 | $2.27 | $2.12 | $2.25 | $2.21 | 214,250 |
| 2021-12-23 | $2.15 | $2.23 | $2.14 | $2.17 | $2.13 | 210,307 |
| 2021-12-22 | $2.17 | $2.20 | $2.10 | $2.18 | $2.14 | 300,578 |
| 2021-12-21 | $2.17 | $2.21 | $2.10 | $2.14 | $2.10 | 354,538 |
| 2021-12-20 | $2.15 | $2.20 | $2.07 | $2.13 | $2.09 | 259,161 |
| 2021-12-17 | $2.28 | $2.34 | $2.17 | $2.17 | $2.13 | 200,846 |
| 2021-12-16 | $2.27 | $2.47 | $2.25 | $2.27 | $2.23 | 251,507 |
| 2021-12-15 | $2.31 | $2.43 | $2.17 | $2.36 | $2.32 | 364,056 |
| 2021-12-14 | $2.35 | $2.44 | $2.15 | $2.30 | $2.26 | 485,151 |
| 2021-12-13 | $2.81 | $2.81 | $2.46 | $2.58 | $2.53 | 546,371 |
| 2021-12-10 | $2.60 | $2.65 | $2.40 | $2.65 | $2.60 | 227,781 |
| 2021-12-09 | $2.49 | $2.52 | $2.37 | $2.38 | $2.34 | 90,338 |
| 2021-12-08 | $2.59 | $2.65 | $2.47 | $2.49 | $2.45 | 88,888 |
| 2021-12-07 | $2.50 | $2.60 | $2.47 | $2.55 | $2.51 | 142,779 |
| 2021-12-06 | $2.35 | $2.52 | $2.27 | $2.47 | $2.43 | 261,975 |
| 2021-12-03 | $2.39 | $2.43 | $2.24 | $2.31 | $2.27 | 114,780 |
| 2021-12-02 | $2.32 | $2.42 | $2.20 | $2.37 | $2.33 | 272,401 |
| 2021-12-01 | $2.56 | $2.59 | $2.29 | $2.31 | $2.27 | 181,346 |
| 2021-11-30 | $2.52 | $2.55 | $2.35 | $2.49 | $2.45 | 176,872 |
| 2021-11-29 | $2.75 | $2.80 | $2.57 | $2.59 | $2.54 | 104,602 |
| 2021-11-26 | $2.61 | $2.63 | $2.47 | $2.62 | $2.57 | 171,135 |
| 2021-11-24 | $2.71 | $2.80 | $2.70 | $2.76 | $2.71 | 72,766 |
| 2021-11-23 | $2.70 | $2.82 | $2.65 | $2.73 | $2.68 | 139,919 |
| 2021-11-22 | $2.59 | $2.73 | $2.57 | $2.64 | $2.59 | 235,441 |
| 2021-11-19 | $2.70 | $2.73 | $2.54 | $2.61 | $2.55 | 357,226 |
| 2021-11-18 | $2.77 | $2.82 | $2.66 | $2.72 | $2.66 | 182,426 |
| 2021-11-17 | $2.91 | $2.93 | $2.75 | $2.76 | $2.70 | 164,113 |
| 2021-11-16 | $2.98 | $2.99 | $2.91 | $2.93 | $2.87 | 73,443 |
| 2021-11-15 | $3.04 | $3.07 | $2.91 | $3.00 | $2.94 | 248,272 |
| 2021-11-12 | $3.06 | $3.12 | $3.01 | $3.04 | $2.98 | 132,005 |
| 2021-11-11 | $3.20 | $3.20 | $3.05 | $3.09 | $3.02 | 192,341 |
| 2021-11-10 | $3.19 | $3.32 | $3.04 | $3.16 | $3.09 | 267,605 |
| 2021-11-09 | $3.11 | $3.19 | $3.03 | $3.12 | $3.05 | 108,495 |
| 2021-11-08 | $3.05 | $3.14 | $3.01 | $3.09 | $3.02 | 198,674 |
| 2021-11-05 | $3.12 | $3.17 | $3.04 | $3.07 | $3.00 | 148,717 |
| 2021-11-04 | $3.12 | $3.15 | $3.03 | $3.08 | $3.01 | 82,475 |
| 2021-11-03 | $3.05 | $3.13 | $3.04 | $3.07 | $3.00 | 65,283 |
| 2021-11-02 | $3.07 | $3.13 | $3.04 | $3.10 | $3.03 | 95,553 |
| 2021-11-01 | $3.09 | $3.19 | $3.05 | $3.10 | $3.03 | 135,950 |
| 2021-10-29 | $3.09 | $3.09 | $3.00 | $3.04 | $2.98 | 117,654 |
| 2021-10-28 | $3.01 | $3.13 | $3.01 | $3.05 | $2.99 | 286,504 |
| 2021-10-27 | $3.11 | $3.16 | $3.03 | $3.08 | $3.01 | 267,000 |
| 2021-10-26 | $3.25 | $3.30 | $3.16 | $3.17 | $3.10 | 107,836 |
| 2021-10-25 | $3.30 | $3.34 | $3.21 | $3.28 | $3.21 | 183,250 |
| 2021-10-22 | $3.25 | $3.30 | $3.11 | $3.18 | $3.11 | 130,383 |
| 2021-10-21 | $3.44 | $3.54 | $3.17 | $3.26 | $3.19 | 303,773 |
| 2021-10-20 | $3.39 | $3.53 | $3.36 | $3.48 | $3.41 | 180,232 |
| 2021-10-19 | $3.66 | $3.66 | $3.39 | $3.46 | $3.39 | 190,864 |
| 2021-10-18 | $3.41 | $3.84 | $3.41 | $3.58 | $3.50 | 560,935 |
| 2021-10-15 | $3.47 | $3.50 | $3.33 | $3.34 | $3.27 | 143,404 |
| 2021-10-14 | $3.36 | $3.40 | $3.30 | $3.40 | $3.33 | 98,529 |
| 2021-10-13 | $3.28 | $3.34 | $3.21 | $3.32 | $3.25 | 77,458 |
| 2021-10-12 | $3.43 | $3.49 | $3.29 | $3.31 | $3.24 | 129,057 |
| 2021-10-11 | $3.54 | $3.60 | $3.38 | $3.45 | $3.38 | 225,477 |
| 2021-10-08 | $3.48 | $3.56 | $3.42 | $3.46 | $3.39 | 143,946 |
| 2021-10-07 | $3.26 | $3.45 | $3.20 | $3.40 | $3.33 | 202,857 |
| 2021-10-06 | $3.24 | $3.38 | $3.17 | $3.23 | $3.16 | 172,158 |
| 2021-10-05 | $3.45 | $3.56 | $3.23 | $3.33 | $3.26 | 420,611 |
| 2021-10-04 | $3.27 | $3.44 | $3.24 | $3.34 | $3.27 | 415,964 |
| 2021-10-01 | $3.10 | $3.22 | $3.07 | $3.19 | $3.12 | 277,957 |
| 2021-09-30 | $3.09 | $3.13 | $3.00 | $3.06 | $2.99 | 172,122 |
| 2021-09-29 | $3.07 | $3.14 | $3.00 | $3.09 | $3.02 | 257,065 |
| 2021-09-28 | $3.20 | $3.28 | $3.00 | $3.08 | $3.01 | 517,820 |
| 2021-09-27 | $2.87 | $3.10 | $2.86 | $3.07 | $3.00 | 504,956 |
| 2021-09-24 | $2.82 | $2.89 | $2.77 | $2.79 | $2.73 | 123,539 |
| 2021-09-23 | $2.80 | $2.89 | $2.75 | $2.86 | $2.80 | 77,824 |
| 2021-09-22 | $2.73 | $2.83 | $2.73 | $2.78 | $2.72 | 102,622 |
| 2021-09-21 | $2.83 | $2.83 | $2.65 | $2.74 | $2.68 | 131,067 |
| 2021-09-20 | $2.84 | $2.90 | $2.65 | $2.78 | $2.72 | 261,187 |
| 2021-09-17 | $2.99 | $3.00 | $2.76 | $2.99 | $2.93 | 423,465 |
| 2021-09-16 | $3.00 | $3.01 | $2.90 | $3.01 | $2.95 | 168,193 |
| 2021-09-15 | $2.80 | $3.00 | $2.79 | $3.00 | $2.94 | 306,225 |
| 2021-09-14 | $2.89 | $2.93 | $2.73 | $2.77 | $2.71 | 223,827 |
| 2021-09-13 | $2.76 | $2.92 | $2.71 | $2.86 | $2.80 | 339,347 |
| 2021-09-10 | $2.75 | $2.76 | $2.62 | $2.74 | $2.68 | 263,261 |
| 2021-09-09 | $2.56 | $2.70 | $2.52 | $2.66 | $2.60 | 728,917 |
| 2021-09-08 | $2.50 | $2.65 | $2.43 | $2.55 | $2.50 | 245,668 |
| 2021-09-07 | $2.53 | $2.53 | $2.42 | $2.47 | $2.42 | 268,513 |
| 2021-09-03 | $2.50 | $2.55 | $2.39 | $2.49 | $2.44 | 553,638 |
| 2021-09-02 | $2.53 | $2.54 | $2.46 | $2.49 | $2.44 | 289,488 |
| 2021-09-01 | $2.54 | $2.58 | $2.41 | $2.46 | $2.41 | 422,103 |
| 2021-08-31 | $2.53 | $2.60 | $2.51 | $2.53 | $2.48 | 115,762 |
| 2021-08-30 | $2.61 | $2.69 | $2.51 | $2.54 | $2.49 | 206,705 |
| 2021-08-27 | $2.63 | $2.71 | $2.61 | $2.63 | $2.57 | 114,520 |
| 2021-08-26 | $2.64 | $2.66 | $2.58 | $2.60 | $2.54 | 122,751 |
| 2021-08-25 | $2.65 | $2.75 | $2.61 | $2.66 | $2.60 | 102,430 |
| 2021-08-24 | $2.63 | $2.69 | $2.63 | $2.66 | $2.59 | 140,355 |
| 2021-08-23 | $2.54 | $2.66 | $2.51 | $2.58 | $2.52 | 126,824 |
| 2021-08-20 | $2.50 | $2.57 | $2.49 | $2.49 | $2.43 | 132,034 |
| 2021-08-19 | $2.51 | $2.63 | $2.47 | $2.53 | $2.47 | 151,671 |
| 2021-08-18 | $2.65 | $2.69 | $2.57 | $2.59 | $2.53 | 112,904 |
| 2021-08-17 | $2.70 | $2.77 | $2.55 | $2.60 | $2.54 | 280,018 |
| 2021-08-16 | $2.72 | $2.79 | $2.62 | $2.70 | $2.63 | 447,550 |
| 2021-08-13 | $2.87 | $2.92 | $2.82 | $2.83 | $2.76 | 191,150 |
| 2021-08-12 | $2.94 | $2.96 | $2.88 | $2.88 | $2.81 | 93,729 |
| 2021-08-11 | $2.95 | $3.00 | $2.84 | $2.95 | $2.88 | 203,620 |
| 2021-08-10 | $2.91 | $3.01 | $2.87 | $2.95 | $2.88 | 179,171 |
| 2021-08-09 | $3.01 | $3.01 | $2.83 | $2.90 | $2.83 | 258,276 |
| 2021-08-06 | $2.84 | $3.02 | $2.82 | $3.01 | $2.93 | 300,899 |
| 2021-08-05 | $2.93 | $3.02 | $2.85 | $2.90 | $2.83 | 208,549 |
| 2021-08-04 | $3.03 | $3.07 | $2.84 | $2.86 | $2.79 | 195,899 |
| 2021-08-03 | $2.98 | $3.02 | $2.90 | $3.00 | $2.93 | 121,372 |
| 2021-08-02 | $3.05 | $3.16 | $2.94 | $2.95 | $2.88 | 244,651 |
| 2021-07-30 | $3.08 | $3.08 | $2.96 | $3.02 | $2.94 | 63,002 |
| 2021-07-29 | $3.13 | $3.16 | $3.03 | $3.10 | $3.02 | 69,391 |
| 2021-07-28 | $2.97 | $3.13 | $2.97 | $3.06 | $2.98 | 49,315 |
| 2021-07-27 | $3.13 | $3.13 | $2.93 | $3.01 | $2.93 | 158,965 |
| 2021-07-26 | $3.04 | $3.18 | $3.00 | $3.09 | $3.01 | 112,394 |
| 2021-07-23 | $3.19 | $3.19 | $2.99 | $3.05 | $2.97 | 229,608 |
| 2021-07-22 | $3.21 | $3.25 | $3.04 | $3.12 | $3.04 | 77,446 |
| 2021-07-21 | $3.19 | $3.35 | $3.16 | $3.21 | $3.13 | 159,542 |
| 2021-07-20 | $2.94 | $3.13 | $2.82 | $3.04 | $2.96 | 254,992 |
| 2021-07-19 | $2.82 | $2.98 | $2.75 | $2.92 | $2.85 | 359,810 |
| 2021-07-16 | $3.27 | $3.28 | $3.00 | $3.01 | $2.93 | 261,737 |
| 2021-07-15 | $3.15 | $3.39 | $3.12 | $3.26 | $3.18 | 278,394 |
| 2021-07-14 | $3.31 | $3.41 | $3.14 | $3.20 | $3.12 | 244,199 |
| 2021-07-13 | $3.45 | $3.45 | $3.29 | $3.32 | $3.24 | 257,024 |
| 2021-07-12 | $3.65 | $3.69 | $3.45 | $3.45 | $3.36 | 417,665 |
| 2021-07-09 | $3.45 | $3.81 | $3.31 | $3.76 | $3.67 | 689,351 |
| 2021-07-08 | $3.23 | $3.38 | $3.10 | $3.28 | $3.20 | 662,774 |
| 2021-07-07 | $3.75 | $3.86 | $3.41 | $3.43 | $3.34 | 462,444 |
| 2021-07-06 | $4.28 | $4.34 | $3.74 | $3.74 | $3.65 | 551,572 |
| 2021-07-02 | $3.90 | $4.37 | $3.87 | $4.21 | $4.11 | 1,029,064 |
| 2021-07-01 | $3.81 | $3.88 | $3.66 | $3.78 | $3.69 | 233,048 |
| 2021-06-30 | $3.70 | $3.78 | $3.63 | $3.72 | $3.63 | 127,428 |
| 2021-06-29 | $3.81 | $3.88 | $3.68 | $3.71 | $3.62 | 179,433 |
| 2021-06-28 | $3.94 | $3.95 | $3.66 | $3.77 | $3.68 | 233,046 |
| 2021-06-25 | $3.80 | $4.00 | $3.80 | $3.94 | $3.84 | 307,730 |
| 2021-06-24 | $3.75 | $3.80 | $3.66 | $3.80 | $3.71 | 229,729 |
| 2021-06-23 | $3.73 | $3.80 | $3.61 | $3.68 | $3.59 | 329,434 |
| 2021-06-22 | $3.74 | $3.74 | $3.44 | $3.67 | $3.58 | 328,054 |
| 2021-06-21 | $3.38 | $3.73 | $3.38 | $3.72 | $3.63 | 300,475 |
| 2021-06-18 | $3.45 | $3.61 | $3.36 | $3.36 | $3.28 | 344,900 |
| 2021-06-17 | $3.67 | $3.83 | $3.36 | $3.56 | $3.47 | 345,366 |
| 2021-06-16 | $3.75 | $3.84 | $3.60 | $3.67 | $3.58 | 339,490 |
| 2021-06-15 | $3.60 | $3.74 | $3.51 | $3.74 | $3.65 | 177,100 |
| 2021-06-14 | $3.62 | $3.80 | $3.54 | $3.57 | $3.48 | 414,813 |
| 2021-06-11 | $3.42 | $3.54 | $3.36 | $3.54 | $3.45 | 174,920 |
| 2021-06-10 | $3.45 | $3.53 | $3.31 | $3.38 | $3.30 | 207,600 |
| 2021-06-09 | $3.47 | $3.51 | $3.36 | $3.39 | $3.31 | 248,192 |
| 2021-06-08 | $3.31 | $3.56 | $3.20 | $3.45 | $3.36 | 374,925 |
| 2021-06-07 | $3.43 | $3.44 | $3.07 | $3.35 | $3.27 | 511,772 |
| 2021-06-04 | $3.45 | $3.47 | $3.24 | $3.41 | $3.33 | 367,490 |
| 2021-06-03 | $3.13 | $3.47 | $3.06 | $3.43 | $3.34 | 681,175 |
| 2021-06-02 | $3.11 | $3.19 | $3.01 | $3.15 | $3.07 | 438,914 |
| 2021-06-01 | $2.92 | $3.08 | $2.92 | $3.01 | $2.93 | 427,017 |
| 2021-05-28 | $2.89 | $2.93 | $2.80 | $2.86 | $2.79 | 214,847 |
| 2021-05-27 | $2.78 | $2.92 | $2.78 | $2.89 | $2.82 | 176,349 |
| 2021-05-26 | $2.80 | $2.87 | $2.72 | $2.78 | $2.71 | 259,587 |
| 2021-05-25 | $2.82 | $2.93 | $2.80 | $2.81 | $2.74 | 124,746 |
| 2021-05-24 | $2.98 | $2.98 | $2.75 | $2.82 | $2.75 | 284,603 |
| 2021-05-21 | $2.95 | $3.00 | $2.86 | $2.96 | $2.89 | 208,597 |
| 2021-05-20 | $2.97 | $2.98 | $2.81 | $2.95 | $2.88 | 205,235 |
| 2021-05-19 | $2.87 | $2.98 | $2.76 | $2.98 | $2.91 | 218,048 |
| 2021-05-18 | $2.91 | $3.00 | $2.86 | $2.95 | $2.87 | 295,859 |
| 2021-05-17 | $3.09 | $3.22 | $2.64 | $2.92 | $2.84 | 1,359,236 |
| 2021-05-14 | $3.15 | $3.30 | $2.98 | $3.05 | $2.96 | 445,870 |
| 2021-05-13 | $3.08 | $3.50 | $2.97 | $3.12 | $3.03 | 770,498 |
| 2021-05-12 | $2.81 | $3.24 | $2.78 | $3.09 | $3.00 | 1,533,153 |
| 2021-05-11 | $2.59 | $2.79 | $2.51 | $2.74 | $2.66 | 353,186 |
| 2021-05-10 | $2.74 | $2.89 | $2.59 | $2.66 | $2.59 | 544,052 |
| 2021-05-07 | $2.89 | $2.93 | $2.72 | $2.73 | $2.65 | 695,200 |
| 2021-05-06 | $3.00 | $3.00 | $2.73 | $2.88 | $2.80 | 450,255 |
| 2021-05-05 | $3.04 | $3.14 | $2.95 | $3.00 | $2.92 | 155,845 |
| 2021-05-04 | $3.18 | $3.18 | $2.85 | $3.03 | $2.94 | 635,273 |
| 2021-05-03 | $2.95 | $3.15 | $2.91 | $3.15 | $3.06 | 306,393 |
| 2021-04-30 | $3.18 | $3.30 | $2.84 | $2.89 | $2.81 | 742,046 |
| 2021-04-29 | $3.10 | $3.29 | $2.94 | $3.21 | $3.12 | 963,900 |
| 2021-04-28 | $2.80 | $3.13 | $2.73 | $3.01 | $2.93 | 1,284,944 |
| 2021-04-27 | $2.67 | $2.87 | $2.64 | $2.80 | $2.72 | 952,067 |
| 2021-04-26 | $2.34 | $2.78 | $2.32 | $2.63 | $2.56 | 1,877,154 |
| 2021-04-23 | $2.24 | $2.33 | $2.19 | $2.29 | $2.23 | 705,712 |
| 2021-04-22 | $2.34 | $2.37 | $2.19 | $2.23 | $2.17 | 784,413 |
| 2021-04-21 | $2.35 | $2.41 | $2.22 | $2.30 | $2.24 | 1,626,066 |
| 2021-04-20 | $2.00 | $2.28 | $1.99 | $2.18 | $2.12 | 2,323,624 |
| 2021-04-19 | $2.08 | $2.09 | $2.00 | $2.02 | $1.96 | 418,091 |
| 2021-04-16 | $2.02 | $2.10 | $1.96 | $2.10 | $2.04 | 2,875,414 |
| 2021-04-15 | $2.60 | $2.84 | $2.58 | $2.64 | $2.57 | 164,819 |
| 2021-04-14 | $2.58 | $2.65 | $2.56 | $2.61 | $2.54 | 81,482 |
| 2021-04-13 | $2.52 | $2.58 | $2.47 | $2.56 | $2.49 | 79,699 |
| 2021-04-12 | $2.67 | $2.73 | $2.46 | $2.48 | $2.41 | 97,834 |
| 2021-04-09 | $2.86 | $2.86 | $2.56 | $2.62 | $2.55 | 173,549 |
| 2021-04-08 | $2.85 | $2.90 | $2.78 | $2.85 | $2.77 | 50,801 |
| 2021-04-07 | $2.89 | $2.93 | $2.83 | $2.86 | $2.78 | 42,940 |
| 2021-04-06 | $2.80 | $2.92 | $2.80 | $2.90 | $2.82 | 32,238 |
| 2021-04-05 | $2.99 | $2.99 | $2.76 | $2.82 | $2.74 | 106,396 |
| 2021-04-01 | $2.92 | $3.02 | $2.88 | $2.92 | $2.84 | 77,350 |
| 2021-03-31 | $2.89 | $2.93 | $2.84 | $2.87 | $2.79 | 21,201 |
| 2021-03-30 | $2.96 | $2.98 | $2.81 | $2.87 | $2.79 | 36,581 |
| 2021-03-29 | $3.10 | $3.10 | $2.85 | $2.97 | $2.89 | 70,091 |
| 2021-03-26 | $3.14 | $3.21 | $3.04 | $3.10 | $3.01 | 79,930 |
| 2021-03-25 | $2.99 | $3.07 | $2.87 | $3.02 | $2.93 | 84,873 |
| 2021-03-24 | $3.07 | $3.25 | $3.05 | $3.10 | $3.01 | 44,477 |
| 2021-03-23 | $3.10 | $3.17 | $2.98 | $3.04 | $2.95 | 100,126 |
| 2021-03-22 | $3.29 | $3.39 | $3.12 | $3.17 | $3.08 | 96,756 |
| 2021-03-19 | $3.10 | $3.30 | $3.06 | $3.20 | $3.11 | 141,180 |
| 2021-03-18 | $3.16 | $3.16 | $2.98 | $3.04 | $2.95 | 119,869 |
| 2021-03-17 | $3.04 | $3.21 | $2.98 | $3.16 | $3.07 | 76,916 |
| 2021-03-16 | $3.10 | $3.10 | $2.95 | $3.05 | $2.96 | 102,659 |
| 2021-03-15 | $3.14 | $3.16 | $3.05 | $3.10 | $3.01 | 64,720 |
| 2021-03-12 | $3.15 | $3.20 | $3.10 | $3.15 | $3.06 | 37,932 |
| 2021-03-11 | $3.14 | $3.18 | $3.05 | $3.13 | $3.04 | 56,442 |
| 2021-03-10 | $3.10 | $3.19 | $3.05 | $3.15 | $3.06 | 67,261 |
| 2021-03-09 | $3.25 | $3.25 | $3.04 | $3.06 | $2.97 | 93,773 |
| 2021-03-08 | $3.39 | $3.41 | $3.12 | $3.24 | $3.15 | 59,294 |
| 2021-03-05 | $3.24 | $3.40 | $3.10 | $3.29 | $3.20 | 187,712 |
| 2021-03-04 | $3.33 | $3.37 | $3.14 | $3.23 | $3.14 | 157,843 |
| 2021-03-03 | $3.34 | $3.44 | $3.31 | $3.34 | $3.25 | 97,124 |
| 2021-03-02 | $3.49 | $3.50 | $3.25 | $3.30 | $3.21 | 102,686 |
