Portman Ridge Finance Corp (PTMN) Exchange: NASDAQ
Data as of May 2, 2025
$12.15 ($-0.05) -0.41%
Portman Ridge Finance Corp - Daily Information
Click for more stock information on Portman Ridge Finance Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.17 |
| Previous Close | $12.15 |
| High | $12.32 |
| Low | $12.01 |
| Adjusted Open | $12.17 |
| Previous Adjusted Close | $12.15 |
| Adjusted High | $12.32 |
| Adjusted Low | $12.01 |
About Portman Ridge Finance Corp (PTMN)
Portman Ridge Finance Corporation is a publicly traded, externally managed investment company that has elected to be regulated as a business development company under the Investment Company Act of 1940. PTMN’s middle market investment business originates, structures, finances and manages a portfolio of term loans, mezzanine investments and selected equity securities in middle market companies.
Invest in Portman Ridge Finance Corp (PTMN)
Historical Stock Data for Portman Ridge Finance Corp (PTMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $12.17 | $12.32 | $12.01 | $12.15 | $12.15 | 45,404 |
| 2025-04-30 | $12.13 | $12.28 | $11.94 | $12.20 | $12.20 | 34,641 |
| 2025-04-29 | $12.34 | $12.34 | $12.11 | $12.20 | $12.20 | 72,813 |
| 2025-04-28 | $12.20 | $12.36 | $12.17 | $12.28 | $12.28 | 67,867 |
| 2025-04-25 | $12.34 | $12.39 | $12.15 | $12.29 | $12.29 | 61,862 |
| 2025-04-24 | $12.15 | $12.40 | $12.15 | $12.31 | $12.31 | 93,610 |
| 2025-04-23 | $12.30 | $12.58 | $12.10 | $12.15 | $12.15 | 49,664 |
| 2025-04-22 | $12.18 | $12.33 | $12.05 | $12.25 | $12.25 | 66,831 |
| 2025-04-21 | $12.00 | $12.21 | $11.99 | $12.08 | $12.08 | 33,373 |
| 2025-04-17 | $11.86 | $12.19 | $11.86 | $12.03 | $12.03 | 70,998 |
| 2025-04-16 | $11.87 | $11.97 | $11.70 | $11.87 | $11.87 | 54,314 |
| 2025-04-15 | $11.66 | $11.98 | $11.66 | $11.86 | $11.86 | 52,346 |
| 2025-04-14 | $11.90 | $12.08 | $11.60 | $11.69 | $11.69 | 67,078 |
| 2025-04-11 | $11.97 | $12.11 | $11.74 | $11.82 | $11.82 | 43,063 |
| 2025-04-10 | $12.43 | $12.70 | $11.69 | $11.98 | $11.98 | 54,745 |
| 2025-04-09 | $11.85 | $12.90 | $11.61 | $12.70 | $12.70 | 147,049 |
| 2025-04-08 | $12.38 | $12.66 | $11.93 | $12.02 | $12.02 | 76,898 |
| 2025-04-07 | $12.73 | $13.00 | $12.12 | $12.12 | $12.12 | 102,776 |
| 2025-04-04 | $13.60 | $13.60 | $12.60 | $13.00 | $13.00 | 82,388 |
| 2025-04-03 | $13.95 | $14.02 | $13.59 | $13.65 | $13.65 | 43,509 |
| 2025-04-02 | $14.11 | $14.11 | $13.90 | $14.08 | $14.08 | 53,294 |
| 2025-04-01 | $14.36 | $14.36 | $14.00 | $14.11 | $14.11 | 88,661 |
| 2025-03-31 | $14.47 | $14.49 | $14.15 | $14.35 | $14.35 | 88,175 |
| 2025-03-28 | $14.50 | $14.73 | $14.34 | $14.37 | $14.37 | 55,253 |
| 2025-03-27 | $14.74 | $14.78 | $14.30 | $14.45 | $14.45 | 73,539 |
| 2025-03-26 | $14.74 | $14.87 | $14.71 | $14.78 | $14.78 | 27,441 |
| 2025-03-25 | $14.89 | $15.00 | $14.71 | $14.78 | $14.78 | 73,053 |
| 2025-03-24 | $15.00 | $15.06 | $14.70 | $14.78 | $14.78 | 72,744 |
| 2025-03-21 | $15.69 | $15.69 | $15.28 | $15.31 | $14.77 | 63,689 |
| 2025-03-20 | $15.45 | $15.68 | $15.42 | $15.68 | $15.13 | 52,197 |
| 2025-03-19 | $15.45 | $15.77 | $15.42 | $15.50 | $14.95 | 39,970 |
| 2025-03-18 | $15.30 | $15.46 | $15.21 | $15.45 | $14.91 | 56,266 |
| 2025-03-17 | $15.85 | $16.04 | $15.34 | $15.45 | $14.91 | 98,321 |
| 2025-03-14 | $16.29 | $16.42 | $15.16 | $15.79 | $15.23 | 128,767 |
| 2025-03-13 | $16.85 | $16.91 | $16.44 | $16.44 | $15.86 | 56,906 |
| 2025-03-12 | $16.76 | $16.96 | $16.66 | $16.85 | $16.26 | 21,494 |
| 2025-03-11 | $16.93 | $17.07 | $16.74 | $16.75 | $16.16 | 28,366 |
| 2025-03-10 | $16.90 | $17.08 | $16.90 | $16.93 | $16.33 | 16,872 |
| 2025-03-07 | $16.99 | $17.07 | $16.85 | $17.01 | $17.01 | 24,014 |
| 2025-03-06 | $16.95 | $17.00 | $16.80 | $17.00 | $17.00 | 14,046 |
| 2025-03-05 | $16.88 | $17.08 | $16.76 | $17.06 | $17.06 | 26,677 |
| 2025-03-04 | $17.19 | $17.24 | $16.58 | $16.60 | $16.60 | 97,825 |
| 2025-03-03 | $17.45 | $17.50 | $17.19 | $17.25 | $17.25 | 34,658 |
| 2025-02-28 | $17.30 | $17.46 | $17.19 | $17.45 | $17.45 | 33,482 |
| 2025-02-27 | $17.20 | $17.39 | $17.20 | $17.37 | $17.37 | 12,559 |
| 2025-02-26 | $17.27 | $17.45 | $17.18 | $17.19 | $17.19 | 31,143 |
| 2025-02-25 | $17.45 | $17.46 | $17.20 | $17.29 | $17.29 | 22,215 |
| 2025-02-24 | $17.35 | $17.40 | $17.27 | $17.40 | $17.40 | 28,189 |
| 2025-02-21 | $17.48 | $17.51 | $17.22 | $17.40 | $17.40 | 73,800 |
| 2025-02-20 | $17.35 | $17.44 | $17.25 | $17.38 | $17.38 | 51,926 |
| 2025-02-19 | $17.32 | $17.40 | $17.21 | $17.40 | $17.40 | 38,834 |
| 2025-02-18 | $17.40 | $17.41 | $17.20 | $17.33 | $17.33 | 38,116 |
| 2025-02-14 | $17.33 | $17.39 | $17.23 | $17.31 | $17.31 | 25,961 |
| 2025-02-13 | $17.20 | $17.40 | $17.15 | $17.28 | $17.28 | 54,353 |
| 2025-02-12 | $17.16 | $17.34 | $17.16 | $17.20 | $17.20 | 12,839 |
| 2025-02-11 | $17.38 | $17.50 | $17.16 | $17.30 | $17.30 | 44,758 |
| 2025-02-10 | $17.06 | $17.35 | $17.06 | $17.23 | $17.23 | 27,654 |
| 2025-02-07 | $17.00 | $17.23 | $17.00 | $17.20 | $17.20 | 32,865 |
| 2025-02-06 | $17.20 | $17.20 | $16.94 | $17.05 | $17.05 | 29,812 |
| 2025-02-05 | $16.92 | $17.04 | $16.90 | $17.01 | $17.01 | 26,833 |
| 2025-02-04 | $17.10 | $17.20 | $16.95 | $17.04 | $17.04 | 36,591 |
| 2025-02-03 | $17.00 | $17.12 | $16.82 | $16.95 | $16.95 | 38,976 |
| 2025-01-31 | $17.07 | $17.17 | $16.81 | $17.02 | $17.02 | 36,542 |
| 2025-01-30 | $16.47 | $17.15 | $16.37 | $17.15 | $17.15 | 61,888 |
| 2025-01-29 | $16.74 | $16.80 | $16.47 | $16.49 | $16.49 | 17,275 |
| 2025-01-28 | $16.69 | $16.78 | $16.64 | $16.69 | $16.69 | 30,614 |
| 2025-01-27 | $16.68 | $16.80 | $16.47 | $16.69 | $16.69 | 46,999 |
| 2025-01-24 | $16.63 | $16.85 | $16.57 | $16.68 | $16.68 | 26,662 |
| 2025-01-23 | $16.80 | $16.85 | $16.61 | $16.75 | $16.75 | 29,029 |
| 2025-01-22 | $16.63 | $16.88 | $16.53 | $16.76 | $16.76 | 23,942 |
| 2025-01-21 | $16.31 | $16.64 | $16.31 | $16.60 | $16.60 | 35,928 |
| 2025-01-17 | $16.25 | $16.44 | $16.20 | $16.42 | $16.42 | 55,558 |
| 2025-01-16 | $16.13 | $16.28 | $16.13 | $16.15 | $16.15 | 26,117 |
| 2025-01-15 | $16.25 | $16.35 | $16.13 | $16.20 | $16.20 | 31,547 |
| 2025-01-14 | $16.22 | $16.35 | $16.10 | $16.30 | $16.30 | 26,820 |
| 2025-01-13 | $16.11 | $16.28 | $16.10 | $16.17 | $16.17 | 28,350 |
| 2025-01-10 | $16.38 | $16.38 | $16.05 | $16.10 | $16.10 | 52,314 |
| 2025-01-08 | $16.21 | $16.37 | $16.14 | $16.37 | $16.37 | 26,344 |
| 2025-01-07 | $16.31 | $16.48 | $16.21 | $16.22 | $16.22 | 31,387 |
| 2025-01-06 | $16.38 | $16.49 | $16.30 | $16.35 | $16.35 | 28,721 |
| 2025-01-03 | $16.47 | $16.48 | $16.35 | $16.40 | $16.40 | 15,892 |
| 2025-01-02 | $16.46 | $16.47 | $16.35 | $16.40 | $16.40 | 20,943 |
| 2024-12-31 | $16.21 | $16.46 | $16.16 | $16.34 | $16.34 | 34,195 |
| 2024-12-30 | $16.35 | $16.42 | $15.94 | $16.28 | $16.28 | 66,756 |
| 2024-12-27 | $16.51 | $16.51 | $16.25 | $16.43 | $16.43 | 38,121 |
| 2024-12-26 | $16.35 | $16.53 | $16.31 | $16.32 | $16.32 | 57,056 |
| 2024-12-24 | $16.39 | $16.40 | $16.12 | $16.39 | $16.39 | 44,042 |
| 2024-12-23 | $16.30 | $16.44 | $16.25 | $16.40 | $16.40 | 27,419 |
| 2024-12-20 | $16.30 | $16.55 | $16.30 | $16.35 | $16.35 | 43,528 |
| 2024-12-19 | $16.31 | $16.49 | $16.30 | $16.35 | $16.35 | 33,361 |
| 2024-12-18 | $16.54 | $16.61 | $16.21 | $16.30 | $16.30 | 69,217 |
| 2024-12-17 | $16.50 | $16.57 | $16.34 | $16.51 | $16.51 | 79,900 |
| 2024-12-16 | $16.70 | $16.75 | $16.40 | $16.61 | $16.61 | 124,426 |
| 2024-12-13 | $16.80 | $16.88 | $16.70 | $16.73 | $16.73 | 15,720 |
| 2024-12-12 | $16.82 | $16.95 | $16.73 | $16.86 | $16.86 | 74,677 |
| 2024-12-11 | $16.66 | $16.86 | $16.63 | $16.75 | $16.75 | 28,409 |
| 2024-12-10 | $16.75 | $16.84 | $16.63 | $16.70 | $16.70 | 52,899 |
| 2024-12-09 | $16.61 | $16.84 | $16.57 | $16.76 | $16.76 | 52,489 |
| 2024-12-06 | $16.62 | $16.67 | $16.53 | $16.60 | $16.60 | 46,495 |
| 2024-12-05 | $16.52 | $16.69 | $16.50 | $16.64 | $16.64 | 72,073 |
| 2024-12-04 | $16.61 | $16.80 | $16.51 | $16.66 | $16.66 | 115,061 |
| 2024-12-03 | $16.78 | $16.80 | $16.58 | $16.71 | $16.71 | 83,364 |
| 2024-12-02 | $17.00 | $17.04 | $16.80 | $16.80 | $16.80 | 69,242 |
| 2024-11-29 | $17.22 | $17.23 | $16.95 | $17.12 | $17.12 | 69,226 |
| 2024-11-27 | $16.90 | $17.20 | $16.89 | $17.05 | $17.05 | 81,674 |
| 2024-11-26 | $16.73 | $16.90 | $16.65 | $16.90 | $16.90 | 59,610 |
| 2024-11-25 | $16.68 | $16.99 | $16.68 | $16.89 | $16.89 | 91,328 |
| 2024-11-22 | $17.00 | $17.15 | $16.63 | $16.90 | $16.90 | 126,299 |
| 2024-11-21 | $16.97 | $17.19 | $16.95 | $17.03 | $17.03 | 39,596 |
| 2024-11-20 | $17.20 | $17.23 | $16.92 | $16.97 | $16.97 | 77,982 |
| 2024-11-19 | $17.30 | $17.44 | $17.11 | $17.33 | $17.33 | 127,570 |
| 2024-11-18 | $18.09 | $18.20 | $17.90 | $18.01 | $17.32 | 148,346 |
| 2024-11-15 | $17.82 | $18.30 | $17.82 | $17.90 | $17.90 | 175,341 |
| 2024-11-14 | $18.00 | $18.02 | $17.73 | $17.75 | $17.75 | 71,529 |
| 2024-11-13 | $18.00 | $18.06 | $17.88 | $17.90 | $17.90 | 42,302 |
| 2024-11-12 | $18.00 | $18.05 | $17.85 | $17.96 | $17.96 | 49,405 |
| 2024-11-11 | $17.95 | $18.07 | $17.79 | $17.79 | $17.79 | 59,960 |
| 2024-11-08 | $18.30 | $18.45 | $17.88 | $17.90 | $17.90 | 143,808 |
| 2024-11-07 | $18.63 | $18.80 | $18.41 | $18.45 | $18.45 | 39,994 |
| 2024-11-06 | $18.70 | $18.92 | $18.50 | $18.54 | $18.54 | 65,701 |
| 2024-11-05 | $18.41 | $18.62 | $18.41 | $18.61 | $18.61 | 29,502 |
| 2024-11-04 | $18.62 | $18.63 | $18.41 | $18.46 | $18.46 | 22,817 |
| 2024-11-01 | $18.73 | $18.80 | $18.40 | $18.52 | $18.52 | 45,927 |
| 2024-10-31 | $18.31 | $18.74 | $18.31 | $18.70 | $18.70 | 43,794 |
| 2024-10-30 | $18.49 | $18.55 | $18.35 | $18.40 | $18.40 | 39,498 |
| 2024-10-29 | $18.35 | $18.55 | $18.32 | $18.54 | $18.54 | 14,722 |
| 2024-10-28 | $18.36 | $18.51 | $18.30 | $18.34 | $18.34 | 21,352 |
| 2024-10-25 | $18.36 | $18.54 | $18.35 | $18.35 | $18.35 | 15,120 |
| 2024-10-24 | $18.47 | $18.50 | $18.35 | $18.38 | $18.38 | 19,538 |
| 2024-10-23 | $18.50 | $18.53 | $18.40 | $18.40 | $18.40 | 14,271 |
| 2024-10-22 | $18.50 | $18.53 | $18.39 | $18.52 | $18.52 | 23,900 |
| 2024-10-21 | $18.50 | $18.50 | $18.34 | $18.49 | $18.49 | 26,247 |
| 2024-10-18 | $18.31 | $18.46 | $18.26 | $18.35 | $18.35 | 20,430 |
| 2024-10-17 | $18.41 | $18.47 | $18.31 | $18.34 | $18.34 | 33,448 |
| 2024-10-16 | $18.07 | $18.42 | $18.07 | $18.38 | $18.38 | 28,412 |
| 2024-10-15 | $18.22 | $18.26 | $17.88 | $18.05 | $18.05 | 113,821 |
| 2024-10-14 | $18.20 | $18.29 | $18.18 | $18.27 | $18.27 | 20,944 |
| 2024-10-11 | $18.33 | $18.43 | $18.20 | $18.25 | $18.25 | 33,854 |
| 2024-10-10 | $18.22 | $18.30 | $18.15 | $18.21 | $18.21 | 14,690 |
| 2024-10-09 | $18.32 | $18.43 | $18.25 | $18.28 | $18.28 | 23,119 |
| 2024-10-08 | $18.39 | $18.39 | $18.20 | $18.27 | $18.27 | 17,430 |
| 2024-10-07 | $18.32 | $18.40 | $18.10 | $18.34 | $18.34 | 59,615 |
| 2024-10-04 | $18.50 | $18.54 | $18.28 | $18.35 | $18.35 | 60,371 |
| 2024-10-03 | $18.35 | $18.50 | $18.25 | $18.38 | $18.38 | 37,567 |
| 2024-10-02 | $18.33 | $18.38 | $18.29 | $18.32 | $18.32 | 18,275 |
| 2024-10-01 | $18.59 | $18.59 | $18.22 | $18.31 | $18.31 | 41,565 |
| 2024-09-30 | $18.25 | $18.57 | $18.15 | $18.55 | $18.55 | 65,883 |
| 2024-09-27 | $18.16 | $18.36 | $18.10 | $18.17 | $18.17 | 39,741 |
| 2024-09-26 | $18.28 | $18.32 | $18.14 | $18.16 | $18.16 | 27,287 |
| 2024-09-25 | $18.49 | $18.49 | $18.16 | $18.19 | $18.19 | 32,942 |
| 2024-09-24 | $18.37 | $18.50 | $18.33 | $18.35 | $18.35 | 17,363 |
| 2024-09-23 | $18.30 | $18.49 | $18.28 | $18.31 | $18.31 | 20,218 |
| 2024-09-20 | $18.43 | $18.57 | $18.29 | $18.30 | $18.30 | 54,300 |
| 2024-09-19 | $18.48 | $18.64 | $18.37 | $18.50 | $18.50 | 43,449 |
| 2024-09-18 | $18.51 | $18.58 | $18.38 | $18.40 | $18.40 | 21,763 |
| 2024-09-17 | $18.40 | $18.54 | $18.36 | $18.46 | $18.46 | 31,585 |
| 2024-09-16 | $18.34 | $18.55 | $18.28 | $18.47 | $18.47 | 37,934 |
| 2024-09-13 | $18.09 | $18.39 | $18.09 | $18.23 | $18.23 | 40,122 |
| 2024-09-12 | $18.21 | $18.36 | $18.15 | $18.15 | $18.15 | 35,408 |
| 2024-09-11 | $18.13 | $18.28 | $18.09 | $18.18 | $18.18 | 25,851 |
| 2024-09-10 | $18.31 | $18.45 | $18.02 | $18.21 | $18.21 | 42,946 |
| 2024-09-09 | $18.43 | $18.55 | $18.32 | $18.33 | $18.33 | 54,776 |
| 2024-09-06 | $18.53 | $18.55 | $18.43 | $18.47 | $18.47 | 31,560 |
| 2024-09-05 | $18.47 | $18.65 | $18.43 | $18.51 | $18.51 | 21,654 |
| 2024-09-04 | $18.35 | $18.69 | $18.35 | $18.49 | $18.49 | 25,914 |
| 2024-09-03 | $18.59 | $18.69 | $18.43 | $18.46 | $18.46 | 41,479 |
| 2024-08-30 | $18.57 | $18.77 | $18.50 | $18.67 | $18.67 | 51,700 |
| 2024-08-29 | $18.50 | $18.67 | $18.45 | $18.49 | $18.49 | 59,515 |
| 2024-08-28 | $18.61 | $18.61 | $18.33 | $18.45 | $18.45 | 47,477 |
| 2024-08-27 | $18.65 | $18.65 | $18.50 | $18.57 | $18.57 | 42,387 |
| 2024-08-26 | $18.65 | $18.73 | $18.53 | $18.58 | $18.58 | 54,338 |
| 2024-08-23 | $18.71 | $18.76 | $18.65 | $18.69 | $18.69 | 79,917 |
| 2024-08-22 | $18.89 | $18.99 | $18.70 | $18.73 | $18.73 | 83,682 |
| 2024-08-21 | $19.68 | $19.69 | $19.46 | $19.58 | $18.88 | 126,111 |
| 2024-08-20 | $19.74 | $19.77 | $19.44 | $19.50 | $18.81 | 94,288 |
| 2024-08-19 | $19.20 | $19.86 | $19.19 | $19.64 | $18.94 | 82,708 |
| 2024-08-16 | $19.16 | $19.42 | $19.04 | $19.14 | $18.46 | 73,302 |
| 2024-08-15 | $19.07 | $19.63 | $18.94 | $19.15 | $18.47 | 82,831 |
| 2024-08-14 | $18.76 | $19.13 | $18.74 | $18.77 | $18.10 | 47,531 |
| 2024-08-13 | $18.77 | $19.05 | $18.71 | $18.75 | $18.08 | 45,505 |
| 2024-08-12 | $18.65 | $18.81 | $18.47 | $18.72 | $18.05 | 49,992 |
| 2024-08-09 | $18.72 | $18.84 | $18.60 | $18.65 | $17.99 | 77,732 |
| 2024-08-08 | $19.30 | $19.30 | $18.93 | $19.11 | $18.43 | 22,703 |
| 2024-08-07 | $19.02 | $19.34 | $19.00 | $19.12 | $18.44 | 40,671 |
| 2024-08-06 | $18.78 | $18.99 | $18.76 | $18.90 | $18.23 | 40,404 |
| 2024-08-05 | $19.25 | $19.25 | $18.27 | $18.49 | $17.83 | 68,303 |
| 2024-08-02 | $19.73 | $19.81 | $19.30 | $19.40 | $18.71 | 62,838 |
| 2024-08-01 | $19.83 | $19.83 | $19.65 | $19.66 | $18.96 | 21,221 |
| 2024-07-31 | $19.90 | $19.95 | $19.70 | $19.86 | $19.15 | 56,122 |
| 2024-07-30 | $19.78 | $19.90 | $19.65 | $19.79 | $19.09 | 30,848 |
| 2024-07-29 | $19.75 | $19.87 | $19.70 | $19.82 | $19.12 | 26,851 |
| 2024-07-26 | $19.79 | $19.83 | $19.69 | $19.77 | $19.77 | 20,253 |
| 2024-07-25 | $19.69 | $19.85 | $19.61 | $19.65 | $19.65 | 42,769 |
| 2024-07-24 | $19.75 | $19.76 | $19.50 | $19.62 | $19.62 | 21,750 |
| 2024-07-23 | $19.51 | $19.78 | $19.51 | $19.75 | $19.75 | 11,198 |
| 2024-07-22 | $19.54 | $19.71 | $19.54 | $19.59 | $19.59 | 16,798 |
| 2024-07-19 | $19.66 | $19.66 | $19.50 | $19.50 | $19.50 | 13,118 |
| 2024-07-18 | $19.85 | $19.89 | $19.67 | $19.67 | $19.67 | 27,043 |
| 2024-07-17 | $19.74 | $19.90 | $19.74 | $19.86 | $19.86 | 22,404 |
| 2024-07-16 | $19.58 | $19.93 | $19.52 | $19.67 | $19.67 | 54,342 |
| 2024-07-15 | $19.50 | $19.81 | $19.50 | $19.59 | $19.59 | 62,509 |
| 2024-07-12 | $19.69 | $19.84 | $19.48 | $19.50 | $19.50 | 40,848 |
| 2024-07-11 | $19.66 | $19.87 | $19.56 | $19.60 | $19.60 | 25,495 |
| 2024-07-10 | $19.55 | $19.66 | $19.50 | $19.55 | $19.55 | 13,372 |
| 2024-07-09 | $19.41 | $19.61 | $19.41 | $19.54 | $19.54 | 13,099 |
| 2024-07-08 | $19.74 | $19.84 | $19.38 | $19.45 | $19.45 | 54,449 |
| 2024-07-05 | $19.75 | $19.88 | $19.51 | $19.60 | $19.60 | 30,004 |
| 2024-07-03 | $19.30 | $19.90 | $19.30 | $19.64 | $19.64 | 21,271 |
| 2024-07-02 | $19.40 | $19.62 | $19.30 | $19.31 | $19.31 | 34,348 |
| 2024-07-01 | $19.59 | $19.62 | $19.27 | $19.41 | $19.41 | 24,401 |
| 2024-06-28 | $19.30 | $19.70 | $19.26 | $19.62 | $19.62 | 38,905 |
| 2024-06-27 | $19.29 | $19.45 | $19.17 | $19.29 | $19.29 | 96,065 |
| 2024-06-26 | $19.19 | $19.25 | $19.13 | $19.24 | $19.24 | 22,287 |
| 2024-06-25 | $19.26 | $19.30 | $19.13 | $19.15 | $19.15 | 20,637 |
| 2024-06-24 | $19.13 | $19.28 | $19.11 | $19.14 | $19.14 | 15,397 |
| 2024-06-21 | $19.32 | $19.51 | $19.06 | $19.14 | $19.14 | 53,291 |
| 2024-06-20 | $19.41 | $19.44 | $19.30 | $19.41 | $19.41 | 16,733 |
| 2024-06-18 | $19.30 | $19.50 | $19.26 | $19.33 | $19.33 | 37,616 |
| 2024-06-17 | $19.34 | $19.44 | $19.25 | $19.33 | $19.33 | 48,782 |
| 2024-06-14 | $19.40 | $19.40 | $19.27 | $19.27 | $19.27 | 28,697 |
| 2024-06-13 | $19.37 | $19.52 | $19.30 | $19.34 | $19.34 | 34,655 |
| 2024-06-12 | $19.40 | $19.45 | $19.30 | $19.34 | $19.34 | 51,736 |
| 2024-06-11 | $19.45 | $19.54 | $19.35 | $19.37 | $19.37 | 17,780 |
| 2024-06-10 | $19.50 | $19.59 | $19.40 | $19.41 | $19.41 | 11,157 |
| 2024-06-07 | $19.56 | $19.68 | $19.46 | $19.50 | $19.50 | 25,619 |
| 2024-06-06 | $19.50 | $19.80 | $19.50 | $19.59 | $19.59 | 10,781 |
| 2024-06-05 | $19.64 | $19.75 | $19.32 | $19.50 | $19.50 | 24,406 |
| 2024-06-04 | $19.45 | $19.61 | $19.17 | $19.57 | $19.57 | 30,137 |
| 2024-06-03 | $19.78 | $20.08 | $19.31 | $19.31 | $19.31 | 33,797 |
| 2024-05-31 | $19.97 | $20.10 | $19.58 | $19.89 | $19.89 | 44,860 |
| 2024-05-30 | $19.56 | $19.96 | $19.38 | $19.83 | $19.83 | 37,199 |
| 2024-05-29 | $19.69 | $19.69 | $19.34 | $19.40 | $19.40 | 19,306 |
| 2024-05-28 | $19.77 | $19.85 | $19.50 | $19.63 | $19.63 | 23,186 |
| 2024-05-24 | $19.62 | $19.75 | $19.50 | $19.67 | $19.67 | 16,425 |
| 2024-05-23 | $19.39 | $19.67 | $19.35 | $19.52 | $19.52 | 18,501 |
| 2024-05-22 | $19.50 | $19.60 | $19.31 | $19.39 | $19.39 | 34,459 |
| 2024-05-21 | $19.67 | $19.85 | $19.46 | $19.52 | $19.52 | 39,340 |
| 2024-05-20 | $20.00 | $20.01 | $19.62 | $19.68 | $19.68 | 88,332 |
| 2024-05-17 | $20.32 | $20.84 | $20.32 | $20.49 | $19.80 | 123,850 |
| 2024-05-16 | $20.15 | $20.44 | $20.15 | $20.31 | $19.62 | 89,213 |
| 2024-05-15 | $20.05 | $20.18 | $19.99 | $20.07 | $19.39 | 68,820 |
| 2024-05-14 | $19.82 | $20.07 | $19.82 | $19.92 | $19.25 | 43,145 |
| 2024-05-13 | $19.95 | $20.00 | $19.77 | $19.84 | $19.17 | 36,310 |
| 2024-05-10 | $19.83 | $19.95 | $19.72 | $19.90 | $19.90 | 28,120 |
| 2024-05-09 | $19.36 | $19.87 | $19.36 | $19.83 | $19.83 | 21,870 |
| 2024-05-08 | $19.58 | $19.68 | $19.40 | $19.43 | $19.43 | 36,295 |
| 2024-05-07 | $19.68 | $19.89 | $19.41 | $19.51 | $19.51 | 29,494 |
| 2024-05-06 | $19.45 | $19.83 | $19.41 | $19.72 | $19.72 | 53,741 |
| 2024-05-03 | $19.22 | $19.53 | $19.22 | $19.32 | $19.32 | 20,015 |
| 2024-05-02 | $19.13 | $19.42 | $19.13 | $19.15 | $19.15 | 10,198 |
| 2024-05-01 | $19.47 | $19.69 | $19.06 | $19.08 | $19.08 | 21,750 |
| 2024-04-30 | $19.65 | $19.89 | $19.22 | $19.55 | $19.55 | 27,243 |
| 2024-04-29 | $19.49 | $19.77 | $19.44 | $19.74 | $19.74 | 30,340 |
| 2024-04-26 | $19.40 | $19.65 | $19.38 | $19.55 | $19.55 | 21,647 |
| 2024-04-25 | $19.55 | $19.60 | $19.39 | $19.39 | $19.39 | 9,939 |
| 2024-04-24 | $19.44 | $19.60 | $19.38 | $19.55 | $19.55 | 43,770 |
| 2024-04-23 | $19.45 | $19.45 | $19.20 | $19.41 | $19.41 | 10,601 |
| 2024-04-22 | $19.16 | $19.39 | $19.16 | $19.38 | $19.38 | 15,390 |
| 2024-04-19 | $19.02 | $19.30 | $19.02 | $19.18 | $19.18 | 14,282 |
| 2024-04-18 | $19.10 | $19.14 | $18.83 | $18.97 | $18.97 | 24,146 |
| 2024-04-17 | $19.07 | $19.18 | $18.94 | $19.09 | $19.09 | 9,134 |
| 2024-04-16 | $19.00 | $19.08 | $18.96 | $18.98 | $18.98 | 15,894 |
| 2024-04-15 | $19.33 | $19.35 | $18.92 | $18.99 | $18.99 | 34,287 |
| 2024-04-12 | $19.28 | $19.34 | $19.15 | $19.29 | $19.29 | 21,191 |
| 2024-04-11 | $19.25 | $19.40 | $19.13 | $19.25 | $19.25 | 40,668 |
| 2024-04-10 | $19.07 | $19.40 | $19.06 | $19.24 | $19.24 | 37,376 |
| 2024-04-09 | $19.19 | $19.40 | $18.97 | $19.19 | $19.19 | 80,025 |
| 2024-04-08 | $19.16 | $19.39 | $19.16 | $19.23 | $19.23 | 26,189 |
| 2024-04-05 | $19.15 | $19.39 | $19.03 | $19.16 | $19.16 | 126,802 |
| 2024-04-04 | $19.17 | $19.38 | $19.14 | $19.18 | $19.18 | 21,948 |
| 2024-04-03 | $19.27 | $19.36 | $19.01 | $19.15 | $19.15 | 46,715 |
| 2024-04-02 | $19.16 | $19.24 | $18.88 | $19.12 | $19.12 | 54,230 |
| 2024-04-01 | $18.82 | $19.08 | $18.62 | $18.99 | $18.99 | 53,538 |
| 2024-03-28 | $18.68 | $18.99 | $18.68 | $18.98 | $18.98 | 57,972 |
| 2024-03-27 | $18.63 | $18.70 | $18.50 | $18.70 | $18.70 | 19,036 |
| 2024-03-26 | $18.80 | $18.80 | $18.40 | $18.63 | $18.63 | 31,129 |
| 2024-03-25 | $18.64 | $18.90 | $18.60 | $18.70 | $18.70 | 30,963 |
| 2024-03-22 | $18.68 | $18.99 | $18.50 | $18.68 | $18.68 | 450,232 |
| 2024-03-21 | $19.44 | $19.65 | $19.35 | $19.50 | $18.81 | 139,873 |
| 2024-03-20 | $19.20 | $19.46 | $19.20 | $19.34 | $18.65 | 83,652 |
| 2024-03-19 | $19.20 | $19.43 | $19.18 | $19.20 | $18.52 | 39,315 |
| 2024-03-18 | $19.28 | $19.33 | $19.12 | $19.17 | $18.49 | 73,805 |
| 2024-03-15 | $18.80 | $19.24 | $18.80 | $19.10 | $18.42 | 117,640 |
| 2024-03-14 | $19.45 | $19.63 | $18.45 | $18.65 | $17.99 | 79,603 |
| 2024-03-13 | $19.13 | $19.13 | $18.90 | $18.93 | $18.25 | 22,759 |
| 2024-03-12 | $19.10 | $19.22 | $18.86 | $18.90 | $18.23 | 14,013 |
| 2024-03-11 | $19.00 | $19.19 | $18.98 | $19.03 | $18.35 | 20,139 |
| 2024-03-08 | $19.00 | $19.22 | $18.91 | $19.05 | $19.05 | 23,616 |
| 2024-03-07 | $18.86 | $19.00 | $18.77 | $18.89 | $18.89 | 19,821 |
| 2024-03-06 | $18.50 | $18.87 | $18.50 | $18.70 | $18.70 | 31,395 |
| 2024-03-05 | $18.55 | $18.59 | $18.37 | $18.50 | $18.50 | 14,665 |
| 2024-03-04 | $18.57 | $18.61 | $18.35 | $18.54 | $18.54 | 41,855 |
| 2024-03-01 | $18.40 | $18.59 | $18.40 | $18.48 | $18.48 | 10,188 |
| 2024-02-29 | $18.60 | $18.76 | $18.38 | $18.38 | $18.38 | 28,013 |
| 2024-02-28 | $18.55 | $18.60 | $18.34 | $18.45 | $18.45 | 15,905 |
| 2024-02-27 | $18.54 | $18.74 | $18.33 | $18.43 | $18.43 | 28,237 |
| 2024-02-26 | $18.47 | $18.67 | $18.33 | $18.44 | $18.44 | 19,381 |
| 2024-02-23 | $18.54 | $18.80 | $18.37 | $18.39 | $18.39 | 15,825 |
| 2024-02-22 | $18.52 | $18.55 | $18.39 | $18.39 | $18.39 | 12,301 |
| 2024-02-21 | $18.60 | $18.60 | $18.43 | $18.43 | $18.43 | 28,771 |
| 2024-02-20 | $18.61 | $18.89 | $18.48 | $18.75 | $18.75 | 15,001 |
| 2024-02-16 | $18.70 | $18.75 | $18.48 | $18.48 | $18.48 | 14,412 |
| 2024-02-15 | $18.33 | $18.75 | $18.33 | $18.61 | $18.61 | 20,273 |
| 2024-02-14 | $18.35 | $18.66 | $18.35 | $18.46 | $18.46 | 11,939 |
| 2024-02-13 | $18.71 | $18.84 | $18.35 | $18.46 | $18.46 | 19,539 |
| 2024-02-12 | $18.87 | $19.00 | $18.60 | $18.90 | $18.90 | 62,632 |
| 2024-02-09 | $18.69 | $19.37 | $18.61 | $18.83 | $18.83 | 11,693 |
| 2024-02-08 | $18.42 | $18.84 | $18.42 | $18.57 | $18.57 | 31,230 |
| 2024-02-07 | $18.71 | $18.71 | $18.45 | $18.46 | $18.46 | 29,684 |
| 2024-02-06 | $18.99 | $19.08 | $18.62 | $18.71 | $18.71 | 20,034 |
| 2024-02-05 | $19.07 | $19.21 | $18.81 | $18.81 | $18.81 | 24,082 |
| 2024-02-02 | $18.92 | $19.28 | $18.92 | $19.05 | $19.05 | 24,194 |
| 2024-02-01 | $18.94 | $19.22 | $18.69 | $19.07 | $19.07 | 41,130 |
| 2024-01-31 | $18.61 | $19.06 | $18.60 | $18.82 | $18.82 | 47,704 |
| 2024-01-30 | $19.00 | $19.04 | $18.67 | $18.75 | $18.75 | 24,858 |
| 2024-01-29 | $19.01 | $19.15 | $18.74 | $18.78 | $18.78 | 28,653 |
| 2024-01-26 | $19.10 | $19.13 | $18.87 | $18.87 | $18.87 | 16,837 |
| 2024-01-25 | $19.05 | $19.19 | $18.93 | $18.93 | $18.93 | 21,502 |
| 2024-01-24 | $19.01 | $19.48 | $18.90 | $18.92 | $18.92 | 41,037 |
| 2024-01-23 | $18.79 | $19.15 | $18.72 | $18.85 | $18.85 | 30,915 |
| 2024-01-22 | $18.43 | $19.09 | $18.34 | $18.83 | $18.83 | 45,386 |
| 2024-01-19 | $18.27 | $18.49 | $18.27 | $18.39 | $18.39 | 56,079 |
| 2024-01-18 | $18.41 | $18.63 | $18.26 | $18.28 | $18.28 | 25,448 |
| 2024-01-17 | $18.43 | $18.76 | $18.36 | $18.44 | $18.44 | 22,113 |
| 2024-01-16 | $18.50 | $18.83 | $18.48 | $18.60 | $18.60 | 49,323 |
| 2024-01-12 | $18.59 | $18.82 | $18.49 | $18.52 | $18.52 | 42,908 |
| 2024-01-11 | $18.81 | $18.87 | $18.42 | $18.49 | $18.49 | 44,067 |
| 2024-01-10 | $18.37 | $19.06 | $18.37 | $18.90 | $18.90 | 31,286 |
| 2024-01-09 | $18.49 | $18.69 | $18.18 | $18.29 | $18.29 | 110,165 |
| 2024-01-08 | $18.59 | $18.76 | $18.36 | $18.57 | $18.57 | 44,026 |
| 2024-01-05 | $18.35 | $18.56 | $18.32 | $18.45 | $18.45 | 41,410 |
| 2024-01-04 | $18.55 | $18.60 | $18.10 | $18.20 | $18.20 | 81,721 |
| 2024-01-03 | $18.46 | $18.64 | $18.33 | $18.40 | $18.40 | 45,695 |
| 2024-01-02 | $18.19 | $18.46 | $18.13 | $18.27 | $18.27 | 41,290 |
| 2023-12-29 | $18.10 | $18.23 | $17.83 | $18.19 | $18.19 | 98,387 |
| 2023-12-28 | $17.88 | $18.11 | $17.84 | $18.05 | $18.05 | 51,470 |
| 2023-12-27 | $17.82 | $17.88 | $17.72 | $17.78 | $17.78 | 32,961 |
| 2023-12-26 | $17.85 | $18.10 | $17.85 | $17.92 | $17.92 | 38,694 |
| 2023-12-22 | $17.54 | $17.95 | $17.54 | $17.75 | $17.75 | 28,938 |
| 2023-12-21 | $18.07 | $18.14 | $17.65 | $17.73 | $17.73 | 28,911 |
| 2023-12-20 | $17.29 | $18.20 | $17.29 | $18.01 | $18.01 | 65,153 |
| 2023-12-19 | $17.10 | $17.48 | $17.10 | $17.36 | $17.36 | 74,258 |
| 2023-12-18 | $17.11 | $17.25 | $17.10 | $17.13 | $17.13 | 24,124 |
| 2023-12-15 | $17.10 | $17.20 | $17.06 | $17.10 | $17.10 | 60,464 |
| 2023-12-14 | $17.22 | $17.23 | $16.97 | $17.00 | $17.00 | 135,285 |
| 2023-12-13 | $17.01 | $17.12 | $17.01 | $17.10 | $17.10 | 33,485 |
| 2023-12-12 | $17.00 | $17.15 | $17.00 | $17.09 | $17.09 | 23,630 |
| 2023-12-11 | $17.16 | $17.22 | $16.98 | $17.00 | $17.00 | 110,598 |
| 2023-12-08 | $17.05 | $17.25 | $17.03 | $17.05 | $17.05 | 33,861 |
| 2023-12-07 | $17.00 | $17.16 | $17.00 | $17.06 | $17.06 | 18,044 |
| 2023-12-06 | $17.10 | $17.18 | $17.00 | $17.04 | $17.04 | 27,890 |
| 2023-12-05 | $17.09 | $17.27 | $17.02 | $17.10 | $17.10 | 43,690 |
| 2023-12-04 | $17.09 | $17.24 | $17.04 | $17.05 | $17.05 | 63,493 |
| 2023-12-01 | $16.74 | $17.08 | $16.74 | $17.06 | $17.06 | 67,362 |
| 2023-11-30 | $16.89 | $16.92 | $16.70 | $16.80 | $16.80 | 26,835 |
| 2023-11-29 | $16.84 | $16.85 | $16.67 | $16.80 | $16.80 | 52,203 |
| 2023-11-28 | $16.82 | $16.84 | $16.55 | $16.70 | $16.70 | 102,151 |
| 2023-11-27 | $16.70 | $16.85 | $16.50 | $16.55 | $16.55 | 35,327 |
| 2023-11-24 | $16.73 | $16.97 | $16.63 | $16.75 | $16.75 | 30,015 |
| 2023-11-22 | $16.56 | $17.00 | $16.56 | $16.76 | $16.76 | 25,068 |
| 2023-11-21 | $16.27 | $16.82 | $16.27 | $16.73 | $16.73 | 38,426 |
| 2023-11-20 | $16.66 | $16.94 | $16.52 | $16.62 | $16.62 | 49,444 |
| 2023-11-17 | $16.65 | $16.75 | $16.35 | $16.69 | $16.69 | 48,732 |
| 2023-11-16 | $17.12 | $17.47 | $16.99 | $17.00 | $16.33 | 123,498 |
| 2023-11-15 | $17.27 | $17.40 | $17.00 | $17.00 | $16.33 | 104,093 |
| 2023-11-14 | $17.01 | $17.50 | $17.01 | $17.19 | $16.51 | 117,308 |
| 2023-11-13 | $17.35 | $17.64 | $16.75 | $16.98 | $16.31 | 264,806 |
| 2023-11-10 | $17.01 | $17.70 | $17.01 | $17.19 | $17.19 | 113,629 |
| 2023-11-09 | $17.26 | $17.52 | $16.98 | $17.00 | $17.00 | 260,691 |
| 2023-11-08 | $16.95 | $17.39 | $16.95 | $17.37 | $17.37 | 22,939 |
| 2023-11-07 | $17.50 | $17.54 | $16.95 | $17.00 | $17.00 | 97,530 |
| 2023-11-06 | $17.35 | $17.54 | $17.35 | $17.44 | $17.44 | 29,347 |
| 2023-11-03 | $17.15 | $17.55 | $17.00 | $17.09 | $17.09 | 130,781 |
| 2023-11-02 | $17.20 | $17.38 | $16.95 | $17.08 | $17.08 | 75,598 |
| 2023-11-01 | $17.36 | $17.39 | $17.11 | $17.15 | $17.15 | 32,803 |
| 2023-10-31 | $17.24 | $17.36 | $17.07 | $17.10 | $17.10 | 53,729 |
| 2023-10-30 | $17.38 | $17.38 | $17.00 | $17.15 | $17.15 | 22,434 |
| 2023-10-27 | $17.20 | $17.49 | $17.20 | $17.22 | $17.22 | 17,527 |
| 2023-10-26 | $17.22 | $17.40 | $17.09 | $17.25 | $17.25 | 15,644 |
| 2023-10-25 | $17.01 | $17.38 | $17.00 | $17.15 | $17.15 | 18,604 |
| 2023-10-24 | $17.66 | $17.75 | $17.01 | $17.01 | $17.01 | 36,444 |
| 2023-10-23 | $18.21 | $18.29 | $17.35 | $17.35 | $17.35 | 81,486 |
| 2023-10-20 | $18.38 | $18.49 | $18.28 | $18.32 | $18.32 | 6,612 |
| 2023-10-19 | $18.31 | $18.47 | $18.21 | $18.21 | $18.21 | 23,046 |
| 2023-10-18 | $18.81 | $18.84 | $18.31 | $18.31 | $18.31 | 33,316 |
| 2023-10-17 | $18.62 | $18.94 | $18.62 | $18.81 | $18.81 | 25,455 |
| 2023-10-16 | $18.45 | $18.70 | $18.31 | $18.69 | $18.69 | 13,982 |
| 2023-10-13 | $18.60 | $18.70 | $18.35 | $18.38 | $18.38 | 10,765 |
| 2023-10-12 | $18.80 | $18.84 | $18.42 | $18.50 | $18.50 | 21,427 |
| 2023-10-11 | $18.89 | $19.31 | $18.65 | $18.67 | $18.67 | 19,323 |
| 2023-10-10 | $19.23 | $19.30 | $18.86 | $18.90 | $18.90 | 18,879 |
| 2023-10-09 | $19.15 | $19.30 | $19.00 | $19.30 | $19.30 | 14,002 |
| 2023-10-06 | $18.75 | $19.17 | $18.63 | $19.15 | $19.15 | 26,588 |
| 2023-10-05 | $18.66 | $18.99 | $18.55 | $18.87 | $18.87 | 16,269 |
| 2023-10-04 | $18.42 | $18.92 | $18.42 | $18.75 | $18.75 | 11,440 |
| 2023-10-03 | $18.89 | $19.06 | $18.40 | $18.45 | $18.45 | 30,689 |
| 2023-10-02 | $19.25 | $19.40 | $18.82 | $19.10 | $19.10 | 16,839 |
| 2023-09-29 | $19.11 | $19.38 | $19.10 | $19.25 | $19.25 | 11,371 |
| 2023-09-28 | $19.16 | $19.26 | $19.10 | $19.19 | $19.19 | 25,159 |
| 2023-09-27 | $19.09 | $19.38 | $18.94 | $19.22 | $19.22 | 28,427 |
| 2023-09-26 | $19.38 | $19.57 | $18.93 | $18.93 | $18.93 | 12,351 |
| 2023-09-25 | $19.12 | $19.74 | $19.08 | $19.43 | $19.43 | 5,512 |
| 2023-09-22 | $19.46 | $19.64 | $19.16 | $19.16 | $19.16 | 17,357 |
| 2023-09-21 | $19.22 | $19.55 | $19.16 | $19.21 | $19.21 | 27,617 |
| 2023-09-20 | $19.25 | $19.60 | $19.25 | $19.27 | $19.27 | 17,344 |
| 2023-09-19 | $19.30 | $19.59 | $19.01 | $19.38 | $19.38 | 92,012 |
| 2023-09-18 | $19.07 | $19.30 | $19.07 | $19.20 | $19.20 | 10,095 |
| 2023-09-15 | $19.06 | $19.27 | $18.77 | $18.88 | $18.88 | 79,867 |
| 2023-09-14 | $19.38 | $19.38 | $19.05 | $19.05 | $19.05 | 16,884 |
| 2023-09-13 | $19.19 | $19.38 | $19.10 | $19.15 | $19.15 | 14,866 |
| 2023-09-12 | $19.32 | $19.32 | $19.12 | $19.29 | $19.29 | 29,904 |
| 2023-09-11 | $19.40 | $19.50 | $19.31 | $19.45 | $19.45 | 7,078 |
| 2023-09-08 | $19.60 | $19.60 | $19.26 | $19.45 | $19.45 | 6,444 |
| 2023-09-07 | $19.54 | $19.55 | $19.25 | $19.51 | $19.51 | 9,139 |
| 2023-09-06 | $19.30 | $19.69 | $19.25 | $19.33 | $19.33 | 47,773 |
| 2023-09-05 | $19.55 | $19.84 | $19.31 | $19.31 | $19.31 | 27,308 |
| 2023-09-01 | $19.84 | $19.84 | $19.46 | $19.56 | $19.56 | 16,188 |
| 2023-08-31 | $19.51 | $20.10 | $19.37 | $19.80 | $19.80 | 28,100 |
| 2023-08-30 | $19.39 | $19.56 | $19.31 | $19.31 | $19.31 | 24,459 |
| 2023-08-29 | $19.32 | $19.53 | $19.25 | $19.31 | $19.31 | 24,760 |
| 2023-08-28 | $19.55 | $19.55 | $19.10 | $19.26 | $19.26 | 25,478 |
| 2023-08-25 | $19.70 | $19.78 | $19.56 | $19.60 | $19.60 | 7,901 |
| 2023-08-24 | $19.39 | $19.66 | $19.38 | $19.47 | $19.47 | 11,508 |
| 2023-08-23 | $19.49 | $19.60 | $19.38 | $19.50 | $19.50 | 18,991 |
| 2023-08-22 | $19.68 | $19.83 | $19.36 | $19.44 | $19.44 | 31,404 |
| 2023-08-21 | $20.09 | $20.09 | $19.63 | $19.81 | $19.81 | 30,841 |
| 2023-08-18 | $20.63 | $20.75 | $20.53 | $20.66 | $20.66 | 31,025 |
| 2023-08-17 | $20.80 | $20.84 | $20.55 | $20.63 | $20.63 | 16,238 |
| 2023-08-16 | $20.84 | $20.90 | $20.58 | $20.76 | $20.76 | 17,014 |
| 2023-08-15 | $20.52 | $20.97 | $20.50 | $20.80 | $20.80 | 16,927 |
| 2023-08-14 | $20.66 | $21.00 | $20.40 | $20.65 | $20.65 | 25,055 |
| 2023-08-11 | $20.36 | $21.03 | $20.31 | $20.65 | $20.65 | 15,853 |
| 2023-08-10 | $20.70 | $20.80 | $20.20 | $20.31 | $20.31 | 52,096 |
| 2023-08-09 | $20.65 | $20.84 | $20.55 | $20.61 | $20.61 | 19,189 |
| 2023-08-08 | $20.99 | $20.99 | $20.62 | $20.65 | $20.65 | 12,685 |
| 2023-08-07 | $20.85 | $21.00 | $20.66 | $20.70 | $20.70 | 18,452 |
| 2023-08-04 | $20.72 | $21.12 | $20.63 | $20.81 | $20.81 | 14,745 |
| 2023-08-03 | $20.58 | $21.10 | $20.51 | $20.76 | $20.76 | 46,835 |
| 2023-08-02 | $20.65 | $20.97 | $20.63 | $20.66 | $20.66 | 38,309 |
| 2023-08-01 | $20.63 | $20.70 | $20.52 | $20.69 | $20.69 | 25,445 |
| 2023-07-31 | $20.57 | $20.76 | $20.39 | $20.70 | $20.70 | 17,672 |
| 2023-07-28 | $20.64 | $20.73 | $20.38 | $20.62 | $20.62 | 28,810 |
| 2023-07-27 | $20.47 | $20.60 | $20.41 | $20.53 | $20.53 | 20,424 |
| 2023-07-26 | $20.43 | $20.79 | $20.39 | $20.46 | $20.46 | 13,722 |
| 2023-07-25 | $20.15 | $20.53 | $20.15 | $20.43 | $20.43 | 22,695 |
| 2023-07-24 | $20.17 | $20.40 | $20.15 | $20.18 | $20.18 | 40,869 |
| 2023-07-21 | $20.44 | $20.54 | $20.02 | $20.03 | $20.03 | 21,051 |
| 2023-07-20 | $20.52 | $20.69 | $20.35 | $20.42 | $20.42 | 12,118 |
| 2023-07-19 | $20.60 | $20.80 | $20.40 | $20.40 | $20.40 | 15,272 |
| 2023-07-18 | $20.24 | $20.80 | $20.00 | $20.27 | $20.27 | 14,125 |
| 2023-07-17 | $20.61 | $20.61 | $20.33 | $20.50 | $20.50 | 14,183 |
| 2023-07-14 | $20.60 | $20.86 | $20.23 | $20.59 | $20.59 | 9,314 |
| 2023-07-13 | $20.49 | $20.87 | $20.49 | $20.65 | $20.65 | 19,764 |
| 2023-07-12 | $20.45 | $20.69 | $20.35 | $20.35 | $20.35 | 14,566 |
| 2023-07-11 | $20.24 | $20.88 | $20.24 | $20.33 | $20.33 | 38,125 |
| 2023-07-10 | $20.06 | $20.50 | $19.91 | $20.43 | $20.43 | 23,684 |
| 2023-07-07 | $19.90 | $20.35 | $19.85 | $19.90 | $19.90 | 31,336 |
| 2023-07-06 | $20.09 | $20.20 | $20.01 | $20.11 | $20.11 | 10,782 |
| 2023-07-05 | $19.91 | $20.18 | $19.91 | $20.17 | $20.17 | 7,864 |
| 2023-07-03 | $19.85 | $20.15 | $19.85 | $20.06 | $20.06 | 14,092 |
| 2023-06-30 | $19.81 | $20.10 | $19.81 | $19.99 | $19.99 | 9,896 |
| 2023-06-29 | $19.88 | $20.04 | $19.81 | $19.90 | $19.90 | 8,288 |
| 2023-06-28 | $19.20 | $19.99 | $19.20 | $19.90 | $19.90 | 22,172 |
| 2023-06-27 | $19.29 | $19.80 | $19.20 | $19.66 | $19.66 | 23,879 |
| 2023-06-26 | $19.02 | $19.32 | $19.02 | $19.21 | $19.21 | 12,502 |
| 2023-06-23 | $19.79 | $19.79 | $19.02 | $19.10 | $19.10 | 23,366 |
| 2023-06-22 | $19.82 | $19.90 | $19.65 | $19.87 | $19.87 | 5,404 |
| 2023-06-21 | $19.97 | $19.99 | $19.65 | $19.70 | $19.70 | 5,660 |
| 2023-06-20 | $19.82 | $20.08 | $19.62 | $19.62 | $19.62 | 13,598 |
| 2023-06-16 | $20.14 | $20.14 | $19.92 | $19.98 | $19.98 | 7,414 |
| 2023-06-15 | $19.81 | $20.22 | $19.81 | $20.16 | $20.16 | 13,237 |
| 2023-06-14 | $19.74 | $20.14 | $19.50 | $20.13 | $20.13 | 7,055 |
| 2023-06-13 | $19.41 | $19.73 | $19.41 | $19.64 | $19.64 | 5,058 |
| 2023-06-12 | $19.30 | $19.67 | $19.17 | $19.40 | $19.40 | 6,691 |
| 2023-06-09 | $19.32 | $19.49 | $19.13 | $19.13 | $19.13 | 6,163 |
| 2023-06-08 | $19.52 | $19.74 | $19.28 | $19.54 | $19.54 | 10,532 |
| 2023-06-07 | $18.98 | $20.49 | $18.95 | $19.31 | $19.31 | 40,002 |
| 2023-06-06 | $19.07 | $19.29 | $19.00 | $19.05 | $19.05 | 7,319 |
| 2023-06-05 | $19.27 | $19.30 | $19.10 | $19.17 | $19.17 | 12,564 |
| 2023-06-02 | $19.40 | $19.40 | $19.10 | $19.21 | $19.21 | 14,918 |
| 2023-06-01 | $19.27 | $19.63 | $19.02 | $19.45 | $19.45 | 28,909 |
| 2023-05-31 | $19.14 | $19.61 | $18.78 | $19.20 | $19.20 | 34,833 |
| 2023-05-30 | $19.01 | $19.19 | $18.80 | $18.95 | $18.95 | 25,452 |
| 2023-05-26 | $19.07 | $19.18 | $18.75 | $19.17 | $19.17 | 26,242 |
| 2023-05-25 | $18.92 | $19.19 | $18.76 | $18.88 | $18.88 | 20,469 |
| 2023-05-24 | $19.30 | $19.43 | $18.72 | $18.86 | $18.86 | 32,519 |
| 2023-05-23 | $19.86 | $19.89 | $19.30 | $19.30 | $19.30 | 23,690 |
| 2023-05-22 | $20.13 | $20.43 | $19.82 | $20.08 | $20.08 | 19,204 |
| 2023-05-19 | $20.40 | $20.60 | $19.67 | $20.24 | $20.24 | 26,606 |
| 2023-05-18 | $20.94 | $21.20 | $20.41 | $21.10 | $20.40 | 51,001 |
| 2023-05-17 | $20.54 | $21.00 | $20.35 | $20.93 | $20.93 | 28,711 |
| 2023-05-16 | $20.55 | $20.90 | $20.33 | $20.46 | $20.46 | 28,842 |
| 2023-05-15 | $20.15 | $20.45 | $20.15 | $20.30 | $20.30 | 13,673 |
| 2023-05-12 | $19.79 | $20.60 | $19.79 | $20.58 | $20.58 | 16,660 |
| 2023-05-11 | $20.14 | $20.14 | $19.53 | $19.80 | $19.80 | 15,828 |
| 2023-05-10 | $19.40 | $19.60 | $19.27 | $19.47 | $19.47 | 8,211 |
| 2023-05-09 | $18.82 | $19.38 | $18.82 | $19.36 | $19.36 | 5,016 |
| 2023-05-08 | $19.43 | $19.89 | $18.00 | $19.01 | $19.01 | 32,117 |
| 2023-05-05 | $19.27 | $19.81 | $19.22 | $19.28 | $19.28 | 7,731 |
| 2023-05-04 | $19.54 | $19.66 | $19.10 | $19.10 | $19.10 | 15,006 |
| 2023-05-03 | $20.01 | $20.18 | $19.52 | $19.53 | $19.53 | 11,724 |