| 2021-03-01 | $3.57 | $3.69 | $3.39 | $3.49 | $3.39 | 111,139 |
| 2021-02-26 | $3.60 | $3.65 | $3.27 | $3.51 | $3.41 | 144,924 |
| 2021-02-25 | $3.41 | $3.75 | $3.39 | $3.66 | $3.56 | 217,075 |
| 2021-02-24 | $3.44 | $3.57 | $3.39 | $3.42 | $3.32 | 66,932 |
| 2021-02-23 | $3.49 | $3.53 | $3.23 | $3.47 | $3.37 | 149,066 |
| 2021-02-22 | $3.34 | $3.59 | $3.34 | $3.52 | $3.42 | 213,165 |
| 2021-02-19 | $3.23 | $3.34 | $3.22 | $3.34 | $3.25 | 83,301 |
| 2021-02-18 | $3.38 | $3.38 | $3.12 | $3.21 | $3.12 | 118,416 |
| 2021-02-17 | $3.56 | $3.65 | $3.25 | $3.36 | $3.26 | 150,590 |
| 2021-02-16 | $3.71 | $3.76 | $3.35 | $3.52 | $3.41 | 273,032 |
| 2021-02-12 | $3.11 | $3.33 | $3.11 | $3.31 | $3.21 | 167,743 |
| 2021-02-11 | $3.16 | $3.18 | $2.99 | $3.06 | $2.96 | 202,629 |
| 2021-02-10 | $3.29 | $3.31 | $3.04 | $3.17 | $3.07 | 153,223 |
| 2021-02-09 | $3.20 | $3.33 | $2.92 | $3.31 | $3.21 | 456,424 |
| 2021-02-08 | $3.45 | $3.60 | $3.32 | $3.45 | $3.34 | 524,615 |
| 2021-02-05 | $3.14 | $3.32 | $3.08 | $3.22 | $3.12 | 294,282 |
| 2021-02-04 | $2.98 | $3.14 | $2.90 | $3.09 | $2.99 | 173,059 |
| 2021-02-03 | $2.76 | $2.98 | $2.76 | $2.94 | $2.85 | 152,352 |
| 2021-02-02 | $2.79 | $2.83 | $2.70 | $2.76 | $2.67 | 88,284 |
| 2021-02-01 | $2.80 | $2.80 | $2.61 | $2.73 | $2.64 | 97,031 |
| 2021-01-29 | $2.92 | $2.96 | $2.65 | $2.75 | $2.66 | 104,570 |
| 2021-01-28 | $3.03 | $3.06 | $2.78 | $2.94 | $2.85 | 130,623 |
| 2021-01-27 | $2.96 | $3.09 | $2.85 | $2.95 | $2.86 | 157,911 |
| 2021-01-26 | $2.83 | $3.05 | $2.81 | $3.00 | $2.91 | 153,702 |
| 2021-01-25 | $2.96 | $2.97 | $2.66 | $2.79 | $2.70 | 246,465 |
| 2021-01-22 | $2.93 | $3.04 | $2.76 | $3.01 | $2.92 | 288,019 |
| 2021-01-21 | $3.30 | $3.42 | $3.04 | $3.05 | $2.95 | 156,827 |
| 2021-01-20 | $3.21 | $3.28 | $3.10 | $3.25 | $3.15 | 146,464 |
| 2021-01-19 | $2.92 | $3.25 | $2.92 | $3.23 | $3.13 | 262,238 |
| 2021-01-15 | $2.73 | $2.87 | $2.70 | $2.83 | $2.74 | 206,266 |
| 2021-01-14 | $2.58 | $2.73 | $2.58 | $2.72 | $2.64 | 186,380 |
| 2021-01-13 | $2.66 | $2.72 | $2.55 | $2.60 | $2.52 | 137,339 |
| 2021-01-12 | $2.43 | $2.64 | $2.43 | $2.60 | $2.52 | 281,036 |
| 2021-01-11 | $2.38 | $2.47 | $2.35 | $2.40 | $2.33 | 101,835 |
| 2021-01-08 | $2.53 | $2.54 | $2.27 | $2.31 | $2.24 | 300,819 |
| 2021-01-07 | $2.65 | $2.77 | $2.47 | $2.50 | $2.42 | 142,519 |
| 2021-01-06 | $2.58 | $2.77 | $2.50 | $2.58 | $2.50 | 279,682 |
| 2021-01-05 | $2.36 | $2.60 | $2.36 | $2.54 | $2.46 | 264,216 |
| 2021-01-04 | $2.37 | $2.39 | $2.28 | $2.36 | $2.29 | 111,676 |
| 2020-12-31 | $2.30 | $2.41 | $2.27 | $2.30 | $2.23 | 109,756 |
| 2020-12-30 | $2.21 | $2.33 | $2.20 | $2.30 | $2.23 | 82,406 |
| 2020-12-29 | $2.34 | $2.37 | $2.20 | $2.23 | $2.16 | 97,705 |
| 2020-12-28 | $2.37 | $2.47 | $2.26 | $2.30 | $2.23 | 137,715 |
| 2020-12-24 | $2.39 | $2.39 | $2.26 | $2.32 | $2.25 | 104,164 |
| 2020-12-23 | $2.21 | $2.37 | $2.17 | $2.31 | $2.24 | 165,599 |
| 2020-12-22 | $2.26 | $2.45 | $2.10 | $2.16 | $2.09 | 213,258 |
| 2020-12-21 | $2.48 | $2.48 | $2.23 | $2.28 | $2.21 | 231,671 |
| 2020-12-18 | $2.29 | $2.64 | $2.29 | $2.51 | $2.43 | 701,602 |
| 2020-12-17 | $2.04 | $2.29 | $2.03 | $2.28 | $2.21 | 344,969 |
| 2020-12-16 | $2.03 | $2.05 | $1.98 | $2.02 | $1.96 | 264,520 |
| 2020-12-15 | $2.05 | $2.08 | $1.98 | $2.04 | $1.98 | 168,852 |
| 2020-12-14 | $2.32 | $2.34 | $2.06 | $2.08 | $2.02 | 243,891 |
| 2020-12-11 | $2.22 | $2.33 | $2.11 | $2.28 | $2.21 | 315,121 |
| 2020-12-10 | $2.09 | $2.37 | $2.05 | $2.36 | $2.29 | 353,478 |
| 2020-12-09 | $2.20 | $2.20 | $2.00 | $2.10 | $2.03 | 168,926 |
| 2020-12-08 | $2.15 | $2.20 | $2.05 | $2.12 | $2.05 | 160,592 |
| 2020-12-07 | $2.24 | $2.25 | $2.07 | $2.12 | $2.05 | 167,787 |
| 2020-12-04 | $2.49 | $2.50 | $2.05 | $2.22 | $2.15 | 569,800 |
| 2020-12-03 | $1.85 | $2.20 | $1.77 | $2.20 | $2.13 | 359,012 |
| 2020-12-02 | $1.72 | $1.82 | $1.68 | $1.81 | $1.75 | 217,984 |
| 2020-12-01 | $1.77 | $1.79 | $1.70 | $1.72 | $1.67 | 115,857 |
| 2020-11-30 | $1.79 | $1.79 | $1.70 | $1.73 | $1.68 | 197,240 |
| 2020-11-27 | $1.85 | $1.89 | $1.76 | $1.82 | $1.76 | 83,079 |
| 2020-11-25 | $1.94 | $1.94 | $1.72 | $1.80 | $1.74 | 156,990 |
| 2020-11-24 | $1.80 | $1.97 | $1.80 | $1.88 | $1.82 | 261,912 |
| 2020-11-23 | $1.69 | $1.78 | $1.69 | $1.78 | $1.72 | 222,733 |
| 2020-11-20 | $1.76 | $1.77 | $1.66 | $1.68 | $1.63 | 149,815 |
| 2020-11-19 | $1.69 | $1.76 | $1.66 | $1.74 | $1.68 | 70,265 |
| 2020-11-18 | $1.77 | $1.78 | $1.66 | $1.69 | $1.63 | 100,076 |
| 2020-11-17 | $1.75 | $1.77 | $1.69 | $1.75 | $1.69 | 82,271 |
| 2020-11-16 | $1.77 | $1.83 | $1.69 | $1.74 | $1.68 | 159,127 |
| 2020-11-13 | $1.59 | $1.67 | $1.52 | $1.64 | $1.58 | 214,941 |
| 2020-11-12 | $1.84 | $1.84 | $1.56 | $1.59 | $1.53 | 174,650 |
| 2020-11-11 | $1.72 | $1.83 | $1.72 | $1.79 | $1.72 | 116,205 |
| 2020-11-10 | $1.66 | $1.75 | $1.61 | $1.72 | $1.66 | 104,056 |
| 2020-11-09 | $1.59 | $1.69 | $1.56 | $1.66 | $1.60 | 191,570 |
| 2020-11-06 | $1.57 | $1.58 | $1.51 | $1.55 | $1.49 | 133,327 |
| 2020-11-05 | $1.50 | $1.60 | $1.50 | $1.60 | $1.54 | 141,186 |
| 2020-11-04 | $1.54 | $1.56 | $1.48 | $1.52 | $1.46 | 67,483 |
| 2020-11-03 | $1.59 | $1.59 | $1.51 | $1.53 | $1.47 | 51,842 |
| 2020-11-02 | $1.50 | $1.57 | $1.49 | $1.52 | $1.46 | 70,772 |
| 2020-10-30 | $1.47 | $1.51 | $1.44 | $1.50 | $1.44 | 52,704 |
| 2020-10-29 | $1.43 | $1.48 | $1.36 | $1.47 | $1.42 | 122,558 |
| 2020-10-28 | $1.50 | $1.50 | $1.37 | $1.44 | $1.39 | 148,771 |
| 2020-10-27 | $1.56 | $1.56 | $1.51 | $1.52 | $1.46 | 42,759 |
| 2020-10-26 | $1.65 | $1.70 | $1.50 | $1.55 | $1.49 | 69,698 |
| 2020-10-23 | $1.63 | $1.65 | $1.61 | $1.62 | $1.56 | 89,363 |
| 2020-10-22 | $1.59 | $1.64 | $1.57 | $1.62 | $1.56 | 118,234 |
| 2020-10-21 | $1.60 | $1.62 | $1.54 | $1.57 | $1.51 | 80,880 |
| 2020-10-20 | $1.56 | $1.67 | $1.54 | $1.60 | $1.54 | 84,274 |
| 2020-10-19 | $1.69 | $1.69 | $1.53 | $1.56 | $1.50 | 105,652 |
| 2020-10-16 | $1.62 | $1.66 | $1.62 | $1.63 | $1.57 | 92,283 |
| 2020-10-15 | $1.62 | $1.66 | $1.52 | $1.64 | $1.58 | 296,438 |
| 2020-10-14 | $1.60 | $2.08 | $1.60 | $1.70 | $1.64 | 2,408,206 |
| 2020-10-13 | $1.60 | $1.70 | $1.55 | $1.59 | $1.53 | 113,707 |
| 2020-10-12 | $1.68 | $1.69 | $1.60 | $1.63 | $1.57 | 119,849 |
| 2020-10-09 | $1.81 | $1.84 | $1.63 | $1.64 | $1.58 | 231,484 |
| 2020-10-08 | $1.47 | $1.70 | $1.47 | $1.65 | $1.59 | 147,105 |
| 2020-10-07 | $1.48 | $1.54 | $1.45 | $1.48 | $1.43 | 70,816 |
| 2020-10-06 | $1.58 | $1.60 | $1.46 | $1.47 | $1.42 | 113,350 |
| 2020-10-05 | $1.50 | $1.60 | $1.50 | $1.54 | $1.48 | 84,705 |
| 2020-10-02 | $1.40 | $1.54 | $1.40 | $1.49 | $1.43 | 56,178 |
| 2020-10-01 | $1.50 | $1.53 | $1.41 | $1.43 | $1.38 | 115,212 |
| 2020-09-30 | $1.62 | $1.66 | $1.43 | $1.43 | $1.38 | 318,846 |
| 2020-09-29 | $1.75 | $1.77 | $1.66 | $1.66 | $1.60 | 74,577 |
| 2020-09-28 | $1.65 | $1.78 | $1.62 | $1.73 | $1.67 | 98,288 |
| 2020-09-25 | $1.61 | $1.66 | $1.60 | $1.60 | $1.54 | 138,466 |
| 2020-09-24 | $1.67 | $1.68 | $1.61 | $1.63 | $1.57 | 135,136 |
| 2020-09-23 | $1.70 | $1.72 | $1.67 | $1.67 | $1.61 | 77,571 |
| 2020-09-22 | $1.72 | $1.76 | $1.68 | $1.70 | $1.64 | 60,871 |
| 2020-09-21 | $1.77 | $1.77 | $1.72 | $1.73 | $1.67 | 34,040 |
| 2020-09-18 | $1.74 | $1.80 | $1.74 | $1.79 | $1.72 | 61,255 |
| 2020-09-17 | $1.76 | $1.82 | $1.75 | $1.77 | $1.70 | 40,934 |
| 2020-09-16 | $1.78 | $1.83 | $1.75 | $1.78 | $1.71 | 81,804 |
| 2020-09-15 | $1.79 | $1.83 | $1.75 | $1.76 | $1.69 | 61,288 |
| 2020-09-14 | $1.82 | $1.82 | $1.76 | $1.80 | $1.73 | 80,205 |
| 2020-09-11 | $1.77 | $1.82 | $1.70 | $1.81 | $1.74 | 83,987 |
| 2020-09-10 | $1.78 | $1.81 | $1.70 | $1.73 | $1.67 | 122,893 |
| 2020-09-09 | $1.92 | $1.92 | $1.77 | $1.78 | $1.71 | 70,507 |
| 2020-09-08 | $1.89 | $1.91 | $1.75 | $1.82 | $1.75 | 163,163 |
| 2020-09-04 | $1.97 | $2.06 | $1.83 | $1.89 | $1.82 | 208,604 |
| 2020-09-03 | $2.04 | $2.20 | $1.87 | $1.93 | $1.86 | 1,006,101 |
| 2020-09-02 | $1.80 | $1.84 | $1.67 | $1.68 | $1.62 | 182,474 |
| 2020-09-01 | $1.89 | $1.89 | $1.80 | $1.82 | $1.75 | 62,124 |
| 2020-08-31 | $1.91 | $1.94 | $1.87 | $1.89 | $1.82 | 132,926 |
| 2020-08-28 | $2.00 | $2.08 | $1.87 | $1.92 | $1.85 | 472,080 |
| 2020-08-27 | $2.22 | $2.22 | $2.05 | $2.10 | $2.02 | 136,982 |
| 2020-08-26 | $2.11 | $2.18 | $2.04 | $2.17 | $2.09 | 69,699 |
| 2020-08-25 | $2.02 | $2.12 | $2.01 | $2.09 | $2.00 | 45,636 |
| 2020-08-24 | $2.07 | $2.10 | $2.02 | $2.04 | $1.96 | 83,403 |
| 2020-08-21 | $2.13 | $2.14 | $2.06 | $2.10 | $2.01 | 55,052 |
| 2020-08-20 | $2.12 | $2.17 | $2.03 | $2.13 | $2.04 | 137,983 |
| 2020-08-19 | $2.15 | $2.17 | $2.11 | $2.15 | $2.06 | 97,394 |
| 2020-08-18 | $2.15 | $2.23 | $2.15 | $2.18 | $2.09 | 48,325 |
| 2020-08-17 | $2.20 | $2.20 | $2.11 | $2.16 | $2.07 | 93,979 |
| 2020-08-14 | $2.21 | $2.29 | $2.15 | $2.22 | $2.13 | 103,466 |
| 2020-08-13 | $2.34 | $2.34 | $2.26 | $2.32 | $2.22 | 39,842 |
| 2020-08-12 | $2.41 | $2.41 | $2.29 | $2.34 | $2.24 | 82,445 |
| 2020-08-11 | $2.43 | $2.48 | $2.28 | $2.28 | $2.19 | 62,315 |
| 2020-08-10 | $2.39 | $2.45 | $2.34 | $2.39 | $2.29 | 73,016 |
| 2020-08-07 | $2.32 | $2.40 | $2.27 | $2.28 | $2.19 | 45,868 |
| 2020-08-06 | $2.37 | $2.44 | $2.32 | $2.33 | $2.23 | 49,096 |
| 2020-08-05 | $2.42 | $2.52 | $2.33 | $2.39 | $2.29 | 85,603 |
| 2020-08-04 | $2.22 | $2.46 | $2.22 | $2.38 | $2.28 | 204,121 |
| 2020-08-03 | $2.25 | $2.28 | $2.18 | $2.21 | $2.12 | 133,063 |
| 2020-07-31 | $2.25 | $2.34 | $2.10 | $2.20 | $2.11 | 292,262 |
| 2020-07-30 | $2.29 | $2.31 | $2.20 | $2.24 | $2.15 | 139,176 |
| 2020-07-29 | $2.43 | $2.43 | $2.31 | $2.35 | $2.25 | 126,072 |
| 2020-07-28 | $2.43 | $2.48 | $2.37 | $2.40 | $2.30 | 96,576 |
| 2020-07-27 | $2.62 | $2.62 | $2.43 | $2.43 | $2.33 | 106,106 |
| 2020-07-24 | $2.57 | $2.62 | $2.54 | $2.54 | $2.43 | 35,499 |
| 2020-07-23 | $2.52 | $2.67 | $2.49 | $2.54 | $2.43 | 214,765 |
| 2020-07-22 | $2.50 | $2.63 | $2.47 | $2.52 | $2.42 | 100,972 |
| 2020-07-21 | $2.48 | $2.57 | $2.43 | $2.50 | $2.40 | 90,679 |
| 2020-07-20 | $2.56 | $2.56 | $2.43 | $2.43 | $2.33 | 65,336 |
| 2020-07-17 | $2.51 | $2.54 | $2.45 | $2.50 | $2.40 | 100,850 |
| 2020-07-16 | $2.50 | $2.63 | $2.47 | $2.47 | $2.37 | 72,321 |
| 2020-07-15 | $2.52 | $2.60 | $2.48 | $2.50 | $2.40 | 71,121 |
| 2020-07-14 | $2.60 | $2.60 | $2.45 | $2.50 | $2.40 | 62,740 |
| 2020-07-13 | $2.50 | $2.75 | $2.50 | $2.56 | $2.45 | 212,938 |
| 2020-07-10 | $2.43 | $2.62 | $2.43 | $2.49 | $2.39 | 81,458 |
| 2020-07-09 | $2.49 | $2.62 | $2.33 | $2.50 | $2.40 | 189,319 |
| 2020-07-08 | $2.47 | $2.52 | $2.36 | $2.42 | $2.32 | 143,160 |
| 2020-07-07 | $2.67 | $2.71 | $2.45 | $2.46 | $2.36 | 213,957 |
| 2020-07-06 | $2.79 | $2.82 | $2.62 | $2.66 | $2.55 | 133,181 |
| 2020-07-02 | $2.61 | $2.77 | $2.56 | $2.74 | $2.63 | 247,623 |
| 2020-07-01 | $2.73 | $2.88 | $2.54 | $2.56 | $2.45 | 249,808 |
| 2020-06-30 | $2.83 | $2.83 | $2.50 | $2.68 | $2.57 | 434,389 |
| 2020-06-29 | $2.58 | $3.07 | $2.54 | $2.79 | $2.67 | 393,251 |
| 2020-06-26 | $2.56 | $2.62 | $2.44 | $2.54 | $2.43 | 1,716,700 |
| 2020-06-25 | $2.65 | $2.78 | $2.55 | $2.60 | $2.49 | 300,890 |
| 2020-06-24 | $2.92 | $2.93 | $2.59 | $2.69 | $2.58 | 352,412 |
| 2020-06-23 | $3.07 | $3.09 | $2.92 | $2.94 | $2.82 | 234,145 |
| 2020-06-22 | $3.12 | $3.13 | $2.92 | $3.00 | $2.88 | 258,275 |
| 2020-06-19 | $3.21 | $3.21 | $2.97 | $2.98 | $2.86 | 415,138 |
| 2020-06-18 | $3.16 | $3.31 | $3.11 | $3.14 | $3.01 | 136,249 |
| 2020-06-17 | $3.64 | $3.64 | $3.18 | $3.22 | $3.09 | 98,205 |
| 2020-06-16 | $3.84 | $4.07 | $3.58 | $3.65 | $3.50 | 90,208 |
| 2020-06-15 | $3.77 | $3.84 | $3.52 | $3.70 | $3.55 | 112,116 |
| 2020-06-12 | $4.01 | $4.04 | $3.65 | $3.82 | $3.66 | 86,989 |
| 2020-06-11 | $3.98 | $4.09 | $3.74 | $3.75 | $3.59 | 116,468 |
| 2020-06-10 | $5.24 | $5.24 | $4.15 | $4.16 | $3.99 | 180,303 |
| 2020-06-09 | $5.27 | $5.34 | $4.86 | $5.24 | $5.02 | 122,597 |
| 2020-06-08 | $4.70 | $5.43 | $4.62 | $5.38 | $5.16 | 219,096 |
| 2020-06-05 | $4.24 | $4.43 | $4.03 | $4.27 | $4.09 | 140,007 |
| 2020-06-04 | $4.08 | $4.27 | $3.96 | $4.13 | $3.96 | 71,189 |
| 2020-06-03 | $3.94 | $4.10 | $3.82 | $4.06 | $3.89 | 143,390 |
| 2020-06-02 | $4.14 | $4.19 | $3.87 | $3.91 | $3.75 | 105,415 |
| 2020-06-01 | $4.22 | $4.24 | $4.01 | $4.09 | $3.92 | 81,094 |
| 2020-05-29 | $4.60 | $4.60 | $4.15 | $4.18 | $4.01 | 58,640 |
| 2020-05-28 | $4.52 | $4.72 | $4.44 | $4.64 | $4.45 | 56,782 |
| 2020-05-27 | $4.20 | $4.50 | $4.04 | $4.46 | $4.28 | 64,276 |
| 2020-05-26 | $4.26 | $4.26 | $3.91 | $4.11 | $3.94 | 96,721 |
| 2020-05-22 | $4.51 | $4.51 | $4.01 | $4.14 | $3.97 | 74,459 |
| 2020-05-21 | $4.50 | $4.53 | $4.31 | $4.42 | $4.24 | 52,878 |
| 2020-05-20 | $4.46 | $4.59 | $4.35 | $4.45 | $4.27 | 87,500 |
| 2020-05-19 | $4.67 | $4.75 | $4.24 | $4.30 | $4.11 | 75,311 |
| 2020-05-18 | $4.00 | $4.62 | $4.00 | $4.62 | $4.42 | 124,257 |
| 2020-05-15 | $4.19 | $4.24 | $3.74 | $3.77 | $3.61 | 138,810 |
| 2020-05-14 | $4.00 | $4.58 | $3.89 | $4.09 | $3.91 | 121,018 |
| 2020-05-13 | $4.02 | $4.12 | $3.83 | $4.03 | $3.85 | 116,667 |
| 2020-05-12 | $4.13 | $4.13 | $3.99 | $4.00 | $3.83 | 112,801 |
| 2020-05-11 | $4.02 | $4.25 | $4.00 | $4.00 | $3.83 | 97,097 |
| 2020-05-08 | $4.00 | $4.25 | $4.00 | $4.17 | $3.99 | 63,011 |
| 2020-05-07 | $3.93 | $4.13 | $3.89 | $4.02 | $3.85 | 82,765 |
| 2020-05-06 | $3.84 | $3.88 | $3.64 | $3.86 | $3.69 | 79,007 |
| 2020-05-05 | $4.06 | $4.15 | $3.81 | $3.85 | $3.68 | 72,103 |
| 2020-05-04 | $3.83 | $4.05 | $3.83 | $3.90 | $3.73 | 62,914 |
| 2020-05-01 | $4.19 | $4.19 | $3.84 | $4.00 | $3.83 | 76,639 |
| 2020-04-30 | $4.45 | $4.45 | $4.12 | $4.33 | $4.14 | 87,529 |
| 2020-04-29 | $3.85 | $4.51 | $3.81 | $4.41 | $4.22 | 118,070 |
| 2020-04-28 | $3.69 | $3.88 | $3.56 | $3.69 | $3.53 | 48,676 |
| 2020-04-27 | $3.34 | $3.68 | $3.30 | $3.61 | $3.45 | 121,034 |
| 2020-04-24 | $3.75 | $3.90 | $3.34 | $3.41 | $3.26 | 84,543 |
| 2020-04-23 | $3.57 | $4.01 | $3.57 | $3.63 | $3.47 | 98,155 |
| 2020-04-22 | $3.27 | $3.66 | $3.20 | $3.57 | $3.41 | 78,078 |
| 2020-04-21 | $3.06 | $3.22 | $3.02 | $3.13 | $2.99 | 91,068 |
| 2020-04-20 | $3.09 | $3.30 | $3.02 | $3.09 | $2.96 | 101,262 |
| 2020-04-17 | $3.18 | $3.35 | $3.08 | $3.15 | $3.01 | 85,509 |
| 2020-04-16 | $3.29 | $3.35 | $3.12 | $3.16 | $3.02 | 105,455 |
| 2020-04-15 | $3.45 | $3.45 | $3.13 | $3.18 | $3.04 | 96,963 |
| 2020-04-14 | $3.60 | $3.73 | $3.36 | $3.46 | $3.31 | 82,128 |
| 2020-04-13 | $3.77 | $3.84 | $3.56 | $3.60 | $3.44 | 86,614 |
| 2020-04-09 | $3.90 | $4.18 | $3.44 | $3.65 | $3.49 | 66,350 |
| 2020-04-08 | $3.39 | $3.79 | $3.35 | $3.70 | $3.54 | 84,156 |
| 2020-04-07 | $3.63 | $3.73 | $3.22 | $3.37 | $3.22 | 110,274 |
| 2020-04-06 | $3.45 | $3.79 | $3.31 | $3.50 | $3.35 | 89,118 |
| 2020-04-03 | $3.30 | $3.42 | $3.19 | $3.37 | $3.22 | 126,780 |
| 2020-04-02 | $3.37 | $3.79 | $3.23 | $3.38 | $3.23 | 143,362 |
| 2020-04-01 | $3.69 | $3.73 | $3.28 | $3.35 | $3.20 | 124,080 |
| 2020-03-31 | $3.85 | $3.93 | $3.37 | $3.69 | $3.53 | 146,152 |
| 2020-03-30 | $3.78 | $3.87 | $3.40 | $3.67 | $3.51 | 109,918 |
| 2020-03-27 | $4.00 | $4.17 | $3.73 | $3.81 | $3.64 | 144,420 |
| 2020-03-26 | $4.37 | $4.37 | $3.75 | $4.14 | $3.96 | 47,129 |
| 2020-03-25 | $4.04 | $4.48 | $3.95 | $4.19 | $4.01 | 30,622 |
| 2020-03-24 | $3.85 | $4.05 | $3.71 | $4.00 | $3.83 | 62,569 |
| 2020-03-23 | $3.75 | $4.20 | $3.37 | $3.64 | $3.48 | 77,920 |
| 2020-03-20 | $4.09 | $4.25 | $3.75 | $3.77 | $3.61 | 122,422 |
| 2020-03-19 | $3.89 | $4.40 | $3.83 | $4.06 | $3.88 | 121,032 |
| 2020-03-18 | $3.97 | $4.25 | $3.63 | $3.90 | $3.73 | 84,165 |
| 2020-03-17 | $3.86 | $4.29 | $3.66 | $4.27 | $4.08 | 99,179 |
| 2020-03-16 | $4.10 | $4.23 | $3.75 | $3.81 | $3.64 | 119,262 |
| 2020-03-13 | $4.75 | $4.76 | $4.13 | $4.20 | $4.02 | 106,250 |
| 2020-03-12 | $4.00 | $4.84 | $4.00 | $4.67 | $4.47 | 111,808 |
| 2020-03-11 | $4.60 | $4.60 | $4.19 | $4.37 | $4.18 | 115,946 |
| 2020-03-10 | $4.61 | $4.92 | $4.35 | $4.74 | $4.53 | 107,020 |
| 2020-03-09 | $5.19 | $5.36 | $4.33 | $4.44 | $4.25 | 129,188 |
| 2020-03-06 | $5.71 | $5.77 | $5.58 | $5.65 | $5.40 | 103,659 |
| 2020-03-05 | $6.01 | $6.05 | $5.63 | $5.80 | $5.55 | 101,242 |
| 2020-03-04 | $6.13 | $6.22 | $6.01 | $6.14 | $5.87 | 60,913 |
| 2020-03-03 | $6.69 | $6.71 | $5.97 | $6.08 | $5.82 | 81,949 |
| 2020-03-02 | $6.65 | $6.70 | $6.00 | $6.70 | $6.41 | 187,381 |
| 2020-02-28 | $5.84 | $6.71 | $5.80 | $6.65 | $6.36 | 138,869 |
| 2020-02-27 | $5.83 | $6.14 | $5.67 | $5.99 | $5.73 | 195,344 |
| 2020-02-26 | $5.87 | $6.03 | $5.80 | $6.01 | $5.75 | 117,213 |
| 2020-02-25 | $6.00 | $6.00 | $5.74 | $5.90 | $5.64 | 132,627 |
| 2020-02-24 | $6.08 | $6.24 | $5.96 | $6.00 | $5.74 | 64,044 |
| 2020-02-21 | $6.67 | $6.67 | $6.24 | $6.27 | $6.00 | 73,933 |
| 2020-02-20 | $6.50 | $6.69 | $6.30 | $6.65 | $6.36 | 54,377 |
| 2020-02-19 | $6.73 | $6.89 | $6.48 | $6.50 | $6.22 | 106,559 |
| 2020-02-18 | $6.46 | $6.78 | $6.32 | $6.71 | $6.38 | 68,910 |
| 2020-02-14 | $6.90 | $6.90 | $6.53 | $6.59 | $6.26 | 74,416 |
| 2020-02-13 | $6.92 | $6.92 | $6.75 | $6.82 | $6.48 | 289,232 |
| 2020-02-12 | $7.00 | $7.08 | $6.85 | $6.88 | $6.54 | 133,561 |
| 2020-02-11 | $7.00 | $7.09 | $6.91 | $7.00 | $6.65 | 54,773 |
| 2020-02-10 | $7.05 | $7.12 | $6.80 | $6.94 | $6.60 | 145,003 |
| 2020-02-07 | $7.02 | $7.10 | $6.90 | $7.02 | $6.67 | 194,036 |
| 2020-02-06 | $7.23 | $7.46 | $6.99 | $7.14 | $6.79 | 113,564 |
| 2020-02-05 | $7.11 | $7.28 | $7.07 | $7.16 | $6.81 | 198,391 |
| 2020-02-04 | $7.28 | $7.51 | $7.05 | $7.11 | $6.76 | 50,046 |
| 2020-02-03 | $7.23 | $7.27 | $7.06 | $7.23 | $6.87 | 59,260 |
| 2020-01-31 | $7.17 | $7.26 | $7.05 | $7.23 | $6.87 | 44,080 |
| 2020-01-30 | $7.08 | $7.29 | $7.06 | $7.28 | $6.92 | 72,716 |
| 2020-01-29 | $7.15 | $7.29 | $7.07 | $7.10 | $6.75 | 79,598 |
| 2020-01-28 | $7.11 | $7.26 | $7.00 | $7.13 | $6.78 | 111,855 |
| 2020-01-27 | $7.27 | $7.46 | $7.06 | $7.06 | $6.71 | 41,642 |
| 2020-01-24 | $7.19 | $7.50 | $7.19 | $7.39 | $7.03 | 46,644 |
| 2020-01-23 | $7.46 | $7.62 | $7.20 | $7.27 | $6.91 | 73,671 |
| 2020-01-22 | $8.32 | $8.44 | $7.44 | $7.56 | $7.19 | 90,311 |
| 2020-01-21 | $8.75 | $8.87 | $8.44 | $8.52 | $8.10 | 52,699 |
| 2020-01-17 | $9.38 | $9.54 | $8.81 | $8.87 | $8.43 | 61,815 |
| 2020-01-16 | $9.57 | $9.80 | $9.21 | $9.35 | $8.89 | 51,345 |
| 2020-01-15 | $9.43 | $9.65 | $9.30 | $9.47 | $9.00 | 42,197 |
| 2020-01-14 | $9.51 | $9.80 | $9.51 | $9.53 | $9.06 | 33,201 |
| 2020-01-13 | $9.80 | $9.80 | $9.41 | $9.65 | $9.17 | 31,737 |
| 2020-01-10 | $9.74 | $10.14 | $9.59 | $9.73 | $9.25 | 35,487 |
| 2020-01-09 | $10.40 | $10.42 | $9.82 | $9.86 | $9.37 | 51,789 |
| 2020-01-08 | $10.55 | $10.64 | $10.35 | $10.42 | $9.91 | 33,084 |
| 2020-01-07 | $10.89 | $11.05 | $10.50 | $10.58 | $10.06 | 29,888 |
| 2020-01-06 | $10.79 | $11.26 | $10.74 | $10.97 | $10.43 | 35,738 |
| 2020-01-03 | $11.00 | $11.11 | $10.50 | $11.09 | $10.54 | 28,963 |
| 2020-01-02 | $11.33 | $11.38 | $11.03 | $11.06 | $10.51 | 24,322 |
| 2019-12-31 | $10.77 | $11.26 | $10.68 | $11.21 | $10.66 | 48,191 |
| 2019-12-30 | $11.17 | $11.17 | $10.60 | $10.79 | $10.26 | 45,624 |
| 2019-12-27 | $11.17 | $11.24 | $10.92 | $11.17 | $10.62 | 30,308 |
| 2019-12-26 | $11.20 | $11.41 | $11.07 | $11.23 | $10.68 | 23,087 |
| 2019-12-24 | $11.15 | $11.23 | $11.08 | $11.18 | $10.63 | 13,952 |
| 2019-12-23 | $10.95 | $11.06 | $10.50 | $10.99 | $10.45 | 30,937 |
| 2019-12-20 | $11.43 | $11.67 | $10.77 | $10.94 | $10.40 | 93,014 |
| 2019-12-19 | $11.78 | $11.78 | $11.31 | $11.39 | $10.83 | 37,985 |
| 2019-12-18 | $11.70 | $11.74 | $11.40 | $11.57 | $11.00 | 26,472 |
| 2019-12-17 | $11.79 | $12.10 | $11.58 | $11.64 | $11.07 | 44,902 |
| 2019-12-16 | $12.57 | $12.57 | $11.65 | $11.97 | $11.38 | 29,520 |
| 2019-12-13 | $12.75 | $13.00 | $12.00 | $12.24 | $11.64 | 29,163 |
| 2019-12-12 | $12.10 | $12.44 | $10.85 | $12.38 | $11.77 | 59,469 |
| 2019-12-11 | $11.93 | $12.35 | $11.76 | $12.16 | $11.56 | 28,152 |
| 2019-12-10 | $12.25 | $12.46 | $12.08 | $12.19 | $11.59 | 22,825 |
| 2019-12-09 | $12.48 | $12.65 | $12.03 | $12.08 | $11.48 | 29,952 |
| 2019-12-06 | $12.30 | $12.62 | $12.30 | $12.49 | $11.87 | 32,971 |
| 2019-12-05 | $12.20 | $12.26 | $12.05 | $12.14 | $11.54 | 12,606 |
| 2019-12-04 | $11.93 | $12.20 | $11.88 | $12.12 | $11.52 | 24,095 |
| 2019-12-03 | $11.61 | $12.27 | $11.41 | $11.79 | $11.21 | 15,408 |
| 2019-12-02 | $11.85 | $12.15 | $11.72 | $11.77 | $11.19 | 13,248 |
| 2019-11-29 | $11.75 | $11.93 | $11.39 | $11.82 | $11.24 | 30,688 |
| 2019-11-27 | $11.83 | $12.08 | $11.73 | $11.77 | $11.19 | 42,897 |
| 2019-11-26 | $12.75 | $12.75 | $11.82 | $11.86 | $11.27 | 39,983 |
| 2019-11-25 | $12.72 | $12.91 | $12.16 | $12.60 | $11.98 | 52,252 |
| 2019-11-22 | $13.07 | $13.15 | $12.58 | $12.60 | $11.98 | 32,770 |
| 2019-11-21 | $13.27 | $13.27 | $12.67 | $12.89 | $12.25 | 41,594 |
| 2019-11-20 | $13.20 | $13.71 | $13.10 | $13.10 | $12.45 | 45,026 |
| 2019-11-19 | $13.14 | $13.34 | $12.91 | $13.25 | $12.60 | 34,869 |
| 2019-11-18 | $13.42 | $13.57 | $13.20 | $13.21 | $12.52 | 23,759 |
| 2019-11-15 | $13.65 | $13.76 | $13.29 | $13.49 | $12.79 | 17,893 |
| 2019-11-14 | $13.89 | $13.91 | $13.45 | $13.52 | $12.81 | 12,331 |
| 2019-11-13 | $14.35 | $14.71 | $13.76 | $13.79 | $13.07 | 22,155 |
| 2019-11-12 | $13.60 | $14.95 | $13.27 | $14.44 | $13.69 | 29,806 |
| 2019-11-11 | $14.42 | $14.45 | $14.32 | $14.45 | $13.70 | 3,932 |
| 2019-11-08 | $14.32 | $14.73 | $14.32 | $14.62 | $13.86 | 5,419 |
| 2019-11-07 | $14.78 | $15.12 | $14.42 | $14.52 | $13.76 | 24,650 |
| 2019-11-06 | $14.96 | $14.99 | $14.52 | $14.60 | $13.84 | 20,975 |
| 2019-11-05 | $15.15 | $15.17 | $14.79 | $14.89 | $14.11 | 15,061 |
| 2019-11-04 | $14.79 | $15.29 | $14.79 | $14.99 | $14.21 | 21,679 |
| 2019-11-01 | $14.51 | $14.75 | $14.39 | $14.74 | $13.97 | 12,529 |
| 2019-10-31 | $14.14 | $14.26 | $13.87 | $14.19 | $13.45 | 18,607 |
| 2019-10-30 | $14.75 | $14.75 | $14.09 | $14.26 | $13.52 | 10,725 |
| 2019-10-29 | $14.27 | $14.79 | $14.27 | $14.67 | $13.90 | 26,837 |
| 2019-10-28 | $14.17 | $14.40 | $14.12 | $14.28 | $13.53 | 8,975 |
| 2019-10-25 | $13.88 | $14.48 | $13.88 | $14.35 | $13.60 | 8,522 |
| 2019-10-24 | $14.21 | $14.34 | $13.67 | $14.11 | $13.37 | 20,396 |
| 2019-10-23 | $13.90 | $14.31 | $13.90 | $14.13 | $13.39 | 12,486 |
| 2019-10-22 | $14.10 | $14.49 | $13.95 | $14.04 | $13.31 | 26,343 |
| 2019-10-21 | $13.51 | $14.22 | $13.34 | $14.16 | $13.42 | 23,649 |
| 2019-10-18 | $13.56 | $13.76 | $13.27 | $13.50 | $12.80 | 20,967 |
| 2019-10-17 | $13.60 | $13.76 | $13.42 | $13.65 | $12.94 | 16,463 |
| 2019-10-16 | $13.67 | $13.76 | $13.38 | $13.44 | $12.74 | 13,153 |
| 2019-10-15 | $13.48 | $13.99 | $13.48 | $13.61 | $12.90 | 24,758 |
| 2019-10-14 | $14.13 | $14.50 | $13.58 | $13.68 | $12.97 | 15,276 |
| 2019-10-11 | $14.50 | $14.64 | $14.22 | $14.37 | $13.62 | 36,060 |
| 2019-10-10 | $14.41 | $14.46 | $14.11 | $14.27 | $13.52 | 31,126 |
| 2019-10-09 | $14.31 | $14.39 | $14.25 | $14.27 | $13.52 | 24,823 |
| 2019-10-08 | $14.02 | $14.33 | $13.65 | $14.20 | $13.46 | 33,214 |
| 2019-10-07 | $14.22 | $14.45 | $14.19 | $14.27 | $13.52 | 35,053 |
| 2019-10-04 | $14.17 | $14.40 | $14.01 | $14.28 | $13.53 | 49,582 |
| 2019-10-03 | $13.82 | $14.20 | $13.65 | $14.05 | $13.32 | 21,013 |
| 2019-10-02 | $13.87 | $14.32 | $13.87 | $13.96 | $13.23 | 31,649 |
| 2019-10-01 | $14.00 | $14.19 | $13.86 | $14.03 | $13.30 | 32,466 |
| 2019-09-30 | $13.90 | $14.06 | $13.84 | $13.98 | $13.25 | 19,589 |
| 2019-09-27 | $13.96 | $14.39 | $13.84 | $13.95 | $13.22 | 18,781 |
| 2019-09-26 | $13.95 | $14.19 | $13.93 | $13.94 | $13.21 | 8,949 |
| 2019-09-25 | $14.32 | $14.35 | $14.00 | $14.22 | $13.48 | 25,759 |
| 2019-09-24 | $14.58 | $14.65 | $14.45 | $14.50 | $13.74 | 25,438 |
| 2019-09-23 | $14.18 | $14.93 | $14.14 | $14.69 | $13.92 | 29,772 |
| 2019-09-20 | $14.09 | $14.52 | $13.75 | $14.23 | $13.49 | 79,055 |
| 2019-09-19 | $14.46 | $14.46 | $14.03 | $14.11 | $13.37 | 15,693 |
| 2019-09-18 | $14.51 | $14.66 | $14.13 | $14.37 | $13.62 | 32,260 |
| 2019-09-17 | $14.61 | $14.72 | $14.29 | $14.59 | $13.83 | 76,325 |
| 2019-09-16 | $14.14 | $14.83 | $14.04 | $14.63 | $13.87 | 42,537 |
| 2019-09-13 | $13.37 | $13.74 | $13.15 | $13.39 | $12.69 | 42,215 |
| 2019-09-12 | $13.11 | $13.32 | $12.75 | $13.21 | $12.52 | 30,445 |
| 2019-09-11 | $12.96 | $13.25 | $12.59 | $13.17 | $12.48 | 32,044 |
| 2019-09-10 | $12.50 | $12.99 | $12.27 | $12.78 | $12.11 | 44,759 |
| 2019-09-09 | $12.25 | $12.87 | $12.00 | $12.57 | $11.91 | 38,051 |
| 2019-09-06 | $12.05 | $12.47 | $11.79 | $12.22 | $11.58 | 23,757 |
| 2019-09-05 | $11.73 | $12.35 | $11.62 | $12.05 | $11.42 | 31,863 |
| 2019-09-04 | $11.35 | $11.77 | $11.35 | $11.59 | $10.98 | 34,154 |
| 2019-09-03 | $11.19 | $11.51 | $11.06 | $11.17 | $10.59 | 37,365 |
| 2019-08-30 | $11.43 | $11.59 | $11.00 | $11.43 | $10.83 | 29,949 |
| 2019-08-29 | $11.45 | $11.99 | $11.32 | $11.37 | $10.78 | 53,598 |
| 2019-08-28 | $11.01 | $11.45 | $10.90 | $11.40 | $10.80 | 33,640 |
| 2019-08-27 | $11.12 | $11.30 | $10.83 | $10.99 | $10.42 | 27,161 |
| 2019-08-26 | $10.91 | $11.20 | $10.91 | $11.13 | $10.55 | 33,740 |
| 2019-08-23 | $11.42 | $11.48 | $10.91 | $10.91 | $10.34 | 55,508 |
| 2019-08-22 | $11.08 | $11.75 | $11.03 | $11.60 | $10.99 | 37,429 |
| 2019-08-21 | $11.01 | $11.25 | $11.01 | $11.04 | $10.46 | 36,928 |
| 2019-08-20 | $11.36 | $11.51 | $11.12 | $11.22 | $10.60 | 16,173 |
| 2019-08-19 | $11.38 | $11.47 | $11.20 | $11.36 | $10.73 | 20,926 |
| 2019-08-16 | $11.18 | $11.41 | $11.11 | $11.20 | $10.58 | 29,535 |
| 2019-08-15 | $11.09 | $11.30 | $10.93 | $11.10 | $10.48 | 32,196 |
| 2019-08-14 | $11.21 | $11.26 | $11.01 | $11.05 | $10.44 | 29,039 |
| 2019-08-13 | $11.33 | $11.52 | $11.33 | $11.46 | $10.82 | 27,873 |
| 2019-08-12 | $11.37 | $11.41 | $11.11 | $11.41 | $10.78 | 14,724 |
| 2019-08-09 | $11.73 | $12.08 | $11.44 | $11.49 | $10.85 | 25,316 |
| 2019-08-08 | $11.13 | $11.37 | $10.95 | $11.26 | $10.63 | 29,239 |
| 2019-08-07 | $10.77 | $11.03 | $10.61 | $11.02 | $10.41 | 18,872 |
| 2019-08-06 | $10.98 | $11.06 | $10.58 | $10.97 | $10.36 | 33,915 |
| 2019-08-05 | $11.06 | $11.19 | $10.86 | $10.93 | $10.32 | 32,012 |
| 2019-08-02 | $11.20 | $11.47 | $11.03 | $11.29 | $10.66 | 29,334 |
| 2019-08-01 | $11.44 | $11.94 | $11.20 | $11.25 | $10.62 | 25,474 |
| 2019-07-31 | $12.17 | $12.70 | $11.80 | $11.81 | $11.15 | 36,652 |
| 2019-07-30 | $11.32 | $12.33 | $11.32 | $12.17 | $11.49 | 24,240 |
| 2019-07-29 | $11.59 | $11.60 | $11.34 | $11.39 | $10.76 | 65,848 |
| 2019-07-26 | $11.51 | $11.68 | $11.50 | $11.56 | $10.92 | 18,894 |
| 2019-07-25 | $11.83 | $11.99 | $11.50 | $11.50 | $10.86 | 15,269 |
| 2019-07-24 | $11.50 | $11.86 | $11.50 | $11.82 | $11.16 | 20,348 |
| 2019-07-23 | $11.50 | $11.75 | $11.33 | $11.42 | $10.78 | 41,769 |
| 2019-07-22 | $11.54 | $11.65 | $11.23 | $11.46 | $10.82 | 20,409 |
| 2019-07-19 | $11.81 | $11.94 | $11.56 | $11.62 | $10.97 | 22,936 |
| 2019-07-18 | $11.87 | $11.99 | $11.72 | $11.85 | $11.19 | 84,171 |
| 2019-07-17 | $12.37 | $12.37 | $11.84 | $11.90 | $11.24 | 18,566 |
| 2019-07-16 | $12.59 | $12.59 | $12.39 | $12.42 | $11.73 | 29,829 |
| 2019-07-15 | $12.68 | $12.77 | $12.65 | $12.68 | $11.97 | 21,578 |