| 2023-05-02 | $20.42 | $20.42 | $19.96 | $19.96 | $19.96 | 21,469 |
| 2023-05-01 | $20.24 | $20.43 | $20.20 | $20.27 | $20.27 | 13,603 |
| 2023-04-28 | $20.28 | $20.71 | $20.28 | $20.31 | $20.31 | 7,471 |
| 2023-04-27 | $20.43 | $20.73 | $20.30 | $20.34 | $20.34 | 9,325 |
| 2023-04-26 | $20.60 | $20.79 | $20.25 | $20.33 | $20.33 | 4,161 |
| 2023-04-25 | $20.42 | $20.49 | $20.25 | $20.34 | $20.34 | 6,235 |
| 2023-04-24 | $20.60 | $20.97 | $20.42 | $20.43 | $20.43 | 7,693 |
| 2023-04-21 | $20.60 | $20.62 | $20.46 | $20.47 | $20.47 | 10,186 |
| 2023-04-20 | $20.71 | $20.75 | $20.60 | $20.62 | $20.62 | 3,857 |
| 2023-04-19 | $20.55 | $21.03 | $20.55 | $20.69 | $20.69 | 6,121 |
| 2023-04-18 | $20.55 | $20.55 | $20.44 | $20.50 | $20.50 | 6,179 |
| 2023-04-17 | $20.47 | $20.70 | $20.41 | $20.60 | $20.60 | 11,230 |
| 2023-04-14 | $20.63 | $20.85 | $20.45 | $20.59 | $20.59 | 13,043 |
| 2023-04-13 | $20.53 | $20.60 | $20.51 | $20.57 | $20.57 | 6,218 |
| 2023-04-12 | $20.59 | $20.69 | $20.40 | $20.43 | $20.43 | 7,660 |
| 2023-04-11 | $20.69 | $20.69 | $20.40 | $20.42 | $20.42 | 18,278 |
| 2023-04-10 | $20.30 | $20.69 | $20.30 | $20.52 | $20.52 | 10,716 |
| 2023-04-06 | $20.45 | $20.49 | $20.38 | $20.38 | $20.38 | 4,945 |
| 2023-04-05 | $20.38 | $20.55 | $20.36 | $20.55 | $20.55 | 10,662 |
| 2023-04-04 | $20.66 | $20.66 | $20.40 | $20.56 | $20.56 | 16,762 |
| 2023-04-03 | $20.54 | $20.97 | $20.41 | $20.50 | $20.50 | 28,099 |
| 2023-03-31 | $20.68 | $20.86 | $20.50 | $20.61 | $20.61 | 26,890 |
| 2023-03-30 | $20.47 | $20.60 | $20.30 | $20.51 | $20.51 | 24,972 |
| 2023-03-29 | $20.69 | $20.70 | $20.33 | $20.46 | $20.46 | 18,595 |
| 2023-03-28 | $20.92 | $20.92 | $20.41 | $20.71 | $20.71 | 13,316 |
| 2023-03-27 | $20.75 | $21.07 | $20.71 | $20.78 | $20.78 | 26,425 |
| 2023-03-24 | $20.57 | $20.77 | $20.50 | $20.75 | $20.75 | 8,910 |
| 2023-03-23 | $20.73 | $20.77 | $20.60 | $20.77 | $20.77 | 8,081 |
| 2023-03-22 | $20.36 | $20.75 | $20.30 | $20.56 | $20.56 | 9,549 |
| 2023-03-21 | $20.97 | $20.97 | $20.15 | $20.28 | $20.28 | 18,913 |
| 2023-03-20 | $20.72 | $20.91 | $20.41 | $20.45 | $20.45 | 19,670 |
| 2023-03-17 | $20.80 | $21.29 | $20.38 | $20.60 | $20.60 | 40,943 |
| 2023-03-16 | $21.19 | $21.86 | $21.05 | $21.74 | $21.05 | 29,571 |
| 2023-03-15 | $21.43 | $21.55 | $21.05 | $21.21 | $20.53 | 19,664 |
| 2023-03-14 | $21.38 | $21.86 | $21.38 | $21.67 | $21.67 | 17,226 |
| 2023-03-13 | $21.83 | $21.83 | $20.51 | $21.07 | $21.07 | 30,360 |
| 2023-03-10 | $23.72 | $23.72 | $21.86 | $21.95 | $21.95 | 41,599 |
| 2023-03-09 | $23.39 | $23.39 | $23.03 | $23.03 | $23.03 | 17,126 |
| 2023-03-08 | $23.29 | $23.40 | $23.20 | $23.39 | $23.39 | 27,900 |
| 2023-03-07 | $23.20 | $23.30 | $23.10 | $23.27 | $23.27 | 10,476 |
| 2023-03-06 | $22.96 | $23.25 | $22.96 | $23.25 | $23.25 | 12,843 |
| 2023-03-03 | $22.80 | $23.23 | $22.80 | $23.21 | $23.21 | 18,947 |
| 2023-03-02 | $23.15 | $23.15 | $22.80 | $22.80 | $22.80 | 6,134 |
| 2023-03-01 | $22.96 | $23.14 | $22.85 | $22.95 | $22.95 | 6,799 |
| 2023-02-28 | $23.03 | $23.13 | $22.85 | $23.12 | $23.12 | 13,038 |
| 2023-02-27 | $22.96 | $23.23 | $22.80 | $22.85 | $22.85 | 5,987 |
| 2023-02-24 | $23.05 | $23.18 | $23.05 | $23.07 | $23.07 | 8,592 |
| 2023-02-23 | $23.10 | $23.10 | $22.90 | $23.05 | $23.05 | 4,564 |
| 2023-02-22 | $23.20 | $23.20 | $23.00 | $23.00 | $23.00 | 9,496 |
| 2023-02-21 | $22.90 | $23.19 | $22.85 | $23.15 | $23.15 | 17,648 |
| 2023-02-17 | $22.77 | $23.00 | $22.75 | $22.89 | $22.89 | 17,371 |
| 2023-02-16 | $22.80 | $22.94 | $22.75 | $22.77 | $22.77 | 7,588 |
| 2023-02-15 | $22.90 | $22.90 | $22.71 | $22.75 | $22.75 | 6,125 |
| 2023-02-14 | $22.77 | $22.94 | $22.75 | $22.76 | $22.76 | 8,769 |
| 2023-02-13 | $22.77 | $22.94 | $22.74 | $22.94 | $22.94 | 10,261 |
| 2023-02-10 | $22.72 | $22.89 | $22.61 | $22.74 | $22.74 | 12,388 |
| 2023-02-09 | $22.60 | $22.79 | $22.55 | $22.79 | $22.79 | 4,439 |
| 2023-02-08 | $22.68 | $22.80 | $22.55 | $22.61 | $22.61 | 16,945 |
| 2023-02-07 | $22.80 | $22.80 | $22.56 | $22.66 | $22.66 | 10,675 |
| 2023-02-06 | $22.73 | $22.80 | $22.43 | $22.80 | $22.80 | 10,752 |
| 2023-02-03 | $22.62 | $22.82 | $22.41 | $22.58 | $22.58 | 9,392 |
| 2023-02-02 | $22.36 | $22.79 | $22.34 | $22.60 | $22.60 | 11,322 |
| 2023-02-01 | $22.41 | $22.50 | $22.25 | $22.42 | $22.42 | 11,966 |
| 2023-01-31 | $22.60 | $22.89 | $22.41 | $22.45 | $22.45 | 10,338 |
| 2023-01-30 | $22.79 | $22.91 | $22.62 | $22.70 | $22.70 | 4,625 |
| 2023-01-27 | $22.93 | $22.95 | $22.75 | $22.90 | $22.90 | 6,736 |
| 2023-01-26 | $22.68 | $22.89 | $22.55 | $22.86 | $22.86 | 6,034 |
| 2023-01-25 | $22.61 | $22.81 | $22.58 | $22.70 | $22.70 | 6,893 |
| 2023-01-24 | $22.40 | $22.63 | $22.40 | $22.47 | $22.47 | 8,186 |
| 2023-01-23 | $22.37 | $22.70 | $22.37 | $22.48 | $22.48 | 10,445 |
| 2023-01-20 | $22.52 | $22.70 | $22.39 | $22.50 | $22.50 | 14,906 |
| 2023-01-19 | $22.41 | $22.66 | $22.41 | $22.57 | $22.57 | 8,016 |
| 2023-01-18 | $22.74 | $22.92 | $22.46 | $22.55 | $22.55 | 21,818 |
| 2023-01-17 | $22.89 | $22.93 | $22.53 | $22.61 | $22.61 | 21,298 |
| 2023-01-13 | $22.35 | $22.77 | $22.35 | $22.77 | $22.77 | 7,272 |
| 2023-01-12 | $22.29 | $22.48 | $22.25 | $22.41 | $22.41 | 28,580 |
| 2023-01-11 | $22.15 | $22.48 | $22.15 | $22.32 | $22.32 | 20,285 |
| 2023-01-10 | $22.24 | $22.35 | $22.18 | $22.23 | $22.23 | 5,849 |
| 2023-01-09 | $22.29 | $22.43 | $22.21 | $22.30 | $22.30 | 8,274 |
| 2023-01-06 | $22.40 | $22.40 | $22.06 | $22.30 | $22.30 | 25,106 |
| 2023-01-05 | $22.50 | $22.66 | $22.29 | $22.38 | $22.38 | 34,965 |
| 2023-01-04 | $22.45 | $22.79 | $22.21 | $22.41 | $22.41 | 20,259 |
| 2023-01-03 | $23.09 | $23.09 | $22.49 | $22.50 | $22.50 | 39,629 |
| 2022-12-30 | $21.75 | $23.00 | $21.64 | $23.00 | $23.00 | 60,130 |
| 2022-12-29 | $22.04 | $22.04 | $21.71 | $21.82 | $21.82 | 7,813 |
| 2022-12-28 | $21.97 | $22.05 | $21.69 | $21.91 | $21.91 | 19,615 |
| 2022-12-27 | $21.92 | $22.02 | $21.78 | $22.02 | $22.02 | 19,416 |
| 2022-12-23 | $22.04 | $22.05 | $21.84 | $22.01 | $22.01 | 18,969 |
| 2022-12-22 | $21.90 | $22.10 | $21.80 | $22.06 | $22.06 | 22,571 |
| 2022-12-21 | $21.90 | $22.02 | $21.77 | $21.80 | $21.80 | 24,853 |
| 2022-12-20 | $21.72 | $21.93 | $21.60 | $21.77 | $21.77 | 15,098 |
| 2022-12-19 | $21.85 | $21.94 | $21.75 | $21.80 | $21.80 | 18,292 |
| 2022-12-16 | $21.95 | $22.30 | $21.90 | $21.92 | $21.92 | 14,774 |
| 2022-12-15 | $22.10 | $22.25 | $21.92 | $22.10 | $22.10 | 10,534 |
| 2022-12-14 | $22.22 | $22.34 | $22.05 | $22.23 | $22.23 | 27,366 |
| 2022-12-13 | $22.46 | $22.49 | $21.94 | $22.22 | $22.22 | 35,720 |
| 2022-12-12 | $21.99 | $22.48 | $21.99 | $22.19 | $22.19 | 32,853 |
| 2022-12-09 | $21.77 | $22.14 | $21.70 | $21.87 | $21.87 | 29,842 |
| 2022-12-08 | $22.00 | $22.00 | $21.68 | $21.90 | $21.90 | 23,007 |
| 2022-12-07 | $22.20 | $22.33 | $21.94 | $22.05 | $22.05 | 29,197 |
| 2022-12-06 | $22.13 | $22.39 | $22.02 | $22.13 | $22.13 | 12,235 |
| 2022-12-05 | $22.20 | $22.22 | $21.77 | $22.04 | $22.04 | 18,990 |
| 2022-12-02 | $22.33 | $22.33 | $21.80 | $22.20 | $22.20 | 22,276 |
| 2022-12-01 | $22.27 | $22.65 | $22.20 | $22.21 | $22.21 | 25,992 |
| 2022-11-30 | $22.08 | $22.52 | $21.80 | $22.21 | $22.21 | 47,258 |
| 2022-11-29 | $21.93 | $22.08 | $21.73 | $22.00 | $22.00 | 8,850 |
| 2022-11-28 | $21.80 | $22.04 | $21.44 | $21.82 | $21.82 | 40,519 |
| 2022-11-25 | $21.86 | $22.25 | $21.82 | $21.92 | $21.92 | 29,799 |
| 2022-11-23 | $22.24 | $22.26 | $21.85 | $22.00 | $22.00 | 25,299 |
| 2022-11-22 | $22.46 | $22.46 | $21.84 | $22.05 | $22.05 | 41,253 |
| 2022-11-21 | $22.67 | $23.06 | $22.62 | $22.64 | $21.97 | 84,640 |
| 2022-11-18 | $22.43 | $22.46 | $22.24 | $22.40 | $22.40 | 13,688 |
| 2022-11-17 | $22.98 | $22.98 | $22.36 | $22.50 | $22.50 | 23,542 |
| 2022-11-16 | $22.67 | $22.95 | $22.40 | $22.60 | $22.60 | 18,881 |
| 2022-11-15 | $22.46 | $22.93 | $22.08 | $22.50 | $22.50 | 31,556 |
| 2022-11-14 | $22.17 | $22.59 | $22.00 | $22.28 | $22.28 | 82,923 |
| 2022-11-11 | $22.14 | $22.32 | $21.75 | $22.08 | $22.08 | 29,605 |
| 2022-11-10 | $22.00 | $22.50 | $21.58 | $21.68 | $21.68 | 26,175 |
| 2022-11-09 | $21.98 | $22.29 | $21.77 | $21.81 | $21.81 | 24,560 |
| 2022-11-08 | $21.23 | $21.65 | $21.06 | $21.25 | $21.25 | 10,301 |
| 2022-11-07 | $20.87 | $21.50 | $20.87 | $21.23 | $21.23 | 24,747 |
| 2022-11-04 | $21.00 | $21.00 | $20.90 | $20.98 | $20.98 | 7,794 |
| 2022-11-03 | $20.88 | $21.00 | $20.75 | $21.00 | $21.00 | 5,702 |
| 2022-11-02 | $20.99 | $21.00 | $20.55 | $21.00 | $21.00 | 7,002 |
| 2022-11-01 | $20.85 | $21.00 | $20.46 | $20.89 | $20.89 | 9,464 |
| 2022-10-31 | $20.65 | $20.94 | $20.43 | $20.94 | $20.94 | 9,236 |
| 2022-10-28 | $20.43 | $20.65 | $20.37 | $20.64 | $20.64 | 8,127 |
| 2022-10-27 | $20.50 | $20.75 | $20.34 | $20.49 | $20.49 | 13,364 |
| 2022-10-26 | $20.66 | $20.66 | $20.22 | $20.44 | $20.44 | 2,969 |
| 2022-10-25 | $20.26 | $20.60 | $20.26 | $20.59 | $20.59 | 9,375 |
| 2022-10-24 | $20.05 | $20.68 | $19.75 | $20.09 | $20.09 | 16,235 |
| 2022-10-21 | $19.95 | $20.28 | $19.79 | $20.18 | $20.18 | 19,491 |
| 2022-10-20 | $19.91 | $20.04 | $19.91 | $19.98 | $19.98 | 9,806 |
| 2022-10-19 | $19.97 | $20.30 | $19.79 | $19.91 | $19.91 | 17,167 |
| 2022-10-18 | $20.34 | $20.34 | $19.76 | $20.05 | $20.05 | 15,832 |
| 2022-10-17 | $20.02 | $20.31 | $19.67 | $19.97 | $19.97 | 20,874 |
| 2022-10-14 | $20.01 | $20.10 | $19.58 | $20.02 | $20.02 | 9,703 |
| 2022-10-13 | $19.51 | $20.37 | $19.26 | $20.37 | $20.37 | 19,699 |
| 2022-10-12 | $19.70 | $19.85 | $19.35 | $19.70 | $19.70 | 18,376 |
| 2022-10-11 | $19.50 | $19.75 | $19.31 | $19.62 | $19.62 | 15,034 |
| 2022-10-10 | $19.91 | $20.00 | $19.67 | $19.75 | $19.75 | 15,459 |
| 2022-10-07 | $20.09 | $20.09 | $19.80 | $19.98 | $19.98 | 45,838 |
| 2022-10-06 | $20.30 | $20.30 | $19.97 | $20.05 | $20.05 | 9,515 |
| 2022-10-05 | $20.43 | $20.57 | $20.08 | $20.23 | $20.23 | 14,284 |
| 2022-10-04 | $20.81 | $20.81 | $20.39 | $20.39 | $20.39 | 15,284 |
| 2022-10-03 | $20.98 | $20.98 | $20.12 | $20.71 | $20.71 | 22,989 |
| 2022-09-30 | $20.11 | $21.00 | $20.00 | $21.00 | $21.00 | 45,741 |
| 2022-09-29 | $19.91 | $20.18 | $19.65 | $20.15 | $20.15 | 30,398 |
| 2022-09-28 | $19.87 | $20.21 | $19.85 | $20.11 | $20.11 | 7,684 |
| 2022-09-27 | $20.20 | $20.51 | $19.83 | $20.00 | $20.00 | 21,777 |
| 2022-09-26 | $21.06 | $21.06 | $19.47 | $20.06 | $20.06 | 45,386 |
| 2022-09-23 | $21.67 | $21.67 | $20.75 | $21.15 | $21.15 | 41,488 |
| 2022-09-22 | $21.95 | $21.95 | $21.50 | $21.85 | $21.85 | 22,106 |
| 2022-09-21 | $22.18 | $22.20 | $21.92 | $21.97 | $21.97 | 22,343 |
| 2022-09-20 | $22.21 | $22.30 | $21.97 | $22.20 | $22.20 | 13,781 |
| 2022-09-19 | $21.92 | $22.22 | $21.92 | $22.20 | $22.20 | 9,648 |
| 2022-09-16 | $21.95 | $22.12 | $21.92 | $22.03 | $22.03 | 24,354 |
| 2022-09-15 | $22.18 | $22.18 | $21.93 | $22.10 | $22.10 | 19,408 |
| 2022-09-14 | $22.04 | $22.44 | $22.00 | $22.14 | $22.14 | 13,009 |
| 2022-09-13 | $22.14 | $22.24 | $21.95 | $22.13 | $22.13 | 9,445 |
| 2022-09-12 | $22.42 | $22.47 | $21.95 | $22.14 | $22.14 | 22,537 |
| 2022-09-09 | $22.38 | $22.50 | $22.21 | $22.45 | $22.45 | 10,198 |
| 2022-09-08 | $22.02 | $22.49 | $22.02 | $22.21 | $22.21 | 6,457 |
| 2022-09-07 | $22.15 | $22.51 | $21.95 | $22.24 | $22.24 | 9,035 |
| 2022-09-06 | $22.58 | $22.60 | $21.98 | $22.14 | $22.14 | 22,591 |
| 2022-09-02 | $22.27 | $22.70 | $22.19 | $22.55 | $22.55 | 16,425 |
| 2022-09-01 | $22.20 | $22.42 | $22.00 | $22.08 | $22.08 | 12,489 |
| 2022-08-31 | $22.26 | $22.51 | $22.20 | $22.32 | $22.32 | 18,075 |
| 2022-08-30 | $22.29 | $22.51 | $22.25 | $22.33 | $22.33 | 8,112 |
| 2022-08-29 | $22.45 | $22.50 | $22.25 | $22.35 | $22.35 | 6,694 |
| 2022-08-26 | $22.76 | $22.76 | $22.45 | $22.51 | $22.51 | 11,833 |
| 2022-08-25 | $22.46 | $22.68 | $22.46 | $22.68 | $22.68 | 5,956 |
| 2022-08-24 | $22.59 | $22.84 | $22.40 | $22.40 | $22.40 | 12,357 |
| 2022-08-23 | $22.87 | $22.87 | $22.27 | $22.49 | $22.49 | 32,371 |
| 2022-08-22 | $23.00 | $23.10 | $22.80 | $22.99 | $22.99 | 42,665 |
| 2022-08-19 | $23.20 | $23.27 | $22.97 | $23.10 | $23.10 | 15,274 |
| 2022-08-18 | $23.24 | $23.35 | $23.07 | $23.17 | $23.17 | 18,355 |
| 2022-08-17 | $23.37 | $23.37 | $23.10 | $23.25 | $23.25 | 22,379 |
| 2022-08-16 | $23.28 | $23.53 | $23.24 | $23.35 | $23.35 | 23,050 |
| 2022-08-15 | $23.46 | $23.62 | $23.08 | $23.46 | $23.46 | 47,950 |
| 2022-08-12 | $24.00 | $24.21 | $23.31 | $24.07 | $23.44 | 53,170 |
| 2022-08-11 | $23.94 | $24.14 | $23.82 | $24.00 | $23.37 | 36,218 |
| 2022-08-10 | $23.75 | $24.14 | $22.51 | $24.00 | $23.37 | 82,767 |
| 2022-08-09 | $23.82 | $24.13 | $23.80 | $24.13 | $23.50 | 12,542 |
| 2022-08-08 | $24.11 | $24.14 | $23.81 | $24.00 | $23.37 | 30,521 |
| 2022-08-05 | $23.86 | $24.13 | $23.86 | $24.04 | $23.41 | 9,084 |
| 2022-08-04 | $24.00 | $24.15 | $23.96 | $24.05 | $23.42 | 11,544 |
| 2022-08-03 | $24.12 | $24.16 | $23.87 | $23.87 | $23.25 | 14,930 |
| 2022-08-02 | $23.95 | $24.16 | $23.77 | $24.13 | $23.49 | 38,512 |
| 2022-08-01 | $24.05 | $24.09 | $23.93 | $23.98 | $23.35 | 10,945 |
| 2022-07-29 | $23.75 | $24.16 | $23.63 | $24.13 | $23.50 | 16,387 |
| 2022-07-28 | $24.04 | $24.26 | $23.75 | $23.79 | $23.17 | 22,939 |
| 2022-07-27 | $24.20 | $24.20 | $23.60 | $23.87 | $23.25 | 21,758 |
| 2022-07-26 | $23.97 | $24.19 | $23.82 | $24.19 | $23.56 | 13,215 |
| 2022-07-25 | $24.25 | $24.31 | $23.78 | $23.92 | $23.29 | 20,339 |
| 2022-07-22 | $24.27 | $24.40 | $24.14 | $24.38 | $23.74 | 16,559 |
| 2022-07-21 | $24.35 | $24.40 | $24.04 | $24.17 | $23.54 | 15,154 |
| 2022-07-20 | $24.18 | $24.35 | $24.13 | $24.28 | $23.65 | 30,173 |
| 2022-07-19 | $24.02 | $24.49 | $23.95 | $24.30 | $23.66 | 27,196 |
| 2022-07-18 | $23.81 | $23.94 | $23.64 | $23.91 | $23.28 | 20,891 |
| 2022-07-15 | $23.66 | $23.82 | $23.47 | $23.75 | $23.13 | 15,078 |
| 2022-07-14 | $23.51 | $23.86 | $23.30 | $23.58 | $22.96 | 13,905 |
| 2022-07-13 | $23.48 | $23.89 | $23.38 | $23.70 | $23.08 | 25,079 |
| 2022-07-12 | $23.63 | $23.98 | $23.55 | $23.75 | $23.13 | 23,151 |
| 2022-07-11 | $23.99 | $23.99 | $23.64 | $23.65 | $23.03 | 16,517 |
| 2022-07-08 | $23.83 | $23.97 | $23.65 | $23.97 | $23.34 | 11,967 |
| 2022-07-07 | $23.40 | $23.99 | $23.35 | $23.95 | $23.32 | 40,054 |
| 2022-07-06 | $23.42 | $23.54 | $23.29 | $23.43 | $22.82 | 30,929 |
| 2022-07-05 | $24.00 | $24.00 | $23.26 | $23.52 | $22.90 | 39,613 |
| 2022-07-01 | $23.35 | $24.04 | $22.97 | $24.04 | $23.41 | 54,315 |
| 2022-06-30 | $22.89 | $23.76 | $22.59 | $23.43 | $22.82 | 37,096 |
| 2022-06-29 | $23.05 | $23.20 | $22.77 | $23.07 | $22.47 | 44,096 |
| 2022-06-28 | $23.14 | $23.24 | $22.81 | $22.95 | $22.35 | 68,557 |
| 2022-06-27 | $22.94 | $23.27 | $22.86 | $23.01 | $22.41 | 41,189 |
| 2022-06-24 | $22.75 | $23.05 | $22.29 | $22.93 | $22.33 | 33,398 |
| 2022-06-23 | $22.82 | $22.82 | $22.43 | $22.77 | $22.17 | 31,112 |
| 2022-06-22 | $22.45 | $22.94 | $22.45 | $22.72 | $22.13 | 22,716 |
| 2022-06-21 | $21.96 | $22.76 | $21.51 | $22.59 | $22.00 | 70,394 |
| 2022-06-17 | $21.91 | $21.98 | $21.33 | $21.87 | $21.30 | 83,155 |
| 2022-06-16 | $22.54 | $22.54 | $21.77 | $22.00 | $21.42 | 79,716 |
| 2022-06-15 | $22.53 | $23.02 | $22.25 | $22.78 | $22.18 | 54,439 |
| 2022-06-14 | $22.61 | $23.25 | $22.42 | $22.42 | $21.83 | 115,249 |
| 2022-06-13 | $22.65 | $22.97 | $22.16 | $22.68 | $22.09 | 45,125 |
| 2022-06-10 | $22.39 | $22.97 | $22.10 | $22.85 | $22.25 | 56,903 |
| 2022-06-09 | $22.70 | $22.70 | $22.24 | $22.47 | $21.88 | 36,114 |
| 2022-06-08 | $22.58 | $22.99 | $22.48 | $22.64 | $22.05 | 33,038 |
| 2022-06-07 | $22.67 | $22.68 | $22.32 | $22.65 | $22.06 | 31,834 |
| 2022-06-06 | $22.67 | $22.69 | $22.43 | $22.62 | $22.03 | 21,745 |
| 2022-06-03 | $22.43 | $22.58 | $22.40 | $22.53 | $21.94 | 20,798 |
| 2022-06-02 | $22.48 | $22.55 | $22.35 | $22.45 | $21.86 | 34,786 |
| 2022-06-01 | $22.46 | $22.52 | $22.32 | $22.39 | $21.80 | 23,545 |
| 2022-05-31 | $22.25 | $22.42 | $22.01 | $22.37 | $21.78 | 30,011 |
| 2022-05-27 | $22.22 | $22.30 | $22.05 | $22.20 | $21.62 | 49,419 |
| 2022-05-26 | $22.10 | $22.32 | $22.04 | $22.12 | $21.54 | 20,574 |
| 2022-05-25 | $21.90 | $22.27 | $21.86 | $22.03 | $21.45 | 22,642 |
| 2022-05-24 | $21.97 | $22.08 | $21.66 | $21.86 | $21.29 | 27,109 |
| 2022-05-23 | $22.31 | $22.35 | $22.00 | $22.13 | $21.55 | 55,569 |
| 2022-05-20 | $22.93 | $23.00 | $22.35 | $22.75 | $21.54 | 79,136 |
| 2022-05-19 | $22.76 | $22.92 | $22.75 | $22.82 | $21.61 | 20,043 |
| 2022-05-18 | $23.30 | $23.30 | $22.81 | $22.84 | $21.63 | 28,570 |
| 2022-05-17 | $23.29 | $23.29 | $22.73 | $23.27 | $22.03 | 36,206 |
| 2022-05-16 | $22.48 | $23.20 | $22.35 | $23.15 | $21.92 | 33,068 |
| 2022-05-13 | $22.31 | $22.54 | $22.31 | $22.39 | $21.20 | 24,664 |
| 2022-05-12 | $22.33 | $22.54 | $22.10 | $22.25 | $21.07 | 40,523 |
| 2022-05-11 | $22.53 | $22.71 | $22.25 | $22.47 | $21.28 | 51,557 |
| 2022-05-10 | $22.40 | $22.97 | $22.40 | $22.82 | $21.61 | 50,871 |
| 2022-05-09 | $23.27 | $23.27 | $22.25 | $22.47 | $21.28 | 41,865 |
| 2022-05-06 | $23.16 | $23.36 | $22.77 | $23.33 | $22.09 | 53,633 |
| 2022-05-05 | $23.76 | $23.76 | $23.15 | $23.24 | $22.01 | 26,920 |
| 2022-05-04 | $23.49 | $23.72 | $23.49 | $23.70 | $22.44 | 9,565 |
| 2022-05-03 | $23.47 | $23.59 | $23.34 | $23.41 | $22.17 | 42,952 |
| 2022-05-02 | $23.73 | $23.79 | $23.53 | $23.53 | $22.28 | 20,444 |
| 2022-04-29 | $23.39 | $23.90 | $23.30 | $23.80 | $22.54 | 43,630 |
| 2022-04-28 | $23.54 | $23.59 | $23.34 | $23.43 | $22.19 | 23,800 |
| 2022-04-27 | $23.62 | $24.18 | $23.21 | $23.44 | $22.20 | 53,417 |
| 2022-04-26 | $23.62 | $23.75 | $23.32 | $23.42 | $22.18 | 32,157 |
| 2022-04-25 | $23.76 | $23.91 | $23.55 | $23.73 | $22.47 | 16,838 |
| 2022-04-22 | $24.20 | $24.20 | $23.77 | $23.87 | $22.60 | 34,810 |
| 2022-04-21 | $24.07 | $24.19 | $24.05 | $24.08 | $22.80 | 26,824 |