| 2019-07-12 | $12.68 | $13.01 | $12.68 | $12.71 | $12.00 | 88,553 |
| 2019-07-11 | $12.74 | $12.78 | $12.61 | $12.74 | $12.03 | 26,934 |
| 2019-07-10 | $12.65 | $12.75 | $12.52 | $12.62 | $11.92 | 35,807 |
| 2019-07-09 | $12.40 | $12.61 | $12.22 | $12.55 | $11.85 | 20,776 |
| 2019-07-08 | $12.39 | $12.53 | $12.34 | $12.40 | $11.71 | 17,120 |
| 2019-07-05 | $12.58 | $12.62 | $12.24 | $12.52 | $11.82 | 17,055 |
| 2019-07-03 | $12.63 | $12.69 | $12.43 | $12.58 | $11.88 | 4,236 |
| 2019-07-02 | $13.24 | $13.24 | $12.60 | $12.67 | $11.97 | 23,106 |
| 2019-07-01 | $13.22 | $13.22 | $12.98 | $13.00 | $12.28 | 46,373 |
| 2019-06-28 | $13.30 | $13.40 | $13.00 | $13.04 | $12.31 | 341,802 |
| 2019-06-27 | $13.21 | $13.33 | $12.97 | $13.31 | $12.57 | 32,030 |
| 2019-06-26 | $13.38 | $13.48 | $13.28 | $13.28 | $12.54 | 22,519 |
| 2019-06-25 | $13.17 | $13.35 | $13.15 | $13.24 | $12.50 | 27,101 |
| 2019-06-24 | $13.45 | $13.45 | $13.23 | $13.27 | $12.53 | 21,971 |
| 2019-06-21 | $13.41 | $13.48 | $13.20 | $13.40 | $12.65 | 40,770 |
| 2019-06-20 | $13.25 | $13.59 | $13.25 | $13.50 | $12.75 | 28,935 |
| 2019-06-19 | $13.33 | $13.44 | $13.24 | $13.35 | $12.61 | 28,438 |
| 2019-06-18 | $13.34 | $13.46 | $13.18 | $13.35 | $12.61 | 38,388 |
| 2019-06-17 | $13.16 | $13.34 | $12.96 | $13.32 | $12.58 | 44,526 |
| 2019-06-14 | $13.46 | $13.49 | $13.09 | $13.19 | $12.46 | 27,378 |
| 2019-06-13 | $13.05 | $13.71 | $12.98 | $13.50 | $12.75 | 22,031 |
| 2019-06-12 | $13.01 | $13.11 | $12.73 | $13.01 | $12.29 | 21,568 |
| 2019-06-11 | $13.14 | $13.14 | $12.93 | $13.02 | $12.30 | 25,458 |
| 2019-06-10 | $12.90 | $13.39 | $12.77 | $13.01 | $12.29 | 26,062 |
| 2019-06-07 | $13.06 | $13.11 | $12.83 | $12.93 | $12.21 | 12,672 |
| 2019-06-06 | $12.97 | $13.17 | $12.87 | $13.00 | $12.28 | 30,661 |
| 2019-06-05 | $13.29 | $13.55 | $12.95 | $13.04 | $12.31 | 25,439 |
| 2019-06-04 | $13.46 | $13.57 | $13.28 | $13.39 | $12.65 | 36,850 |
| 2019-06-03 | $13.23 | $13.47 | $13.10 | $13.34 | $12.60 | 40,984 |
| 2019-05-31 | $13.34 | $13.48 | $13.25 | $13.25 | $12.48 | 27,697 |
| 2019-05-30 | $13.65 | $13.92 | $13.39 | $13.53 | $12.74 | 51,947 |
| 2019-05-29 | $13.71 | $13.86 | $13.56 | $13.66 | $12.86 | 36,820 |
| 2019-05-28 | $13.69 | $14.04 | $13.60 | $13.84 | $13.03 | 25,076 |
| 2019-05-24 | $13.78 | $13.84 | $13.54 | $13.69 | $12.89 | 18,310 |
| 2019-05-23 | $13.93 | $13.93 | $13.67 | $13.75 | $12.95 | 70,931 |
| 2019-05-22 | $14.30 | $14.41 | $13.86 | $14.12 | $13.29 | 19,248 |
| 2019-05-21 | $14.33 | $14.51 | $14.33 | $14.44 | $13.60 | 25,663 |
| 2019-05-20 | $14.28 | $14.55 | $14.08 | $14.44 | $13.60 | 21,012 |
| 2019-05-17 | $14.60 | $14.68 | $14.32 | $14.33 | $13.49 | 16,317 |
| 2019-05-16 | $14.68 | $14.82 | $14.59 | $14.72 | $13.86 | 25,533 |
| 2019-05-15 | $14.51 | $14.74 | $14.49 | $14.66 | $13.80 | 35,333 |
| 2019-05-14 | $14.25 | $14.71 | $14.25 | $14.63 | $13.77 | 42,349 |
| 2019-05-13 | $14.46 | $14.71 | $13.99 | $14.20 | $13.37 | 60,129 |
| 2019-05-10 | $14.36 | $14.69 | $13.91 | $14.61 | $13.76 | 38,328 |
| 2019-05-09 | $14.40 | $14.85 | $14.36 | $14.70 | $13.84 | 33,723 |
| 2019-05-08 | $14.57 | $14.79 | $14.41 | $14.44 | $13.60 | 24,791 |
| 2019-05-07 | $14.62 | $14.70 | $14.37 | $14.62 | $13.77 | 26,136 |
| 2019-05-06 | $14.55 | $14.78 | $14.52 | $14.59 | $13.74 | 15,419 |
| 2019-05-03 | $14.61 | $14.89 | $14.55 | $14.80 | $13.93 | 38,051 |
| 2019-05-02 | $14.79 | $14.83 | $14.50 | $14.58 | $13.73 | 35,215 |
| 2019-05-01 | $14.95 | $14.95 | $14.66 | $14.75 | $13.89 | 31,622 |
| 2019-04-30 | $15.29 | $15.30 | $14.72 | $15.00 | $14.12 | 87,940 |
| 2019-04-29 | $15.04 | $15.42 | $15.04 | $15.32 | $14.42 | 13,097 |
| 2019-04-26 | $15.35 | $15.44 | $15.20 | $15.38 | $14.48 | 29,752 |
| 2019-04-25 | $15.56 | $15.56 | $15.36 | $15.40 | $14.50 | 11,183 |
| 2019-04-24 | $15.62 | $15.69 | $15.56 | $15.57 | $14.66 | 25,211 |
| 2019-04-23 | $15.21 | $15.76 | $15.21 | $15.63 | $14.72 | 39,454 |
| 2019-04-22 | $15.18 | $15.32 | $15.02 | $15.22 | $14.33 | 12,214 |
| 2019-04-18 | $15.10 | $15.18 | $15.03 | $15.18 | $14.29 | 11,428 |
| 2019-04-17 | $15.26 | $15.29 | $15.10 | $15.14 | $14.25 | 7,513 |
| 2019-04-16 | $15.40 | $15.40 | $15.15 | $15.16 | $14.27 | 12,777 |
| 2019-04-15 | $15.67 | $15.97 | $15.48 | $15.48 | $14.58 | 5,269 |
| 2019-04-12 | $15.50 | $15.72 | $15.40 | $15.54 | $14.63 | 19,911 |
| 2019-04-11 | $15.33 | $15.40 | $15.20 | $15.32 | $14.42 | 10,131 |
| 2019-04-10 | $15.58 | $15.65 | $15.36 | $15.46 | $14.56 | 12,893 |
| 2019-04-09 | $15.04 | $15.74 | $15.04 | $15.58 | $14.67 | 15,699 |
| 2019-04-08 | $15.81 | $16.10 | $14.99 | $14.99 | $14.11 | 28,242 |
| 2019-04-05 | $15.06 | $15.97 | $15.06 | $15.89 | $14.96 | 22,879 |
| 2019-04-04 | $15.16 | $15.37 | $15.00 | $15.08 | $14.20 | 26,536 |
| 2019-04-03 | $15.83 | $15.91 | $15.00 | $15.05 | $14.17 | 29,362 |
| 2019-04-02 | $16.07 | $16.07 | $15.52 | $15.77 | $14.85 | 9,272 |
| 2019-04-01 | $15.92 | $15.92 | $15.72 | $15.80 | $14.88 | 10,574 |
| 2019-03-29 | $16.05 | $16.06 | $15.67 | $15.70 | $14.78 | 22,787 |
| 2019-03-28 | $15.84 | $15.99 | $15.70 | $15.92 | $14.99 | 14,514 |
| 2019-03-27 | $15.76 | $15.94 | $15.72 | $15.84 | $14.91 | 19,817 |
| 2019-03-26 | $15.84 | $16.12 | $15.68 | $15.76 | $14.84 | 23,913 |
| 2019-03-25 | $15.75 | $16.02 | $15.68 | $15.74 | $14.82 | 11,586 |
| 2019-03-22 | $16.28 | $16.50 | $15.75 | $15.80 | $14.88 | 28,228 |
| 2019-03-21 | $16.39 | $16.66 | $16.31 | $16.43 | $15.47 | 19,778 |
| 2019-03-20 | $16.17 | $16.54 | $16.14 | $16.38 | $15.42 | 26,319 |
| 2019-03-19 | $16.33 | $16.62 | $15.98 | $16.17 | $15.22 | 27,041 |
| 2019-03-18 | $16.25 | $16.43 | $16.10 | $16.29 | $15.34 | 16,754 |
| 2019-03-15 | $16.06 | $16.39 | $16.04 | $16.23 | $15.28 | 55,148 |
| 2019-03-14 | $16.13 | $16.48 | $16.07 | $16.08 | $15.14 | 16,311 |
| 2019-03-13 | $15.93 | $16.31 | $15.80 | $16.12 | $15.18 | 30,979 |
| 2019-03-12 | $15.56 | $15.92 | $15.56 | $15.86 | $14.93 | 24,512 |
| 2019-03-11 | $15.11 | $15.64 | $15.10 | $15.56 | $14.65 | 36,342 |
| 2019-03-08 | $15.44 | $15.49 | $15.14 | $15.25 | $14.36 | 47,870 |
| 2019-03-07 | $15.62 | $15.98 | $15.36 | $15.44 | $14.54 | 119,514 |
| 2019-03-06 | $16.08 | $16.16 | $15.59 | $15.72 | $14.80 | 30,113 |
| 2019-03-05 | $16.36 | $16.73 | $16.09 | $16.17 | $15.22 | 28,220 |
| 2019-03-04 | $16.27 | $16.63 | $16.20 | $16.29 | $15.34 | 27,794 |
| 2019-03-01 | $16.43 | $16.57 | $16.23 | $16.27 | $15.32 | 40,839 |
| 2019-02-28 | $16.53 | $16.90 | $16.39 | $16.42 | $15.46 | 39,646 |
| 2019-02-27 | $16.56 | $16.77 | $16.22 | $16.50 | $15.54 | 25,267 |
| 2019-02-26 | $16.56 | $16.82 | $16.42 | $16.56 | $15.59 | 18,608 |
| 2019-02-25 | $16.57 | $16.97 | $16.42 | $16.52 | $15.55 | 34,604 |
| 2019-02-22 | $16.60 | $16.75 | $16.39 | $16.68 | $15.70 | 30,667 |
| 2019-02-21 | $16.12 | $16.47 | $15.93 | $16.21 | $15.26 | 46,336 |
| 2019-02-20 | $16.35 | $16.82 | $16.03 | $16.04 | $15.10 | 46,994 |
| 2019-02-19 | $15.98 | $16.50 | $15.93 | $16.35 | $15.39 | 36,455 |
| 2019-02-15 | $15.84 | $16.32 | $15.84 | $15.98 | $15.05 | 46,489 |
| 2019-02-14 | $15.85 | $16.15 | $15.64 | $15.80 | $14.84 | 28,346 |
| 2019-02-13 | $15.50 | $15.95 | $15.50 | $15.87 | $14.90 | 25,402 |
| 2019-02-12 | $15.50 | $15.65 | $15.48 | $15.48 | $14.54 | 35,729 |
| 2019-02-11 | $15.75 | $15.88 | $15.46 | $15.50 | $14.56 | 37,253 |
| 2019-02-08 | $15.91 | $15.91 | $15.60 | $15.60 | $14.65 | 23,466 |
| 2019-02-07 | $15.57 | $16.03 | $15.50 | $15.50 | $14.56 | 12,511 |
| 2019-02-06 | $15.95 | $16.50 | $15.45 | $15.70 | $14.75 | 13,253 |
| 2019-02-05 | $16.57 | $16.57 | $15.61 | $16.02 | $15.05 | 9,100 |
| 2019-02-04 | $15.82 | $16.12 | $15.80 | $16.05 | $15.07 | 47,653 |
| 2019-02-01 | $16.02 | $16.15 | $15.90 | $15.90 | $14.93 | 11,300 |
| 2019-01-31 | $16.14 | $16.14 | $15.86 | $16.00 | $15.03 | 16,612 |
| 2019-01-30 | $15.82 | $16.11 | $15.76 | $15.95 | $14.98 | 9,605 |
| 2019-01-29 | $15.68 | $15.78 | $15.39 | $15.77 | $14.81 | 21,058 |
| 2019-01-28 | $15.61 | $15.70 | $15.43 | $15.51 | $14.57 | 24,318 |
| 2019-01-25 | $15.46 | $16.04 | $15.46 | $15.80 | $14.84 | 19,757 |
| 2019-01-24 | $15.73 | $15.75 | $15.27 | $15.59 | $14.64 | 14,019 |
| 2019-01-23 | $15.38 | $15.68 | $15.15 | $15.23 | $14.30 | 12,294 |
| 2019-01-22 | $15.60 | $15.85 | $15.12 | $15.22 | $14.29 | 14,193 |
| 2019-01-18 | $15.68 | $16.20 | $15.29 | $15.82 | $14.86 | 49,954 |
| 2019-01-17 | $15.48 | $15.65 | $15.34 | $15.56 | $14.61 | 21,645 |
| 2019-01-16 | $16.16 | $16.16 | $15.54 | $15.54 | $14.60 | 6,650 |
| 2019-01-15 | $15.86 | $16.07 | $15.74 | $15.84 | $14.88 | 18,999 |
| 2019-01-14 | $15.78 | $16.05 | $15.52 | $15.78 | $14.82 | 27,736 |
| 2019-01-11 | $16.39 | $16.61 | $15.85 | $15.86 | $14.90 | 23,431 |
| 2019-01-10 | $16.68 | $16.68 | $16.25 | $16.50 | $15.50 | 13,078 |
| 2019-01-09 | $16.49 | $16.95 | $16.30 | $16.34 | $15.35 | 15,292 |
| 2019-01-08 | $16.32 | $16.72 | $16.31 | $16.42 | $15.42 | 17,594 |
| 2019-01-07 | $16.16 | $16.73 | $16.05 | $16.33 | $15.34 | 31,975 |
| 2019-01-04 | $15.86 | $16.24 | $15.65 | $16.16 | $15.18 | 24,325 |
| 2019-01-03 | $16.21 | $16.21 | $15.59 | $15.67 | $14.72 | 18,468 |
| 2019-01-02 | $15.32 | $16.30 | $15.06 | $16.26 | $15.27 | 38,861 |
| 2018-12-31 | $15.12 | $15.94 | $14.97 | $15.50 | $14.56 | 40,157 |
| 2018-12-28 | $15.00 | $15.58 | $14.82 | $14.92 | $14.01 | 84,866 |
| 2018-12-27 | $15.03 | $15.48 | $14.67 | $14.99 | $14.08 | 33,118 |
| 2018-12-26 | $14.80 | $15.52 | $14.44 | $15.31 | $14.38 | 36,724 |
| 2018-12-24 | $14.50 | $15.11 | $14.46 | $14.63 | $13.74 | 19,173 |
| 2018-12-21 | $14.66 | $15.27 | $14.24 | $14.32 | $13.45 | 77,575 |
| 2018-12-20 | $15.16 | $15.19 | $14.73 | $14.76 | $13.86 | 55,839 |
| 2018-12-19 | $15.06 | $15.50 | $14.85 | $15.13 | $14.21 | 34,452 |
| 2018-12-18 | $15.25 | $15.53 | $15.12 | $15.12 | $14.20 | 39,537 |
| 2018-12-17 | $15.52 | $15.75 | $15.09 | $15.20 | $14.28 | 32,335 |
| 2018-12-14 | $15.79 | $15.92 | $15.37 | $15.50 | $14.56 | 27,923 |
| 2018-12-13 | $15.77 | $16.19 | $15.35 | $15.94 | $14.97 | 39,190 |
| 2018-12-12 | $15.80 | $16.19 | $15.25 | $15.90 | $14.93 | 30,944 |
| 2018-12-11 | $15.80 | $15.80 | $15.39 | $15.72 | $14.76 | 17,356 |
| 2018-12-10 | $15.95 | $15.95 | $15.57 | $15.78 | $14.82 | 17,657 |
| 2018-12-07 | $15.91 | $16.19 | $15.76 | $15.88 | $14.91 | 22,369 |
| 2018-12-06 | $16.00 | $16.08 | $15.50 | $15.84 | $14.88 | 18,930 |
| 2018-12-04 | $16.76 | $17.09 | $15.28 | $16.20 | $15.21 | 49,875 |
| 2018-12-03 | $16.67 | $16.90 | $16.60 | $16.76 | $15.74 | 12,615 |
| 2018-11-30 | $16.75 | $16.75 | $16.33 | $16.50 | $15.50 | 28,221 |
| 2018-11-29 | $16.77 | $17.20 | $16.52 | $16.75 | $15.73 | 15,392 |
| 2018-11-28 | $16.05 | $16.95 | $16.05 | $16.87 | $15.84 | 15,982 |
| 2018-11-27 | $16.20 | $16.64 | $16.03 | $16.42 | $15.42 | 37,627 |
| 2018-11-26 | $16.61 | $16.75 | $15.79 | $16.35 | $15.36 | 36,974 |
| 2018-11-23 | $16.31 | $16.37 | $16.05 | $16.37 | $15.37 | 9,064 |
| 2018-11-21 | $16.05 | $16.70 | $16.04 | $16.58 | $15.57 | 12,705 |
| 2018-11-20 | $16.40 | $16.40 | $16.02 | $16.12 | $15.14 | 18,518 |
| 2018-11-19 | $16.47 | $16.79 | $16.47 | $16.62 | $15.57 | 9,789 |
| 2018-11-16 | $17.07 | $17.28 | $16.52 | $16.93 | $15.86 | 26,582 |
| 2018-11-15 | $16.74 | $17.13 | $16.60 | $17.10 | $16.02 | 9,103 |
| 2018-11-14 | $17.13 | $17.28 | $16.72 | $16.84 | $15.78 | 59,915 |
| 2018-11-13 | $17.15 | $17.28 | $16.88 | $16.91 | $15.84 | 28,682 |
| 2018-11-12 | $17.73 | $17.91 | $17.00 | $17.06 | $15.98 | 31,584 |
| 2018-11-09 | $17.86 | $17.86 | $17.51 | $17.63 | $16.52 | 16,793 |
| 2018-11-08 | $17.56 | $18.01 | $17.10 | $17.95 | $16.82 | 14,273 |
| 2018-11-07 | $18.57 | $18.73 | $17.42 | $17.62 | $16.51 | 35,342 |
| 2018-11-06 | $17.86 | $18.54 | $17.35 | $18.43 | $17.27 | 16,535 |
| 2018-11-05 | $17.69 | $17.94 | $17.67 | $17.85 | $16.72 | 27,858 |
| 2018-11-02 | $18.18 | $18.38 | $17.68 | $17.78 | $16.66 | 15,537 |
| 2018-11-01 | $17.78 | $18.26 | $17.48 | $18.22 | $17.07 | 47,585 |
| 2018-10-31 | $17.82 | $17.99 | $17.54 | $17.79 | $16.67 | 29,678 |
| 2018-10-30 | $17.45 | $17.82 | $17.31 | $17.82 | $16.69 | 14,272 |
| 2018-10-29 | $17.90 | $17.90 | $17.31 | $17.41 | $16.31 | 57,993 |
| 2018-10-26 | $17.71 | $17.90 | $17.20 | $17.78 | $16.66 | 17,248 |
| 2018-10-25 | $17.51 | $18.18 | $17.51 | $17.87 | $16.74 | 13,884 |
| 2018-10-24 | $17.90 | $17.97 | $17.69 | $17.69 | $16.57 | 53,901 |
| 2018-10-23 | $18.01 | $18.22 | $17.69 | $17.90 | $16.77 | 42,680 |
| 2018-10-22 | $18.20 | $18.25 | $17.87 | $18.15 | $17.00 | 21,221 |
| 2018-10-19 | $17.98 | $18.25 | $17.98 | $18.16 | $17.01 | 28,486 |
| 2018-10-18 | $18.05 | $18.15 | $17.77 | $18.11 | $16.97 | 26,392 |
| 2018-10-17 | $18.31 | $18.36 | $18.09 | $18.25 | $17.10 | 13,383 |
| 2018-10-16 | $17.41 | $18.59 | $17.41 | $18.50 | $17.33 | 16,918 |
| 2018-10-15 | $17.59 | $18.21 | $17.55 | $18.11 | $16.97 | 24,771 |
| 2018-10-12 | $18.15 | $18.59 | $17.45 | $17.64 | $16.53 | 50,148 |
| 2018-10-11 | $18.09 | $18.21 | $17.83 | $17.87 | $16.74 | 41,193 |
| 2018-10-10 | $18.79 | $19.17 | $18.18 | $18.27 | $17.12 | 15,846 |
| 2018-10-09 | $18.30 | $19.14 | $18.30 | $18.94 | $17.74 | 15,071 |
| 2018-10-08 | $18.24 | $18.73 | $18.22 | $18.64 | $17.46 | 13,228 |
| 2018-10-05 | $18.43 | $18.43 | $17.95 | $18.32 | $17.16 | 15,097 |
| 2018-10-04 | $18.14 | $18.31 | $17.63 | $18.17 | $17.02 | 35,138 |
| 2018-10-03 | $17.98 | $18.42 | $17.86 | $18.22 | $17.07 | 18,265 |
| 2018-10-02 | $18.12 | $18.30 | $17.92 | $18.19 | $17.04 | 27,817 |
| 2018-10-01 | $18.61 | $18.64 | $17.81 | $18.06 | $16.92 | 21,803 |