| 2022-04-20 | $24.10 | $24.12 | $23.92 | $23.96 | $22.69 | 27,073 |
| 2022-04-19 | $23.86 | $24.03 | $23.80 | $24.02 | $22.74 | 21,955 |
| 2022-04-18 | $23.58 | $23.95 | $23.54 | $23.85 | $22.58 | 31,218 |
| 2022-04-14 | $23.84 | $23.95 | $23.65 | $23.72 | $22.46 | 20,159 |
| 2022-04-13 | $23.61 | $23.95 | $23.61 | $23.83 | $22.56 | 15,894 |
| 2022-04-12 | $23.70 | $23.86 | $23.57 | $23.61 | $22.36 | 17,057 |
| 2022-04-11 | $23.41 | $23.74 | $23.41 | $23.58 | $22.33 | 61,060 |
| 2022-04-08 | $23.43 | $23.81 | $23.36 | $23.41 | $22.17 | 24,506 |
| 2022-04-07 | $23.32 | $23.44 | $23.21 | $23.32 | $22.08 | 31,801 |
| 2022-04-06 | $23.57 | $23.58 | $23.31 | $23.34 | $22.10 | 24,007 |
| 2022-04-05 | $23.64 | $23.83 | $23.45 | $23.58 | $22.33 | 35,819 |
| 2022-04-04 | $23.93 | $23.93 | $23.56 | $23.58 | $22.33 | 56,052 |
| 2022-04-01 | $24.18 | $24.18 | $23.78 | $23.93 | $22.66 | 59,909 |
| 2022-03-31 | $23.30 | $24.20 | $23.30 | $24.18 | $22.90 | 176,908 |
| 2022-03-30 | $23.46 | $23.67 | $23.26 | $23.29 | $22.05 | 55,533 |
| 2022-03-29 | $23.64 | $23.70 | $23.29 | $23.35 | $22.11 | 44,043 |
| 2022-03-28 | $23.48 | $23.78 | $23.36 | $23.49 | $22.24 | 34,307 |
| 2022-03-25 | $23.44 | $23.59 | $23.30 | $23.43 | $22.19 | 78,775 |
| 2022-03-24 | $23.62 | $23.70 | $23.46 | $23.47 | $22.22 | 66,153 |
| 2022-03-23 | $23.90 | $23.95 | $23.60 | $23.63 | $22.38 | 31,550 |
| 2022-03-22 | $23.82 | $24.03 | $23.82 | $23.94 | $22.67 | 55,627 |
| 2022-03-21 | $24.00 | $24.00 | $23.61 | $23.90 | $22.63 | 66,713 |
| 2022-03-18 | $23.75 | $23.81 | $23.37 | $23.62 | $22.37 | 70,971 |
| 2022-03-17 | $24.30 | $24.49 | $24.17 | $24.23 | $22.34 | 85,881 |
| 2022-03-16 | $24.22 | $24.30 | $24.03 | $24.23 | $22.35 | 65,965 |
| 2022-03-15 | $24.46 | $24.48 | $24.00 | $24.08 | $22.21 | 79,830 |
| 2022-03-14 | $24.15 | $24.40 | $24.09 | $24.33 | $22.44 | 42,359 |
| 2022-03-11 | $24.33 | $24.44 | $23.90 | $24.11 | $22.24 | 68,830 |
| 2022-03-10 | $24.00 | $24.49 | $24.00 | $24.45 | $22.55 | 33,585 |
| 2022-03-09 | $24.05 | $24.26 | $23.85 | $24.02 | $22.15 | 27,661 |
| 2022-03-08 | $24.04 | $24.04 | $23.82 | $23.85 | $22.00 | 24,683 |
| 2022-03-07 | $24.08 | $24.08 | $23.85 | $23.95 | $22.09 | 44,241 |
| 2022-03-04 | $24.28 | $24.34 | $24.05 | $24.15 | $22.27 | 24,876 |
| 2022-03-03 | $24.29 | $24.37 | $24.10 | $24.29 | $22.40 | 26,479 |
| 2022-03-02 | $24.19 | $24.34 | $23.99 | $24.05 | $22.18 | 55,195 |
| 2022-03-01 | $23.87 | $24.01 | $23.68 | $24.00 | $22.14 | 78,497 |
| 2022-02-28 | $23.95 | $24.19 | $23.80 | $23.94 | $22.08 | 22,971 |
| 2022-02-25 | $24.11 | $24.30 | $23.94 | $24.00 | $22.14 | 68,803 |
| 2022-02-24 | $24.18 | $24.30 | $23.81 | $24.04 | $22.17 | 78,900 |
| 2022-02-23 | $24.42 | $24.58 | $24.32 | $24.38 | $22.49 | 34,887 |
| 2022-02-22 | $24.58 | $24.74 | $24.37 | $24.40 | $22.50 | 51,384 |
| 2022-02-18 | $24.68 | $25.02 | $24.61 | $24.74 | $22.82 | 54,660 |
| 2022-02-17 | $25.04 | $25.04 | $24.77 | $24.80 | $22.87 | 51,601 |
| 2022-02-16 | $24.85 | $25.05 | $24.85 | $24.97 | $23.03 | 19,764 |
| 2022-02-15 | $24.80 | $25.03 | $24.80 | $24.85 | $22.92 | 21,144 |
| 2022-02-14 | $24.72 | $24.86 | $24.72 | $24.80 | $22.87 | 23,367 |
| 2022-02-11 | $24.96 | $24.98 | $24.78 | $24.84 | $22.91 | 30,053 |
| 2022-02-10 | $25.13 | $25.16 | $24.80 | $24.90 | $22.97 | 29,694 |
| 2022-02-09 | $25.01 | $25.20 | $24.75 | $25.09 | $23.14 | 39,161 |
| 2022-02-08 | $25.00 | $25.18 | $24.89 | $25.07 | $23.12 | 23,129 |
| 2022-02-07 | $25.05 | $25.18 | $24.76 | $24.83 | $22.90 | 66,513 |
| 2022-02-04 | $25.18 | $25.18 | $24.81 | $25.03 | $23.08 | 33,178 |
| 2022-02-03 | $25.16 | $25.20 | $24.79 | $25.09 | $23.14 | 14,605 |
| 2022-02-02 | $25.15 | $25.20 | $24.93 | $25.13 | $23.18 | 42,916 |
| 2022-02-01 | $25.04 | $25.15 | $24.84 | $25.12 | $23.17 | 50,444 |
| 2022-01-31 | $24.57 | $25.05 | $24.21 | $25.01 | $23.07 | 38,744 |
| 2022-01-28 | $24.26 | $24.65 | $24.19 | $24.48 | $22.58 | 22,684 |
| 2022-01-27 | $24.77 | $24.97 | $24.19 | $24.25 | $22.37 | 49,478 |
| 2022-01-26 | $24.61 | $25.05 | $24.50 | $24.61 | $22.70 | 29,835 |
| 2022-01-25 | $23.98 | $24.61 | $23.82 | $24.44 | $22.54 | 39,073 |
| 2022-01-24 | $24.41 | $24.55 | $23.30 | $24.00 | $22.14 | 98,275 |
| 2022-01-21 | $24.99 | $25.00 | $24.42 | $24.55 | $22.64 | 58,104 |
| 2022-01-20 | $24.93 | $25.11 | $24.88 | $24.88 | $22.95 | 45,792 |
| 2022-01-19 | $24.95 | $25.00 | $24.93 | $24.99 | $23.05 | 34,476 |
| 2022-01-18 | $24.93 | $25.00 | $24.80 | $24.84 | $22.91 | 44,231 |
| 2022-01-14 | $24.95 | $25.00 | $24.79 | $24.80 | $22.87 | 60,776 |
| 2022-01-13 | $24.92 | $24.95 | $24.77 | $24.95 | $23.01 | 54,083 |
| 2022-01-12 | $25.00 | $25.40 | $24.87 | $24.92 | $22.98 | 57,679 |
| 2022-01-11 | $24.60 | $25.43 | $24.54 | $25.15 | $23.20 | 91,489 |
| 2022-01-10 | $24.70 | $24.79 | $24.53 | $24.71 | $22.79 | 70,710 |
| 2022-01-07 | $24.55 | $24.75 | $24.50 | $24.70 | $22.78 | 37,591 |
| 2022-01-06 | $24.55 | $24.69 | $24.55 | $24.55 | $22.64 | 21,489 |
| 2022-01-05 | $24.59 | $24.79 | $24.55 | $24.55 | $22.64 | 21,203 |
| 2022-01-04 | $24.83 | $24.83 | $24.60 | $24.62 | $22.71 | 27,553 |
| 2022-01-03 | $24.77 | $24.89 | $24.60 | $24.73 | $22.81 | 26,254 |
| 2021-12-31 | $24.38 | $24.90 | $24.36 | $24.76 | $22.84 | 145,859 |
| 2021-12-30 | $24.20 | $24.39 | $24.16 | $24.38 | $22.49 | 31,241 |
| 2021-12-29 | $24.39 | $24.50 | $24.05 | $24.20 | $22.32 | 31,763 |
| 2021-12-28 | $24.13 | $24.54 | $24.13 | $24.29 | $22.40 | 19,495 |
| 2021-12-27 | $24.35 | $24.41 | $24.06 | $24.19 | $22.31 | 29,231 |
| 2021-12-23 | $24.25 | $24.48 | $24.10 | $24.25 | $22.37 | 20,305 |
| 2021-12-22 | $24.19 | $24.28 | $24.08 | $24.12 | $22.25 | 18,480 |
| 2021-12-21 | $24.31 | $24.31 | $24.06 | $24.12 | $22.25 | 36,599 |
| 2021-12-20 | $24.13 | $24.26 | $24.00 | $24.25 | $22.37 | 52,705 |
| 2021-12-17 | $24.45 | $24.68 | $24.23 | $24.30 | $22.41 | 41,041 |
| 2021-12-16 | $24.31 | $24.51 | $24.27 | $24.36 | $22.47 | 29,550 |
| 2021-12-15 | $24.29 | $24.55 | $24.22 | $24.41 | $22.51 | 71,639 |
| 2021-12-14 | $24.37 | $24.60 | $24.29 | $24.35 | $22.46 | 39,979 |
| 2021-12-13 | $24.50 | $24.50 | $24.25 | $24.44 | $22.54 | 34,140 |
| 2021-12-10 | $24.40 | $24.49 | $24.30 | $24.49 | $22.59 | 34,614 |
| 2021-12-09 | $24.40 | $24.46 | $24.35 | $24.42 | $22.52 | 28,633 |
| 2021-12-08 | $24.44 | $24.50 | $24.40 | $24.40 | $22.50 | 32,612 |
| 2021-12-07 | $24.73 | $24.74 | $24.45 | $24.48 | $22.58 | 26,300 |
| 2021-12-06 | $24.60 | $24.60 | $24.30 | $24.47 | $22.57 | 116,826 |
| 2021-12-03 | $24.53 | $24.60 | $24.30 | $24.60 | $22.69 | 53,284 |
| 2021-12-02 | $24.89 | $24.89 | $24.46 | $24.55 | $22.64 | 53,790 |
| 2021-12-01 | $25.00 | $25.55 | $24.37 | $24.65 | $22.73 | 55,048 |
| 2021-11-30 | $24.55 | $24.80 | $24.31 | $24.72 | $22.80 | 132,085 |
| 2021-11-29 | $24.53 | $24.61 | $24.15 | $24.50 | $22.60 | 108,868 |
| 2021-11-26 | $24.10 | $24.63 | $24.05 | $24.63 | $22.72 | 39,665 |
| 2021-11-24 | $24.50 | $24.77 | $24.30 | $24.56 | $22.65 | 22,901 |
| 2021-11-23 | $24.51 | $24.59 | $24.34 | $24.34 | $22.45 | 21,141 |
| 2021-11-22 | $24.58 | $24.60 | $24.35 | $24.51 | $22.61 | 25,769 |
| 2021-11-19 | $24.79 | $24.80 | $24.47 | $24.58 | $22.67 | 24,806 |
| 2021-11-18 | $24.90 | $24.90 | $24.56 | $24.69 | $22.77 | 28,066 |
| 2021-11-17 | $24.85 | $24.85 | $24.53 | $24.78 | $22.85 | 84,410 |
| 2021-11-16 | $24.89 | $24.93 | $24.75 | $24.86 | $22.93 | 164,521 |
| 2021-11-15 | $25.18 | $25.24 | $24.68 | $24.80 | $22.87 | 54,308 |
| 2021-11-12 | $24.98 | $25.34 | $24.95 | $25.05 | $23.10 | 35,369 |
| 2021-11-11 | $25.66 | $25.84 | $25.35 | $25.65 | $23.09 | 38,301 |
| 2021-11-10 | $25.59 | $25.97 | $25.58 | $25.58 | $23.02 | 37,811 |
| 2021-11-09 | $25.40 | $25.81 | $25.40 | $25.66 | $23.09 | 30,898 |
| 2021-11-08 | $25.52 | $25.68 | $25.35 | $25.45 | $22.91 | 54,384 |
| 2021-11-05 | $24.86 | $25.60 | $24.63 | $25.39 | $22.85 | 73,058 |
| 2021-11-04 | $24.22 | $24.85 | $24.22 | $24.45 | $22.01 | 30,857 |
| 2021-11-03 | $24.57 | $24.76 | $24.22 | $24.27 | $21.84 | 62,925 |
| 2021-11-02 | $24.70 | $24.93 | $24.45 | $24.57 | $22.11 | 16,767 |
| 2021-11-01 | $24.70 | $25.00 | $24.53 | $24.60 | $22.14 | 42,153 |
| 2021-10-29 | $24.65 | $24.80 | $24.43 | $24.75 | $22.28 | 44,252 |
| 2021-10-28 | $24.49 | $24.71 | $24.39 | $24.69 | $22.22 | 22,125 |
| 2021-10-27 | $24.43 | $24.70 | $24.36 | $24.36 | $21.92 | 18,611 |
| 2021-10-26 | $24.44 | $24.60 | $24.38 | $24.40 | $21.96 | 13,660 |
| 2021-10-25 | $24.31 | $24.63 | $24.31 | $24.40 | $21.96 | 34,100 |
| 2021-10-22 | $24.32 | $24.46 | $24.31 | $24.32 | $21.89 | 18,390 |
| 2021-10-21 | $24.41 | $24.50 | $24.31 | $24.32 | $21.89 | 13,051 |
| 2021-10-20 | $24.45 | $24.45 | $24.23 | $24.36 | $21.92 | 19,694 |
| 2021-10-19 | $24.51 | $24.61 | $23.90 | $24.30 | $21.87 | 48,097 |
| 2021-10-18 | $24.39 | $24.50 | $24.38 | $24.42 | $21.98 | 36,955 |
| 2021-10-15 | $24.38 | $24.51 | $24.35 | $24.41 | $21.97 | 21,148 |
| 2021-10-14 | $24.50 | $24.50 | $24.20 | $24.33 | $21.90 | 17,118 |
| 2021-10-13 | $24.32 | $24.47 | $24.19 | $24.30 | $21.87 | 18,587 |
| 2021-10-12 | $24.54 | $24.55 | $24.22 | $24.33 | $21.90 | 22,212 |
| 2021-10-11 | $24.34 | $24.68 | $24.33 | $24.49 | $22.04 | 38,812 |
| 2021-10-08 | $24.00 | $24.74 | $23.92 | $24.44 | $22.00 | 45,521 |
| 2021-10-07 | $24.23 | $24.31 | $23.91 | $24.00 | $21.60 | 132,063 |
| 2021-10-06 | $24.21 | $24.22 | $24.01 | $24.19 | $21.77 | 17,151 |
| 2021-10-05 | $24.13 | $24.25 | $24.13 | $24.16 | $21.74 | 11,324 |
| 2021-10-04 | $24.34 | $24.43 | $24.00 | $24.11 | $21.70 | 23,708 |
| 2021-10-01 | $24.37 | $24.40 | $24.17 | $24.32 | $21.89 | 14,315 |
| 2021-09-30 | $24.14 | $24.40 | $23.96 | $24.35 | $21.92 | 37,165 |
| 2021-09-29 | $24.00 | $24.36 | $24.00 | $24.13 | $21.72 | 22,047 |
| 2021-09-28 | $24.15 | $24.40 | $24.00 | $24.00 | $21.60 | 26,062 |
| 2021-09-27 | $24.17 | $24.51 | $24.15 | $24.16 | $21.74 | 20,823 |
| 2021-09-24 | $24.15 | $24.62 | $24.15 | $24.17 | $21.75 | 15,352 |
| 2021-09-23 | $24.17 | $24.34 | $24.08 | $24.12 | $21.71 | 31,415 |
| 2021-09-22 | $24.48 | $24.64 | $24.06 | $24.07 | $21.66 | 30,820 |
| 2021-09-21 | $24.00 | $24.72 | $24.00 | $24.43 | $21.99 | 25,008 |
| 2021-09-20 | $24.10 | $24.46 | $23.85 | $24.02 | $21.62 | 40,143 |
| 2021-09-17 | $24.20 | $24.75 | $24.20 | $24.54 | $22.09 | 86,216 |
| 2021-09-16 | $24.00 | $24.40 | $23.85 | $24.27 | $21.84 | 27,839 |
| 2021-09-15 | $23.68 | $23.95 | $23.68 | $23.91 | $21.52 | 33,199 |
| 2021-09-14 | $23.80 | $23.81 | $23.62 | $23.70 | $21.33 | 18,197 |
| 2021-09-13 | $24.07 | $24.17 | $23.59 | $23.81 | $21.43 | 36,904 |
| 2021-09-10 | $24.24 | $24.24 | $24.02 | $24.05 | $21.65 | 20,063 |
| 2021-09-09 | $24.30 | $24.39 | $24.10 | $24.16 | $21.74 | 26,977 |
| 2021-09-08 | $24.45 | $24.45 | $24.13 | $24.24 | $21.82 | 35,344 |
| 2021-09-07 | $24.29 | $24.68 | $24.29 | $24.35 | $21.92 | 47,675 |
| 2021-09-03 | $24.47 | $24.54 | $24.34 | $24.38 | $21.94 | 20,069 |
| 2021-09-02 | $24.07 | $24.45 | $24.07 | $24.43 | $21.99 | 34,626 |
| 2021-09-01 | $24.18 | $24.22 | $23.91 | $24.07 | $21.66 | 49,093 |
| 2021-08-31 | $24.22 | $24.22 | $24.01 | $24.21 | $21.79 | 61,422 |
| 2021-08-30 | $23.73 | $24.28 | $23.62 | $24.27 | $21.84 | 69,677 |
| 2021-08-27 | $23.85 | $24.20 | $23.52 | $23.78 | $21.40 | 61,645 |
| 2021-08-26 | $24.04 | $24.30 | $23.68 | $23.70 | $21.33 | 52,658 |
| 2021-08-25 | $2.38 | $2.40 | $2.35 | $2.40 | $21.60 | 32,733 |
| 2021-08-24 | $2.40 | $2.40 | $2.36 | $2.39 | $21.51 | 30,479 |
| 2021-08-23 | $2.41 | $2.41 | $2.31 | $2.38 | $21.42 | 57,952 |
| 2021-08-20 | $2.41 | $2.41 | $2.37 | $2.39 | $21.51 | 30,893 |
| 2021-08-19 | $2.37 | $2.40 | $2.36 | $2.39 | $21.51 | 29,357 |
| 2021-08-18 | $2.43 | $2.43 | $2.36 | $2.37 | $21.33 | 27,278 |
| 2021-08-17 | $2.45 | $2.45 | $2.42 | $2.43 | $21.87 | 22,331 |
| 2021-08-16 | $2.51 | $2.51 | $2.42 | $2.45 | $22.05 | 30,800 |
| 2021-08-13 | $2.55 | $2.58 | $2.55 | $2.57 | $22.58 | 41,826 |
| 2021-08-12 | $2.54 | $2.55 | $2.53 | $2.55 | $22.40 | 31,165 |
| 2021-08-11 | $2.50 | $2.53 | $2.48 | $2.53 | $22.23 | 41,214 |
| 2021-08-10 | $2.47 | $2.49 | $2.46 | $2.47 | $21.70 | 24,513 |
| 2021-08-09 | $2.47 | $2.47 | $2.41 | $2.46 | $21.61 | 25,046 |
| 2021-08-06 | $2.45 | $2.49 | $2.41 | $2.44 | $21.44 | 47,764 |
| 2021-08-05 | $2.39 | $2.45 | $2.39 | $2.43 | $21.35 | 24,618 |
| 2021-08-04 | $2.41 | $2.41 | $2.39 | $2.40 | $21.08 | 11,065 |
| 2021-08-03 | $2.40 | $2.41 | $2.32 | $2.41 | $21.17 | 21,368 |
| 2021-08-02 | $2.35 | $2.41 | $2.35 | $2.39 | $21.00 | 19,659 |
| 2021-07-30 | $2.39 | $2.41 | $2.33 | $2.34 | $20.56 | 29,902 |
| 2021-07-29 | $2.41 | $2.42 | $2.39 | $2.40 | $21.08 | 22,343 |
| 2021-07-28 | $2.40 | $2.41 | $2.38 | $2.40 | $21.08 | 13,590 |
| 2021-07-27 | $2.31 | $2.40 | $2.31 | $2.40 | $21.08 | 25,451 |
| 2021-07-26 | $2.31 | $2.35 | $2.31 | $2.31 | $20.29 | 19,675 |
| 2021-07-23 | $2.33 | $2.36 | $2.31 | $2.33 | $20.47 | 19,798 |
| 2021-07-22 | $2.26 | $2.34 | $2.26 | $2.32 | $20.38 | 26,141 |
| 2021-07-21 | $2.31 | $2.33 | $2.28 | $2.28 | $20.03 | 32,216 |
| 2021-07-20 | $2.31 | $2.34 | $2.28 | $2.28 | $20.03 | 28,372 |
| 2021-07-19 | $2.30 | $2.32 | $2.18 | $2.28 | $20.03 | 121,129 |
| 2021-07-16 | $2.37 | $2.40 | $2.32 | $2.34 | $20.56 | 19,951 |
| 2021-07-15 | $2.37 | $2.41 | $2.36 | $2.36 | $20.73 | 16,527 |
| 2021-07-14 | $2.41 | $2.42 | $2.35 | $2.41 | $21.17 | 15,758 |
| 2021-07-13 | $2.41 | $2.43 | $2.39 | $2.40 | $21.08 | 10,952 |
| 2021-07-12 | $2.38 | $2.44 | $2.36 | $2.42 | $21.26 | 26,962 |
| 2021-07-09 | $2.38 | $2.40 | $2.37 | $2.37 | $20.82 | 27,019 |
| 2021-07-08 | $2.38 | $2.39 | $2.34 | $2.39 | $21.00 | 23,504 |
| 2021-07-07 | $2.41 | $2.41 | $2.38 | $2.40 | $21.08 | 18,756 |
| 2021-07-06 | $2.36 | $2.40 | $2.34 | $2.37 | $20.82 | 17,509 |
| 2021-07-02 | $2.39 | $2.39 | $2.37 | $2.37 | $20.82 | 18,398 |
| 2021-07-01 | $2.39 | $2.39 | $2.36 | $2.37 | $20.82 | 11,094 |
| 2021-06-30 | $2.36 | $2.39 | $2.36 | $2.38 | $20.91 | 17,930 |
| 2021-06-29 | $2.33 | $2.37 | $2.33 | $2.36 | $20.73 | 12,667 |
| 2021-06-28 | $2.36 | $2.39 | $2.35 | $2.35 | $20.64 | 22,875 |
| 2021-06-25 | $2.40 | $2.40 | $2.35 | $2.35 | $20.64 | 27,671 |
| 2021-06-24 | $2.38 | $2.40 | $2.38 | $2.40 | $21.08 | 35,438 |
| 2021-06-23 | $2.40 | $2.41 | $2.38 | $2.38 | $20.91 | 12,724 |
| 2021-06-22 | $2.40 | $2.44 | $2.38 | $2.40 | $21.08 | 23,458 |
| 2021-06-21 | $2.40 | $2.45 | $2.37 | $2.38 | $20.91 | 25,651 |
| 2021-06-18 | $2.37 | $2.40 | $2.32 | $2.34 | $20.56 | 49,529 |
| 2021-06-17 | $2.37 | $2.39 | $2.36 | $2.37 | $20.82 | 25,033 |
| 2021-06-16 | $2.39 | $2.40 | $2.36 | $2.36 | $20.73 | 62,985 |
| 2021-06-15 | $2.41 | $2.41 | $2.38 | $2.41 | $21.17 | 38,030 |
| 2021-06-14 | $2.44 | $2.48 | $2.38 | $2.41 | $21.17 | 73,930 |
| 2021-06-11 | $2.45 | $2.47 | $2.40 | $2.41 | $21.17 | 53,016 |
| 2021-06-10 | $2.43 | $2.48 | $2.43 | $2.46 | $21.61 | 39,040 |
| 2021-06-09 | $2.40 | $2.45 | $2.40 | $2.43 | $21.35 | 27,098 |
| 2021-06-08 | $2.41 | $2.42 | $2.35 | $2.41 | $21.17 | 49,687 |
| 2021-06-07 | $2.44 | $2.46 | $2.40 | $2.41 | $21.17 | 36,504 |
| 2021-06-04 | $2.44 | $2.46 | $2.42 | $2.45 | $21.52 | 51,039 |
| 2021-06-03 | $2.39 | $2.43 | $2.37 | $2.43 | $21.35 | 39,923 |
| 2021-06-02 | $2.39 | $2.42 | $2.36 | $2.39 | $21.00 | 32,865 |
| 2021-06-01 | $2.38 | $2.42 | $2.36 | $2.39 | $21.00 | 113,105 |
| 2021-05-28 | $2.34 | $2.36 | $2.30 | $2.36 | $20.73 | 23,357 |
| 2021-05-27 | $2.32 | $2.34 | $2.30 | $2.32 | $20.38 | 56,522 |
| 2021-05-26 | $2.32 | $2.34 | $2.31 | $2.33 | $20.47 | 23,195 |
| 2021-05-25 | $2.34 | $2.36 | $2.31 | $2.31 | $20.29 | 34,722 |
| 2021-05-24 | $2.35 | $2.36 | $2.33 | $2.35 | $20.64 | 23,803 |
| 2021-05-21 | $2.32 | $2.34 | $2.31 | $2.34 | $20.56 | 20,362 |
| 2021-05-20 | $2.31 | $2.34 | $2.29 | $2.32 | $20.38 | 27,291 |
| 2021-05-19 | $2.33 | $2.35 | $2.30 | $2.32 | $20.38 | 24,337 |
| 2021-05-18 | $2.39 | $2.40 | $2.33 | $2.35 | $20.64 | 74,852 |
| 2021-05-17 | $2.42 | $2.44 | $2.35 | $2.42 | $20.73 | 81,138 |
| 2021-05-14 | $2.42 | $2.45 | $2.40 | $2.43 | $20.82 | 43,502 |
| 2021-05-13 | $2.39 | $2.43 | $2.32 | $2.42 | $20.73 | 126,813 |
| 2021-05-12 | $2.35 | $2.42 | $2.32 | $2.39 | $20.47 | 71,798 |
| 2021-05-11 | $2.38 | $2.42 | $2.33 | $2.39 | $20.47 | 53,115 |
| 2021-05-10 | $2.43 | $2.46 | $2.38 | $2.40 | $20.56 | 83,394 |
| 2021-05-07 | $2.44 | $2.45 | $2.33 | $2.40 | $20.56 | 41,425 |
| 2021-05-06 | $2.32 | $2.38 | $2.29 | $2.38 | $20.39 | 21,394 |
| 2021-05-05 | $2.38 | $2.38 | $2.30 | $2.32 | $19.87 | 29,343 |
| 2021-05-04 | $2.41 | $2.42 | $2.34 | $2.37 | $20.30 | 25,506 |
| 2021-05-03 | $2.41 | $2.42 | $2.37 | $2.41 | $20.64 | 37,251 |
| 2021-04-30 | $2.35 | $2.42 | $2.30 | $2.38 | $20.39 | 44,796 |
| 2021-04-29 | $2.36 | $2.37 | $2.30 | $2.33 | $19.96 | 21,428 |
| 2021-04-28 | $2.37 | $2.37 | $2.28 | $2.33 | $19.96 | 33,098 |
| 2021-04-27 | $2.44 | $2.44 | $2.31 | $2.36 | $20.22 | 42,327 |
| 2021-04-26 | $2.44 | $2.44 | $2.36 | $2.40 | $20.56 | 44,254 |
| 2021-04-23 | $2.37 | $2.39 | $2.32 | $2.39 | $20.47 | 37,326 |
| 2021-04-22 | $2.37 | $2.40 | $2.33 | $2.36 | $20.22 | 27,021 |
| 2021-04-21 | $2.37 | $2.40 | $2.36 | $2.37 | $20.30 | 18,511 |
| 2021-04-20 | $2.36 | $2.40 | $2.35 | $2.39 | $20.47 | 18,912 |
| 2021-04-19 | $2.40 | $2.42 | $2.31 | $2.36 | $20.22 | 36,543 |
| 2021-04-16 | $2.42 | $2.42 | $2.36 | $2.39 | $20.47 | 25,647 |
| 2021-04-15 | $2.43 | $2.43 | $2.38 | $2.42 | $20.73 | 22,488 |
| 2021-04-14 | $2.44 | $2.45 | $2.37 | $2.42 | $20.73 | 38,175 |
| 2021-04-13 | $2.39 | $2.44 | $2.39 | $2.42 | $20.73 | 35,384 |
| 2021-04-12 | $2.40 | $2.45 | $2.36 | $2.39 | $20.47 | 89,187 |
| 2021-04-09 | $2.37 | $2.44 | $2.33 | $2.35 | $20.13 | 66,234 |
| 2021-04-08 | $2.36 | $2.38 | $2.30 | $2.37 | $20.30 | 81,756 |
| 2021-04-07 | $2.21 | $2.37 | $2.21 | $2.34 | $20.05 | 55,407 |
| 2021-04-06 | $2.25 | $2.26 | $2.21 | $2.25 | $19.27 | 30,887 |
| 2021-04-05 | $2.16 | $2.24 | $2.16 | $2.22 | $19.02 | 40,272 |
| 2021-04-01 | $2.18 | $2.18 | $2.15 | $2.17 | $18.59 | 13,492 |
| 2021-03-31 | $2.16 | $2.17 | $2.13 | $2.16 | $18.50 | 41,555 |
| 2021-03-30 | $2.18 | $2.18 | $2.13 | $2.14 | $18.33 | 22,035 |
| 2021-03-29 | $2.17 | $2.20 | $2.11 | $2.16 | $18.50 | 24,220 |
| 2021-03-26 | $2.19 | $2.20 | $2.14 | $2.16 | $18.50 | 36,725 |
| 2021-03-25 | $2.12 | $2.19 | $2.09 | $2.17 | $18.59 | 50,792 |
| 2021-03-24 | $2.14 | $2.15 | $2.06 | $2.11 | $18.07 | 46,583 |
| 2021-03-23 | $2.12 | $2.15 | $2.09 | $2.14 | $18.33 | 36,421 |
| 2021-03-22 | $2.15 | $2.17 | $2.09 | $2.14 | $18.33 | 23,680 |
| 2021-03-19 | $2.13 | $2.15 | $2.10 | $2.11 | $18.07 | 21,216 |
| 2021-03-18 | $2.14 | $2.15 | $2.10 | $2.12 | $18.16 | 35,458 |
| 2021-03-17 | $2.15 | $2.16 | $2.08 | $2.14 | $18.33 | 53,784 |
| 2021-03-16 | $2.16 | $2.18 | $2.12 | $2.12 | $18.16 | 30,537 |
| 2021-03-15 | $2.18 | $2.19 | $2.13 | $2.14 | $18.33 | 75,329 |
| 2021-03-12 | $2.11 | $2.20 | $2.05 | $2.17 | $18.59 | 179,747 |
| 2021-03-11 | $2.03 | $2.11 | $2.02 | $2.06 | $17.65 | 71,357 |
| 2021-03-10 | $2.02 | $2.07 | $2.00 | $2.02 | $17.30 | 37,788 |
| 2021-03-09 | $2.03 | $2.05 | $2.00 | $2.02 | $17.30 | 44,410 |
| 2021-03-08 | $2.01 | $2.05 | $1.95 | $2.04 | $17.48 | 40,456 |
| 2021-03-05 | $2.06 | $2.07 | $1.99 | $2.02 | $17.30 | 72,981 |
| 2021-03-04 | $2.05 | $2.07 | $2.00 | $2.07 | $17.73 | 48,839 |
| 2021-03-03 | $2.07 | $2.07 | $2.03 | $2.07 | $17.73 | 13,921 |
| 2021-03-02 | $2.06 | $2.07 | $2.00 | $2.07 | $17.73 | 19,085 |
| 2021-03-01 | $2.00 | $2.05 | $2.00 | $2.04 | $17.48 | 26,283 |
| 2021-02-26 | $2.05 | $2.07 | $1.99 | $2.02 | $17.30 | 134,326 |
| 2021-02-25 | $2.07 | $2.07 | $2.00 | $2.07 | $17.73 | 33,758 |
| 2021-02-24 | $2.00 | $2.07 | $1.99 | $2.05 | $17.56 | 56,605 |
| 2021-02-23 | $2.00 | $2.02 | $1.96 | $2.00 | $17.13 | 33,383 |
| 2021-02-22 | $2.00 | $2.04 | $2.00 | $2.03 | $17.39 | 28,459 |
| 2021-02-19 | $2.11 | $2.13 | $2.00 | $2.01 | $17.22 | 39,610 |
| 2021-02-18 | $2.15 | $2.15 | $2.09 | $2.12 | $17.63 | 36,999 |
| 2021-02-17 | $2.09 | $2.16 | $2.04 | $2.15 | $17.88 | 53,264 |
| 2021-02-16 | $2.05 | $2.14 | $2.02 | $2.09 | $17.38 | 53,963 |
| 2021-02-12 | $2.06 | $2.06 | $1.99 | $2.03 | $16.89 | 62,797 |
| 2021-02-11 | $2.12 | $2.15 | $1.99 | $2.10 | $17.47 | 333,298 |
| 2021-02-10 | $2.01 | $2.05 | $1.98 | $2.00 | $16.64 | 23,960 |
| 2021-02-09 | $1.99 | $2.01 | $1.98 | $2.00 | $16.64 | 11,763 |
| 2021-02-08 | $2.01 | $2.03 | $1.97 | $2.00 | $16.64 | 27,036 |
| 2021-02-05 | $1.99 | $2.01 | $1.98 | $1.99 | $16.55 | 31,811 |
| 2021-02-04 | $2.00 | $2.01 | $1.98 | $2.00 | $16.64 | 18,987 |
| 2021-02-03 | $2.00 | $2.00 | $1.96 | $2.00 | $16.64 | 28,094 |
| 2021-02-02 | $2.00 | $2.01 | $1.96 | $1.99 | $16.55 | 18,664 |
| 2021-02-01 | $2.00 | $2.01 | $1.95 | $1.98 | $16.47 | 31,688 |
| 2021-01-29 | $1.98 | $2.01 | $1.93 | $2.00 | $16.64 | 70,616 |
| 2021-01-28 | $1.90 | $2.00 | $1.90 | $1.99 | $16.55 | 35,628 |
| 2021-01-27 | $1.93 | $1.97 | $1.84 | $1.95 | $16.22 | 56,501 |
| 2021-01-26 | $1.95 | $1.97 | $1.92 | $1.94 | $16.14 | 17,771 |
| 2021-01-25 | $1.96 | $1.99 | $1.90 | $1.95 | $16.22 | 20,270 |
| 2021-01-22 | $1.95 | $1.97 | $1.92 | $1.97 | $16.39 | 33,927 |
| 2021-01-21 | $1.93 | $1.96 | $1.90 | $1.96 | $16.30 | 29,143 |
| 2021-01-20 | $1.90 | $1.95 | $1.89 | $1.91 | $15.89 | 26,187 |
| 2021-01-19 | $1.88 | $1.91 | $1.84 | $1.91 | $15.89 | 31,089 |
| 2021-01-15 | $1.85 | $1.87 | $1.84 | $1.87 | $15.55 | 10,044 |
| 2021-01-14 | $1.89 | $1.90 | $1.84 | $1.86 | $15.47 | 34,761 |
| 2021-01-13 | $1.88 | $1.89 | $1.85 | $1.87 | $15.55 | 16,282 |
| 2021-01-12 | $1.87 | $1.89 | $1.85 | $1.88 | $15.64 | 16,843 |
| 2021-01-11 | $1.87 | $1.89 | $1.84 | $1.86 | $15.47 | 23,603 |
| 2021-01-08 | $1.86 | $1.89 | $1.80 | $1.87 | $15.55 | 39,271 |
| 2021-01-07 | $1.85 | $1.90 | $1.84 | $1.85 | $15.39 | 33,465 |
| 2021-01-06 | $1.80 | $1.87 | $1.80 | $1.82 | $15.14 | 29,667 |
| 2021-01-05 | $1.85 | $1.87 | $1.80 | $1.83 | $15.22 | 18,995 |
| 2021-01-04 | $1.91 | $1.94 | $1.82 | $1.85 | $15.39 | 31,208 |
| 2020-12-31 | $1.75 | $1.91 | $1.72 | $1.91 | $15.89 | 120,437 |
| 2020-12-30 | $1.71 | $1.75 | $1.69 | $1.74 | $14.47 | 32,408 |
| 2020-12-29 | $1.71 | $1.74 | $1.69 | $1.71 | $14.22 | 35,826 |
| 2020-12-28 | $1.74 | $1.79 | $1.70 | $1.70 | $14.14 | 43,644 |
| 2020-12-24 | $1.74 | $1.75 | $1.67 | $1.69 | $14.06 | 63,441 |
| 2020-12-23 | $1.80 | $1.81 | $1.72 | $1.74 | $14.47 | 36,330 |
| 2020-12-22 | $1.78 | $1.83 | $1.76 | $1.80 | $14.97 | 47,349 |
| 2020-12-21 | $1.83 | $1.83 | $1.77 | $1.78 | $14.81 | 21,584 |
| 2020-12-18 | $1.77 | $1.85 | $1.73 | $1.84 | $15.31 | 54,671 |
| 2020-12-17 | $1.72 | $1.78 | $1.69 | $1.78 | $14.81 | 34,964 |
| 2020-12-16 | $1.69 | $1.70 | $1.66 | $1.70 | $14.14 | 37,588 |
| 2020-12-15 | $1.63 | $1.71 | $1.61 | $1.68 | $13.97 | 58,623 |
| 2020-12-14 | $1.67 | $1.68 | $1.63 | $1.63 | $13.56 | 20,468 |
| 2020-12-11 | $1.67 | $1.69 | $1.61 | $1.67 | $13.89 | 29,443 |
| 2020-12-10 | $1.66 | $1.67 | $1.61 | $1.65 | $13.72 | 28,364 |
| 2020-12-09 | $1.69 | $1.70 | $1.64 | $1.65 | $13.72 | 34,707 |
| 2020-12-08 | $1.68 | $1.70 | $1.67 | $1.68 | $13.97 | 29,484 |
| 2020-12-07 | $1.71 | $1.71 | $1.66 | $1.69 | $14.06 | 24,333 |
| 2020-12-04 | $1.68 | $1.72 | $1.64 | $1.69 | $14.06 | 46,446 |
| 2020-12-03 | $1.61 | $1.78 | $1.61 | $1.69 | $14.06 | 87,937 |
| 2020-12-02 | $1.60 | $1.64 | $1.60 | $1.61 | $13.39 | 46,399 |
| 2020-12-01 | $1.63 | $1.64 | $1.60 | $1.63 | $13.56 | 25,866 |
| 2020-11-30 | $1.64 | $1.65 | $1.58 | $1.60 | $13.31 | 32,869 |
| 2020-11-27 | $1.66 | $1.67 | $1.60 | $1.63 | $13.56 | 16,784 |
| 2020-11-25 | $1.67 | $1.68 | $1.61 | $1.65 | $13.72 | 33,210 |
| 2020-11-24 | $1.60 | $1.66 | $1.56 | $1.65 | $13.72 | 39,852 |
| 2020-11-23 | $1.53 | $1.60 | $1.51 | $1.60 | $13.31 | 37,905 |
| 2020-11-20 | $1.52 | $1.54 | $1.50 | $1.52 | $12.64 | 22,489 |
| 2020-11-19 | $1.49 | $1.53 | $1.47 | $1.51 | $12.56 | 48,151 |
| 2020-11-18 | $1.50 | $1.51 | $1.44 | $1.49 | $12.39 | 41,002 |
| 2020-11-17 | $1.50 | $1.52 | $1.46 | $1.50 | $12.48 | 44,481 |
| 2020-11-16 | $1.46 | $1.53 | $1.45 | $1.50 | $12.48 | 53,389 |
| 2020-11-13 | $1.40 | $1.46 | $1.39 | $1.44 | $11.98 | 65,660 |
| 2020-11-12 | $1.38 | $1.41 | $1.38 | $1.39 | $11.56 | 69,420 |
| 2020-11-11 | $1.40 | $1.41 | $1.38 | $1.38 | $11.48 | 55,623 |
| 2020-11-10 | $1.44 | $1.46 | $1.38 | $1.41 | $11.73 | 70,083 |
| 2020-11-09 | $1.35 | $1.37 | $1.33 | $1.36 | $11.31 | 50,283 |
| 2020-11-06 | $1.33 | $1.35 | $1.30 | $1.33 | $11.06 | 32,655 |
| 2020-11-05 | $1.30 | $1.37 | $1.30 | $1.32 | $10.98 | 20,357 |
| 2020-11-04 | $1.31 | $1.33 | $1.29 | $1.30 | $10.81 | 12,571 |
| 2020-11-03 | $1.30 | $1.32 | $1.29 | $1.31 | $10.90 | 33,655 |
| 2020-11-02 | $1.30 | $1.32 | $1.27 | $1.30 | $10.81 | 34,614 |
| 2020-10-30 | $1.29 | $1.30 | $1.26 | $1.26 | $10.48 | 32,616 |
| 2020-10-29 | $1.27 | $1.30 | $1.25 | $1.29 | $10.73 | 25,849 |
| 2020-10-28 | $1.33 | $1.33 | $1.25 | $1.26 | $10.48 | 70,997 |
| 2020-10-27 | $1.34 | $1.35 | $1.29 | $1.30 | $10.81 | 20,053 |
| 2020-10-26 | $1.36 | $1.41 | $1.33 | $1.33 | $11.06 | 12,229 |
| 2020-10-23 | $1.38 | $1.39 | $1.36 | $1.39 | $11.56 | 9,919 |
| 2020-10-22 | $1.40 | $1.45 | $1.39 | $1.42 | $11.32 | 26,085 |
| 2020-10-21 | $1.39 | $1.42 | $1.39 | $1.39 | $11.08 | 16,042 |
| 2020-10-20 | $1.36 | $1.42 | $1.35 | $1.42 | $11.32 | 30,888 |
| 2020-10-19 | $1.37 | $1.39 | $1.33 | $1.34 | $10.68 | 35,885 |
| 2020-10-16 | $1.36 | $1.37 | $1.35 | $1.35 | $10.76 | 6,833 |
| 2020-10-15 | $1.36 | $1.37 | $1.35 | $1.37 | $10.92 | 6,684 |
| 2020-10-14 | $1.35 | $1.37 | $1.34 | $1.35 | $10.76 | 9,773 |
| 2020-10-13 | $1.36 | $1.37 | $1.34 | $1.35 | $10.76 | 3,623 |
| 2020-10-12 | $1.35 | $1.38 | $1.34 | $1.35 | $10.76 | 3,414 |
| 2020-10-09 | $1.35 | $1.38 | $1.34 | $1.38 | $11.00 | 6,872 |
| 2020-10-08 | $1.35 | $1.36 | $1.33 | $1.33 | $10.61 | 11,335 |
| 2020-10-07 | $1.35 | $1.35 | $1.33 | $1.35 | $10.76 | 10,597 |
| 2020-10-06 | $1.37 | $1.37 | $1.34 | $1.34 | $10.68 | 16,731 |
| 2020-10-05 | $1.35 | $1.38 | $1.33 | $1.36 | $10.84 | 50,615 |
| 2020-10-02 | $1.32 | $1.35 | $1.31 | $1.34 | $10.68 | 13,097 |
| 2020-10-01 | $1.32 | $1.33 | $1.31 | $1.32 | $10.53 | 11,700 |
| 2020-09-30 | $1.34 | $1.35 | $1.32 | $1.33 | $10.61 | 4,280 |
| 2020-09-29 | $1.34 | $1.35 | $1.32 | $1.34 | $10.68 | 9,038 |
| 2020-09-28 | $1.30 | $1.39 | $1.29 | $1.35 | $10.76 | 25,037 |
| 2020-09-25 | $1.28 | $1.32 | $1.28 | $1.30 | $10.37 | 12,860 |
| 2020-09-24 | $1.25 | $1.32 | $1.25 | $1.27 | $10.13 | 67,137 |
| 2020-09-23 | $1.27 | $1.32 | $1.26 | $1.27 | $10.13 | 25,603 |
| 2020-09-22 | $1.27 | $1.29 | $1.25 | $1.25 | $9.97 | 13,661 |
| 2020-09-21 | $1.26 | $1.27 | $1.24 | $1.25 | $9.97 | 19,448 |
| 2020-09-18 | $1.26 | $1.28 | $1.26 | $1.27 | $10.13 | 11,555 |
| 2020-09-17 | $1.27 | $1.27 | $1.25 | $1.25 | $9.97 | 8,327 |
| 2020-09-16 | $1.27 | $1.28 | $1.25 | $1.25 | $9.97 | 8,139 |
| 2020-09-15 | $1.25 | $1.29 | $1.23 | $1.26 | $10.05 | 12,411 |
| 2020-09-14 | $1.23 | $1.27 | $1.23 | $1.27 | $10.13 | 10,907 |
| 2020-09-11 | $1.25 | $1.26 | $1.21 | $1.22 | $9.73 | 10,290 |
| 2020-09-10 | $1.24 | $1.28 | $1.23 | $1.24 | $9.89 | 31,550 |
| 2020-09-09 | $1.24 | $1.25 | $1.21 | $1.22 | $9.73 | 11,701 |
| 2020-09-08 | $1.24 | $1.25 | $1.20 | $1.22 | $9.73 | 20,541 |
| 2020-09-04 | $1.19 | $1.25 | $1.18 | $1.25 | $9.97 | 31,525 |
| 2020-09-03 | $1.18 | $1.21 | $1.18 | $1.18 | $9.41 | 19,978 |
| 2020-09-02 | $1.17 | $1.23 | $1.17 | $1.20 | $9.57 | 25,099 |
| 2020-09-01 | $1.19 | $1.21 | $1.16 | $1.19 | $9.49 | 21,503 |
| 2020-08-31 | $1.17 | $1.25 | $1.17 | $1.17 | $9.33 | 76,626 |
| 2020-08-28 | $1.23 | $1.24 | $1.16 | $1.19 | $9.49 | 24,996 |
| 2020-08-27 | $1.16 | $1.24 | $1.15 | $1.18 | $9.41 | 54,066 |
| 2020-08-26 | $1.16 | $1.17 | $1.14 | $1.16 | $9.25 | 38,022 |
| 2020-08-25 | $1.17 | $1.17 | $1.14 | $1.15 | $9.17 | 26,887 |
| 2020-08-24 | $1.16 | $1.18 | $1.15 | $1.17 | $9.33 | 15,245 |
| 2020-08-21 | $1.14 | $1.16 | $1.13 | $1.16 | $9.25 | 14,882 |
| 2020-08-20 | $1.17 | $1.18 | $1.14 | $1.15 | $9.13 | 24,259 |
| 2020-08-19 | $1.14 | $1.20 | $1.14 | $1.17 | $9.33 | 34,598 |
| 2020-08-18 | $1.20 | $1.20 | $1.14 | $1.15 | $9.17 | 27,966 |
| 2020-08-17 | $1.18 | $1.22 | $1.15 | $1.19 | $9.49 | 35,761 |
| 2020-08-14 | $1.24 | $1.24 | $1.16 | $1.20 | $9.57 | 45,892 |
| 2020-08-13 | $1.31 | $1.31 | $1.23 | $1.25 | $9.49 | 90,973 |
| 2020-08-12 | $1.24 | $1.30 | $1.23 | $1.30 | $9.87 | 33,449 |
| 2020-08-11 | $1.25 | $1.30 | $1.22 | $1.23 | $9.34 | 46,201 |
| 2020-08-10 | $1.17 | $1.24 | $1.15 | $1.22 | $9.23 | 46,251 |
| 2020-08-07 | $1.19 | $1.20 | $1.14 | $1.17 | $8.89 | 31,208 |
| 2020-08-06 | $1.12 | $1.18 | $1.10 | $1.15 | $8.73 | 86,212 |
| 2020-08-05 | $1.08 | $1.09 | $1.05 | $1.08 | $8.20 | 12,958 |
| 2020-08-04 | $1.07 | $1.09 | $1.06 | $1.08 | $8.20 | 14,908 |
| 2020-08-03 | $1.06 | $1.08 | $1.05 | $1.07 | $8.13 | 8,185 |
| 2020-07-31 | $1.07 | $1.08 | $1.04 | $1.05 | $7.97 | 7,452 |
| 2020-07-30 | $1.09 | $1.09 | $1.05 | $1.06 | $8.05 | 14,341 |
| 2020-07-29 | $1.08 | $1.09 | $1.06 | $1.09 | $8.28 | 18,933 |
| 2020-07-28 | $1.07 | $1.09 | $1.07 | $1.07 | $8.13 | 1,534 |
| 2020-07-27 | $1.07 | $1.08 | $1.05 | $1.07 | $8.13 | 6,364 |
| 2020-07-24 | $1.07 | $1.09 | $1.06 | $1.06 | $8.05 | 3,962 |
| 2020-07-23 | $1.09 | $1.11 | $1.07 | $1.09 | $8.28 | 7,557 |
| 2020-07-22 | $1.09 | $1.10 | $1.06 | $1.09 | $8.28 | 5,891 |
| 2020-07-21 | $1.09 | $1.10 | $1.08 | $1.09 | $8.28 | 5,970 |
| 2020-07-20 | $1.09 | $1.10 | $1.08 | $1.09 | $8.28 | 8,758 |
| 2020-07-17 | $1.12 | $1.12 | $1.08 | $1.10 | $8.35 | 8,707 |
| 2020-07-16 | $1.11 | $1.13 | $1.09 | $1.12 | $8.51 | 35,936 |
| 2020-07-15 | $1.13 | $1.13 | $1.10 | $1.11 | $8.43 | 7,739 |
| 2020-07-14 | $1.12 | $1.12 | $1.08 | $1.11 | $8.43 | 26,719 |
| 2020-07-13 | $1.10 | $1.12 | $1.08 | $1.12 | $8.51 | 25,001 |
| 2020-07-10 | $1.09 | $1.10 | $1.06 | $1.08 | $8.20 | 6,940 |
| 2020-07-09 | $1.08 | $1.10 | $1.05 | $1.09 | $8.28 | 10,892 |
| 2020-07-08 | $1.09 | $1.11 | $1.06 | $1.08 | $8.20 | 15,528 |
| 2020-07-07 | $1.13 | $1.13 | $1.07 | $1.09 | $8.28 | 12,247 |
| 2020-07-06 | $1.12 | $1.16 | $1.09 | $1.13 | $8.58 | 32,319 |
| 2020-07-02 | $1.10 | $1.12 | $1.09 | $1.09 | $8.28 | 4,735 |
| 2020-07-01 | $1.11 | $1.11 | $1.08 | $1.09 | $8.28 | 26,799 |
| 2020-06-30 | $1.06 | $1.10 | $1.04 | $1.10 | $8.35 | 23,301 |
| 2020-06-29 | $1.03 | $1.08 | $1.03 | $1.05 | $7.97 | 17,891 |
| 2020-06-26 | $1.11 | $1.11 | $1.01 | $1.02 | $7.75 | 36,022 |
| 2020-06-25 | $1.09 | $1.13 | $1.02 | $1.10 | $8.35 | 65,076 |
| 2020-06-24 | $1.24 | $1.24 | $1.14 | $1.15 | $8.73 | 17,518 |
| 2020-06-23 | $1.23 | $1.25 | $1.22 | $1.25 | $9.49 | 3,123 |
| 2020-06-22 | $1.25 | $1.25 | $1.22 | $1.24 | $9.42 | 3,873 |
| 2020-06-19 | $1.25 | $1.26 | $1.23 | $1.24 | $9.42 | 7,005 |
| 2020-06-18 | $1.24 | $1.27 | $1.22 | $1.26 | $9.57 | 6,349 |
| 2020-06-17 | $1.22 | $1.27 | $1.22 | $1.25 | $9.49 | 7,796 |
| 2020-06-16 | $1.32 | $1.34 | $1.15 | $1.21 | $9.19 | 19,290 |
| 2020-06-15 | $1.29 | $1.37 | $1.28 | $1.29 | $9.80 | 18,131 |
| 2020-06-12 | $1.39 | $1.39 | $1.34 | $1.35 | $10.25 | 6,357 |
| 2020-06-11 | $1.34 | $1.34 | $1.26 | $1.30 | $9.87 | 11,413 |
| 2020-06-10 | $1.44 | $1.44 | $1.34 | $1.37 | $10.40 | 24,504 |
| 2020-06-09 | $1.35 | $1.44 | $1.32 | $1.44 | $10.94 | 5,606 |
| 2020-06-08 | $1.35 | $1.39 | $1.31 | $1.34 | $10.18 | 11,361 |
| 2020-06-05 | $1.30 | $1.34 | $1.27 | $1.30 | $9.87 | 17,848 |
| 2020-06-04 | $1.28 | $1.34 | $1.28 | $1.29 | $9.80 | 8,354 |
| 2020-06-03 | $1.24 | $1.32 | $1.23 | $1.32 | $10.02 | 8,028 |
| 2020-06-02 | $1.33 | $1.34 | $1.25 | $1.28 | $9.72 | 8,915 |
| 2020-06-01 | $1.31 | $1.34 | $1.26 | $1.33 | $10.10 | 9,195 |
| 2020-05-29 | $1.19 | $1.30 | $1.17 | $1.30 | $9.87 | 19,675 |
| 2020-05-28 | $1.20 | $1.22 | $1.14 | $1.19 | $9.04 | 20,872 |
| 2020-05-27 | $1.18 | $1.20 | $1.17 | $1.20 | $9.11 | 22,584 |
| 2020-05-26 | $1.16 | $1.18 | $1.15 | $1.15 | $8.73 | 10,436 |
| 2020-05-22 | $1.17 | $1.18 | $1.12 | $1.15 | $8.73 | 8,012 |
| 2020-05-21 | $1.18 | $1.18 | $1.16 | $1.16 | $8.81 | 3,972 |
| 2020-05-20 | $1.15 | $1.18 | $1.12 | $1.17 | $8.89 | 10,971 |
| 2020-05-19 | $1.12 | $1.18 | $1.12 | $1.14 | $8.66 | 14,682 |
| 2020-05-18 | $1.10 | $1.15 | $1.10 | $1.13 | $8.58 | 21,846 |
| 2020-05-15 | $1.04 | $1.10 | $1.03 | $1.10 | $8.35 | 14,419 |
| 2020-05-14 | $1.04 | $1.06 | $1.01 | $1.04 | $7.90 | 6,969 |
| 2020-05-13 | $1.04 | $1.06 | $1.02 | $1.05 | $7.97 | 16,915 |
| 2020-05-12 | $1.05 | $1.08 | $1.04 | $1.05 | $7.97 | 15,206 |
| 2020-05-11 | $1.08 | $1.10 | $1.05 | $1.07 | $8.13 | 10,189 |
| 2020-05-08 | $1.12 | $1.13 | $1.09 | $1.09 | $8.28 | 19,299 |
| 2020-05-07 | $1.08 | $1.22 | $1.05 | $1.12 | $8.51 | 79,655 |
| 2020-05-06 | $1.01 | $1.12 | $0.99 | $1.11 | $8.43 | 40,704 |
| 2020-05-05 | $1.19 | $1.22 | $1.04 | $1.11 | $8.00 | 79,785 |
| 2020-05-04 | $1.05 | $1.19 | $1.05 | $1.16 | $8.36 | 61,590 |
| 2020-05-01 | $1.05 | $1.07 | $1.04 | $1.04 | $7.49 | 11,358 |
| 2020-04-30 | $1.10 | $1.10 | $1.02 | $1.05 | $7.56 | 35,564 |
| 2020-04-29 | $1.01 | $1.09 | $1.00 | $1.06 | $7.64 | 26,105 |
| 2020-04-28 | $1.00 | $1.04 | $0.97 | $1.00 | $7.20 | 25,277 |
| 2020-04-27 | $1.00 | $1.02 | $0.98 | $0.98 | $7.06 | 19,494 |
| 2020-04-24 | $1.02 | $1.02 | $0.97 | $0.98 | $7.06 | 6,939 |
| 2020-04-23 | $0.98 | $1.01 | $0.98 | $0.99 | $7.13 | 9,133 |
| 2020-04-22 | $0.98 | $1.02 | $0.91 | $0.98 | $7.06 | 12,032 |
| 2020-04-21 | $0.99 | $1.03 | $0.95 | $0.99 | $7.13 | 8,230 |
| 2020-04-20 | $1.03 | $1.04 | $0.97 | $0.99 | $7.13 | 11,509 |
| 2020-04-17 | $1.03 | $1.09 | $1.00 | $1.03 | $7.42 | 5,980 |
| 2020-04-16 | $1.13 | $1.13 | $0.98 | $1.01 | $7.28 | 14,827 |
| 2020-04-15 | $1.18 | $1.18 | $1.05 | $1.07 | $7.71 | 32,537 |
| 2020-04-14 | $1.20 | $1.23 | $1.19 | $1.19 | $8.57 | 8,096 |
| 2020-04-13 | $1.23 | $1.23 | $1.12 | $1.16 | $8.36 | 16,642 |
| 2020-04-09 | $1.12 | $1.23 | $1.12 | $1.23 | $8.86 | 33,292 |
| 2020-04-08 | $0.91 | $1.12 | $0.90 | $1.07 | $7.71 | 28,990 |
| 2020-04-07 | $0.90 | $0.93 | $0.88 | $0.88 | $6.34 | 21,604 |
| 2020-04-06 | $0.87 | $0.92 | $0.87 | $0.87 | $6.27 | 9,584 |
| 2020-04-03 | $0.86 | $0.88 | $0.82 | $0.84 | $6.05 | 13,438 |
| 2020-04-02 | $0.87 | $0.89 | $0.83 | $0.85 | $6.12 | 7,589 |
| 2020-04-01 | $0.92 | $0.94 | $0.80 | $0.84 | $6.05 | 26,029 |
| 2020-03-31 | $0.91 | $0.95 | $0.90 | $0.94 | $6.77 | 8,186 |
| 2020-03-30 | $0.96 | $1.05 | $0.79 | $0.87 | $6.27 | 30,952 |
| 2020-03-27 | $0.95 | $1.07 | $0.90 | $0.92 | $6.63 | 49,807 |
| 2020-03-26 | $1.03 | $1.12 | $0.96 | $0.96 | $6.92 | 47,912 |
| 2020-03-25 | $0.92 | $1.14 | $0.80 | $1.00 | $7.20 | 51,564 |
| 2020-03-24 | $0.95 | $0.99 | $0.85 | $0.88 | $6.34 | 27,838 |
| 2020-03-23 | $0.90 | $1.00 | $0.75 | $0.75 | $5.40 | 43,022 |
| 2020-03-20 | $0.90 | $1.07 | $0.75 | $0.75 | $5.40 | 115,699 |
| 2020-03-19 | $0.80 | $1.06 | $0.80 | $0.93 | $6.70 | 49,993 |
| 2020-03-18 | $1.06 | $1.20 | $0.75 | $0.75 | $5.40 | 50,327 |
| 2020-03-17 | $1.14 | $1.22 | $1.06 | $1.06 | $7.64 | 31,828 |
| 2020-03-16 | $1.43 | $1.43 | $1.06 | $1.17 | $8.43 | 35,425 |
| 2020-03-13 | $1.29 | $1.52 | $1.26 | $1.48 | $10.66 | 32,368 |
| 2020-03-12 | $1.54 | $1.74 | $1.42 | $1.53 | $11.02 | 62,601 |
| 2020-03-11 | $1.73 | $1.75 | $1.65 | $1.69 | $12.18 | 17,224 |
| 2020-03-10 | $1.90 | $1.93 | $1.72 | $1.73 | $12.46 | 17,001 |
| 2020-03-09 | $2.00 | $2.00 | $1.78 | $1.82 | $13.11 | 36,571 |
| 2020-03-06 | $2.00 | $2.11 | $2.00 | $2.06 | $14.84 | 22,992 |
| 2020-03-05 | $2.13 | $2.18 | $2.11 | $2.15 | $15.49 | 16,061 |
| 2020-03-04 | $2.21 | $2.22 | $2.12 | $2.21 | $15.92 | 3,656 |
| 2020-03-03 | $2.21 | $2.25 | $2.13 | $2.17 | $15.63 | 3,878 |