| 2018-09-28 | $18.60 | $18.75 | $18.40 | $18.45 | $17.29 | 21,307 |
| 2018-09-27 | $19.05 | $19.05 | $18.55 | $18.60 | $17.43 | 11,069 |
| 2018-09-26 | $19.20 | $19.35 | $18.85 | $19.05 | $17.85 | 35,952 |
| 2018-09-25 | $19.50 | $19.50 | $19.20 | $19.40 | $18.18 | 13,209 |
| 2018-09-24 | $18.65 | $19.35 | $18.65 | $19.35 | $18.13 | 19,746 |
| 2018-09-21 | $18.10 | $18.80 | $18.10 | $18.75 | $17.57 | 69,520 |
| 2018-09-20 | $18.15 | $18.30 | $17.94 | $18.25 | $17.10 | 30,536 |
| 2018-09-19 | $18.00 | $18.40 | $18.00 | $18.05 | $16.91 | 12,893 |
| 2018-09-18 | $18.50 | $18.85 | $17.85 | $18.10 | $16.96 | 34,987 |
| 2018-09-17 | $18.90 | $19.20 | $18.40 | $18.50 | $17.33 | 26,314 |
| 2018-09-14 | $19.55 | $19.75 | $19.20 | $19.20 | $17.99 | 14,897 |
| 2018-09-13 | $19.15 | $19.40 | $19.05 | $19.40 | $18.18 | 7,371 |
| 2018-09-12 | $19.10 | $19.45 | $19.05 | $19.05 | $17.85 | 23,127 |
| 2018-09-11 | $19.08 | $19.17 | $19.00 | $19.05 | $17.85 | 37,668 |
| 2018-09-10 | $19.15 | $19.20 | $18.85 | $19.15 | $17.94 | 14,113 |
| 2018-09-07 | $18.70 | $19.20 | $18.20 | $19.15 | $17.94 | 21,710 |
| 2018-09-06 | $18.20 | $18.80 | $18.20 | $18.65 | $17.47 | 12,042 |
| 2018-09-05 | $18.30 | $18.60 | $18.27 | $18.30 | $17.14 | 23,366 |
| 2018-09-04 | $18.70 | $18.94 | $18.25 | $18.40 | $17.24 | 21,932 |
| 2018-08-31 | $18.50 | $18.99 | $18.50 | $18.65 | $17.47 | 23,418 |
| 2018-08-30 | $18.35 | $18.75 | $18.35 | $18.70 | $17.52 | 27,814 |
| 2018-08-29 | $18.55 | $18.65 | $18.25 | $18.40 | $17.24 | 14,233 |
| 2018-08-28 | $19.00 | $19.00 | $18.40 | $18.55 | $17.38 | 11,715 |
| 2018-08-27 | $19.35 | $19.35 | $18.80 | $18.85 | $17.66 | 18,469 |
| 2018-08-24 | $19.25 | $19.50 | $19.00 | $19.10 | $17.89 | 12,950 |
| 2018-08-23 | $18.90 | $19.18 | $18.90 | $19.15 | $17.94 | 5,248 |
| 2018-08-22 | $19.05 | $19.25 | $18.93 | $19.10 | $17.89 | 20,128 |
| 2018-08-21 | $18.58 | $19.25 | $18.58 | $19.05 | $17.81 | 12,790 |
| 2018-08-20 | $18.75 | $18.75 | $18.30 | $18.45 | $17.25 | 16,268 |
| 2018-08-17 | $18.75 | $18.85 | $18.45 | $18.45 | $17.25 | 24,083 |
| 2018-08-16 | $18.80 | $18.95 | $18.60 | $18.80 | $17.58 | 8,166 |
| 2018-08-15 | $18.80 | $18.80 | $18.00 | $18.60 | $17.39 | 14,744 |
| 2018-08-14 | $19.10 | $19.25 | $18.55 | $18.80 | $17.58 | 22,673 |
| 2018-08-13 | $19.25 | $19.46 | $19.00 | $19.05 | $17.81 | 23,408 |
| 2018-08-10 | $19.00 | $19.35 | $19.00 | $19.35 | $18.09 | 6,682 |
| 2018-08-09 | $18.90 | $19.25 | $18.70 | $19.20 | $17.95 | 9,004 |
| 2018-08-08 | $18.80 | $19.25 | $18.70 | $18.80 | $17.58 | 11,148 |
| 2018-08-07 | $19.60 | $19.60 | $18.50 | $18.85 | $17.62 | 28,723 |
| 2018-08-06 | $19.20 | $19.60 | $19.20 | $19.30 | $18.04 | 6,429 |
| 2018-08-03 | $19.70 | $19.73 | $19.10 | $19.20 | $17.95 | 13,815 |
| 2018-08-02 | $19.75 | $20.10 | $19.75 | $20.05 | $18.74 | 12,949 |
| 2018-08-01 | $20.20 | $20.20 | $19.75 | $19.90 | $18.60 | 10,861 |
| 2018-07-31 | $20.05 | $20.50 | $20.00 | $20.40 | $19.07 | 14,780 |
| 2018-07-30 | $20.10 | $20.22 | $20.10 | $20.10 | $18.79 | 10,860 |
| 2018-07-27 | $20.25 | $20.55 | $19.75 | $19.80 | $18.51 | 19,398 |
| 2018-07-26 | $19.95 | $20.35 | $19.95 | $20.25 | $18.93 | 13,603 |
| 2018-07-25 | $20.25 | $20.25 | $19.70 | $20.00 | $18.70 | 28,325 |
| 2018-07-24 | $20.50 | $20.70 | $20.20 | $20.20 | $18.89 | 7,065 |
| 2018-07-23 | $20.55 | $20.56 | $20.25 | $20.25 | $18.93 | 10,300 |
| 2018-07-20 | $20.50 | $20.65 | $20.35 | $20.45 | $19.12 | 13,005 |
| 2018-07-19 | $20.10 | $20.70 | $20.10 | $20.55 | $19.21 | 11,192 |
| 2018-07-18 | $20.20 | $20.25 | $19.79 | $20.20 | $18.89 | 10,757 |
| 2018-07-17 | $20.40 | $20.55 | $20.15 | $20.30 | $18.98 | 22,255 |
| 2018-07-16 | $20.40 | $20.55 | $20.10 | $20.50 | $19.17 | 33,087 |
| 2018-07-13 | $20.60 | $20.65 | $20.40 | $20.40 | $19.07 | 8,589 |
| 2018-07-12 | $20.25 | $20.50 | $19.95 | $20.50 | $19.17 | 10,235 |
| 2018-07-11 | $20.90 | $20.94 | $20.25 | $20.25 | $18.93 | 26,135 |
| 2018-07-10 | $20.95 | $21.33 | $20.73 | $20.95 | $19.59 | 25,295 |
| 2018-07-09 | $20.68 | $21.05 | $20.45 | $21.00 | $19.63 | 18,953 |
| 2018-07-06 | $20.25 | $20.65 | $20.20 | $20.30 | $18.98 | 21,046 |
| 2018-07-05 | $20.15 | $20.35 | $19.95 | $20.25 | $18.93 | 21,877 |
| 2018-07-03 | $19.55 | $20.15 | $19.50 | $20.15 | $18.84 | 11,347 |
| 2018-07-02 | $18.95 | $19.50 | $18.90 | $19.45 | $18.18 | 22,836 |
| 2018-06-29 | $19.20 | $19.30 | $18.85 | $19.10 | $17.86 | 21,626 |
| 2018-06-28 | $19.50 | $19.60 | $19.05 | $19.15 | $17.90 | 14,710 |
| 2018-06-27 | $19.95 | $20.55 | $19.55 | $19.60 | $18.32 | 28,295 |
| 2018-06-26 | $18.90 | $20.00 | $18.80 | $19.90 | $18.60 | 13,340 |
| 2018-06-25 | $19.65 | $19.75 | $18.75 | $18.90 | $17.67 | 32,778 |
| 2018-06-22 | $20.00 | $20.20 | $19.55 | $19.60 | $18.32 | 72,727 |
| 2018-06-21 | $20.15 | $20.15 | $19.65 | $19.85 | $18.56 | 15,319 |
| 2018-06-20 | $19.75 | $20.40 | $19.75 | $20.10 | $18.79 | 23,010 |
| 2018-06-19 | $19.40 | $20.10 | $19.40 | $19.70 | $18.42 | 42,759 |
| 2018-06-18 | $19.25 | $19.70 | $19.10 | $19.55 | $18.28 | 14,487 |
| 2018-06-15 | $18.85 | $19.40 | $17.75 | $19.20 | $17.95 | 50,512 |
| 2018-06-14 | $19.00 | $19.10 | $18.80 | $18.90 | $17.67 | 15,832 |
| 2018-06-13 | $19.20 | $19.30 | $18.95 | $18.95 | $17.72 | 23,480 |
| 2018-06-12 | $19.55 | $20.10 | $19.05 | $19.15 | $17.90 | 23,740 |
| 2018-06-11 | $19.45 | $20.30 | $19.45 | $19.60 | $18.32 | 30,652 |
| 2018-06-08 | $20.05 | $20.10 | $19.50 | $19.50 | $18.23 | 17,270 |
| 2018-06-07 | $19.85 | $20.30 | $19.85 | $20.10 | $18.79 | 19,627 |
| 2018-06-06 | $20.00 | $20.05 | $19.55 | $19.75 | $18.46 | 28,076 |
| 2018-06-05 | $20.30 | $20.75 | $20.00 | $20.00 | $18.70 | 19,375 |
| 2018-06-04 | $20.65 | $20.65 | $20.05 | $20.30 | $18.98 | 17,402 |
| 2018-06-01 | $21.05 | $21.10 | $20.50 | $20.65 | $19.27 | 31,051 |
| 2018-05-31 | $20.80 | $21.15 | $20.75 | $20.85 | $19.45 | 21,259 |
| 2018-05-30 | $20.25 | $21.00 | $20.10 | $20.95 | $19.55 | 25,158 |
| 2018-05-29 | $19.80 | $20.20 | $19.80 | $20.15 | $18.80 | 13,271 |
| 2018-05-25 | $20.00 | $20.10 | $19.45 | $20.00 | $18.66 | 18,415 |
| 2018-05-24 | $19.75 | $20.25 | $19.70 | $20.20 | $18.85 | 15,346 |
| 2018-05-23 | $19.70 | $19.95 | $19.60 | $19.85 | $18.52 | 20,790 |
| 2018-05-22 | $19.95 | $20.15 | $19.70 | $19.80 | $18.47 | 38,923 |
| 2018-05-21 | $21.60 | $21.75 | $19.65 | $19.85 | $18.52 | 147,180 |
| 2018-05-18 | $21.75 | $21.75 | $21.30 | $21.50 | $20.06 | 20,912 |
| 2018-05-17 | $21.20 | $21.70 | $21.08 | $21.60 | $20.15 | 32,811 |
| 2018-05-16 | $21.10 | $21.20 | $20.95 | $21.15 | $19.73 | 20,097 |
| 2018-05-15 | $21.15 | $21.30 | $21.00 | $21.05 | $19.64 | 16,692 |
| 2018-05-14 | $21.85 | $21.90 | $21.20 | $21.25 | $19.83 | 12,954 |
| 2018-05-11 | $21.75 | $22.25 | $21.75 | $21.85 | $20.39 | 19,752 |
| 2018-05-10 | $21.30 | $22.13 | $21.30 | $21.90 | $20.43 | 36,819 |
| 2018-05-09 | $21.10 | $21.50 | $21.05 | $21.30 | $19.87 | 18,551 |
| 2018-05-08 | $20.80 | $21.10 | $20.14 | $21.05 | $19.64 | 18,682 |
| 2018-05-07 | $20.50 | $21.00 | $20.50 | $20.70 | $19.31 | 12,618 |
| 2018-05-04 | $19.40 | $20.85 | $19.35 | $20.40 | $19.03 | 19,164 |
| 2018-05-03 | $19.70 | $19.75 | $19.40 | $19.45 | $18.15 | 37,898 |
| 2018-05-02 | $19.65 | $20.15 | $19.65 | $19.75 | $18.43 | 15,635 |
| 2018-05-01 | $19.40 | $19.85 | $19.25 | $19.75 | $18.43 | 19,800 |
| 2018-04-30 | $19.55 | $19.75 | $19.40 | $19.45 | $18.15 | 19,328 |
| 2018-04-27 | $20.15 | $20.15 | $19.45 | $19.55 | $18.24 | 19,803 |
| 2018-04-26 | $20.45 | $20.50 | $20.00 | $20.10 | $18.75 | 13,296 |
| 2018-04-25 | $20.25 | $20.55 | $20.20 | $20.30 | $18.94 | 18,816 |
| 2018-04-24 | $20.45 | $20.60 | $20.10 | $20.45 | $19.08 | 11,866 |
| 2018-04-23 | $20.50 | $20.85 | $20.45 | $20.55 | $19.17 | 14,600 |
| 2018-04-20 | $20.95 | $20.95 | $20.40 | $20.55 | $19.17 | 22,665 |
| 2018-04-19 | $21.15 | $21.45 | $21.00 | $21.10 | $19.69 | 18,726 |
| 2018-04-18 | $20.30 | $21.45 | $20.20 | $21.25 | $19.83 | 23,556 |
| 2018-04-17 | $19.75 | $20.25 | $19.70 | $20.25 | $18.89 | 13,989 |
| 2018-04-16 | $19.60 | $19.90 | $19.25 | $19.55 | $18.24 | 18,686 |
| 2018-04-13 | $19.50 | $19.60 | $19.16 | $19.40 | $18.10 | 15,747 |
| 2018-04-12 | $19.70 | $19.70 | $19.30 | $19.40 | $18.10 | 19,429 |
| 2018-04-11 | $19.25 | $19.88 | $19.25 | $19.65 | $18.33 | 28,251 |
| 2018-04-10 | $19.15 | $19.74 | $19.15 | $19.35 | $18.05 | 27,766 |
| 2018-04-09 | $19.40 | $19.60 | $18.90 | $18.95 | $17.68 | 12,838 |
| 2018-04-06 | $19.95 | $20.20 | $19.10 | $19.20 | $17.91 | 32,554 |
| 2018-04-05 | $19.65 | $19.95 | $19.58 | $19.80 | $18.47 | 28,928 |
| 2018-04-04 | $19.15 | $19.60 | $19.15 | $19.55 | $18.24 | 9,695 |
| 2018-04-03 | $18.70 | $19.65 | $18.70 | $19.45 | $18.15 | 15,689 |
| 2018-04-02 | $19.25 | $19.25 | $18.40 | $18.90 | $17.64 | 29,333 |
| 2018-03-29 | $19.25 | $19.75 | $19.20 | $19.30 | $18.01 | 39,419 |
| 2018-03-28 | $19.00 | $19.30 | $18.95 | $19.15 | $17.87 | 16,030 |
| 2018-03-27 | $19.05 | $19.31 | $18.90 | $19.00 | $17.73 | 18,359 |
| 2018-03-26 | $18.80 | $19.15 | $18.40 | $19.05 | $17.77 | 21,981 |
| 2018-03-23 | $18.85 | $19.30 | $18.40 | $18.45 | $17.22 | 25,493 |
| 2018-03-22 | $19.15 | $19.25 | $18.70 | $18.75 | $17.50 | 12,316 |
| 2018-03-21 | $18.90 | $19.85 | $18.90 | $19.40 | $18.10 | 25,497 |
| 2018-03-20 | $18.90 | $19.10 | $18.75 | $18.90 | $17.64 | 12,370 |
| 2018-03-19 | $18.75 | $19.10 | $18.45 | $18.95 | $17.68 | 17,305 |
| 2018-03-16 | $18.60 | $19.05 | $18.45 | $18.85 | $17.59 | 60,910 |
| 2018-03-15 | $18.80 | $18.85 | $18.50 | $18.65 | $17.40 | 20,404 |
| 2018-03-14 | $19.10 | $19.10 | $18.65 | $18.80 | $17.54 | 20,792 |
| 2018-03-13 | $19.75 | $20.13 | $18.85 | $18.95 | $17.68 | 40,287 |
| 2018-03-12 | $19.40 | $19.75 | $19.15 | $19.75 | $18.43 | 17,180 |
| 2018-03-09 | $19.30 | $19.60 | $18.80 | $19.40 | $18.10 | 16,841 |
| 2018-03-08 | $19.35 | $19.35 | $18.80 | $19.05 | $17.77 | 10,733 |
| 2018-03-07 | $18.55 | $19.45 | $18.55 | $19.30 | $18.01 | 27,877 |
| 2018-03-06 | $19.70 | $19.70 | $18.00 | $18.70 | $17.45 | 73,597 |
| 2018-03-05 | $19.90 | $20.10 | $19.38 | $19.70 | $18.38 | 25,038 |
| 2018-03-02 | $18.05 | $19.50 | $17.65 | $19.45 | $18.15 | 30,499 |
| 2018-03-01 | $18.00 | $18.50 | $17.85 | $18.25 | $17.03 | 52,234 |
| 2018-02-28 | $18.70 | $18.75 | $17.80 | $17.85 | $16.66 | 31,216 |
| 2018-02-27 | $18.90 | $19.10 | $18.60 | $18.70 | $17.45 | 22,058 |
| 2018-02-26 | $19.05 | $19.05 | $18.70 | $18.85 | $17.59 | 11,297 |
| 2018-02-23 | $18.55 | $19.00 | $18.30 | $18.90 | $17.64 | 14,735 |
| 2018-02-22 | $18.60 | $18.95 | $18.55 | $18.55 | $17.31 | 20,684 |
| 2018-02-21 | $18.45 | $18.80 | $18.33 | $18.45 | $17.22 | 13,380 |
| 2018-02-20 | $18.75 | $18.95 | $18.25 | $18.45 | $17.22 | 20,023 |
| 2018-02-16 | $18.90 | $19.30 | $18.65 | $18.80 | $17.54 | 10,571 |
| 2018-02-15 | $19.10 | $19.25 | $18.80 | $19.10 | $17.78 | 15,210 |
| 2018-02-14 | $18.20 | $19.15 | $18.10 | $19.05 | $17.74 | 25,507 |
| 2018-02-13 | $18.60 | $18.83 | $18.30 | $18.30 | $17.04 | 17,275 |
| 2018-02-12 | $18.50 | $19.20 | $18.40 | $18.75 | $17.46 | 29,020 |
| 2018-02-09 | $18.10 | $18.65 | $17.70 | $18.30 | $17.04 | 36,892 |
| 2018-02-08 | $18.60 | $18.70 | $18.05 | $18.05 | $16.81 | 33,364 |
| 2018-02-07 | $18.40 | $18.95 | $18.40 | $18.60 | $17.32 | 29,995 |
| 2018-02-06 | $18.35 | $18.99 | $18.25 | $18.45 | $17.18 | 64,502 |
| 2018-02-05 | $19.80 | $19.80 | $18.65 | $18.75 | $17.46 | 31,168 |
| 2018-02-02 | $20.00 | $20.05 | $18.82 | $19.50 | $18.16 | 61,268 |
| 2018-02-01 | $20.25 | $20.55 | $20.10 | $20.20 | $18.81 | 31,175 |
| 2018-01-31 | $21.00 | $21.00 | $20.25 | $20.35 | $18.95 | 17,195 |
| 2018-01-30 | $20.75 | $21.15 | $20.50 | $20.85 | $19.41 | 19,826 |
| 2018-01-29 | $21.10 | $21.50 | $20.90 | $20.90 | $19.46 | 16,942 |
| 2018-01-26 | $21.50 | $21.52 | $21.30 | $21.30 | $19.83 | 11,750 |
| 2018-01-25 | $21.75 | $21.75 | $21.00 | $21.60 | $20.11 | 16,969 |
| 2018-01-24 | $21.35 | $22.05 | $21.35 | $21.65 | $20.16 | 21,165 |
| 2018-01-23 | $21.30 | $21.45 | $21.05 | $21.30 | $19.83 | 17,385 |
| 2018-01-22 | $21.30 | $21.40 | $21.15 | $21.35 | $19.88 | 12,495 |
| 2018-01-19 | $20.95 | $21.35 | $20.80 | $21.30 | $19.83 | 39,579 |
| 2018-01-18 | $21.95 | $22.00 | $21.10 | $21.15 | $19.69 | 31,280 |
| 2018-01-17 | $22.20 | $22.25 | $21.80 | $22.05 | $20.53 | 22,431 |
| 2018-01-16 | $22.75 | $23.10 | $21.85 | $21.95 | $20.44 | 24,157 |
| 2018-01-12 | $22.60 | $22.95 | $22.45 | $22.70 | $21.14 | 16,603 |
| 2018-01-11 | $21.15 | $22.82 | $21.15 | $22.60 | $21.04 | 25,393 |
| 2018-01-10 | $21.20 | $21.40 | $20.95 | $21.10 | $19.65 | 18,656 |
| 2018-01-09 | $21.40 | $21.45 | $21.25 | $21.30 | $19.83 | 19,052 |
| 2018-01-08 | $21.20 | $21.45 | $21.10 | $21.35 | $19.88 | 14,044 |
| 2018-01-05 | $22.30 | $22.30 | $21.23 | $21.30 | $19.83 | 22,498 |
| 2018-01-04 | $22.25 | $22.50 | $21.95 | $22.20 | $20.67 | 18,822 |
| 2018-01-03 | $20.70 | $22.25 | $20.70 | $22.10 | $20.58 | 54,100 |
| 2018-01-02 | $20.75 | $21.10 | $20.55 | $20.75 | $19.32 | 129,077 |
| 2017-12-29 | $21.45 | $21.61 | $20.25 | $20.55 | $19.13 | 50,887 |
| 2017-12-28 | $20.96 | $21.55 | $20.96 | $21.25 | $19.79 | 28,462 |
| 2017-12-27 | $21.55 | $21.70 | $21.40 | $21.40 | $19.93 | 15,100 |
| 2017-12-26 | $21.40 | $21.80 | $21.40 | $21.65 | $20.16 | 14,673 |
| 2017-12-22 | $21.65 | $21.90 | $21.16 | $21.40 | $19.93 | 14,725 |
| 2017-12-21 | $21.45 | $22.20 | $21.15 | $21.95 | $20.44 | 10,950 |
| 2017-12-20 | $21.00 | $21.80 | $20.40 | $21.60 | $20.11 | 17,184 |
| 2017-12-19 | $21.40 | $21.45 | $20.70 | $20.80 | $19.37 | 17,422 |