| 2020-03-02 | $2.07 | $2.20 | $2.07 | $2.16 | $15.56 | 6,061 |
| 2020-02-28 | $2.28 | $2.28 | $2.07 | $2.09 | $15.06 | 35,201 |
| 2020-02-27 | $2.18 | $2.22 | $2.12 | $2.16 | $15.56 | 8,713 |
| 2020-02-26 | $2.19 | $2.25 | $2.19 | $2.21 | $15.92 | 5,016 |
| 2020-02-25 | $2.23 | $2.23 | $2.18 | $2.20 | $15.85 | 14,173 |
| 2020-02-24 | $2.25 | $2.27 | $2.21 | $2.24 | $16.14 | 12,556 |
| 2020-02-21 | $2.26 | $2.28 | $2.26 | $2.27 | $16.35 | 2,666 |
| 2020-02-20 | $2.27 | $2.28 | $2.26 | $2.28 | $16.43 | 5,086 |
| 2020-02-19 | $2.29 | $2.30 | $2.25 | $2.28 | $16.43 | 6,801 |
| 2020-02-18 | $2.32 | $2.32 | $2.26 | $2.31 | $16.64 | 6,306 |
| 2020-02-14 | $2.30 | $2.32 | $2.29 | $2.32 | $16.71 | 12,054 |
| 2020-02-13 | $2.32 | $2.36 | $2.29 | $2.36 | $16.57 | 10,821 |
| 2020-02-12 | $2.35 | $2.36 | $2.30 | $2.35 | $16.50 | 4,605 |
| 2020-02-11 | $2.39 | $2.39 | $2.25 | $2.35 | $16.50 | 28,106 |
| 2020-02-10 | $2.37 | $2.38 | $2.32 | $2.35 | $16.50 | 8,003 |
| 2020-02-07 | $2.34 | $2.39 | $2.31 | $2.36 | $16.57 | 10,903 |
| 2020-02-06 | $2.33 | $2.36 | $2.32 | $2.33 | $16.36 | 12,861 |
| 2020-02-05 | $2.31 | $2.33 | $2.28 | $2.32 | $16.29 | 9,536 |
| 2020-02-04 | $2.29 | $2.31 | $2.26 | $2.31 | $16.22 | 10,732 |
| 2020-02-03 | $2.27 | $2.29 | $2.25 | $2.28 | $16.01 | 11,388 |
| 2020-01-31 | $2.30 | $2.32 | $2.28 | $2.29 | $16.08 | 10,290 |
| 2020-01-30 | $2.32 | $2.33 | $2.29 | $2.30 | $16.15 | 7,872 |
| 2020-01-29 | $2.27 | $2.34 | $2.26 | $2.33 | $16.36 | 11,159 |
| 2020-01-28 | $2.29 | $2.30 | $2.27 | $2.29 | $16.08 | 4,099 |
| 2020-01-27 | $2.25 | $2.29 | $2.25 | $2.27 | $15.94 | 6,412 |
| 2020-01-24 | $2.28 | $2.31 | $2.27 | $2.29 | $16.08 | 5,916 |
| 2020-01-23 | $2.28 | $2.28 | $2.26 | $2.27 | $15.94 | 7,762 |
| 2020-01-22 | $2.32 | $2.32 | $2.28 | $2.29 | $16.05 | 8,927 |
| 2020-01-21 | $2.30 | $2.32 | $2.28 | $2.31 | $16.22 | 18,370 |
| 2020-01-17 | $2.27 | $2.31 | $2.23 | $2.30 | $16.15 | 8,403 |
| 2020-01-16 | $2.24 | $2.30 | $2.24 | $2.30 | $16.15 | 16,871 |
| 2020-01-15 | $2.26 | $2.28 | $2.24 | $2.26 | $15.87 | 14,411 |
| 2020-01-14 | $2.27 | $2.28 | $2.24 | $2.26 | $15.87 | 8,090 |
| 2020-01-13 | $2.23 | $2.29 | $2.20 | $2.29 | $16.08 | 18,914 |
| 2020-01-10 | $2.20 | $2.26 | $2.19 | $2.26 | $15.87 | 30,123 |
| 2020-01-09 | $2.17 | $2.23 | $2.15 | $2.22 | $15.59 | 16,125 |
| 2020-01-08 | $2.17 | $2.19 | $2.17 | $2.18 | $15.31 | 8,484 |
| 2020-01-07 | $2.13 | $2.17 | $2.13 | $2.16 | $15.17 | 20,866 |
| 2020-01-06 | $2.13 | $2.16 | $2.12 | $2.14 | $15.03 | 14,392 |
| 2020-01-03 | $2.12 | $2.15 | $2.12 | $2.13 | $14.96 | 12,664 |
| 2020-01-02 | $2.10 | $2.14 | $2.10 | $2.12 | $14.89 | 14,754 |
| 2019-12-31 | $2.11 | $2.14 | $2.10 | $2.12 | $14.89 | 59,332 |
| 2019-12-30 | $2.12 | $2.15 | $2.12 | $2.12 | $14.89 | 22,204 |
| 2019-12-27 | $2.14 | $2.17 | $2.14 | $2.15 | $15.10 | 14,669 |
| 2019-12-26 | $2.12 | $2.16 | $2.12 | $2.14 | $15.03 | 11,740 |
| 2019-12-24 | $2.12 | $2.16 | $2.12 | $2.15 | $15.10 | 13,017 |
| 2019-12-23 | $2.19 | $2.19 | $2.12 | $2.14 | $15.03 | 18,905 |
| 2019-12-20 | $2.18 | $2.20 | $2.14 | $2.16 | $15.17 | 37,988 |
| 2019-12-19 | $2.11 | $2.21 | $2.11 | $2.17 | $15.24 | 44,533 |
| 2019-12-18 | $2.04 | $2.11 | $2.04 | $2.09 | $14.68 | 34,620 |
| 2019-12-17 | $2.03 | $2.07 | $2.03 | $2.05 | $14.40 | 17,713 |
| 2019-12-16 | $2.05 | $2.07 | $2.01 | $2.03 | $14.26 | 30,599 |
| 2019-12-13 | $2.05 | $2.07 | $2.03 | $2.05 | $14.40 | 16,893 |
| 2019-12-12 | $2.03 | $2.06 | $2.03 | $2.04 | $14.33 | 12,082 |
| 2019-12-11 | $2.03 | $2.08 | $2.03 | $2.04 | $14.33 | 12,948 |
| 2019-12-10 | $2.04 | $2.07 | $2.03 | $2.03 | $14.26 | 9,382 |
| 2019-12-09 | $2.07 | $2.09 | $2.04 | $2.04 | $14.33 | 17,520 |
| 2019-12-06 | $2.05 | $2.11 | $2.04 | $2.08 | $14.61 | 19,911 |
| 2019-12-05 | $2.05 | $2.07 | $2.04 | $2.05 | $14.40 | 13,046 |
| 2019-12-04 | $2.06 | $2.09 | $2.02 | $2.06 | $14.47 | 14,809 |
| 2019-12-03 | $2.03 | $2.09 | $2.02 | $2.07 | $14.54 | 13,522 |
| 2019-12-02 | $2.08 | $2.09 | $2.03 | $2.09 | $14.68 | 16,655 |
| 2019-11-29 | $2.14 | $2.14 | $2.07 | $2.10 | $14.75 | 7,286 |
| 2019-11-27 | $2.10 | $2.12 | $2.03 | $2.11 | $14.82 | 9,978 |
| 2019-11-26 | $2.04 | $2.11 | $2.01 | $2.11 | $14.82 | 8,566 |
| 2019-11-25 | $2.07 | $2.08 | $1.99 | $2.06 | $14.47 | 14,596 |
| 2019-11-22 | $2.07 | $2.12 | $2.05 | $2.09 | $14.68 | 7,090 |
| 2019-11-21 | $2.03 | $2.06 | $2.01 | $2.05 | $14.40 | 14,787 |
| 2019-11-20 | $2.07 | $2.09 | $2.05 | $2.05 | $14.40 | 8,416 |
| 2019-11-19 | $2.01 | $2.11 | $2.01 | $2.08 | $14.61 | 10,861 |
| 2019-11-18 | $2.08 | $2.12 | $2.03 | $2.04 | $14.33 | 17,915 |
| 2019-11-15 | $2.14 | $2.16 | $2.04 | $2.06 | $14.47 | 28,458 |
| 2019-11-14 | $2.25 | $2.26 | $2.13 | $2.16 | $15.17 | 26,307 |
| 2019-11-13 | $2.25 | $2.27 | $2.25 | $2.26 | $15.44 | 8,483 |
| 2019-11-12 | $2.25 | $2.27 | $2.25 | $2.26 | $15.44 | 5,444 |
| 2019-11-11 | $2.23 | $2.27 | $2.21 | $2.25 | $15.37 | 3,346 |
| 2019-11-08 | $2.22 | $2.26 | $2.21 | $2.26 | $15.44 | 11,042 |
| 2019-11-07 | $2.20 | $2.24 | $2.19 | $2.20 | $15.03 | 4,860 |
| 2019-11-06 | $2.18 | $2.23 | $2.18 | $2.23 | $15.24 | 7,619 |
| 2019-11-05 | $2.22 | $2.23 | $2.19 | $2.19 | $14.96 | 4,951 |
| 2019-11-04 | $2.20 | $2.23 | $2.20 | $2.22 | $15.17 | 5,576 |
| 2019-11-01 | $2.21 | $2.22 | $2.19 | $2.20 | $15.03 | 6,582 |
| 2019-10-31 | $2.23 | $2.25 | $2.21 | $2.21 | $15.10 | 15,424 |
| 2019-10-30 | $2.23 | $2.25 | $2.23 | $2.23 | $15.24 | 3,754 |
| 2019-10-29 | $2.23 | $2.25 | $2.23 | $2.24 | $15.31 | 5,703 |
| 2019-10-28 | $2.22 | $2.24 | $2.22 | $2.24 | $15.31 | 4,930 |
| 2019-10-25 | $2.21 | $2.25 | $2.21 | $2.22 | $15.17 | 3,105 |
| 2019-10-24 | $2.24 | $2.26 | $2.23 | $2.23 | $15.24 | 1,251 |
| 2019-10-23 | $2.25 | $2.26 | $2.22 | $2.26 | $15.44 | 4,188 |
| 2019-10-22 | $2.23 | $2.25 | $2.21 | $2.25 | $15.37 | 5,468 |
| 2019-10-21 | $2.22 | $2.27 | $2.21 | $2.23 | $15.24 | 9,695 |
| 2019-10-18 | $2.21 | $2.22 | $2.21 | $2.22 | $15.17 | 2,088 |
| 2019-10-17 | $2.21 | $2.23 | $2.20 | $2.23 | $15.24 | 4,091 |
| 2019-10-16 | $2.20 | $2.22 | $2.20 | $2.21 | $15.10 | 11,157 |
| 2019-10-15 | $2.19 | $2.21 | $2.18 | $2.21 | $15.10 | 3,734 |
| 2019-10-14 | $2.20 | $2.21 | $2.18 | $2.19 | $14.96 | 2,993 |
| 2019-10-11 | $2.19 | $2.22 | $2.18 | $2.21 | $15.10 | 8,246 |
| 2019-10-10 | $2.18 | $2.21 | $2.18 | $2.18 | $14.90 | 5,728 |
| 2019-10-09 | $2.20 | $2.22 | $2.20 | $2.21 | $15.10 | 4,262 |
| 2019-10-08 | $2.22 | $2.24 | $2.19 | $2.21 | $15.10 | 16,847 |
| 2019-10-07 | $2.25 | $2.26 | $2.20 | $2.23 | $15.24 | 7,489 |
| 2019-10-04 | $2.27 | $2.27 | $2.23 | $2.25 | $15.37 | 2,698 |
| 2019-10-03 | $2.24 | $2.29 | $2.24 | $2.26 | $15.44 | 5,546 |
| 2019-10-02 | $2.25 | $2.26 | $2.24 | $2.25 | $15.37 | 2,256 |
| 2019-10-01 | $2.26 | $2.29 | $2.25 | $2.26 | $15.44 | 2,367 |
| 2019-09-30 | $2.27 | $2.28 | $2.25 | $2.25 | $15.37 | 6,944 |
| 2019-09-27 | $2.25 | $2.28 | $2.25 | $2.26 | $15.44 | 4,297 |
| 2019-09-26 | $2.28 | $2.28 | $2.26 | $2.27 | $15.51 | 1,961 |
| 2019-09-25 | $2.29 | $2.29 | $2.24 | $2.28 | $15.58 | 3,237 |
| 2019-09-24 | $2.28 | $2.35 | $2.24 | $2.26 | $15.44 | 5,270 |
| 2019-09-23 | $2.29 | $2.35 | $2.28 | $2.28 | $15.58 | 4,530 |
| 2019-09-20 | $2.29 | $2.34 | $2.29 | $2.29 | $15.65 | 4,614 |
| 2019-09-19 | $2.32 | $2.32 | $2.29 | $2.31 | $15.78 | 4,883 |
| 2019-09-18 | $2.36 | $2.37 | $2.32 | $2.32 | $15.85 | 3,555 |
| 2019-09-17 | $2.39 | $2.39 | $2.33 | $2.37 | $16.19 | 3,332 |
| 2019-09-16 | $2.31 | $2.39 | $2.29 | $2.39 | $16.33 | 5,476 |
| 2019-09-13 | $2.29 | $2.33 | $2.28 | $2.32 | $15.85 | 6,974 |
| 2019-09-12 | $2.30 | $2.30 | $2.28 | $2.30 | $15.72 | 6,909 |
| 2019-09-11 | $2.32 | $2.34 | $2.29 | $2.31 | $15.78 | 13,300 |
| 2019-09-10 | $2.29 | $2.33 | $2.28 | $2.30 | $15.72 | 13,836 |
| 2019-09-09 | $2.30 | $2.33 | $2.29 | $2.30 | $15.72 | 8,938 |
| 2019-09-06 | $2.42 | $2.43 | $2.32 | $2.32 | $15.85 | 6,648 |
| 2019-09-05 | $2.38 | $2.49 | $2.38 | $2.42 | $16.54 | 11,217 |
| 2019-09-04 | $2.40 | $2.40 | $2.38 | $2.38 | $16.26 | 8,810 |
| 2019-09-03 | $2.38 | $2.39 | $2.35 | $2.38 | $16.26 | 17,245 |
| 2019-08-30 | $2.35 | $2.39 | $2.35 | $2.38 | $16.26 | 8,621 |
| 2019-08-29 | $2.37 | $2.39 | $2.35 | $2.37 | $16.19 | 16,614 |
| 2019-08-28 | $2.24 | $2.34 | $2.24 | $2.33 | $15.92 | 15,760 |
| 2019-08-27 | $2.20 | $2.25 | $2.20 | $2.25 | $15.37 | 7,540 |
| 2019-08-26 | $2.18 | $2.24 | $2.18 | $2.22 | $15.17 | 16,879 |
| 2019-08-23 | $2.20 | $2.20 | $2.15 | $2.15 | $14.69 | 5,667 |
| 2019-08-22 | $2.17 | $2.20 | $2.16 | $2.20 | $15.03 | 10,157 |
| 2019-08-21 | $2.17 | $2.22 | $2.15 | $2.17 | $14.83 | 8,291 |
| 2019-08-20 | $2.18 | $2.19 | $2.15 | $2.17 | $14.83 | 8,982 |
| 2019-08-19 | $2.15 | $2.20 | $2.15 | $2.19 | $14.96 | 19,419 |
| 2019-08-16 | $2.13 | $2.28 | $2.10 | $2.20 | $15.03 | 25,411 |
| 2019-08-15 | $2.26 | $2.30 | $2.26 | $2.28 | $15.58 | 6,097 |
| 2019-08-14 | $2.27 | $2.31 | $2.27 | $2.30 | $15.72 | 21,064 |
| 2019-08-13 | $2.28 | $2.33 | $2.27 | $2.30 | $15.72 | 10,353 |
| 2019-08-12 | $2.31 | $2.31 | $2.29 | $2.29 | $15.65 | 10,219 |
| 2019-08-09 | $2.32 | $2.34 | $2.32 | $2.33 | $15.92 | 5,407 |
| 2019-08-08 | $2.37 | $2.38 | $2.32 | $2.37 | $15.79 | 11,275 |
| 2019-08-07 | $2.34 | $2.39 | $2.29 | $2.37 | $15.79 | 11,967 |
| 2019-08-06 | $2.27 | $2.40 | $2.27 | $2.38 | $15.85 | 8,007 |
| 2019-08-05 | $2.34 | $2.37 | $2.28 | $2.28 | $15.19 | 17,020 |
| 2019-08-02 | $2.31 | $2.36 | $2.29 | $2.36 | $15.72 | 13,742 |
| 2019-08-01 | $2.39 | $2.40 | $2.27 | $2.32 | $15.46 | 23,454 |
| 2019-07-31 | $2.35 | $2.40 | $2.33 | $2.38 | $15.85 | 9,140 |
| 2019-07-30 | $2.36 | $2.37 | $2.32 | $2.35 | $15.65 | 7,531 |
| 2019-07-29 | $2.31 | $2.38 | $2.31 | $2.38 | $15.85 | 11,295 |
| 2019-07-26 | $2.27 | $2.34 | $2.27 | $2.30 | $15.32 | 6,568 |
| 2019-07-25 | $2.28 | $2.34 | $2.27 | $2.28 | $15.19 | 10,342 |
| 2019-07-24 | $2.34 | $2.35 | $2.29 | $2.31 | $15.39 | 12,637 |
| 2019-07-23 | $2.36 | $2.38 | $2.34 | $2.34 | $15.59 | 6,202 |
| 2019-07-22 | $2.37 | $2.39 | $2.35 | $2.36 | $15.72 | 7,817 |
| 2019-07-19 | $2.34 | $2.41 | $2.34 | $2.40 | $15.99 | 3,683 |
| 2019-07-18 | $2.35 | $2.38 | $2.32 | $2.33 | $15.52 | 10,530 |
| 2019-07-17 | $2.36 | $2.45 | $2.36 | $2.37 | $15.79 | 7,704 |
| 2019-07-16 | $2.41 | $2.44 | $2.37 | $2.38 | $15.85 | 15,090 |
| 2019-07-15 | $2.47 | $2.48 | $2.43 | $2.44 | $16.22 | 6,585 |
| 2019-07-12 | $2.45 | $2.48 | $2.44 | $2.45 | $16.32 | 5,461 |
| 2019-07-11 | $2.45 | $2.50 | $2.45 | $2.47 | $16.45 | 9,129 |
| 2019-07-10 | $2.47 | $2.47 | $2.45 | $2.46 | $16.39 | 6,453 |
| 2019-07-09 | $2.43 | $2.48 | $2.43 | $2.47 | $16.45 | 3,455 |
| 2019-07-08 | $2.43 | $2.49 | $2.42 | $2.46 | $16.39 | 8,816 |
| 2019-07-05 | $2.45 | $2.45 | $2.39 | $2.40 | $15.99 | 5,344 |
| 2019-07-03 | $2.44 | $2.45 | $2.39 | $2.45 | $16.32 | 2,490 |
| 2019-07-02 | $2.39 | $2.45 | $2.36 | $2.43 | $16.19 | 10,439 |
| 2019-07-01 | $2.32 | $2.40 | $2.32 | $2.38 | $15.85 | 17,988 |
| 2019-06-28 | $2.36 | $2.39 | $2.25 | $2.25 | $14.99 | 32,642 |
| 2019-06-27 | $2.47 | $2.47 | $2.31 | $2.36 | $15.72 | 45,066 |
| 2019-06-26 | $2.47 | $2.53 | $2.45 | $2.45 | $16.32 | 5,834 |
| 2019-06-25 | $2.45 | $2.55 | $2.45 | $2.48 | $16.52 | 4,026 |
| 2019-06-24 | $2.50 | $2.52 | $2.43 | $2.47 | $16.45 | 15,222 |
| 2019-06-21 | $2.54 | $2.58 | $2.54 | $2.54 | $16.92 | 5,047 |
| 2019-06-20 | $2.60 | $2.60 | $2.54 | $2.55 | $16.99 | 6,822 |
| 2019-06-19 | $2.56 | $2.61 | $2.56 | $2.57 | $17.12 | 6,908 |
| 2019-06-18 | $2.61 | $2.63 | $2.58 | $2.58 | $17.19 | 6,143 |
| 2019-06-17 | $2.67 | $2.67 | $2.61 | $2.63 | $17.52 | 5,653 |
| 2019-06-14 | $2.58 | $2.65 | $2.58 | $2.64 | $17.59 | 6,232 |
| 2019-06-13 | $2.60 | $2.60 | $2.56 | $2.58 | $17.19 | 9,873 |
| 2019-06-12 | $2.56 | $2.60 | $2.56 | $2.60 | $17.32 | 6,812 |
| 2019-06-11 | $2.56 | $2.59 | $2.56 | $2.57 | $17.12 | 4,838 |
| 2019-06-10 | $2.56 | $2.59 | $2.56 | $2.57 | $17.09 | 3,691 |
| 2019-06-07 | $2.61 | $2.62 | $2.56 | $2.56 | $17.05 | 6,460 |
| 2019-06-06 | $2.58 | $2.67 | $2.58 | $2.64 | $17.59 | 7,410 |
| 2019-06-05 | $2.62 | $2.64 | $2.56 | $2.58 | $17.19 | 9,409 |
| 2019-06-04 | $2.66 | $2.72 | $2.59 | $2.62 | $17.45 | 8,681 |
| 2019-06-03 | $2.70 | $2.75 | $2.62 | $2.66 | $17.72 | 13,019 |
| 2019-05-31 | $2.65 | $2.71 | $2.58 | $2.70 | $17.99 | 33,379 |
| 2019-05-30 | $2.63 | $2.66 | $2.60 | $2.66 | $17.72 | 6,253 |
| 2019-05-29 | $2.65 | $2.70 | $2.60 | $2.62 | $17.45 | 6,131 |
| 2019-05-28 | $2.66 | $2.70 | $2.65 | $2.69 | $17.92 | 9,244 |
| 2019-05-24 | $2.54 | $2.66 | $2.54 | $2.64 | $17.59 | 13,522 |
| 2019-05-23 | $2.65 | $2.65 | $2.50 | $2.53 | $16.85 | 22,232 |
| 2019-05-22 | $2.67 | $2.67 | $2.65 | $2.65 | $17.65 | 3,748 |
| 2019-05-21 | $2.66 | $2.69 | $2.65 | $2.67 | $17.79 | 7,156 |
| 2019-05-20 | $2.78 | $2.78 | $2.65 | $2.65 | $17.65 | 8,409 |
| 2019-05-17 | $2.76 | $2.78 | $2.75 | $2.75 | $18.32 | 5,873 |
| 2019-05-16 | $2.75 | $2.80 | $2.75 | $2.76 | $18.39 | 6,047 |
| 2019-05-15 | $2.85 | $2.86 | $2.71 | $2.75 | $18.32 | 18,731 |
| 2019-05-14 | $2.88 | $2.92 | $2.76 | $2.85 | $18.99 | 13,312 |
| 2019-05-13 | $2.94 | $2.96 | $2.81 | $2.88 | $19.19 | 25,338 |
| 2019-05-10 | $2.97 | $3.00 | $2.92 | $2.99 | $19.92 | 14,423 |
| 2019-05-09 | $2.95 | $3.00 | $2.95 | $3.00 | $19.99 | 10,073 |
| 2019-05-08 | $2.98 | $3.00 | $2.95 | $2.99 | $19.92 | 7,422 |
| 2019-05-07 | $3.03 | $3.03 | $2.97 | $2.98 | $19.85 | 14,834 |
| 2019-05-06 | $3.03 | $3.04 | $3.00 | $3.01 | $20.05 | 7,905 |
| 2019-05-03 | $3.03 | $3.05 | $3.02 | $3.04 | $20.25 | 6,210 |
| 2019-05-02 | $3.00 | $3.04 | $2.99 | $3.03 | $20.18 | 9,445 |
| 2019-05-01 | $3.02 | $3.04 | $2.99 | $2.99 | $19.92 | 15,127 |
| 2019-04-30 | $3.02 | $3.05 | $2.99 | $3.05 | $20.32 | 14,071 |
| 2019-04-29 | $3.02 | $3.05 | $2.99 | $3.00 | $19.99 | 19,624 |
| 2019-04-26 | $3.05 | $3.06 | $2.97 | $3.00 | $19.99 | 13,413 |
| 2019-04-25 | $3.02 | $3.03 | $2.98 | $2.99 | $19.92 | 8,801 |
| 2019-04-24 | $2.99 | $3.05 | $2.99 | $3.02 | $20.12 | 10,164 |
| 2019-04-23 | $2.99 | $3.01 | $2.97 | $3.00 | $19.99 | 6,190 |
| 2019-04-22 | $2.99 | $3.01 | $2.97 | $2.99 | $19.92 | 8,460 |
| 2019-04-18 | $2.97 | $3.01 | $2.97 | $3.01 | $20.05 | 6,745 |
| 2019-04-17 | $3.01 | $3.02 | $2.98 | $2.99 | $19.92 | 6,214 |
| 2019-04-16 | $3.01 | $3.03 | $2.99 | $3.01 | $20.05 | 10,526 |
| 2019-04-15 | $3.02 | $3.02 | $3.00 | $3.00 | $19.99 | 12,970 |
| 2019-04-12 | $3.02 | $3.04 | $2.98 | $3.01 | $20.05 | 12,866 |
| 2019-04-11 | $3.00 | $3.03 | $2.98 | $3.02 | $20.12 | 17,265 |
| 2019-04-10 | $2.98 | $3.00 | $2.96 | $3.00 | $19.99 | 19,494 |
| 2019-04-09 | $3.02 | $3.05 | $2.97 | $2.99 | $19.92 | 23,071 |
| 2019-04-08 | $3.00 | $3.02 | $2.93 | $3.02 | $20.12 | 32,176 |
| 2019-04-05 | $3.13 | $3.13 | $2.99 | $3.01 | $20.05 | 48,841 |
| 2019-04-04 | $3.29 | $3.29 | $3.12 | $3.15 | $20.98 | 15,531 |
| 2019-04-03 | $3.20 | $3.47 | $3.19 | $3.29 | $21.24 | 66,262 |
| 2019-04-02 | $3.05 | $3.34 | $3.05 | $3.16 | $20.40 | 65,436 |
| 2019-04-01 | $3.63 | $3.80 | $3.60 | $3.75 | $19.98 | 94,857 |
| 2019-03-29 | $3.62 | $3.80 | $3.61 | $3.62 | $19.29 | 34,956 |
| 2019-03-28 | $3.60 | $3.73 | $3.57 | $3.68 | $19.61 | 49,335 |
| 2019-03-27 | $3.56 | $3.61 | $3.56 | $3.59 | $19.13 | 24,007 |
| 2019-03-26 | $3.61 | $3.61 | $3.56 | $3.58 | $19.07 | 11,349 |
| 2019-03-25 | $3.59 | $3.62 | $3.58 | $3.61 | $19.23 | 12,665 |
| 2019-03-22 | $3.65 | $3.66 | $3.56 | $3.58 | $19.07 | 16,366 |
| 2019-03-21 | $3.55 | $3.68 | $3.54 | $3.65 | $19.45 | 33,849 |
| 2019-03-20 | $3.55 | $3.59 | $3.55 | $3.55 | $18.91 | 7,618 |
| 2019-03-19 | $3.62 | $3.62 | $3.56 | $3.58 | $19.07 | 9,863 |
| 2019-03-18 | $3.53 | $3.62 | $3.53 | $3.60 | $19.18 | 23,277 |
| 2019-03-15 | $3.59 | $3.60 | $3.52 | $3.53 | $18.81 | 11,763 |
| 2019-03-14 | $3.58 | $3.64 | $3.57 | $3.58 | $19.07 | 10,603 |
| 2019-03-13 | $3.56 | $3.63 | $3.56 | $3.59 | $19.13 | 27,575 |
| 2019-03-12 | $3.53 | $3.64 | $3.53 | $3.54 | $18.86 | 11,057 |
| 2019-03-11 | $3.49 | $3.58 | $3.49 | $3.53 | $18.81 | 10,839 |
| 2019-03-08 | $3.52 | $3.53 | $3.48 | $3.49 | $18.59 | 12,169 |
| 2019-03-07 | $3.57 | $3.59 | $3.50 | $3.51 | $18.70 | 17,836 |
| 2019-03-06 | $3.49 | $3.59 | $3.49 | $3.57 | $19.02 | 37,455 |
| 2019-03-05 | $3.52 | $3.54 | $3.45 | $3.48 | $18.54 | 17,331 |
| 2019-03-04 | $3.62 | $3.67 | $3.48 | $3.55 | $18.91 | 25,952 |
| 2019-03-01 | $3.51 | $3.56 | $3.51 | $3.56 | $18.97 | 16,087 |
| 2019-02-28 | $3.58 | $3.58 | $3.51 | $3.51 | $18.70 | 17,326 |
| 2019-02-27 | $3.51 | $3.66 | $3.51 | $3.59 | $19.13 | 16,943 |
| 2019-02-26 | $3.61 | $3.70 | $3.61 | $3.68 | $19.61 | 27,968 |
| 2019-02-25 | $3.70 | $3.70 | $3.61 | $3.67 | $19.55 | 39,144 |
| 2019-02-22 | $3.61 | $3.71 | $3.59 | $3.68 | $19.61 | 71,694 |
| 2019-02-21 | $3.56 | $3.61 | $3.53 | $3.60 | $19.18 | 26,711 |
| 2019-02-20 | $3.54 | $3.62 | $3.54 | $3.57 | $19.02 | 30,214 |
| 2019-02-19 | $3.54 | $3.56 | $3.51 | $3.53 | $18.81 | 12,732 |
| 2019-02-15 | $3.52 | $3.57 | $3.49 | $3.53 | $18.81 | 11,889 |
| 2019-02-14 | $3.54 | $3.57 | $3.51 | $3.56 | $18.97 | 14,963 |
| 2019-02-13 | $3.51 | $3.57 | $3.46 | $3.53 | $18.81 | 15,829 |
| 2019-02-12 | $3.48 | $3.53 | $3.48 | $3.52 | $18.75 | 14,556 |
| 2019-02-11 | $3.53 | $3.55 | $3.46 | $3.47 | $18.49 | 11,253 |
| 2019-02-08 | $3.58 | $3.60 | $3.44 | $3.51 | $18.70 | 13,267 |
| 2019-02-07 | $3.61 | $3.63 | $3.50 | $3.57 | $19.02 | 11,578 |
| 2019-02-06 | $3.66 | $3.68 | $3.60 | $3.61 | $19.23 | 4,205 |
| 2019-02-05 | $3.62 | $3.67 | $3.61 | $3.65 | $19.45 | 20,550 |
| 2019-02-04 | $3.66 | $3.68 | $3.60 | $3.62 | $19.29 | 9,341 |
| 2019-02-01 | $3.65 | $3.69 | $3.62 | $3.65 | $19.45 | 22,596 |
| 2019-01-31 | $3.66 | $3.68 | $3.60 | $3.65 | $19.45 | 17,550 |
| 2019-01-30 | $3.65 | $3.70 | $3.64 | $3.67 | $19.55 | 16,642 |
| 2019-01-29 | $3.57 | $3.68 | $3.56 | $3.65 | $19.45 | 16,536 |
| 2019-01-28 | $3.53 | $3.60 | $3.50 | $3.59 | $19.13 | 13,230 |
| 2019-01-25 | $3.54 | $3.55 | $3.51 | $3.54 | $18.86 | 8,517 |
| 2019-01-24 | $3.52 | $3.55 | $3.52 | $3.54 | $18.86 | 5,436 |
| 2019-01-23 | $3.56 | $3.56 | $3.47 | $3.53 | $18.81 | 4,991 |
| 2019-01-22 | $3.57 | $3.58 | $3.54 | $3.55 | $18.91 | 9,406 |
| 2019-01-18 | $3.48 | $3.59 | $3.47 | $3.56 | $18.97 | 23,288 |
| 2019-01-17 | $3.39 | $3.46 | $3.35 | $3.46 | $18.43 | 32,718 |
| 2019-01-16 | $3.35 | $3.41 | $3.32 | $3.39 | $18.06 | 12,533 |
| 2019-01-15 | $3.35 | $3.35 | $3.32 | $3.32 | $17.69 | 7,125 |
| 2019-01-14 | $3.39 | $3.39 | $3.32 | $3.35 | $17.85 | 17,396 |
| 2019-01-11 | $3.43 | $3.46 | $3.38 | $3.40 | $18.11 | 13,686 |
| 2019-01-10 | $3.44 | $3.46 | $3.41 | $3.41 | $18.17 | 8,642 |
| 2019-01-09 | $3.51 | $3.51 | $3.42 | $3.44 | $18.33 | 18,462 |
| 2019-01-08 | $3.44 | $3.51 | $3.43 | $3.50 | $18.65 | 15,534 |
| 2019-01-07 | $3.45 | $3.52 | $3.42 | $3.44 | $18.33 | 31,649 |
| 2019-01-04 | $3.50 | $3.55 | $3.38 | $3.47 | $18.49 | 27,692 |
| 2019-01-03 | $3.48 | $3.57 | $3.48 | $3.56 | $18.44 | 32,855 |
| 2019-01-02 | $3.47 | $3.54 | $3.47 | $3.48 | $18.02 | 23,084 |
| 2018-12-31 | $3.49 | $3.55 | $3.42 | $3.46 | $17.92 | 44,035 |
| 2018-12-28 | $3.45 | $3.50 | $3.44 | $3.47 | $17.94 | 28,813 |
| 2018-12-27 | $3.38 | $3.41 | $3.35 | $3.40 | $17.61 | 16,015 |
| 2018-12-26 | $3.24 | $3.40 | $3.24 | $3.37 | $17.45 | 33,260 |
| 2018-12-24 | $3.19 | $3.23 | $3.15 | $3.23 | $16.73 | 3,548 |
| 2018-12-21 | $3.13 | $3.25 | $3.13 | $3.20 | $16.57 | 11,437 |
| 2018-12-20 | $3.25 | $3.26 | $3.13 | $3.13 | $16.21 | 16,239 |
| 2018-12-19 | $3.26 | $3.33 | $3.22 | $3.24 | $16.78 | 10,569 |
| 2018-12-18 | $3.16 | $3.30 | $3.16 | $3.25 | $16.83 | 17,325 |
| 2018-12-17 | $3.17 | $3.25 | $3.14 | $3.14 | $16.26 | 49,896 |
| 2018-12-14 | $2.97 | $2.98 | $2.95 | $2.95 | $15.28 | 4,473 |
| 2018-12-13 | $2.96 | $3.04 | $2.96 | $2.97 | $15.38 | 8,846 |
| 2018-12-12 | $2.94 | $2.97 | $2.94 | $2.95 | $15.28 | 7,003 |
| 2018-12-11 | $2.96 | $2.97 | $2.87 | $2.94 | $15.22 | 12,598 |
| 2018-12-10 | $2.97 | $2.99 | $2.90 | $2.93 | $15.17 | 14,407 |
| 2018-12-07 | $3.00 | $3.02 | $2.98 | $2.98 | $15.43 | 6,326 |
| 2018-12-06 | $3.04 | $3.05 | $2.98 | $3.01 | $15.59 | 13,077 |
| 2018-12-04 | $3.07 | $3.07 | $3.01 | $3.02 | $15.64 | 2,648 |
| 2018-12-03 | $3.05 | $3.08 | $3.03 | $3.05 | $15.79 | 3,713 |
| 2018-11-30 | $3.09 | $3.09 | $3.03 | $3.05 | $15.79 | 3,443 |
| 2018-11-29 | $3.01 | $3.09 | $3.01 | $3.09 | $16.00 | 4,393 |
| 2018-11-28 | $3.02 | $3.04 | $3.01 | $3.03 | $15.69 | 6,430 |
| 2018-11-27 | $3.03 | $3.07 | $3.01 | $3.01 | $15.59 | 5,723 |
| 2018-11-26 | $3.07 | $3.12 | $3.04 | $3.04 | $15.74 | 3,525 |
| 2018-11-23 | $3.02 | $3.13 | $3.02 | $3.06 | $15.85 | 3,282 |
| 2018-11-21 | $3.04 | $3.07 | $3.01 | $3.01 | $15.59 | 2,681 |
| 2018-11-20 | $3.09 | $3.13 | $3.04 | $3.05 | $15.79 | 17,451 |
| 2018-11-19 | $3.12 | $3.13 | $3.08 | $3.10 | $16.05 | 4,912 |
| 2018-11-16 | $3.09 | $3.12 | $3.08 | $3.10 | $16.05 | 3,237 |
| 2018-11-15 | $3.20 | $3.20 | $3.08 | $3.08 | $15.95 | 6,037 |
| 2018-11-14 | $3.21 | $3.22 | $3.16 | $3.20 | $16.57 | 6,385 |
| 2018-11-13 | $3.18 | $3.22 | $3.12 | $3.20 | $16.57 | 4,340 |
| 2018-11-12 | $3.14 | $3.20 | $3.11 | $3.17 | $16.42 | 8,428 |
| 2018-11-09 | $3.10 | $3.17 | $3.07 | $3.16 | $16.36 | 13,124 |
| 2018-11-08 | $3.09 | $3.09 | $3.05 | $3.07 | $15.90 | 4,757 |
| 2018-11-07 | $3.08 | $3.08 | $3.07 | $3.08 | $15.95 | 4,568 |
| 2018-11-06 | $3.10 | $3.11 | $3.08 | $3.08 | $15.95 | 3,748 |
| 2018-11-05 | $3.09 | $3.11 | $3.08 | $3.10 | $16.05 | 3,121 |
| 2018-11-02 | $3.10 | $3.11 | $3.07 | $3.09 | $16.00 | 5,856 |
| 2018-11-01 | $3.09 | $3.12 | $3.08 | $3.09 | $16.00 | 2,975 |
| 2018-10-31 | $3.09 | $3.15 | $3.06 | $3.06 | $15.85 | 13,526 |
| 2018-10-30 | $3.09 | $3.15 | $3.08 | $3.09 | $16.00 | 10,278 |
| 2018-10-29 | $3.12 | $3.12 | $3.03 | $3.04 | $15.74 | 13,532 |
| 2018-10-26 | $3.18 | $3.25 | $3.07 | $3.08 | $15.95 | 11,185 |
| 2018-10-25 | $3.18 | $3.28 | $3.17 | $3.21 | $16.62 | 9,781 |
| 2018-10-24 | $3.18 | $3.19 | $3.16 | $3.16 | $16.36 | 4,136 |
| 2018-10-23 | $3.15 | $3.18 | $3.15 | $3.17 | $16.42 | 3,952 |
| 2018-10-22 | $3.21 | $3.22 | $3.15 | $3.15 | $16.31 | 2,661 |
| 2018-10-19 | $3.20 | $3.23 | $3.17 | $3.22 | $16.67 | 3,897 |
| 2018-10-18 | $3.19 | $3.22 | $3.17 | $3.21 | $16.62 | 7,565 |
| 2018-10-17 | $3.19 | $3.22 | $3.18 | $3.19 | $16.52 | 4,428 |
| 2018-10-16 | $3.23 | $3.23 | $3.18 | $3.18 | $16.47 | 4,681 |
| 2018-10-15 | $3.22 | $3.29 | $3.18 | $3.21 | $16.62 | 3,396 |
| 2018-10-12 | $3.25 | $3.26 | $3.18 | $3.25 | $16.83 | 12,340 |
| 2018-10-11 | $3.22 | $3.27 | $3.19 | $3.23 | $16.73 | 9,820 |
| 2018-10-10 | $3.20 | $3.26 | $3.18 | $3.25 | $16.83 | 8,824 |
| 2018-10-09 | $3.24 | $3.29 | $3.20 | $3.21 | $16.62 | 9,173 |
| 2018-10-08 | $3.27 | $3.29 | $3.22 | $3.27 | $16.93 | 10,765 |
| 2018-10-05 | $3.36 | $3.36 | $3.21 | $3.27 | $16.93 | 22,107 |
| 2018-10-04 | $3.43 | $3.47 | $3.31 | $3.43 | $17.23 | 46,038 |
| 2018-10-03 | $3.43 | $3.45 | $3.38 | $3.42 | $17.18 | 13,557 |
| 2018-10-02 | $3.37 | $3.45 | $3.36 | $3.43 | $17.23 | 17,443 |
| 2018-10-01 | $3.30 | $3.40 | $3.30 | $3.38 | $16.98 | 18,868 |
| 2018-09-28 | $3.33 | $3.34 | $3.29 | $3.31 | $16.63 | 9,752 |
| 2018-09-27 | $3.29 | $3.35 | $3.28 | $3.32 | $16.68 | 6,790 |
| 2018-09-26 | $3.30 | $3.35 | $3.28 | $3.30 | $16.58 | 11,261 |
| 2018-09-25 | $3.31 | $3.34 | $3.27 | $3.27 | $16.43 | 11,108 |
| 2018-09-24 | $3.30 | $3.35 | $3.29 | $3.35 | $16.83 | 9,446 |
| 2018-09-21 | $3.29 | $3.32 | $3.27 | $3.30 | $16.58 | 4,152 |
| 2018-09-20 | $3.30 | $3.30 | $3.25 | $3.26 | $16.38 | 4,299 |
| 2018-09-19 | $3.29 | $3.32 | $3.28 | $3.30 | $16.58 | 3,180 |
| 2018-09-18 | $3.31 | $3.33 | $3.25 | $3.29 | $16.53 | 5,467 |
| 2018-09-17 | $3.30 | $3.32 | $3.27 | $3.31 | $16.63 | 4,709 |
| 2018-09-14 | $3.30 | $3.35 | $3.26 | $3.27 | $16.43 | 8,387 |
| 2018-09-13 | $3.22 | $3.30 | $3.20 | $3.24 | $16.28 | 10,449 |
| 2018-09-12 | $3.19 | $3.27 | $3.19 | $3.23 | $16.23 | 5,753 |
| 2018-09-11 | $3.21 | $3.26 | $3.19 | $3.20 | $16.08 | 5,325 |
| 2018-09-10 | $3.17 | $3.28 | $3.14 | $3.18 | $15.98 | 12,539 |
| 2018-09-07 | $3.17 | $3.18 | $3.15 | $3.15 | $15.83 | 2,609 |
| 2018-09-06 | $3.16 | $3.17 | $3.14 | $3.17 | $15.93 | 9,382 |
| 2018-09-05 | $3.17 | $3.17 | $3.15 | $3.15 | $15.83 | 3,667 |
| 2018-09-04 | $3.17 | $3.18 | $3.14 | $3.17 | $15.93 | 6,000 |
| 2018-08-31 | $3.21 | $3.21 | $3.14 | $3.18 | $15.98 | 8,886 |
| 2018-08-30 | $3.17 | $3.22 | $3.15 | $3.21 | $16.13 | 6,325 |
| 2018-08-29 | $3.16 | $3.18 | $3.15 | $3.17 | $15.93 | 5,320 |
| 2018-08-28 | $3.20 | $3.21 | $3.17 | $3.18 | $15.98 | 8,724 |
| 2018-08-27 | $3.26 | $3.29 | $3.19 | $3.20 | $16.08 | 8,035 |
| 2018-08-24 | $3.20 | $3.25 | $3.20 | $3.24 | $16.28 | 4,949 |
| 2018-08-23 | $3.19 | $3.25 | $3.19 | $3.21 | $16.13 | 2,877 |
| 2018-08-22 | $3.22 | $3.25 | $3.19 | $3.20 | $16.08 | 3,404 |
| 2018-08-21 | $3.22 | $3.24 | $3.19 | $3.23 | $16.23 | 5,595 |
| 2018-08-20 | $3.22 | $3.24 | $3.21 | $3.23 | $16.23 | 4,047 |
| 2018-08-17 | $3.20 | $3.25 | $3.19 | $3.22 | $16.18 | 4,776 |
| 2018-08-16 | $3.21 | $3.22 | $3.19 | $3.19 | $16.03 | 2,891 |
| 2018-08-15 | $3.21 | $3.22 | $3.17 | $3.19 | $16.03 | 6,250 |
| 2018-08-14 | $3.20 | $3.25 | $3.17 | $3.19 | $16.03 | 8,335 |
| 2018-08-13 | $3.22 | $3.26 | $3.20 | $3.22 | $16.18 | 10,637 |
| 2018-08-10 | $3.23 | $3.24 | $3.20 | $3.23 | $16.23 | 10,970 |
| 2018-08-09 | $3.26 | $3.27 | $3.22 | $3.22 | $16.18 | 3,317 |
| 2018-08-08 | $3.27 | $3.27 | $3.24 | $3.26 | $16.38 | 3,853 |
| 2018-08-07 | $3.30 | $3.30 | $3.24 | $3.26 | $16.38 | 4,313 |
| 2018-08-06 | $3.24 | $3.33 | $3.23 | $3.29 | $16.53 | 30,439 |
| 2018-08-03 | $3.20 | $3.27 | $3.19 | $3.26 | $16.38 | 11,315 |
| 2018-08-02 | $3.32 | $3.32 | $3.10 | $3.18 | $15.98 | 32,271 |
| 2018-08-01 | $3.48 | $3.48 | $3.30 | $3.35 | $16.83 | 7,766 |
| 2018-07-31 | $3.33 | $3.41 | $3.31 | $3.39 | $17.03 | 19,278 |
| 2018-07-30 | $3.33 | $3.33 | $3.30 | $3.33 | $16.73 | 3,189 |
| 2018-07-27 | $3.32 | $3.33 | $3.29 | $3.33 | $16.73 | 4,999 |
| 2018-07-26 | $3.30 | $3.32 | $3.28 | $3.30 | $16.58 | 6,475 |
| 2018-07-25 | $3.34 | $3.35 | $3.27 | $3.29 | $16.53 | 3,095 |
| 2018-07-24 | $3.32 | $3.36 | $3.31 | $3.34 | $16.78 | 6,815 |
| 2018-07-23 | $3.30 | $3.33 | $3.27 | $3.31 | $16.63 | 6,343 |
| 2018-07-20 | $3.25 | $3.28 | $3.25 | $3.28 | $16.48 | 6,311 |
| 2018-07-19 | $3.26 | $3.26 | $3.23 | $3.26 | $16.38 | 3,535 |
| 2018-07-18 | $3.25 | $3.26 | $3.23 | $3.26 | $16.38 | 3,096 |
| 2018-07-17 | $3.24 | $3.25 | $3.22 | $3.25 | $16.33 | 3,601 |
| 2018-07-16 | $3.21 | $3.25 | $3.21 | $3.24 | $16.28 | 5,429 |
| 2018-07-13 | $3.22 | $3.23 | $3.20 | $3.22 | $16.18 | 7,886 |
| 2018-07-12 | $3.21 | $3.22 | $3.20 | $3.21 | $16.13 | 7,561 |
| 2018-07-11 | $3.16 | $3.21 | $3.16 | $3.19 | $16.03 | 12,189 |
| 2018-07-10 | $3.12 | $3.21 | $3.12 | $3.20 | $16.08 | 8,135 |
| 2018-07-09 | $3.17 | $3.17 | $3.13 | $3.13 | $15.73 | 11,798 |
| 2018-07-06 | $3.21 | $3.22 | $3.18 | $3.18 | $15.98 | 7,219 |
| 2018-07-05 | $3.30 | $3.30 | $3.18 | $3.24 | $16.28 | 23,639 |
| 2018-07-03 | $3.39 | $3.45 | $3.29 | $3.37 | $16.43 | 34,857 |
| 2018-07-02 | $3.26 | $3.35 | $3.25 | $3.34 | $16.28 | 23,003 |
| 2018-06-29 | $3.25 | $3.28 | $3.25 | $3.25 | $15.84 | 10,398 |
| 2018-06-28 | $3.28 | $3.28 | $3.25 | $3.27 | $15.94 | 6,863 |
| 2018-06-27 | $3.27 | $3.28 | $3.26 | $3.28 | $15.99 | 7,759 |
| 2018-06-26 | $3.28 | $3.28 | $3.27 | $3.27 | $15.94 | 4,958 |
| 2018-06-25 | $3.27 | $3.28 | $3.26 | $3.28 | $15.99 | 5,793 |
| 2018-06-22 | $3.26 | $3.27 | $3.24 | $3.26 | $15.89 | 2,930 |
| 2018-06-21 | $3.25 | $3.27 | $3.24 | $3.25 | $15.84 | 14,373 |
| 2018-06-20 | $3.26 | $3.27 | $3.23 | $3.24 | $15.79 | 15,922 |
| 2018-06-19 | $3.21 | $3.27 | $3.20 | $3.24 | $15.79 | 1,998 |
| 2018-06-18 | $3.22 | $3.26 | $3.21 | $3.26 | $15.89 | 7,625 |
| 2018-06-15 | $3.20 | $3.22 | $3.20 | $3.22 | $15.70 | 11,231 |
| 2018-06-14 | $3.16 | $3.18 | $3.16 | $3.16 | $15.40 | 2,273 |
| 2018-06-13 | $3.20 | $3.22 | $3.16 | $3.17 | $15.45 | 8,532 |
| 2018-06-12 | $3.19 | $3.21 | $3.19 | $3.20 | $15.60 | 3,680 |
| 2018-06-11 | $3.20 | $3.21 | $3.19 | $3.20 | $15.60 | 7,130 |
| 2018-06-08 | $3.24 | $3.24 | $3.20 | $3.21 | $15.65 | 3,688 |
| 2018-06-07 | $3.20 | $3.24 | $3.20 | $3.22 | $15.70 | 9,312 |
| 2018-06-06 | $3.20 | $3.20 | $3.19 | $3.20 | $15.60 | 3,502 |
| 2018-06-05 | $3.20 | $3.20 | $3.17 | $3.18 | $15.50 | 6,286 |
| 2018-06-04 | $3.18 | $3.20 | $3.18 | $3.20 | $15.60 | 7,258 |
| 2018-06-01 | $3.19 | $3.20 | $3.18 | $3.19 | $15.55 | 7,518 |
| 2018-05-31 | $3.18 | $3.20 | $3.15 | $3.18 | $15.50 | 14,206 |
| 2018-05-30 | $3.18 | $3.18 | $3.15 | $3.17 | $15.45 | 3,511 |
| 2018-05-29 | $3.16 | $3.18 | $3.15 | $3.18 | $15.50 | 113,711 |
| 2018-05-25 | $3.18 | $3.19 | $3.17 | $3.18 | $15.50 | 6,852 |
| 2018-05-24 | $3.17 | $3.19 | $3.15 | $3.18 | $15.50 | 3,711 |
| 2018-05-23 | $3.17 | $3.18 | $3.16 | $3.18 | $15.50 | 3,650 |
| 2018-05-22 | $3.15 | $3.18 | $3.15 | $3.17 | $15.45 | 6,942 |
| 2018-05-21 | $3.15 | $3.18 | $3.15 | $3.16 | $15.40 | 4,845 |
| 2018-05-18 | $3.15 | $3.16 | $3.14 | $3.16 | $15.40 | 9,296 |
| 2018-05-17 | $3.18 | $3.19 | $3.15 | $3.16 | $15.40 | 7,104 |
| 2018-05-16 | $3.18 | $3.18 | $3.15 | $3.17 | $15.45 | 2,230 |
| 2018-05-15 | $3.20 | $3.20 | $3.15 | $3.17 | $15.45 | 4,792 |
| 2018-05-14 | $3.18 | $3.20 | $3.16 | $3.20 | $15.60 | 7,552 |
| 2018-05-11 | $3.16 | $3.20 | $3.16 | $3.20 | $15.60 | 5,291 |
| 2018-05-10 | $3.17 | $3.19 | $3.13 | $3.16 | $15.40 | 4,775 |
| 2018-05-09 | $3.19 | $3.19 | $3.16 | $3.16 | $15.40 | 9,130 |
| 2018-05-08 | $3.16 | $3.20 | $3.16 | $3.17 | $15.45 | 4,114 |
| 2018-05-07 | $3.16 | $3.18 | $3.11 | $3.16 | $15.40 | 6,725 |
| 2018-05-04 | $3.16 | $3.20 | $3.16 | $3.20 | $15.60 | 2,805 |
| 2018-05-03 | $3.10 | $3.16 | $3.10 | $3.15 | $15.35 | 5,885 |
| 2018-05-02 | $3.17 | $3.18 | $3.10 | $3.15 | $15.35 | 7,629 |
| 2018-05-01 | $3.20 | $3.20 | $3.14 | $3.16 | $15.40 | 4,053 |
| 2018-04-30 | $3.21 | $3.22 | $3.17 | $3.20 | $15.60 | 9,127 |
| 2018-04-27 | $3.18 | $3.20 | $3.15 | $3.20 | $15.60 | 9,011 |
| 2018-04-26 | $3.16 | $3.17 | $3.14 | $3.16 | $15.40 | 3,840 |
| 2018-04-25 | $3.12 | $3.17 | $3.12 | $3.15 | $15.35 | 6,090 |
| 2018-04-24 | $3.11 | $3.12 | $3.09 | $3.12 | $15.21 | 4,204 |
| 2018-04-23 | $3.10 | $3.12 | $3.08 | $3.09 | $15.06 | 4,041 |
| 2018-04-20 | $3.13 | $3.13 | $3.10 | $3.10 | $15.11 | 2,252 |
| 2018-04-19 | $3.14 | $3.15 | $3.13 | $3.13 | $15.26 | 4,544 |
| 2018-04-18 | $3.13 | $3.15 | $3.12 | $3.15 | $15.35 | 5,244 |
| 2018-04-17 | $3.14 | $3.14 | $3.11 | $3.13 | $15.26 | 5,941 |
| 2018-04-16 | $3.12 | $3.14 | $3.05 | $3.11 | $15.16 | 5,731 |
| 2018-04-13 | $3.12 | $3.14 | $3.12 | $3.13 | $15.26 | 5,783 |
| 2018-04-12 | $3.15 | $3.15 | $3.13 | $3.13 | $15.26 | 5,587 |
| 2018-04-11 | $3.12 | $3.15 | $3.12 | $3.13 | $15.26 | 3,925 |
| 2018-04-10 | $3.15 | $3.17 | $3.12 | $3.13 | $15.26 | 10,223 |
| 2018-04-09 | $3.14 | $3.17 | $3.13 | $3.13 | $15.26 | 7,550 |
| 2018-04-06 | $3.16 | $3.18 | $3.15 | $3.15 | $15.35 | 5,518 |
| 2018-04-05 | $3.20 | $3.25 | $3.15 | $3.18 | $15.50 | 20,206 |
| 2018-04-04 | $3.17 | $3.33 | $3.17 | $3.25 | $15.36 | 31,523 |
| 2018-04-03 | $3.18 | $3.25 | $3.16 | $3.23 | $15.26 | 26,029 |
| 2018-04-02 | $3.14 | $3.18 | $3.11 | $3.17 | $14.98 | 6,089 |
| 2018-03-29 | $3.15 | $3.17 | $3.13 | $3.14 | $14.84 | 9,963 |
| 2018-03-28 | $3.13 | $3.15 | $3.10 | $3.13 | $14.79 | 6,907 |
| 2018-03-27 | $3.12 | $3.15 | $3.10 | $3.12 | $14.74 | 6,536 |
| 2018-03-26 | $3.12 | $3.14 | $3.10 | $3.10 | $14.65 | 4,070 |
| 2018-03-23 | $3.10 | $3.12 | $3.09 | $3.09 | $14.60 | 9,804 |
| 2018-03-22 | $3.07 | $3.12 | $3.07 | $3.12 | $14.74 | 6,361 |
| 2018-03-21 | $3.10 | $3.13 | $3.08 | $3.09 | $14.60 | 3,090 |
| 2018-03-20 | $3.10 | $3.13 | $3.07 | $3.10 | $14.65 | 6,063 |
| 2018-03-19 | $3.11 | $3.11 | $3.07 | $3.10 | $14.65 | 8,427 |
| 2018-03-16 | $3.07 | $3.14 | $3.07 | $3.13 | $14.79 | 7,035 |
| 2018-03-15 | $3.09 | $3.12 | $3.07 | $3.09 | $14.60 | 5,268 |
| 2018-03-14 | $3.11 | $3.12 | $3.07 | $3.09 | $14.60 | 6,146 |
| 2018-03-13 | $3.08 | $3.14 | $3.05 | $3.11 | $14.70 | 16,892 |
| 2018-03-12 | $3.03 | $3.08 | $3.03 | $3.06 | $14.46 | 5,422 |
| 2018-03-09 | $3.03 | $3.07 | $3.03 | $3.04 | $14.37 | 7,046 |
| 2018-03-08 | $3.04 | $3.07 | $3.00 | $3.05 | $14.41 | 39,301 |
| 2018-03-07 | $3.10 | $3.10 | $3.05 | $3.07 | $14.51 | 5,720 |
| 2018-03-06 | $3.09 | $3.11 | $3.08 | $3.09 | $14.60 | 3,070 |
| 2018-03-05 | $2.98 | $3.10 | $2.98 | $3.08 | $14.56 | 7,833 |
| 2018-03-02 | $2.99 | $3.03 | $2.99 | $3.00 | $14.18 | 2,347 |
| 2018-03-01 | $2.96 | $3.05 | $2.96 | $3.01 | $14.22 | 8,565 |
| 2018-02-28 | $3.12 | $3.15 | $2.91 | $2.96 | $13.99 | 36,574 |
| 2018-02-27 | $3.14 | $3.15 | $3.10 | $3.11 | $14.70 | 6,294 |
| 2018-02-26 | $3.15 | $3.17 | $3.14 | $3.14 | $14.84 | 4,673 |
| 2018-02-23 | $3.16 | $3.17 | $3.14 | $3.15 | $14.89 | 4,984 |
| 2018-02-22 | $3.13 | $3.17 | $3.13 | $3.16 | $14.93 | 5,330 |
| 2018-02-21 | $3.18 | $3.18 | $3.13 | $3.13 | $14.79 | 5,454 |
| 2018-02-20 | $3.17 | $3.20 | $3.15 | $3.18 | $15.03 | 4,150 |
| 2018-02-16 | $3.15 | $3.19 | $3.15 | $3.17 | $14.98 | 2,300 |
| 2018-02-15 | $3.16 | $3.17 | $3.14 | $3.14 | $14.84 | 4,954 |
| 2018-02-14 | $3.13 | $3.17 | $3.13 | $3.16 | $14.93 | 8,430 |
| 2018-02-13 | $3.18 | $3.20 | $3.11 | $3.13 | $14.79 | 22,903 |
| 2018-02-12 | $3.20 | $3.20 | $3.16 | $3.19 | $15.08 | 9,835 |
| 2018-02-09 | $3.20 | $3.21 | $3.14 | $3.17 | $14.98 | 10,061 |
| 2018-02-08 | $3.25 | $3.26 | $3.15 | $3.17 | $14.98 | 7,509 |
| 2018-02-07 | $3.20 | $3.29 | $3.20 | $3.26 | $15.41 | 16,257 |
| 2018-02-06 | $3.15 | $3.23 | $3.13 | $3.22 | $15.22 | 10,175 |
| 2018-02-05 | $3.24 | $3.28 | $3.12 | $3.18 | $15.03 | 31,772 |
| 2018-02-02 | $3.35 | $3.35 | $3.28 | $3.31 | $15.64 | 11,137 |
| 2018-02-01 | $3.32 | $3.35 | $3.30 | $3.33 | $15.74 | 10,621 |
| 2018-01-31 | $3.36 | $3.39 | $3.32 | $3.34 | $15.78 | 13,463 |
| 2018-01-30 | $3.37 | $3.38 | $3.33 | $3.36 | $15.88 | 7,328 |
| 2018-01-29 | $3.39 | $3.40 | $3.37 | $3.39 | $16.02 | 5,147 |
| 2018-01-26 | $3.40 | $3.41 | $3.39 | $3.39 | $16.02 | 7,437 |
| 2018-01-25 | $3.36 | $3.42 | $3.36 | $3.38 | $15.97 | 9,791 |
| 2018-01-24 | $3.39 | $3.40 | $3.34 | $3.37 | $15.93 | 16,726 |
| 2018-01-23 | $3.40 | $3.43 | $3.36 | $3.39 | $16.02 | 8,989 |
| 2018-01-22 | $3.33 | $3.41 | $3.33 | $3.38 | $15.97 | 10,915 |
| 2018-01-19 | $3.36 | $3.38 | $3.35 | $3.36 | $15.88 | 5,417 |
| 2018-01-18 | $3.43 | $3.43 | $3.36 | $3.36 | $15.88 | 9,719 |
| 2018-01-17 | $3.39 | $3.43 | $3.39 | $3.43 | $16.21 | 4,843 |
| 2018-01-16 | $3.44 | $3.44 | $3.38 | $3.40 | $16.04 | 10,830 |
| 2018-01-12 | $3.40 | $3.44 | $3.38 | $3.44 | $16.26 | 10,869 |
| 2018-01-11 | $3.39 | $3.41 | $3.36 | $3.41 | $16.11 | 9,456 |
| 2018-01-10 | $3.36 | $3.38 | $3.33 | $3.38 | $15.97 | 7,913 |
| 2018-01-09 | $3.40 | $3.42 | $3.36 | $3.37 | $15.93 | 9,205 |
| 2018-01-08 | $3.40 | $3.44 | $3.38 | $3.40 | $16.07 | 18,347 |
| 2018-01-05 | $3.44 | $3.45 | $3.40 | $3.43 | $16.21 | 11,120 |
| 2018-01-04 | $3.45 | $3.47 | $3.41 | $3.45 | $16.30 | 21,920 |
| 2018-01-03 | $3.57 | $3.58 | $3.52 | $3.53 | $16.21 | 32,699 |
| 2018-01-02 | $3.44 | $3.58 | $3.42 | $3.57 | $16.40 | 37,609 |
| 2017-12-29 | $3.41 | $3.45 | $3.39 | $3.41 | $15.66 | 26,171 |
| 2017-12-28 | $3.41 | $3.44 | $3.38 | $3.39 | $15.57 | 21,444 |
| 2017-12-27 | $3.44 | $3.47 | $3.42 | $3.43 | $15.75 | 16,733 |
| 2017-12-26 | $3.44 | $3.44 | $3.38 | $3.44 | $15.80 | 13,959 |
| 2017-12-22 | $3.39 | $3.47 | $3.37 | $3.43 | $15.75 | 12,343 |
| 2017-12-21 | $3.38 | $3.41 | $3.35 | $3.40 | $15.61 | 23,795 |
| 2017-12-20 | $3.41 | $3.42 | $3.35 | $3.35 | $15.39 | 18,079 |
| 2017-12-19 | $3.41 | $3.44 | $3.40 | $3.40 | $15.61 | 12,874 |