| 2017-12-18 | $21.10 | $21.70 | $21.10 | $21.45 | $19.97 | 17,794 |
| 2017-12-15 | $20.55 | $21.30 | $20.15 | $20.80 | $19.37 | 59,214 |
| 2017-12-14 | $20.70 | $20.80 | $20.30 | $20.35 | $18.95 | 40,640 |
| 2017-12-13 | $20.90 | $21.70 | $20.45 | $20.70 | $19.27 | 44,290 |
| 2017-12-12 | $20.90 | $21.55 | $20.74 | $21.00 | $19.55 | 24,952 |
| 2017-12-11 | $20.25 | $21.00 | $20.25 | $20.75 | $19.32 | 34,752 |
| 2017-12-08 | $20.55 | $20.75 | $20.30 | $20.30 | $18.90 | 24,067 |
| 2017-12-07 | $20.30 | $20.60 | $20.19 | $20.25 | $18.85 | 30,393 |
| 2017-12-06 | $20.50 | $20.55 | $20.40 | $20.45 | $19.04 | 28,651 |
| 2017-12-05 | $21.20 | $21.20 | $20.30 | $20.50 | $19.09 | 25,482 |
| 2017-12-04 | $21.75 | $22.00 | $21.00 | $21.10 | $19.65 | 14,526 |
| 2017-12-01 | $22.30 | $22.45 | $21.50 | $21.65 | $20.16 | 15,868 |
| 2017-11-30 | $21.80 | $22.40 | $21.80 | $22.20 | $20.67 | 30,661 |
| 2017-11-29 | $20.55 | $21.90 | $20.45 | $21.55 | $20.06 | 22,682 |
| 2017-11-28 | $20.15 | $20.60 | $20.05 | $20.50 | $19.09 | 32,662 |
| 2017-11-27 | $20.20 | $20.45 | $20.00 | $20.15 | $18.76 | 43,946 |
| 2017-11-24 | $20.50 | $20.50 | $20.30 | $20.45 | $19.04 | 13,168 |
| 2017-11-22 | $20.90 | $20.90 | $20.45 | $20.45 | $19.04 | 35,440 |
| 2017-11-21 | $20.85 | $21.15 | $20.60 | $20.75 | $19.32 | 71,526 |
| 2017-11-20 | $20.90 | $21.00 | $20.70 | $20.85 | $19.38 | 23,716 |
| 2017-11-17 | $20.75 | $21.13 | $20.75 | $20.90 | $19.42 | 16,674 |
| 2017-11-16 | $20.85 | $21.00 | $20.45 | $20.80 | $19.33 | 27,929 |
| 2017-11-15 | $20.40 | $20.98 | $19.95 | $20.65 | $19.19 | 50,318 |
| 2017-11-14 | $21.55 | $21.55 | $20.90 | $20.95 | $19.47 | 16,943 |
| 2017-11-13 | $21.95 | $21.95 | $21.50 | $21.65 | $20.12 | 18,318 |
| 2017-11-10 | $22.45 | $22.50 | $22.05 | $22.15 | $20.58 | 14,639 |
| 2017-11-09 | $22.45 | $22.75 | $22.05 | $22.45 | $20.86 | 11,467 |
| 2017-11-08 | $22.40 | $22.70 | $21.95 | $22.60 | $21.00 | 44,577 |
| 2017-11-07 | $24.30 | $24.51 | $22.45 | $22.65 | $21.05 | 82,518 |
| 2017-11-06 | $23.90 | $24.45 | $23.90 | $24.35 | $22.63 | 12,846 |
| 2017-11-03 | $23.95 | $24.10 | $23.85 | $23.85 | $22.16 | 10,412 |
| 2017-11-02 | $23.95 | $24.35 | $23.60 | $24.10 | $22.40 | 31,786 |
| 2017-11-01 | $24.50 | $24.55 | $23.85 | $23.90 | $22.21 | 94,007 |
| 2017-10-31 | $23.65 | $24.55 | $23.60 | $24.15 | $22.44 | 32,227 |
| 2017-10-30 | $24.05 | $24.25 | $23.40 | $23.50 | $21.84 | 12,046 |
| 2017-10-27 | $23.10 | $24.25 | $23.05 | $24.20 | $22.49 | 26,397 |
| 2017-10-26 | $23.10 | $23.30 | $22.25 | $23.05 | $21.42 | 41,334 |
| 2017-10-25 | $23.25 | $23.25 | $22.80 | $23.05 | $21.42 | 20,566 |
| 2017-10-24 | $23.20 | $23.55 | $23.15 | $23.15 | $21.51 | 12,932 |
| 2017-10-23 | $23.70 | $23.70 | $23.00 | $23.10 | $21.47 | 17,157 |
| 2017-10-20 | $23.55 | $23.75 | $23.35 | $23.60 | $21.93 | 18,172 |
| 2017-10-19 | $23.90 | $24.15 | $23.35 | $23.50 | $21.84 | 24,573 |
| 2017-10-18 | $24.10 | $24.45 | $23.85 | $24.20 | $22.49 | 17,352 |
| 2017-10-17 | $24.65 | $24.80 | $24.00 | $24.10 | $22.40 | 24,120 |
| 2017-10-16 | $24.80 | $25.00 | $24.75 | $24.85 | $23.09 | 17,276 |
| 2017-10-13 | $24.80 | $25.10 | $24.35 | $24.55 | $22.81 | 51,347 |
| 2017-10-12 | $24.30 | $24.65 | $24.20 | $24.55 | $22.81 | 20,428 |
| 2017-10-11 | $24.60 | $25.15 | $24.20 | $24.35 | $22.63 | 17,385 |
| 2017-10-10 | $24.50 | $24.55 | $24.00 | $24.45 | $22.72 | 15,532 |
| 2017-10-09 | $24.30 | $24.85 | $24.05 | $24.15 | $22.44 | 15,748 |
| 2017-10-06 | $24.25 | $24.65 | $24.00 | $24.50 | $22.77 | 25,131 |
| 2017-10-05 | $24.60 | $24.85 | $24.25 | $24.75 | $23.00 | 11,667 |
| 2017-10-04 | $24.55 | $24.95 | $24.33 | $24.60 | $22.86 | 23,695 |
| 2017-10-03 | $24.55 | $24.60 | $24.25 | $24.45 | $22.72 | 28,712 |
| 2017-10-02 | $23.70 | $24.55 | $23.55 | $24.55 | $22.81 | 29,589 |
| 2017-09-29 | $24.75 | $24.85 | $23.70 | $23.80 | $22.12 | 32,435 |
| 2017-09-28 | $24.90 | $25.20 | $24.70 | $24.90 | $23.14 | 31,535 |
| 2017-09-27 | $24.50 | $25.30 | $24.45 | $24.85 | $23.09 | 48,136 |
| 2017-09-26 | $24.10 | $24.85 | $24.10 | $24.35 | $22.63 | 26,434 |
| 2017-09-25 | $24.40 | $24.95 | $24.10 | $24.30 | $22.58 | 36,091 |
| 2017-09-22 | $24.20 | $24.50 | $23.85 | $24.40 | $22.67 | 16,993 |
| 2017-09-21 | $23.65 | $24.35 | $23.60 | $24.20 | $22.49 | 12,853 |
| 2017-09-20 | $23.30 | $24.45 | $23.30 | $24.00 | $22.30 | 40,115 |
| 2017-09-19 | $23.60 | $23.80 | $22.70 | $23.40 | $21.75 | 76,800 |
| 2017-09-18 | $23.00 | $23.80 | $22.95 | $23.75 | $22.07 | 39,300 |
| 2017-09-15 | $23.40 | $23.40 | $22.90 | $23.35 | $21.70 | 127,452 |
| 2017-09-14 | $23.45 | $23.80 | $23.00 | $23.30 | $21.65 | 24,162 |
| 2017-09-13 | $22.85 | $23.65 | $22.55 | $23.25 | $21.61 | 54,217 |
| 2017-09-12 | $22.45 | $23.00 | $22.45 | $22.85 | $21.23 | 17,895 |
| 2017-09-11 | $22.80 | $22.90 | $22.30 | $22.55 | $20.96 | 26,334 |
| 2017-09-08 | $23.25 | $23.42 | $22.45 | $22.75 | $21.14 | 74,947 |
| 2017-09-07 | $23.40 | $23.65 | $23.00 | $23.25 | $21.61 | 26,866 |
| 2017-09-06 | $22.25 | $23.50 | $22.20 | $23.45 | $21.79 | 41,271 |
| 2017-09-05 | $21.85 | $22.30 | $21.85 | $22.15 | $20.58 | 24,748 |
| 2017-09-01 | $21.20 | $21.75 | $21.05 | $21.65 | $20.12 | 12,714 |
| 2017-08-31 | $21.15 | $21.50 | $21.00 | $21.10 | $19.61 | 20,704 |
| 2017-08-30 | $20.70 | $21.55 | $20.55 | $21.10 | $19.61 | 45,527 |
| 2017-08-29 | $20.30 | $20.95 | $19.95 | $20.85 | $19.38 | 32,098 |
| 2017-08-28 | $20.70 | $20.70 | $19.65 | $20.50 | $19.05 | 20,237 |
| 2017-08-25 | $20.10 | $20.85 | $20.10 | $20.70 | $19.24 | 31,815 |
| 2017-08-24 | $19.50 | $20.70 | $19.50 | $20.15 | $18.73 | 127,018 |
| 2017-08-23 | $19.75 | $20.05 | $19.45 | $19.90 | $18.49 | 26,682 |
| 2017-08-22 | $19.75 | $20.00 | $19.40 | $19.90 | $18.49 | 63,099 |
| 2017-08-21 | $19.60 | $19.90 | $19.20 | $19.65 | $18.26 | 41,292 |
| 2017-08-18 | $19.25 | $20.30 | $19.25 | $19.55 | $18.17 | 41,641 |
| 2017-08-17 | $19.55 | $20.70 | $19.55 | $19.65 | $18.22 | 85,545 |
| 2017-08-16 | $19.95 | $20.05 | $19.50 | $19.70 | $18.27 | 27,324 |
| 2017-08-15 | $20.10 | $20.65 | $19.85 | $20.15 | $18.69 | 60,908 |
| 2017-08-14 | $20.45 | $20.75 | $20.10 | $20.45 | $18.97 | 26,911 |
| 2017-08-11 | $21.10 | $21.10 | $20.05 | $20.30 | $18.83 | 29,136 |
| 2017-08-10 | $21.00 | $21.50 | $20.95 | $20.95 | $19.43 | 33,660 |
| 2017-08-09 | $21.40 | $21.60 | $21.00 | $21.05 | $19.52 | 17,384 |
| 2017-08-08 | $21.55 | $22.20 | $21.25 | $21.45 | $19.89 | 25,317 |
| 2017-08-07 | $21.10 | $22.00 | $21.10 | $21.75 | $20.17 | 35,363 |
| 2017-08-04 | $21.20 | $21.50 | $20.95 | $21.35 | $19.80 | 13,924 |
| 2017-08-03 | $21.45 | $21.50 | $20.85 | $21.30 | $19.75 | 28,183 |
| 2017-08-02 | $21.95 | $22.05 | $21.30 | $21.50 | $19.94 | 21,664 |
| 2017-08-01 | $22.10 | $22.10 | $21.70 | $22.05 | $20.45 | 21,308 |
| 2017-07-31 | $22.50 | $22.50 | $21.85 | $22.00 | $20.40 | 15,974 |
| 2017-07-28 | $22.30 | $22.65 | $22.10 | $22.65 | $21.01 | 30,212 |
| 2017-07-27 | $21.70 | $22.35 | $21.70 | $22.20 | $20.59 | 42,333 |
| 2017-07-26 | $22.60 | $22.65 | $21.95 | $22.00 | $20.40 | 16,119 |
| 2017-07-25 | $22.10 | $23.00 | $22.10 | $22.55 | $20.91 | 55,997 |
| 2017-07-24 | $21.65 | $21.95 | $21.40 | $21.75 | $20.17 | 44,684 |
| 2017-07-21 | $23.15 | $23.15 | $21.30 | $21.75 | $20.17 | 54,965 |
| 2017-07-20 | $22.90 | $22.91 | $22.35 | $22.75 | $21.10 | 31,426 |
| 2017-07-19 | $22.30 | $23.40 | $22.30 | $22.80 | $21.14 | 25,908 |
| 2017-07-18 | $22.55 | $23.08 | $22.20 | $22.40 | $20.77 | 24,356 |
| 2017-07-17 | $23.00 | $23.00 | $22.35 | $22.65 | $21.01 | 25,935 |
| 2017-07-14 | $23.20 | $23.55 | $22.95 | $23.00 | $21.33 | 16,798 |
| 2017-07-13 | $24.00 | $24.00 | $23.00 | $23.25 | $21.56 | 17,182 |
| 2017-07-12 | $24.15 | $24.50 | $23.85 | $24.15 | $22.40 | 25,644 |
| 2017-07-11 | $22.85 | $23.90 | $22.55 | $23.70 | $21.98 | 25,616 |
| 2017-07-10 | $22.75 | $23.50 | $22.70 | $22.75 | $21.10 | 25,691 |
| 2017-07-07 | $22.55 | $22.95 | $22.20 | $22.95 | $21.28 | 10,880 |
| 2017-07-06 | $22.60 | $22.93 | $22.15 | $22.50 | $20.87 | 23,198 |
| 2017-07-05 | $23.50 | $23.50 | $22.45 | $22.75 | $21.10 | 15,945 |
| 2017-07-03 | $23.05 | $24.00 | $23.05 | $23.65 | $21.93 | 10,688 |
| 2017-06-30 | $22.85 | $23.35 | $22.60 | $23.10 | $21.42 | 32,271 |
| 2017-06-29 | $23.70 | $23.90 | $22.85 | $23.05 | $21.38 | 55,003 |
| 2017-06-28 | $22.65 | $23.80 | $22.65 | $23.60 | $21.89 | 29,406 |
| 2017-06-27 | $22.65 | $22.80 | $22.45 | $22.60 | $20.96 | 23,589 |
| 2017-06-26 | $22.75 | $22.90 | $22.35 | $22.35 | $20.73 | 40,824 |
| 2017-06-23 | $21.45 | $22.98 | $21.45 | $22.90 | $21.24 | 60,230 |
| 2017-06-22 | $21.80 | $22.25 | $21.80 | $22.05 | $20.45 | 11,954 |
| 2017-06-21 | $22.60 | $22.65 | $21.50 | $21.65 | $20.08 | 21,969 |
| 2017-06-20 | $23.05 | $23.05 | $21.93 | $22.40 | $20.77 | 21,673 |
| 2017-06-19 | $23.15 | $23.30 | $22.80 | $23.10 | $21.42 | 24,547 |
| 2017-06-16 | $22.15 | $23.10 | $22.15 | $23.05 | $21.38 | 79,010 |
| 2017-06-15 | $22.60 | $23.03 | $22.25 | $22.55 | $20.91 | 23,293 |
| 2017-06-14 | $23.65 | $23.65 | $22.40 | $22.85 | $21.19 | 24,732 |
| 2017-06-13 | $23.60 | $24.06 | $23.05 | $23.45 | $21.75 | 39,691 |
| 2017-06-12 | $23.05 | $23.85 | $22.65 | $23.65 | $21.93 | 41,958 |
| 2017-06-09 | $21.10 | $23.30 | $21.10 | $22.90 | $21.24 | 48,035 |
| 2017-06-08 | $20.45 | $21.30 | $20.40 | $20.90 | $19.38 | 20,643 |
| 2017-06-07 | $21.65 | $22.15 | $20.45 | $20.65 | $19.15 | 26,656 |
| 2017-06-06 | $21.20 | $21.90 | $21.15 | $21.85 | $20.26 | 19,797 |
| 2017-06-05 | $23.20 | $23.20 | $21.55 | $21.60 | $20.03 | 53,913 |
| 2017-06-02 | $20.75 | $23.40 | $20.75 | $23.35 | $21.65 | 98,443 |
| 2017-06-01 | $19.50 | $20.90 | $19.50 | $20.65 | $19.15 | 97,496 |
| 2017-05-31 | $19.50 | $19.60 | $18.93 | $19.40 | $17.99 | 57,247 |
| 2017-05-30 | $19.15 | $19.73 | $18.90 | $19.50 | $18.08 | 19,779 |
| 2017-05-26 | $18.60 | $19.50 | $18.53 | $19.35 | $17.95 | 15,969 |
| 2017-05-25 | $18.65 | $19.15 | $18.54 | $18.80 | $17.40 | 47,386 |
| 2017-05-24 | $18.80 | $19.00 | $18.40 | $18.70 | $17.31 | 20,221 |
| 2017-05-23 | $18.75 | $18.95 | $18.71 | $18.85 | $17.45 | 9,522 |
| 2017-05-22 | $18.60 | $18.95 | $18.55 | $18.85 | $17.45 | 18,326 |
| 2017-05-19 | $18.70 | $18.95 | $18.25 | $18.50 | $17.12 | 28,065 |
| 2017-05-18 | $18.60 | $19.05 | $18.55 | $18.65 | $17.26 | 21,897 |
| 2017-05-17 | $19.10 | $19.50 | $18.50 | $18.55 | $17.17 | 27,185 |
| 2017-05-16 | $18.90 | $19.85 | $18.40 | $19.40 | $17.95 | 105,798 |
| 2017-05-15 | $19.00 | $19.35 | $18.80 | $18.80 | $17.40 | 13,197 |
| 2017-05-12 | $18.85 | $19.05 | $18.70 | $18.70 | $17.31 | 14,808 |
| 2017-05-11 | $18.95 | $19.15 | $18.85 | $18.95 | $17.54 | 14,345 |
| 2017-05-10 | $19.20 | $19.35 | $19.00 | $19.00 | $17.58 | 14,741 |
| 2017-05-09 | $19.70 | $19.70 | $19.25 | $19.25 | $17.82 | 8,739 |
| 2017-05-08 | $19.10 | $19.80 | $19.10 | $19.80 | $18.32 | 10,797 |
| 2017-05-05 | $18.57 | $19.25 | $18.57 | $19.10 | $17.68 | 36,313 |
| 2017-05-04 | $18.75 | $18.85 | $18.15 | $18.75 | $17.35 | 29,088 |
| 2017-05-03 | $18.80 | $18.85 | $18.65 | $18.70 | $17.31 | 24,971 |
| 2017-05-02 | $19.15 | $19.35 | $18.65 | $18.85 | $17.45 | 33,495 |
| 2017-05-01 | $19.10 | $19.45 | $18.95 | $19.05 | $17.63 | 16,883 |
| 2017-04-28 | $19.70 | $19.70 | $18.90 | $18.95 | $17.54 | 30,713 |
| 2017-04-27 | $21.20 | $21.20 | $19.65 | $19.70 | $18.23 | 24,489 |
| 2017-04-26 | $20.60 | $21.80 | $20.60 | $21.20 | $19.62 | 30,891 |
| 2017-04-25 | $19.70 | $20.85 | $19.70 | $20.75 | $19.20 | 31,104 |
| 2017-04-24 | $19.35 | $19.80 | $19.35 | $19.70 | $18.23 | 18,042 |
| 2017-04-21 | $19.60 | $19.70 | $19.20 | $19.20 | $17.77 | 21,374 |
| 2017-04-20 | $19.05 | $19.80 | $19.03 | $19.75 | $18.28 | 19,391 |
| 2017-04-19 | $19.35 | $19.35 | $18.85 | $18.85 | $17.45 | 15,464 |
| 2017-04-18 | $18.90 | $19.40 | $18.70 | $19.25 | $17.82 | 14,140 |
| 2017-04-17 | $18.65 | $19.35 | $18.55 | $18.95 | $17.54 | 15,684 |
| 2017-04-13 | $19.25 | $19.25 | $18.55 | $18.60 | $17.21 | 14,096 |
| 2017-04-12 | $19.85 | $19.90 | $19.20 | $19.20 | $17.77 | 9,065 |
| 2017-04-11 | $19.65 | $20.00 | $19.35 | $20.00 | $18.51 | 9,580 |
| 2017-04-10 | $19.70 | $19.90 | $19.50 | $19.65 | $18.19 | 7,363 |
| 2017-04-07 | $19.15 | $19.95 | $19.15 | $19.60 | $18.14 | 24,960 |
| 2017-04-06 | $18.50 | $19.30 | $18.50 | $19.25 | $17.82 | 24,306 |
| 2017-04-05 | $19.30 | $19.90 | $18.50 | $18.55 | $17.17 | 34,492 |
| 2017-04-04 | $19.10 | $19.25 | $18.93 | $19.15 | $17.72 | 23,568 |
| 2017-04-03 | $19.30 | $19.58 | $18.70 | $19.25 | $17.82 | 33,085 |
| 2017-03-31 | $19.15 | $19.85 | $18.90 | $19.20 | $17.77 | 90,616 |
| 2017-03-30 | $19.25 | $19.75 | $19.00 | $19.15 | $17.72 | 45,419 |
| 2017-03-29 | $19.05 | $19.35 | $18.80 | $19.20 | $17.77 | 31,660 |
| 2017-03-28 | $18.60 | $19.00 | $18.45 | $18.90 | $17.49 | 9,100 |
| 2017-03-27 | $17.75 | $18.70 | $17.75 | $18.60 | $17.21 | 11,826 |
| 2017-03-24 | $18.00 | $18.25 | $17.75 | $17.85 | $16.52 | 15,175 |
| 2017-03-23 | $17.85 | $18.15 | $17.80 | $18.00 | $16.66 | 10,940 |
| 2017-03-22 | $17.95 | $18.10 | $17.55 | $17.85 | $16.52 | 32,082 |
| 2017-03-21 | $18.65 | $18.70 | $17.90 | $17.90 | $16.57 | 21,328 |
| 2017-03-20 | $18.75 | $18.75 | $18.28 | $18.60 | $17.21 | 20,753 |
| 2017-03-17 | $19.30 | $19.70 | $18.60 | $18.75 | $17.35 | 60,158 |
| 2017-03-16 | $19.15 | $19.30 | $18.85 | $19.25 | $17.82 | 18,575 |
| 2017-03-15 | $18.60 | $19.25 | $18.35 | $19.15 | $17.72 | 20,373 |
| 2017-03-14 | $18.45 | $18.65 | $18.00 | $18.50 | $17.12 | 23,009 |
| 2017-03-13 | $18.25 | $18.65 | $18.10 | $18.65 | $17.26 | 20,159 |
| 2017-03-10 | $18.70 | $18.80 | $18.15 | $18.25 | $16.89 | 23,756 |
| 2017-03-09 | $18.85 | $18.95 | $18.30 | $18.45 | $17.08 | 24,749 |
| 2017-03-08 | $19.50 | $20.00 | $18.80 | $18.90 | $17.49 | 44,210 |
| 2017-03-07 | $19.55 | $19.55 | $19.20 | $19.25 | $17.82 | 24,239 |
| 2017-03-06 | $19.55 | $19.75 | $19.35 | $19.50 | $18.05 | 14,643 |
| 2017-03-03 | $19.90 | $19.97 | $19.55 | $19.65 | $18.19 | 18,066 |
| 2017-03-02 | $19.95 | $20.01 | $19.75 | $19.90 | $18.42 | 29,790 |
| 2017-03-01 | $20.05 | $20.15 | $19.65 | $20.05 | $18.56 | 38,454 |
| 2017-02-28 | $19.95 | $20.05 | $19.70 | $19.70 | $18.23 | 24,724 |
| 2017-02-27 | $20.10 | $20.35 | $19.55 | $20.00 | $18.51 | 36,272 |
| 2017-02-24 | $20.30 | $20.45 | $19.88 | $20.00 | $18.51 | 17,450 |
| 2017-02-23 | $20.70 | $20.85 | $20.25 | $20.55 | $19.02 | 24,582 |
| 2017-02-22 | $20.55 | $20.65 | $20.28 | $20.65 | $19.11 | 35,312 |
| 2017-02-21 | $20.70 | $20.80 | $20.55 | $20.80 | $19.25 | 18,664 |
| 2017-02-17 | $20.60 | $20.60 | $20.35 | $20.55 | $19.02 | 28,438 |
| 2017-02-16 | $20.40 | $20.60 | $20.33 | $20.55 | $19.02 | 37,223 |
| 2017-02-15 | $20.50 | $20.75 | $20.25 | $20.50 | $18.94 | 52,510 |
| 2017-02-14 | $20.60 | $20.70 | $20.40 | $20.65 | $19.07 | 19,516 |
| 2017-02-13 | $20.30 | $20.65 | $20.17 | $20.65 | $19.07 | 16,112 |
| 2017-02-10 | $20.15 | $20.45 | $20.15 | $20.45 | $18.89 | 10,247 |
| 2017-02-09 | $20.05 | $20.50 | $19.94 | $20.00 | $18.47 | 28,509 |
| 2017-02-08 | $20.50 | $20.65 | $19.95 | $20.00 | $18.47 | 32,716 |
| 2017-02-07 | $21.40 | $21.55 | $20.70 | $20.80 | $19.21 | 39,782 |
| 2017-02-06 | $22.00 | $22.00 | $21.30 | $21.55 | $19.91 | 22,833 |
| 2017-02-03 | $21.70 | $22.10 | $21.60 | $22.05 | $20.37 | 16,572 |
| 2017-02-02 | $21.85 | $21.95 | $21.25 | $21.55 | $19.91 | 22,433 |
| 2017-02-01 | $22.25 | $22.25 | $21.65 | $21.75 | $20.09 | 23,893 |
| 2017-01-31 | $21.45 | $22.40 | $21.43 | $22.00 | $20.32 | 22,093 |
| 2017-01-30 | $21.60 | $21.65 | $21.35 | $21.45 | $19.81 | 41,290 |
| 2017-01-27 | $21.95 | $22.13 | $21.55 | $21.85 | $20.18 | 17,854 |
| 2017-01-26 | $22.80 | $22.95 | $21.90 | $21.90 | $20.23 | 15,279 |
| 2017-01-25 | $22.65 | $23.10 | $22.50 | $22.75 | $21.01 | 17,037 |
| 2017-01-24 | $21.25 | $22.55 | $21.25 | $22.45 | $20.74 | 26,544 |
| 2017-01-23 | $21.80 | $21.80 | $21.15 | $21.35 | $19.72 | 20,197 |
| 2017-01-20 | $21.70 | $22.15 | $21.60 | $21.95 | $20.27 | 25,398 |
| 2017-01-19 | $21.50 | $21.80 | $21.15 | $21.60 | $19.95 | 18,836 |
| 2017-01-18 | $21.70 | $22.00 | $21.65 | $21.85 | $20.18 | 27,242 |
| 2017-01-17 | $22.20 | $22.40 | $21.75 | $21.75 | $20.09 | 23,886 |
| 2017-01-13 | $22.15 | $22.55 | $21.95 | $22.26 | $20.56 | 12,718 |
| 2017-01-12 | $22.70 | $23.08 | $22.25 | $22.25 | $20.55 | 24,993 |
| 2017-01-11 | $22.55 | $22.80 | $22.10 | $22.65 | $20.92 | 13,934 |
| 2017-01-10 | $22.30 | $22.60 | $21.85 | $22.60 | $20.88 | 20,417 |
| 2017-01-09 | $22.90 | $22.93 | $22.20 | $22.25 | $20.55 | 28,121 |
| 2017-01-06 | $23.80 | $24.05 | $22.90 | $23.05 | $21.29 | 48,812 |
| 2017-01-05 | $23.65 | $24.05 | $23.65 | $23.70 | $21.89 | 25,746 |
| 2017-01-04 | $23.80 | $23.80 | $23.30 | $23.65 | $21.85 | 29,525 |
| 2017-01-03 | $23.95 | $24.01 | $23.20 | $23.70 | $21.89 | 46,045 |
| 2016-12-30 | $24.60 | $24.60 | $23.30 | $23.55 | $21.75 | 47,211 |
| 2016-12-29 | $23.90 | $24.75 | $23.70 | $24.60 | $22.72 | 21,775 |
| 2016-12-28 | $24.40 | $24.40 | $23.60 | $23.85 | $22.03 | 15,190 |
| 2016-12-27 | $23.75 | $24.50 | $23.75 | $24.40 | $22.54 | 20,743 |
| 2016-12-23 | $23.80 | $23.90 | $23.60 | $23.80 | $21.98 | 5,469 |
| 2016-12-22 | $23.80 | $24.10 | $23.55 | $23.70 | $21.89 | 11,464 |
| 2016-12-21 | $23.30 | $24.10 | $23.20 | $23.85 | $22.03 | 29,475 |
| 2016-12-20 | $23.70 | $23.95 | $23.25 | $23.35 | $21.57 | 39,780 |
| 2016-12-19 | $23.75 | $24.35 | $23.45 | $23.45 | $21.66 | 70,430 |
| 2016-12-16 | $24.90 | $25.25 | $24.00 | $24.00 | $22.17 | 134,930 |
| 2016-12-15 | $26.20 | $27.25 | $24.85 | $24.90 | $23.00 | 73,411 |
| 2016-12-14 | $27.40 | $27.55 | $26.10 | $26.25 | $24.25 | 56,559 |
| 2016-12-13 | $26.20 | $27.70 | $25.56 | $27.55 | $25.45 | 52,920 |
| 2016-12-12 | $26.90 | $27.10 | $25.55 | $25.80 | $23.83 | 29,000 |
| 2016-12-09 | $25.85 | $26.40 | $25.21 | $25.75 | $23.78 | 28,825 |
| 2016-12-08 | $24.25 | $25.90 | $23.97 | $25.65 | $23.69 | 47,395 |
| 2016-12-07 | $24.70 | $24.70 | $23.70 | $24.05 | $22.21 | 52,666 |
| 2016-12-06 | $24.30 | $24.95 | $24.15 | $24.65 | $22.77 | 23,786 |
| 2016-12-05 | $24.50 | $24.75 | $24.25 | $24.35 | $22.49 | 27,954 |
| 2016-12-02 | $24.95 | $25.18 | $24.05 | $24.15 | $22.31 | 15,750 |
| 2016-12-01 | $24.70 | $25.45 | $24.70 | $25.00 | $23.09 | 29,374 |
| 2016-11-30 | $24.65 | $25.29 | $24.00 | $24.50 | $22.63 | 142,225 |
| 2016-11-29 | $23.80 | $24.20 | $23.00 | $24.00 | $22.17 | 27,391 |
| 2016-11-28 | $24.50 | $24.65 | $23.95 | $24.10 | $22.26 | 22,342 |
| 2016-11-25 | $24.50 | $24.50 | $23.85 | $24.50 | $22.63 | 5,487 |
| 2016-11-23 | $24.40 | $24.70 | $23.90 | $24.55 | $22.68 | 28,442 |
| 2016-11-22 | $23.30 | $24.70 | $22.80 | $24.70 | $22.82 | 33,468 |
| 2016-11-21 | $22.50 | $23.50 | $22.35 | $23.50 | $21.71 | 83,330 |
| 2016-11-18 | $22.00 | $22.40 | $21.75 | $22.20 | $20.47 | 35,570 |
| 2016-11-17 | $22.05 | $22.05 | $21.70 | $21.80 | $20.10 | 28,439 |
| 2016-11-16 | $23.15 | $23.15 | $21.35 | $21.70 | $20.01 | 54,383 |
| 2016-11-15 | $22.10 | $23.60 | $22.08 | $23.05 | $21.25 | 46,604 |
| 2016-11-14 | $21.35 | $22.05 | $20.95 | $21.95 | $20.24 | 97,354 |
| 2016-11-11 | $20.85 | $22.45 | $20.40 | $21.35 | $19.69 | 91,764 |
| 2016-11-10 | $19.50 | $21.25 | $19.25 | $21.20 | $19.55 | 56,663 |
| 2016-11-09 | $17.90 | $19.70 | $17.90 | $19.70 | $18.17 | 38,776 |
| 2016-11-08 | $17.95 | $18.15 | $17.70 | $18.10 | $16.69 | 11,308 |
| 2016-11-07 | $17.70 | $18.15 | $17.50 | $18.15 | $16.74 | 23,749 |
| 2016-11-04 | $17.95 | $18.25 | $17.35 | $17.45 | $16.09 | 24,642 |
| 2016-11-03 | $17.75 | $18.15 | $17.70 | $18.00 | $16.60 | 16,944 |
| 2016-11-02 | $17.85 | $18.05 | $17.50 | $17.75 | $16.37 | 37,200 |
| 2016-11-01 | $18.15 | $18.15 | $17.78 | $18.00 | $16.60 | 27,570 |
| 2016-10-31 | $18.00 | $18.10 | $17.75 | $18.00 | $16.60 | 39,802 |
| 2016-10-28 | $18.05 | $18.10 | $17.85 | $18.05 | $16.64 | 10,426 |
| 2016-10-27 | $18.10 | $18.10 | $17.80 | $18.05 | $16.64 | 14,604 |
| 2016-10-26 | $17.80 | $18.08 | $17.35 | $18.05 | $16.64 | 25,293 |
| 2016-10-25 | $17.90 | $18.10 | $17.35 | $18.05 | $16.64 | 20,134 |
| 2016-10-24 | $17.80 | $17.95 | $17.30 | $17.90 | $16.51 | 14,823 |
| 2016-10-21 | $17.80 | $18.10 | $17.75 | $17.80 | $16.41 | 13,290 |
| 2016-10-20 | $18.00 | $18.20 | $17.63 | $18.15 | $16.74 | 16,704 |
| 2016-10-19 | $17.70 | $18.10 | $17.55 | $17.90 | $16.51 | 16,359 |
| 2016-10-18 | $17.50 | $17.60 | $17.10 | $17.60 | $16.23 | 14,501 |
| 2016-10-17 | $17.35 | $17.55 | $17.30 | $17.35 | $16.00 | 12,124 |
| 2016-10-14 | $17.50 | $17.55 | $17.35 | $17.55 | $16.18 | 14,764 |
| 2016-10-13 | $17.65 | $17.65 | $17.40 | $17.45 | $16.09 | 22,274 |
| 2016-10-12 | $17.25 | $17.80 | $17.25 | $17.80 | $16.41 | 9,389 |
| 2016-10-11 | $17.95 | $17.95 | $17.45 | $17.50 | $16.14 | 9,117 |
| 2016-10-10 | $17.52 | $18.10 | $17.52 | $17.95 | $16.55 | 13,895 |
| 2016-10-07 | $17.52 | $17.81 | $17.50 | $17.52 | $16.16 | 15,813 |
| 2016-10-06 | $17.51 | $17.66 | $17.49 | $17.58 | $16.21 | 15,243 |
| 2016-10-05 | $17.46 | $17.64 | $17.43 | $17.49 | $16.13 | 7,417 |
| 2016-10-04 | $17.32 | $17.42 | $17.21 | $17.35 | $16.00 | 8,396 |
| 2016-10-03 | $17.55 | $17.67 | $17.13 | $17.57 | $16.20 | 6,906 |
| 2016-09-30 | $17.56 | $17.91 | $17.30 | $17.53 | $16.16 | 34,481 |
| 2016-09-29 | $17.70 | $18.09 | $17.35 | $17.49 | $16.13 | 17,896 |
| 2016-09-28 | $16.63 | $17.84 | $16.57 | $17.75 | $16.37 | 26,366 |
| 2016-09-27 | $16.52 | $16.52 | $16.11 | $16.47 | $15.19 | 14,502 |
| 2016-09-26 | $16.42 | $16.74 | $16.42 | $16.55 | $15.26 | 14,567 |
| 2016-09-23 | $17.11 | $17.13 | $16.40 | $16.50 | $15.21 | 33,789 |
| 2016-09-22 | $17.15 | $17.37 | $16.90 | $17.34 | $15.99 | 11,816 |
| 2016-09-21 | $16.35 | $17.09 | $16.35 | $17.04 | $15.71 | 22,090 |
| 2016-09-20 | $16.26 | $16.53 | $16.03 | $16.32 | $15.05 | 13,006 |
| 2016-09-19 | $16.25 | $16.33 | $16.09 | $16.25 | $14.98 | 18,713 |
| 2016-09-16 | $16.00 | $16.29 | $15.67 | $16.25 | $14.98 | 93,672 |
| 2016-09-15 | $15.94 | $16.17 | $15.88 | $16.06 | $14.81 | 47,977 |
| 2016-09-14 | $16.01 | $16.10 | $15.83 | $15.99 | $14.74 | 40,341 |
| 2016-09-13 | $16.17 | $16.23 | $15.96 | $16.04 | $14.79 | 51,340 |
| 2016-09-12 | $16.73 | $16.77 | $16.12 | $16.33 | $15.06 | 31,519 |
| 2016-09-09 | $17.12 | $17.14 | $16.69 | $16.74 | $15.44 | 52,472 |
| 2016-09-08 | $17.79 | $17.87 | $17.16 | $17.31 | $15.96 | 65,249 |
| 2016-09-07 | $17.81 | $18.19 | $17.52 | $17.58 | $16.21 | 27,232 |
| 2016-09-06 | $17.34 | $17.80 | $17.10 | $17.77 | $16.39 | 20,322 |
| 2016-09-02 | $17.21 | $17.47 | $17.12 | $17.23 | $15.89 | 12,116 |
| 2016-09-01 | $17.21 | $17.34 | $16.84 | $17.07 | $15.74 | 20,785 |
| 2016-08-31 | $17.50 | $17.66 | $16.90 | $17.30 | $15.95 | 23,619 |
| 2016-08-30 | $17.08 | $17.69 | $17.08 | $17.66 | $16.28 | 22,878 |
| 2016-08-29 | $17.34 | $17.67 | $17.09 | $17.19 | $15.85 | 15,708 |
| 2016-08-26 | $18.06 | $18.06 | $17.22 | $17.44 | $16.08 | 14,110 |
| 2016-08-25 | $17.75 | $17.81 | $17.50 | $17.73 | $16.35 | 16,013 |
| 2016-08-24 | $17.96 | $18.22 | $17.57 | $17.72 | $16.34 | 16,516 |
| 2016-08-23 | $17.63 | $18.23 | $17.52 | $17.98 | $16.58 | 26,085 |
| 2016-08-22 | $17.98 | $17.98 | $17.57 | $17.74 | $16.36 | 14,052 |
| 2016-08-19 | $18.39 | $18.43 | $18.14 | $18.21 | $16.79 | 23,008 |
| 2016-08-18 | $18.00 | $18.55 | $17.98 | $18.45 | $17.01 | 14,260 |
| 2016-08-17 | $17.98 | $18.18 | $17.75 | $17.98 | $16.58 | 19,768 |
| 2016-08-16 | $18.82 | $19.08 | $17.89 | $18.05 | $16.61 | 26,451 |
| 2016-08-15 | $18.39 | $19.30 | $18.39 | $18.85 | $17.34 | 35,408 |
| 2016-08-12 | $17.90 | $18.46 | $17.90 | $18.45 | $16.98 | 40,840 |
| 2016-08-11 | $17.00 | $17.91 | $16.95 | $17.87 | $16.44 | 43,276 |
| 2016-08-10 | $16.71 | $17.03 | $16.61 | $16.96 | $15.60 | 80,185 |
| 2016-08-09 | $16.40 | $16.72 | $16.40 | $16.68 | $15.35 | 29,227 |
| 2016-08-08 | $16.55 | $16.82 | $16.35 | $16.42 | $15.11 | 31,673 |
| 2016-08-05 | $16.28 | $16.60 | $15.87 | $16.53 | $15.21 | 21,926 |
| 2016-08-04 | $16.32 | $16.65 | $16.16 | $16.23 | $14.93 | 21,059 |
| 2016-08-03 | $16.22 | $16.48 | $16.17 | $16.46 | $15.14 | 10,875 |
| 2016-08-02 | $16.11 | $16.21 | $15.82 | $16.10 | $14.81 | 17,740 |
| 2016-08-01 | $16.27 | $16.27 | $15.79 | $16.01 | $14.73 | 33,393 |
| 2016-07-29 | $15.90 | $16.50 | $15.90 | $16.36 | $15.05 | 24,439 |
| 2016-07-28 | $16.04 | $16.29 | $15.80 | $16.05 | $14.77 | 13,014 |
| 2016-07-27 | $16.33 | $16.75 | $15.97 | $16.16 | $14.87 | 23,114 |
| 2016-07-26 | $15.98 | $16.44 | $15.98 | $16.33 | $15.02 | 15,346 |
| 2016-07-25 | $15.93 | $16.17 | $15.67 | $16.05 | $14.77 | 26,570 |
| 2016-07-22 | $15.98 | $16.06 | $15.81 | $16.04 | $14.76 | 21,295 |
| 2016-07-21 | $16.71 | $17.07 | $15.76 | $15.86 | $14.59 | 19,919 |
| 2016-07-20 | $16.14 | $16.76 | $15.86 | $16.61 | $15.28 | 25,780 |
| 2016-07-19 | $16.38 | $16.39 | $16.10 | $16.23 | $14.93 | 16,696 |
| 2016-07-18 | $16.82 | $16.82 | $16.18 | $16.37 | $15.06 | 16,397 |
| 2016-07-15 | $16.98 | $16.98 | $16.63 | $16.87 | $15.52 | 17,162 |
| 2016-07-14 | $17.25 | $17.32 | $16.71 | $16.81 | $15.47 | 17,477 |
| 2016-07-13 | $16.94 | $17.37 | $16.67 | $17.29 | $15.91 | 33,099 |
| 2016-07-12 | $16.30 | $17.30 | $16.26 | $16.95 | $15.60 | 48,016 |
| 2016-07-11 | $16.38 | $16.42 | $16.15 | $16.30 | $15.00 | 23,750 |
| 2016-07-08 | $16.21 | $16.35 | $15.82 | $16.32 | $15.02 | 29,299 |
| 2016-07-07 | $16.42 | $16.44 | $15.45 | $16.00 | $14.72 | 33,971 |
| 2016-07-06 | $16.15 | $16.52 | $16.14 | $16.30 | $15.00 | 12,133 |
| 2016-07-05 | $16.28 | $16.46 | $16.11 | $16.21 | $14.91 | 21,743 |
| 2016-07-01 | $16.75 | $17.25 | $16.57 | $16.61 | $15.28 | 23,622 |
| 2016-06-30 | $16.27 | $16.68 | $16.04 | $16.67 | $15.34 | 32,198 |
| 2016-06-29 | $16.32 | $16.47 | $15.79 | $16.43 | $15.12 | 63,839 |
| 2016-06-28 | $16.10 | $16.39 | $15.89 | $16.08 | $14.79 | 33,840 |
| 2016-06-27 | $16.02 | $16.05 | $15.56 | $15.79 | $14.53 | 58,225 |
| 2016-06-24 | $15.84 | $16.34 | $15.72 | $16.27 | $14.97 | 157,460 |
| 2016-06-23 | $16.05 | $16.25 | $15.87 | $16.23 | $14.93 | 52,102 |
| 2016-06-22 | $16.38 | $16.38 | $15.86 | $15.93 | $14.66 | 26,027 |
| 2016-06-21 | $16.28 | $16.51 | $16.17 | $16.38 | $15.07 | 20,166 |
| 2016-06-20 | $16.43 | $16.59 | $16.20 | $16.32 | $15.02 | 25,991 |
| 2016-06-17 | $16.06 | $16.51 | $15.75 | $16.31 | $15.01 | 106,731 |
| 2016-06-16 | $16.11 | $16.11 | $15.34 | $15.95 | $14.68 | 24,859 |
| 2016-06-15 | $16.04 | $16.45 | $16.04 | $16.11 | $14.82 | 18,658 |
| 2016-06-14 | $15.81 | $16.26 | $15.62 | $16.16 | $14.87 | 15,974 |
| 2016-06-13 | $16.26 | $16.71 | $15.78 | $15.96 | $14.68 | 24,669 |
| 2016-06-10 | $16.66 | $16.90 | $16.24 | $16.40 | $15.09 | 25,205 |
| 2016-06-09 | $16.83 | $17.18 | $16.58 | $16.95 | $15.60 | 16,719 |
| 2016-06-08 | $17.33 | $17.43 | $16.72 | $17.05 | $15.69 | 27,797 |
| 2016-06-07 | $16.53 | $17.35 | $16.50 | $17.25 | $15.87 | 32,743 |
| 2016-06-06 | $15.90 | $16.70 | $15.88 | $16.51 | $15.19 | 53,679 |
| 2016-06-03 | $15.97 | $16.02 | $15.70 | $15.79 | $14.53 | 31,214 |
| 2016-06-02 | $16.04 | $16.05 | $15.92 | $15.99 | $14.71 | 24,097 |
| 2016-06-01 | $15.91 | $16.26 | $15.81 | $16.21 | $14.91 | 29,259 |