| 2017-12-18 | $3.43 | $3.49 | $3.41 | $3.41 | $15.66 | 41,819 |
| 2017-12-15 | $3.41 | $3.45 | $3.40 | $3.44 | $15.80 | 23,708 |
| 2017-12-14 | $3.45 | $3.46 | $3.39 | $3.41 | $15.66 | 29,888 |
| 2017-12-13 | $3.44 | $3.47 | $3.38 | $3.45 | $15.84 | 18,294 |
| 2017-12-12 | $3.44 | $3.46 | $3.41 | $3.44 | $15.80 | 16,684 |
| 2017-12-11 | $3.43 | $3.46 | $3.38 | $3.43 | $15.75 | 19,325 |
| 2017-12-08 | $3.40 | $3.43 | $3.36 | $3.43 | $15.75 | 13,993 |
| 2017-12-07 | $3.35 | $3.42 | $3.33 | $3.40 | $15.61 | 23,266 |
| 2017-12-06 | $3.38 | $3.38 | $3.36 | $3.37 | $15.48 | 9,033 |
| 2017-12-05 | $3.39 | $3.41 | $3.37 | $3.41 | $15.66 | 8,086 |
| 2017-12-04 | $3.40 | $3.40 | $3.37 | $3.40 | $15.61 | 7,126 |
| 2017-12-01 | $3.38 | $3.40 | $3.36 | $3.38 | $15.52 | 6,513 |
| 2017-11-30 | $3.39 | $3.40 | $3.37 | $3.38 | $15.52 | 6,528 |
| 2017-11-29 | $3.38 | $3.42 | $3.36 | $3.39 | $15.57 | 9,396 |
| 2017-11-28 | $3.42 | $3.42 | $3.38 | $3.38 | $15.52 | 5,782 |
| 2017-11-27 | $3.37 | $3.39 | $3.36 | $3.39 | $15.57 | 6,557 |
| 2017-11-24 | $3.39 | $3.39 | $3.35 | $3.37 | $15.48 | 2,545 |
| 2017-11-22 | $3.37 | $3.40 | $3.34 | $3.39 | $15.57 | 7,227 |
| 2017-11-21 | $3.37 | $3.38 | $3.33 | $3.34 | $15.34 | 3,523 |
| 2017-11-20 | $3.39 | $3.40 | $3.35 | $3.36 | $15.43 | 4,928 |
| 2017-11-17 | $3.37 | $3.44 | $3.35 | $3.36 | $15.43 | 13,449 |
| 2017-11-16 | $3.35 | $3.40 | $3.32 | $3.37 | $15.48 | 6,280 |
| 2017-11-15 | $3.35 | $3.38 | $3.30 | $3.34 | $15.34 | 22,584 |
| 2017-11-14 | $3.37 | $3.40 | $3.35 | $3.38 | $15.52 | 6,870 |
| 2017-11-13 | $3.41 | $3.45 | $3.35 | $3.42 | $15.71 | 10,400 |
| 2017-11-10 | $3.40 | $3.45 | $3.35 | $3.40 | $15.61 | 10,486 |
| 2017-11-09 | $3.41 | $3.41 | $3.36 | $3.38 | $15.52 | 7,007 |
| 2017-11-08 | $3.40 | $3.46 | $3.39 | $3.41 | $15.66 | 5,644 |
| 2017-11-07 | $3.31 | $3.48 | $3.31 | $3.39 | $15.57 | 11,862 |
| 2017-11-06 | $3.32 | $3.42 | $3.32 | $3.38 | $15.52 | 8,299 |
| 2017-11-03 | $3.33 | $3.38 | $3.33 | $3.35 | $15.39 | 5,086 |
| 2017-11-02 | $3.42 | $3.43 | $3.32 | $3.35 | $15.39 | 15,258 |
| 2017-11-01 | $3.39 | $3.43 | $3.39 | $3.41 | $15.66 | 9,400 |
| 2017-10-31 | $3.41 | $3.44 | $3.38 | $3.38 | $15.52 | 6,402 |
| 2017-10-30 | $3.46 | $3.48 | $3.41 | $3.41 | $15.66 | 8,485 |
| 2017-10-27 | $3.45 | $3.50 | $3.40 | $3.49 | $16.03 | 17,835 |
| 2017-10-26 | $3.44 | $3.50 | $3.40 | $3.40 | $15.61 | 11,887 |
| 2017-10-25 | $3.46 | $3.48 | $3.43 | $3.45 | $15.84 | 8,341 |
| 2017-10-24 | $3.43 | $3.51 | $3.43 | $3.47 | $15.94 | 6,557 |
| 2017-10-23 | $3.45 | $3.50 | $3.42 | $3.42 | $15.71 | 8,202 |
| 2017-10-20 | $3.48 | $3.49 | $3.45 | $3.45 | $15.84 | 4,940 |
| 2017-10-19 | $3.44 | $3.50 | $3.43 | $3.48 | $15.98 | 8,587 |
| 2017-10-18 | $3.53 | $3.53 | $3.43 | $3.46 | $15.89 | 8,272 |
| 2017-10-17 | $3.47 | $3.55 | $3.47 | $3.50 | $16.07 | 11,076 |
| 2017-10-16 | $3.49 | $3.49 | $3.46 | $3.47 | $15.94 | 11,569 |
| 2017-10-13 | $3.43 | $3.49 | $3.42 | $3.48 | $15.98 | 7,648 |
| 2017-10-12 | $3.43 | $3.48 | $3.40 | $3.44 | $15.80 | 12,588 |
| 2017-10-11 | $3.55 | $3.56 | $3.43 | $3.45 | $15.84 | 24,919 |
| 2017-10-10 | $3.58 | $3.61 | $3.55 | $3.55 | $16.30 | 8,366 |
| 2017-10-09 | $3.68 | $3.74 | $3.52 | $3.58 | $16.44 | 33,611 |
| 2017-10-06 | $3.87 | $3.88 | $3.73 | $3.77 | $17.31 | 19,367 |
| 2017-10-05 | $3.96 | $4.00 | $3.92 | $3.98 | $17.71 | 48,095 |
| 2017-10-04 | $3.98 | $3.98 | $3.83 | $3.93 | $17.49 | 33,033 |
| 2017-10-03 | $3.80 | $3.95 | $3.77 | $3.93 | $17.49 | 50,069 |
| 2017-10-02 | $3.68 | $3.81 | $3.65 | $3.80 | $16.91 | 33,356 |
| 2017-09-29 | $3.61 | $3.69 | $3.60 | $3.65 | $16.25 | 24,341 |
| 2017-09-28 | $3.60 | $3.61 | $3.59 | $3.60 | $16.02 | 9,568 |
| 2017-09-27 | $3.57 | $3.61 | $3.55 | $3.59 | $15.98 | 7,484 |
| 2017-09-26 | $3.54 | $3.62 | $3.53 | $3.58 | $15.93 | 19,648 |
| 2017-09-25 | $3.51 | $3.58 | $3.51 | $3.56 | $15.85 | 10,863 |
| 2017-09-22 | $3.48 | $3.51 | $3.47 | $3.49 | $15.53 | 2,787 |
| 2017-09-21 | $3.46 | $3.49 | $3.42 | $3.49 | $15.53 | 3,304 |
| 2017-09-20 | $3.50 | $3.53 | $3.46 | $3.46 | $15.40 | 3,160 |
| 2017-09-19 | $3.50 | $3.51 | $3.46 | $3.48 | $15.49 | 4,759 |
| 2017-09-18 | $3.49 | $3.60 | $3.48 | $3.51 | $15.62 | 17,911 |
| 2017-09-15 | $3.47 | $3.50 | $3.42 | $3.48 | $15.49 | 6,580 |
| 2017-09-14 | $3.44 | $3.48 | $3.42 | $3.47 | $15.44 | 12,062 |
| 2017-09-13 | $3.37 | $3.45 | $3.36 | $3.44 | $15.31 | 8,474 |
| 2017-09-12 | $3.42 | $3.42 | $3.36 | $3.37 | $15.00 | 9,475 |
| 2017-09-11 | $3.44 | $3.44 | $3.39 | $3.42 | $15.22 | 7,433 |
| 2017-09-08 | $3.36 | $3.42 | $3.36 | $3.42 | $15.22 | 5,412 |
| 2017-09-07 | $3.41 | $3.45 | $3.34 | $3.37 | $15.00 | 3,879 |
| 2017-09-06 | $3.42 | $3.44 | $3.41 | $3.42 | $15.22 | 5,486 |
| 2017-09-05 | $3.43 | $3.43 | $3.34 | $3.42 | $15.22 | 11,739 |
| 2017-09-01 | $3.42 | $3.44 | $3.39 | $3.42 | $15.22 | 11,554 |
| 2017-08-31 | $3.48 | $3.48 | $3.33 | $3.34 | $14.87 | 16,365 |
| 2017-08-30 | $3.33 | $3.48 | $3.30 | $3.48 | $15.49 | 16,288 |
| 2017-08-29 | $3.33 | $3.36 | $3.33 | $3.34 | $14.87 | 5,041 |
| 2017-08-28 | $3.36 | $3.36 | $3.33 | $3.36 | $14.96 | 5,935 |
| 2017-08-25 | $3.35 | $3.36 | $3.33 | $3.33 | $14.82 | 5,531 |
| 2017-08-24 | $3.33 | $3.35 | $3.32 | $3.35 | $14.91 | 7,460 |
| 2017-08-23 | $3.30 | $3.35 | $3.30 | $3.34 | $14.87 | 7,389 |
| 2017-08-22 | $3.32 | $3.35 | $3.30 | $3.32 | $14.78 | 10,305 |
| 2017-08-21 | $3.38 | $3.38 | $3.30 | $3.33 | $14.82 | 9,621 |
| 2017-08-18 | $3.37 | $3.38 | $3.33 | $3.38 | $15.04 | 5,407 |
| 2017-08-17 | $3.38 | $3.43 | $3.35 | $3.37 | $15.00 | 15,086 |
| 2017-08-16 | $3.40 | $3.47 | $3.36 | $3.38 | $15.04 | 12,410 |
| 2017-08-15 | $3.41 | $3.41 | $3.38 | $3.38 | $15.04 | 5,616 |
| 2017-08-14 | $3.41 | $3.44 | $3.38 | $3.41 | $15.18 | 16,153 |
| 2017-08-11 | $3.39 | $3.44 | $3.34 | $3.38 | $15.04 | 7,618 |
| 2017-08-10 | $3.36 | $3.44 | $3.35 | $3.40 | $15.13 | 9,248 |
| 2017-08-09 | $3.45 | $3.45 | $3.36 | $3.39 | $15.09 | 10,033 |
| 2017-08-08 | $3.40 | $3.47 | $3.35 | $3.44 | $15.31 | 16,715 |
| 2017-08-07 | $3.37 | $3.43 | $3.35 | $3.42 | $15.22 | 8,591 |
| 2017-08-04 | $3.35 | $3.41 | $3.35 | $3.37 | $15.00 | 10,393 |
| 2017-08-03 | $3.49 | $3.49 | $3.30 | $3.40 | $15.13 | 38,441 |
| 2017-08-02 | $3.37 | $3.47 | $3.36 | $3.47 | $15.44 | 9,387 |
| 2017-08-01 | $3.40 | $3.43 | $3.35 | $3.38 | $15.04 | 9,469 |
| 2017-07-31 | $3.47 | $3.47 | $3.33 | $3.38 | $15.04 | 34,577 |
| 2017-07-28 | $3.51 | $3.56 | $3.45 | $3.50 | $15.58 | 10,284 |
| 2017-07-27 | $3.51 | $3.52 | $3.48 | $3.51 | $15.62 | 9,521 |
| 2017-07-26 | $3.49 | $3.52 | $3.44 | $3.47 | $15.44 | 7,266 |
| 2017-07-25 | $3.50 | $3.50 | $3.44 | $3.47 | $15.44 | 7,536 |
| 2017-07-24 | $3.48 | $3.58 | $3.47 | $3.50 | $15.58 | 13,506 |
| 2017-07-21 | $3.43 | $3.47 | $3.41 | $3.47 | $15.44 | 7,529 |
| 2017-07-20 | $3.45 | $3.50 | $3.41 | $3.46 | $15.40 | 10,913 |
| 2017-07-19 | $3.40 | $3.49 | $3.37 | $3.45 | $15.36 | 8,721 |
| 2017-07-18 | $3.38 | $3.42 | $3.36 | $3.41 | $15.18 | 10,544 |
| 2017-07-17 | $3.37 | $3.43 | $3.34 | $3.36 | $14.96 | 9,768 |
| 2017-07-14 | $3.34 | $3.41 | $3.32 | $3.41 | $15.18 | 11,432 |
| 2017-07-13 | $3.39 | $3.40 | $3.32 | $3.34 | $14.87 | 7,524 |
| 2017-07-12 | $3.39 | $3.40 | $3.35 | $3.37 | $15.00 | 7,496 |
| 2017-07-11 | $3.33 | $3.40 | $3.33 | $3.39 | $15.09 | 8,247 |
| 2017-07-10 | $3.40 | $3.41 | $3.31 | $3.33 | $14.82 | 25,686 |
| 2017-07-07 | $3.48 | $3.51 | $3.36 | $3.42 | $15.22 | 9,368 |
| 2017-07-06 | $3.51 | $3.52 | $3.47 | $3.48 | $15.49 | 7,965 |
| 2017-07-05 | $3.58 | $3.60 | $3.50 | $3.53 | $15.71 | 14,584 |
| 2017-07-03 | $3.58 | $3.70 | $3.56 | $3.67 | $15.80 | 28,242 |
| 2017-06-30 | $3.55 | $3.60 | $3.53 | $3.53 | $15.20 | 26,857 |
| 2017-06-29 | $3.50 | $3.55 | $3.49 | $3.54 | $15.24 | 13,662 |
| 2017-06-28 | $3.49 | $3.54 | $3.48 | $3.50 | $15.07 | 20,120 |
| 2017-06-27 | $3.48 | $3.51 | $3.45 | $3.49 | $15.02 | 14,639 |
| 2017-06-26 | $3.47 | $3.51 | $3.47 | $3.48 | $14.98 | 22,259 |
| 2017-06-23 | $3.42 | $3.48 | $3.41 | $3.47 | $14.94 | 16,009 |
| 2017-06-22 | $3.43 | $3.45 | $3.40 | $3.42 | $14.72 | 10,715 |
| 2017-06-21 | $3.40 | $3.48 | $3.40 | $3.42 | $14.72 | 10,438 |
| 2017-06-20 | $3.45 | $3.45 | $3.40 | $3.40 | $14.64 | 10,128 |
| 2017-06-19 | $3.45 | $3.50 | $3.40 | $3.45 | $14.85 | 9,054 |
| 2017-06-16 | $3.50 | $3.50 | $3.41 | $3.46 | $14.89 | 6,757 |
| 2017-06-15 | $3.47 | $3.48 | $3.45 | $3.47 | $14.94 | 7,274 |
| 2017-06-14 | $3.48 | $3.48 | $3.44 | $3.45 | $14.85 | 3,998 |
| 2017-06-13 | $3.44 | $3.55 | $3.40 | $3.52 | $15.15 | 12,480 |
| 2017-06-12 | $3.43 | $3.47 | $3.42 | $3.46 | $14.89 | 4,769 |
| 2017-06-09 | $3.39 | $3.44 | $3.35 | $3.42 | $14.72 | 7,095 |
| 2017-06-08 | $3.40 | $3.48 | $3.35 | $3.41 | $14.68 | 13,413 |
| 2017-06-07 | $3.36 | $3.43 | $3.35 | $3.40 | $14.64 | 8,152 |
| 2017-06-06 | $3.39 | $3.40 | $3.35 | $3.37 | $14.51 | 4,935 |
| 2017-06-05 | $3.35 | $3.41 | $3.35 | $3.40 | $14.64 | 13,880 |
| 2017-06-02 | $3.39 | $3.44 | $3.36 | $3.37 | $14.51 | 7,622 |
| 2017-06-01 | $3.39 | $3.42 | $3.36 | $3.39 | $14.59 | 10,963 |
| 2017-05-31 | $3.43 | $3.45 | $3.39 | $3.39 | $14.59 | 18,749 |
| 2017-05-30 | $3.48 | $3.49 | $3.41 | $3.44 | $14.81 | 6,619 |
| 2017-05-26 | $3.50 | $3.54 | $3.47 | $3.49 | $15.02 | 16,378 |
| 2017-05-25 | $3.50 | $3.53 | $3.48 | $3.51 | $15.11 | 6,946 |
| 2017-05-24 | $3.50 | $3.54 | $3.48 | $3.50 | $15.07 | 6,066 |
| 2017-05-23 | $3.52 | $3.52 | $3.48 | $3.49 | $15.02 | 5,597 |
| 2017-05-22 | $3.54 | $3.55 | $3.52 | $3.53 | $15.20 | 6,648 |
| 2017-05-19 | $3.45 | $3.53 | $3.45 | $3.51 | $15.11 | 10,058 |
| 2017-05-18 | $3.43 | $3.62 | $3.39 | $3.50 | $15.07 | 28,014 |
| 2017-05-17 | $3.43 | $3.56 | $3.41 | $3.45 | $14.85 | 22,328 |
| 2017-05-16 | $3.62 | $3.64 | $3.57 | $3.61 | $15.54 | 7,882 |
| 2017-05-15 | $3.53 | $3.68 | $3.52 | $3.62 | $15.58 | 15,366 |
| 2017-05-12 | $3.52 | $3.55 | $3.50 | $3.52 | $15.15 | 8,987 |
| 2017-05-11 | $3.55 | $3.56 | $3.52 | $3.53 | $15.20 | 8,278 |
| 2017-05-10 | $3.60 | $3.62 | $3.54 | $3.55 | $15.28 | 8,908 |
| 2017-05-09 | $3.69 | $3.69 | $3.57 | $3.59 | $15.45 | 9,861 |
| 2017-05-08 | $3.66 | $3.70 | $3.62 | $3.69 | $15.88 | 9,900 |
| 2017-05-05 | $3.56 | $3.70 | $3.52 | $3.66 | $15.75 | 14,411 |
| 2017-05-04 | $3.58 | $3.63 | $3.50 | $3.57 | $15.37 | 23,476 |
| 2017-05-03 | $3.76 | $3.79 | $3.60 | $3.65 | $15.71 | 31,237 |
| 2017-05-02 | $3.78 | $3.80 | $3.76 | $3.76 | $16.19 | 7,432 |
| 2017-05-01 | $3.88 | $3.88 | $3.76 | $3.80 | $16.36 | 12,644 |
| 2017-04-28 | $3.80 | $3.88 | $3.78 | $3.88 | $16.70 | 23,197 |
| 2017-04-27 | $3.77 | $3.78 | $3.75 | $3.78 | $16.27 | 7,750 |
| 2017-04-26 | $3.78 | $3.84 | $3.73 | $3.76 | $16.19 | 22,318 |
| 2017-04-25 | $3.75 | $3.84 | $3.74 | $3.79 | $16.31 | 16,016 |
| 2017-04-24 | $3.79 | $3.80 | $3.71 | $3.73 | $16.06 | 12,031 |
| 2017-04-21 | $3.79 | $3.80 | $3.75 | $3.75 | $16.14 | 11,231 |
| 2017-04-20 | $3.80 | $3.82 | $3.77 | $3.81 | $16.40 | 5,129 |
| 2017-04-19 | $3.79 | $3.82 | $3.77 | $3.80 | $16.36 | 26,331 |
| 2017-04-18 | $3.84 | $3.84 | $3.78 | $3.79 | $16.31 | 11,302 |
| 2017-04-17 | $3.85 | $3.88 | $3.80 | $3.84 | $16.53 | 11,784 |
| 2017-04-13 | $3.85 | $3.89 | $3.81 | $3.83 | $16.49 | 16,751 |
| 2017-04-12 | $3.86 | $3.89 | $3.82 | $3.85 | $16.57 | 21,149 |
| 2017-04-11 | $3.80 | $3.88 | $3.78 | $3.86 | $16.62 | 19,221 |
| 2017-04-10 | $3.87 | $3.90 | $3.80 | $3.81 | $16.40 | 24,941 |
| 2017-04-07 | $3.92 | $3.94 | $3.89 | $3.90 | $16.79 | 7,804 |
| 2017-04-06 | $3.94 | $3.94 | $3.86 | $3.92 | $16.87 | 15,561 |
| 2017-04-05 | $3.95 | $3.98 | $3.89 | $3.94 | $16.96 | 34,185 |
| 2017-04-04 | $4.05 | $4.05 | $4.02 | $4.04 | $16.88 | 45,670 |
| 2017-04-03 | $4.10 | $4.11 | $4.00 | $4.03 | $16.83 | 57,628 |
| 2017-03-31 | $4.05 | $4.07 | $4.00 | $4.07 | $17.00 | 31,018 |
| 2017-03-30 | $4.05 | $4.10 | $4.01 | $4.02 | $16.79 | 32,125 |
| 2017-03-29 | $3.98 | $4.04 | $3.98 | $4.04 | $16.88 | 16,535 |
| 2017-03-28 | $3.95 | $3.99 | $3.95 | $3.97 | $16.58 | 10,512 |
| 2017-03-27 | $3.96 | $4.00 | $3.93 | $3.95 | $16.48 | 16,864 |
| 2017-03-24 | $3.95 | $3.97 | $3.94 | $3.96 | $16.54 | 8,604 |
| 2017-03-23 | $3.95 | $3.98 | $3.93 | $3.95 | $16.50 | 14,328 |
| 2017-03-22 | $3.97 | $4.00 | $3.92 | $3.95 | $16.50 | 15,213 |
| 2017-03-21 | $4.02 | $4.02 | $3.93 | $3.96 | $16.54 | 7,665 |
| 2017-03-20 | $3.95 | $4.00 | $3.95 | $4.00 | $16.71 | 12,275 |
| 2017-03-17 | $3.95 | $3.99 | $3.91 | $3.96 | $16.54 | 14,322 |
| 2017-03-16 | $3.96 | $4.00 | $3.95 | $3.95 | $16.50 | 15,353 |
| 2017-03-15 | $3.94 | $3.98 | $3.91 | $3.95 | $16.50 | 15,149 |
| 2017-03-14 | $3.98 | $3.99 | $3.92 | $3.94 | $16.46 | 13,774 |
| 2017-03-13 | $4.00 | $4.02 | $3.98 | $3.98 | $16.63 | 8,626 |
| 2017-03-10 | $3.98 | $4.03 | $3.97 | $4.02 | $16.79 | 17,359 |
| 2017-03-09 | $4.10 | $4.10 | $3.97 | $4.00 | $16.71 | 27,014 |
| 2017-03-08 | $4.08 | $4.10 | $4.07 | $4.10 | $17.13 | 13,931 |
| 2017-03-07 | $4.07 | $4.10 | $4.05 | $4.07 | $17.00 | 13,317 |
| 2017-03-06 | $4.06 | $4.11 | $4.06 | $4.10 | $17.13 | 19,265 |
| 2017-03-03 | $4.12 | $4.12 | $4.09 | $4.10 | $17.13 | 9,698 |
| 2017-03-02 | $4.11 | $4.12 | $4.07 | $4.12 | $17.21 | 17,530 |
| 2017-03-01 | $4.09 | $4.11 | $4.06 | $4.10 | $17.13 | 61,161 |
| 2017-02-28 | $4.04 | $4.09 | $4.02 | $4.08 | $17.04 | 8,505 |
| 2017-02-27 | $4.06 | $4.08 | $4.04 | $4.04 | $16.88 | 10,373 |
| 2017-02-24 | $4.05 | $4.07 | $4.01 | $4.07 | $17.00 | 6,574 |
| 2017-02-23 | $4.09 | $4.11 | $4.04 | $4.05 | $16.92 | 7,214 |
| 2017-02-22 | $4.10 | $4.11 | $4.07 | $4.10 | $17.13 | 4,150 |
| 2017-02-21 | $4.07 | $4.10 | $4.06 | $4.10 | $17.13 | 9,454 |
| 2017-02-17 | $4.05 | $4.07 | $4.01 | $4.04 | $16.88 | 4,926 |
| 2017-02-16 | $4.05 | $4.07 | $4.02 | $4.06 | $16.96 | 2,851 |
| 2017-02-15 | $4.03 | $4.08 | $4.02 | $4.05 | $16.92 | 7,918 |
| 2017-02-14 | $4.05 | $4.06 | $4.02 | $4.04 | $16.88 | 8,817 |
| 2017-02-13 | $4.10 | $4.11 | $4.06 | $4.06 | $16.96 | 15,798 |
| 2017-02-10 | $4.10 | $4.12 | $4.07 | $4.08 | $17.04 | 28,209 |
| 2017-02-09 | $4.06 | $4.10 | $4.05 | $4.09 | $17.09 | 19,470 |
| 2017-02-08 | $4.01 | $4.08 | $4.00 | $4.08 | $17.04 | 12,369 |
| 2017-02-07 | $3.98 | $4.02 | $3.98 | $4.02 | $16.79 | 11,411 |
| 2017-02-06 | $3.96 | $4.00 | $3.94 | $3.99 | $16.67 | 12,841 |
| 2017-02-03 | $3.96 | $4.00 | $3.94 | $4.00 | $16.71 | 11,076 |
| 2017-02-02 | $3.95 | $3.96 | $3.92 | $3.95 | $16.50 | 7,821 |
| 2017-02-01 | $3.93 | $3.95 | $3.90 | $3.95 | $16.50 | 8,161 |
| 2017-01-31 | $3.94 | $3.96 | $3.90 | $3.93 | $16.42 | 8,663 |
| 2017-01-30 | $3.97 | $4.00 | $3.93 | $3.96 | $16.52 | 12,338 |
| 2017-01-27 | $4.01 | $4.01 | $3.95 | $3.97 | $16.58 | 11,777 |
| 2017-01-26 | $4.01 | $4.02 | $3.95 | $3.98 | $16.63 | 8,588 |
| 2017-01-25 | $3.98 | $4.01 | $3.94 | $4.01 | $16.75 | 21,707 |
| 2017-01-24 | $3.98 | $3.98 | $3.97 | $3.97 | $16.58 | 12,868 |
| 2017-01-23 | $3.95 | $3.97 | $3.93 | $3.96 | $16.54 | 3,863 |
| 2017-01-20 | $3.96 | $3.98 | $3.95 | $3.98 | $16.63 | 7,140 |
| 2017-01-19 | $3.96 | $3.99 | $3.95 | $3.96 | $16.54 | 6,709 |
| 2017-01-18 | $3.96 | $3.98 | $3.92 | $3.98 | $16.63 | 7,975 |
| 2017-01-17 | $4.00 | $4.00 | $3.91 | $3.98 | $16.63 | 11,856 |
| 2017-01-13 | $3.99 | $4.00 | $3.96 | $3.98 | $16.63 | 4,906 |
| 2017-01-12 | $3.99 | $4.01 | $3.95 | $3.99 | $16.67 | 4,490 |
| 2017-01-11 | $3.97 | $4.01 | $3.93 | $3.97 | $16.58 | 19,302 |
| 2017-01-10 | $3.95 | $3.98 | $3.94 | $3.97 | $16.58 | 9,555 |
| 2017-01-09 | $3.97 | $4.00 | $3.94 | $3.95 | $16.50 | 15,087 |
| 2017-01-06 | $3.98 | $4.02 | $3.97 | $3.99 | $16.67 | 15,345 |
| 2017-01-05 | $4.09 | $4.09 | $4.00 | $4.00 | $16.71 | 12,756 |
| 2017-01-04 | $4.00 | $4.09 | $3.93 | $4.09 | $17.09 | 46,711 |
| 2017-01-03 | $4.00 | $4.10 | $3.99 | $4.08 | $16.56 | 66,897 |
| 2016-12-30 | $3.95 | $4.01 | $3.92 | $3.98 | $16.15 | 28,827 |
| 2016-12-29 | $3.98 | $3.99 | $3.92 | $3.97 | $16.11 | 20,890 |
| 2016-12-28 | $4.00 | $4.02 | $3.94 | $3.98 | $16.15 | 20,425 |
| 2016-12-27 | $4.00 | $4.02 | $3.88 | $4.02 | $16.31 | 35,562 |
| 2016-12-23 | $3.93 | $3.99 | $3.92 | $3.96 | $16.07 | 8,797 |
| 2016-12-22 | $3.90 | $4.02 | $3.86 | $3.96 | $16.07 | 29,707 |
| 2016-12-21 | $3.90 | $3.95 | $3.86 | $3.93 | $15.95 | 14,873 |
| 2016-12-20 | $3.94 | $3.98 | $3.91 | $3.92 | $15.91 | 16,878 |
| 2016-12-19 | $3.96 | $3.99 | $3.92 | $3.95 | $16.03 | 19,629 |
| 2016-12-16 | $3.98 | $4.06 | $3.91 | $3.99 | $16.19 | 14,021 |
| 2016-12-15 | $3.93 | $4.01 | $3.85 | $3.98 | $16.15 | 29,787 |
| 2016-12-14 | $4.04 | $4.10 | $4.01 | $4.03 | $16.35 | 9,568 |
| 2016-12-13 | $4.10 | $4.12 | $4.06 | $4.08 | $16.56 | 12,145 |
| 2016-12-12 | $4.04 | $4.12 | $4.04 | $4.11 | $16.68 | 12,500 |
| 2016-12-09 | $4.10 | $4.10 | $4.00 | $4.02 | $16.31 | 13,939 |
| 2016-12-08 | $3.98 | $4.11 | $3.95 | $4.10 | $16.64 | 18,145 |
| 2016-12-07 | $3.96 | $3.99 | $3.89 | $3.98 | $16.15 | 13,289 |
| 2016-12-06 | $3.95 | $3.98 | $3.91 | $3.96 | $16.07 | 14,072 |
| 2016-12-05 | $3.92 | $4.00 | $3.88 | $3.97 | $16.11 | 12,011 |
| 2016-12-02 | $3.94 | $3.99 | $3.87 | $3.94 | $15.99 | 11,420 |
| 2016-12-01 | $4.00 | $4.02 | $3.94 | $3.98 | $16.15 | 10,034 |
| 2016-11-30 | $4.01 | $4.09 | $3.94 | $3.96 | $16.07 | 16,925 |
| 2016-11-29 | $3.97 | $4.05 | $3.95 | $4.01 | $16.27 | 8,765 |
| 2016-11-28 | $3.99 | $4.03 | $3.95 | $3.99 | $16.19 | 9,018 |
| 2016-11-25 | $4.01 | $4.03 | $3.97 | $3.99 | $16.19 | 7,584 |
| 2016-11-23 | $4.12 | $4.14 | $3.98 | $4.03 | $16.35 | 8,931 |
| 2016-11-22 | $3.98 | $4.14 | $3.97 | $4.12 | $16.72 | 15,623 |
| 2016-11-21 | $3.89 | $3.93 | $3.81 | $3.93 | $15.95 | 15,153 |
| 2016-11-18 | $3.92 | $3.94 | $3.80 | $3.88 | $15.75 | 19,219 |
| 2016-11-17 | $3.94 | $3.95 | $3.87 | $3.94 | $15.99 | 10,425 |
| 2016-11-16 | $3.95 | $3.96 | $3.91 | $3.93 | $15.95 | 11,333 |
| 2016-11-15 | $3.94 | $3.95 | $3.81 | $3.94 | $15.99 | 7,026 |
| 2016-11-14 | $3.85 | $3.94 | $3.85 | $3.92 | $15.91 | 13,961 |
| 2