| 2016-05-31 | $15.98 | $16.33 | $15.98 | $16.08 | $14.79 | 24,687 |
| 2016-05-27 | $16.09 | $16.20 | $15.70 | $15.97 | $14.69 | 69,523 |
| 2016-05-26 | $16.23 | $16.45 | $16.08 | $16.13 | $14.84 | 32,968 |
| 2016-05-25 | $16.46 | $17.14 | $16.15 | $16.15 | $14.82 | 33,421 |
| 2016-05-24 | $16.05 | $16.51 | $15.79 | $16.39 | $15.04 | 32,154 |
| 2016-05-23 | $16.04 | $16.37 | $15.77 | $15.91 | $14.60 | 63,215 |
| 2016-05-20 | $16.17 | $16.26 | $15.79 | $16.16 | $14.83 | 23,116 |
| 2016-05-19 | $15.79 | $16.32 | $15.79 | $16.13 | $14.80 | 25,536 |
| 2016-05-18 | $16.10 | $16.44 | $15.76 | $15.89 | $14.58 | 32,154 |
| 2016-05-17 | $16.26 | $16.44 | $15.87 | $16.00 | $14.68 | 53,713 |
| 2016-05-16 | $16.89 | $17.01 | $16.08 | $16.20 | $14.87 | 72,138 |
| 2016-05-13 | $16.72 | $17.17 | $16.61 | $16.63 | $15.26 | 21,998 |
| 2016-05-12 | $17.20 | $17.35 | $16.80 | $16.90 | $15.51 | 16,345 |
| 2016-05-11 | $16.65 | $17.31 | $16.65 | $16.96 | $15.57 | 43,677 |
| 2016-05-10 | $16.82 | $17.01 | $16.56 | $16.75 | $15.37 | 20,197 |
| 2016-05-09 | $17.07 | $17.09 | $16.78 | $16.78 | $15.40 | 24,386 |
| 2016-05-06 | $17.25 | $17.88 | $17.00 | $17.15 | $15.74 | 28,678 |
| 2016-05-05 | $16.48 | $17.63 | $16.48 | $17.39 | $15.96 | 40,243 |
| 2016-05-04 | $16.67 | $16.80 | $16.11 | $16.23 | $14.90 | 60,838 |
| 2016-05-03 | $17.87 | $17.91 | $16.36 | $16.66 | $15.29 | 72,550 |
| 2016-05-02 | $18.88 | $18.88 | $18.01 | $18.07 | $16.58 | 31,124 |
| 2016-04-29 | $19.05 | $19.45 | $18.49 | $18.89 | $17.34 | 38,120 |
| 2016-04-28 | $18.91 | $19.47 | $18.72 | $18.86 | $17.31 | 20,349 |
| 2016-04-27 | $18.50 | $19.05 | $18.46 | $18.90 | $17.35 | 21,628 |
| 2016-04-26 | $17.52 | $18.54 | $17.52 | $18.51 | $16.99 | 27,041 |
| 2016-04-25 | $18.22 | $18.26 | $17.22 | $17.45 | $16.02 | 23,605 |
| 2016-04-22 | $17.65 | $18.24 | $17.65 | $18.21 | $16.71 | 39,518 |
| 2016-04-21 | $18.05 | $18.05 | $17.55 | $17.63 | $16.18 | 24,558 |
| 2016-04-20 | $17.82 | $18.36 | $17.80 | $18.04 | $16.56 | 19,421 |
| 2016-04-19 | $18.08 | $18.47 | $17.65 | $18.06 | $16.58 | 46,730 |
| 2016-04-18 | $16.95 | $18.14 | $16.77 | $17.96 | $16.48 | 22,708 |
| 2016-04-15 | $17.42 | $17.65 | $17.10 | $17.45 | $16.02 | 24,057 |
| 2016-04-14 | $17.67 | $17.67 | $17.26 | $17.48 | $16.04 | 25,419 |
| 2016-04-13 | $17.76 | $17.76 | $17.14 | $17.61 | $16.16 | 27,085 |
| 2016-04-12 | $17.02 | $17.97 | $16.91 | $17.75 | $16.29 | 92,164 |
| 2016-04-11 | $16.96 | $17.61 | $16.85 | $16.92 | $15.53 | 29,582 |
| 2016-04-08 | $16.83 | $17.17 | $16.76 | $17.12 | $15.71 | 24,188 |
| 2016-04-07 | $16.14 | $16.58 | $15.91 | $16.52 | $15.16 | 29,569 |
| 2016-04-06 | $16.21 | $16.69 | $15.98 | $16.29 | $14.95 | 44,471 |
| 2016-04-05 | $16.13 | $16.20 | $15.75 | $16.03 | $14.71 | 58,045 |
| 2016-04-04 | $16.76 | $16.93 | $16.03 | $16.05 | $14.73 | 28,308 |
| 2016-04-01 | $17.02 | $17.33 | $16.44 | $16.76 | $15.38 | 48,477 |
| 2016-03-31 | $17.20 | $17.69 | $17.08 | $17.31 | $15.89 | 28,115 |
| 2016-03-30 | $17.49 | $17.57 | $17.02 | $17.19 | $15.78 | 33,685 |
| 2016-03-29 | $16.97 | $17.67 | $16.43 | $17.34 | $15.91 | 102,808 |
| 2016-03-28 | $17.38 | $17.50 | $16.90 | $17.18 | $15.77 | 52,216 |
| 2016-03-24 | $16.78 | $17.43 | $16.78 | $17.38 | $15.95 | 17,604 |
| 2016-03-23 | $17.18 | $17.57 | $16.77 | $16.96 | $15.57 | 47,653 |
| 2016-03-22 | $17.34 | $17.57 | $17.20 | $17.23 | $15.81 | 28,317 |
| 2016-03-21 | $17.99 | $18.31 | $17.40 | $17.64 | $16.19 | 27,369 |
| 2016-03-18 | $18.79 | $18.89 | $17.94 | $18.15 | $16.66 | 93,045 |
| 2016-03-17 | $17.86 | $18.50 | $17.69 | $18.44 | $16.92 | 29,448 |
| 2016-03-16 | $17.38 | $17.94 | $17.16 | $17.75 | $16.29 | 44,886 |
| 2016-03-15 | $17.16 | $17.30 | $16.85 | $17.25 | $15.83 | 22,815 |
| 2016-03-14 | $17.31 | $17.75 | $17.08 | $17.51 | $16.07 | 36,636 |
| 2016-03-11 | $17.22 | $17.87 | $17.22 | $17.76 | $16.30 | 31,271 |
| 2016-03-10 | $17.50 | $17.56 | $16.65 | $16.92 | $15.53 | 26,700 |
| 2016-03-09 | $17.88 | $18.17 | $17.33 | $17.47 | $16.03 | 23,257 |
| 2016-03-08 | $18.02 | $18.09 | $17.54 | $17.56 | $16.12 | 48,011 |
| 2016-03-07 | $17.71 | $18.30 | $17.71 | $18.06 | $16.58 | 32,948 |
| 2016-03-04 | $17.10 | $18.29 | $17.10 | $17.59 | $16.14 | 51,557 |
| 2016-03-03 | $16.23 | $17.00 | $16.23 | $16.94 | $15.55 | 48,713 |
| 2016-03-02 | $15.57 | $16.34 | $15.53 | $16.34 | $15.00 | 27,708 |
| 2016-03-01 | $15.68 | $15.72 | $15.10 | $15.72 | $14.43 | 32,356 |
| 2016-02-29 | $15.46 | $15.68 | $15.21 | $15.54 | $14.26 | 80,220 |
| 2016-02-26 | $15.34 | $15.74 | $15.24 | $15.40 | $14.13 | 76,742 |
| 2016-02-25 | $15.02 | $15.52 | $14.45 | $15.24 | $13.99 | 41,423 |
| 2016-02-24 | $14.37 | $15.04 | $14.32 | $15.00 | $13.77 | 39,057 |
| 2016-02-23 | $14.92 | $14.92 | $14.40 | $14.55 | $13.35 | 77,866 |
| 2016-02-22 | $14.67 | $15.21 | $14.48 | $14.98 | $13.75 | 62,465 |
| 2016-02-19 | $14.31 | $14.47 | $14.05 | $14.39 | $13.21 | 46,172 |
| 2016-02-18 | $14.96 | $14.96 | $14.40 | $14.46 | $13.27 | 79,678 |
| 2016-02-17 | $14.72 | $15.08 | $14.24 | $14.94 | $13.71 | 74,028 |
| 2016-02-16 | $14.73 | $14.77 | $14.22 | $14.54 | $13.31 | 44,369 |
| 2016-02-12 | $13.93 | $14.62 | $13.77 | $14.57 | $13.34 | 60,641 |
| 2016-02-11 | $13.50 | $13.97 | $13.11 | $13.78 | $12.61 | 70,080 |
| 2016-02-10 | $13.80 | $13.92 | $13.50 | $13.56 | $12.41 | 24,891 |
| 2016-02-09 | $14.49 | $14.59 | $13.42 | $13.65 | $12.49 | 65,296 |
| 2016-02-08 | $13.81 | $14.80 | $13.60 | $14.70 | $13.46 | 41,823 |
| 2016-02-05 | $14.32 | $14.79 | $14.00 | $14.00 | $12.81 | 51,476 |
| 2016-02-04 | $14.66 | $15.26 | $14.17 | $14.70 | $13.46 | 51,666 |
| 2016-02-03 | $14.18 | $14.69 | $13.76 | $14.66 | $13.42 | 33,595 |
| 2016-02-02 | $13.69 | $14.44 | $13.50 | $13.98 | $12.80 | 85,417 |
| 2016-02-01 | $14.22 | $14.43 | $13.77 | $14.02 | $12.83 | 78,950 |
| 2016-01-29 | $13.76 | $14.69 | $13.76 | $14.43 | $13.21 | 46,943 |
| 2016-01-28 | $14.01 | $14.60 | $13.56 | $13.73 | $12.57 | 55,431 |
| 2016-01-27 | $13.27 | $14.02 | $13.08 | $13.31 | $12.18 | 41,240 |
| 2016-01-26 | $13.27 | $13.84 | $12.85 | $13.40 | $12.27 | 54,288 |
| 2016-01-25 | $13.71 | $14.39 | $12.94 | $12.95 | $11.85 | 58,325 |
| 2016-01-22 | $14.00 | $14.66 | $13.72 | $14.18 | $12.98 | 55,790 |
| 2016-01-21 | $12.56 | $13.73 | $12.47 | $13.43 | $12.29 | 63,140 |
| 2016-01-20 | $11.91 | $12.62 | $10.82 | $12.57 | $11.51 | 66,080 |
| 2016-01-19 | $13.20 | $13.20 | $11.95 | $12.12 | $11.09 | 62,556 |
| 2016-01-15 | $13.17 | $13.69 | $12.75 | $13.18 | $12.06 | 42,767 |
| 2016-01-14 | $13.73 | $14.34 | $13.36 | $13.80 | $12.63 | 82,220 |
| 2016-01-13 | $13.86 | $14.05 | $12.88 | $13.49 | $12.35 | 166,879 |
| 2016-01-12 | $14.58 | $14.70 | $13.30 | $13.76 | $12.60 | 92,363 |
| 2016-01-11 | $14.77 | $14.77 | $14.08 | $14.38 | $13.16 | 80,216 |
| 2016-01-08 | $14.68 | $14.92 | $14.39 | $14.66 | $13.42 | 74,266 |
| 2016-01-07 | $15.20 | $15.52 | $14.65 | $14.67 | $13.43 | 39,780 |
| 2016-01-06 | $16.08 | $16.09 | $15.41 | $15.54 | $14.22 | 75,083 |
| 2016-01-05 | $16.69 | $16.69 | $16.02 | $16.17 | $14.80 | 47,280 |
| 2016-01-04 | $16.19 | $16.91 | $15.59 | $16.74 | $15.32 | 82,611 |
| 2015-12-31 | $15.34 | $16.63 | $15.34 | $16.16 | $14.79 | 78,641 |
| 2015-12-30 | $15.34 | $15.63 | $15.01 | $15.42 | $14.11 | 65,487 |
| 2015-12-29 | $15.10 | $15.44 | $14.90 | $15.40 | $14.10 | 58,209 |
| 2015-12-28 | $14.59 | $14.93 | $14.54 | $14.75 | $13.50 | 52,690 |
| 2015-12-24 | $14.71 | $14.94 | $14.44 | $14.84 | $13.58 | 32,308 |
| 2015-12-23 | $13.95 | $14.88 | $13.95 | $14.81 | $13.56 | 48,532 |
| 2015-12-22 | $13.66 | $14.14 | $13.50 | $13.79 | $12.62 | 31,351 |
| 2015-12-21 | $13.84 | $14.20 | $13.18 | $13.66 | $12.50 | 71,893 |
| 2015-12-18 | $14.15 | $14.78 | $14.02 | $14.06 | $12.87 | 92,195 |
| 2015-12-17 | $14.66 | $14.88 | $14.27 | $14.31 | $13.10 | 84,738 |
| 2015-12-16 | $15.15 | $15.52 | $14.78 | $14.88 | $13.62 | 74,757 |
| 2015-12-15 | $15.41 | $15.77 | $15.20 | $15.36 | $14.06 | 45,211 |
| 2015-12-14 | $15.53 | $16.06 | $15.00 | $15.20 | $13.91 | 88,140 |
| 2015-12-11 | $16.10 | $16.60 | $15.45 | $15.67 | $14.34 | 84,227 |
| 2015-12-10 | $16.51 | $17.17 | $16.35 | $16.96 | $15.52 | 46,717 |
| 2015-12-09 | $17.10 | $17.43 | $16.47 | $16.57 | $15.17 | 38,754 |
| 2015-12-08 | $16.06 | $16.95 | $16.06 | $16.79 | $15.37 | 50,561 |
| 2015-12-07 | $17.33 | $17.40 | $16.34 | $16.42 | $15.03 | 117,371 |
| 2015-12-04 | $17.88 | $18.00 | $17.20 | $17.75 | $16.25 | 28,200 |
| 2015-12-03 | $18.23 | $18.92 | $17.74 | $17.99 | $16.47 | 31,536 |
| 2015-12-02 | $18.67 | $18.67 | $18.02 | $18.05 | $16.52 | 38,335 |
| 2015-12-01 | $19.03 | $19.15 | $18.53 | $18.75 | $17.16 | 35,301 |
| 2015-11-30 | $19.02 | $19.44 | $18.62 | $18.93 | $17.33 | 33,242 |
| 2015-11-27 | $18.68 | $18.90 | $18.62 | $18.85 | $17.25 | 11,823 |
| 2015-11-25 | $18.84 | $19.12 | $18.55 | $18.90 | $17.30 | 24,300 |
| 2015-11-24 | $18.45 | $19.22 | $18.45 | $18.99 | $17.38 | 44,534 |
| 2015-11-23 | $18.16 | $18.45 | $17.95 | $18.19 | $16.65 | 18,420 |
| 2015-11-20 | $18.43 | $18.65 | $18.12 | $18.31 | $16.76 | 47,112 |
| 2015-11-19 | $18.69 | $18.69 | $17.87 | $18.31 | $16.76 | 47,130 |
| 2015-11-18 | $18.14 | $18.95 | $17.93 | $18.88 | $17.24 | 51,678 |
| 2015-11-17 | $18.64 | $18.97 | $17.97 | $18.11 | $16.54 | 41,861 |
| 2015-11-16 | $18.01 | $18.95 | $17.83 | $18.78 | $17.15 | 37,800 |
| 2015-11-13 | $18.12 | $18.64 | $17.86 | $18.08 | $16.51 | 86,379 |
| 2015-11-12 | $18.63 | $19.05 | $18.30 | $18.34 | $16.75 | 45,379 |
| 2015-11-11 | $19.48 | $19.48 | $18.65 | $18.95 | $17.31 | 18,854 |
| 2015-11-10 | $19.26 | $19.75 | $19.02 | $19.43 | $17.75 | 39,487 |
| 2015-11-09 | $19.24 | $19.62 | $18.90 | $19.31 | $17.64 | 48,572 |
| 2015-11-06 | $19.27 | $19.87 | $18.87 | $19.23 | $17.56 | 52,547 |
| 2015-11-05 | $19.40 | $19.99 | $19.35 | $19.43 | $17.75 | 40,608 |
| 2015-11-04 | $18.86 | $19.76 | $18.80 | $19.52 | $17.83 | 60,299 |
| 2015-11-03 | $18.46 | $18.95 | $18.46 | $18.82 | $17.19 | 65,414 |
| 2015-11-02 | $18.23 | $18.70 | $18.08 | $18.47 | $16.87 | 35,727 |
| 2015-10-30 | $18.09 | $19.29 | $17.79 | $18.38 | $16.79 | 57,857 |
| 2015-10-29 | $17.74 | $18.10 | $17.63 | $18.07 | $16.50 | 50,929 |
| 2015-10-28 | $17.24 | $18.79 | $17.15 | $17.87 | $16.32 | 61,813 |
| 2015-10-27 | $17.02 | $17.36 | $16.58 | $17.30 | $15.80 | 51,620 |
| 2015-10-26 | $19.05 | $19.39 | $17.02 | $17.44 | $15.93 | 71,927 |
| 2015-10-23 | $19.28 | $19.85 | $19.00 | $19.35 | $17.67 | 46,228 |
| 2015-10-22 | $18.94 | $19.88 | $18.81 | $19.48 | $17.79 | 34,761 |
| 2015-10-21 | $19.34 | $19.45 | $18.88 | $18.90 | $17.26 | 32,988 |
| 2015-10-20 | $19.09 | $19.98 | $19.06 | $19.37 | $17.69 | 35,354 |
| 2015-10-19 | $19.48 | $19.64 | $19.02 | $19.18 | $17.52 | 26,883 |
| 2015-10-16 | $20.08 | $20.09 | $18.96 | $19.71 | $18.00 | 44,300 |
| 2015-10-15 | $19.06 | $20.20 | $18.88 | $19.97 | $18.24 | 62,211 |
| 2015-10-14 | $18.93 | $19.28 | $18.70 | $19.21 | $17.55 | 22,889 |
| 2015-10-13 | $18.79 | $19.40 | $18.70 | $18.87 | $17.23 | 43,834 |
| 2015-10-12 | $19.58 | $19.58 | $18.48 | $18.87 | $17.23 | 44,353 |
| 2015-10-09 | $19.41 | $19.73 | $19.19 | $19.51 | $17.82 | 41,542 |
| 2015-10-08 | $18.89 | $19.72 | $18.66 | $19.49 | $17.80 | 67,786 |
| 2015-10-07 | $18.70 | $19.43 | $18.37 | $19.11 | $17.45 | 66,561 |
| 2015-10-06 | $17.66 | $18.83 | $17.50 | $18.52 | $16.92 | 68,542 |
| 2015-10-05 | $17.35 | $17.90 | $16.92 | $17.68 | $16.15 | 108,433 |
| 2015-10-02 | $15.88 | $17.30 | $15.79 | $17.23 | $15.74 | 73,321 |
| 2015-10-01 | $16.28 | $16.68 | $15.79 | $16.05 | $14.66 | 49,264 |
| 2015-09-30 | $16.93 | $17.00 | $15.60 | $16.16 | $14.76 | 71,851 |
| 2015-09-29 | $16.39 | $16.91 | $16.26 | $16.86 | $15.40 | 36,082 |
| 2015-09-28 | $16.43 | $16.87 | $16.20 | $16.41 | $14.99 | 58,366 |
| 2015-09-25 | $17.63 | $17.63 | $16.25 | $16.54 | $15.11 | 53,947 |
| 2015-09-24 | $17.33 | $17.67 | $17.01 | $17.33 | $15.83 | 45,847 |
| 2015-09-23 | $17.84 | $17.84 | $17.24 | $17.42 | $15.91 | 52,644 |
| 2015-09-22 | $17.50 | $18.20 | $17.50 | $17.77 | $16.23 | 36,197 |
| 2015-09-21 | $17.76 | $17.85 | $17.51 | $17.72 | $16.18 | 34,352 |
| 2015-09-18 | $17.87 | $17.90 | $17.35 | $17.67 | $16.14 | 127,861 |
| 2015-09-17 | $18.22 | $18.73 | $18.03 | $18.07 | $16.50 | 116,748 |
| 2015-09-16 | $16.81 | $18.30 | $16.81 | $18.10 | $16.53 | 108,718 |
| 2015-09-15 | $16.03 | $16.99 | $16.03 | $16.79 | $15.34 | 143,670 |
| 2015-09-14 | $16.31 | $16.31 | $15.69 | $16.00 | $14.61 | 46,064 |
| 2015-09-11 | $16.60 | $16.60 | $16.00 | $16.30 | $14.89 | 46,632 |
| 2015-09-10 | $16.29 | $16.92 | $15.97 | $16.87 | $15.41 | 48,714 |
| 2015-09-09 | $17.23 | $17.36 | $16.23 | $16.30 | $14.89 | 75,729 |
| 2015-09-08 | $17.00 | $17.43 | $16.45 | $17.14 | $15.65 | 74,750 |
| 2015-09-04 | $16.24 | $16.91 | $16.10 | $16.77 | $15.32 | 55,347 |
| 2015-09-03 | $17.05 | $17.31 | $16.09 | $16.54 | $15.11 | 234,357 |
| 2015-09-02 | $16.75 | $17.16 | $16.03 | $17.03 | $15.55 | 81,067 |
| 2015-09-01 | $17.30 | $17.69 | $16.67 | $16.78 | $15.33 | 83,922 |
| 2015-08-31 | $17.07 | $17.83 | $16.68 | $17.56 | $16.04 | 97,585 |
| 2015-08-28 | $15.46 | $17.46 | $15.41 | $17.25 | $15.76 | 131,453 |
PHX Minerals Inc - Class A (PHX) News Headlines
.jpg)
Four takeaways from the special elections in Florida and Wisconsin
Republicans expanded their narrow House majority Tuesday with closer-than-expected wins in special elections in two ruby-red Florida congressional di…
cnn.com April 2, 2025Recent PHX Minerals Inc - Class A (PHX) News
Similar Companies to PHX Minerals Inc - Class A (PHX) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |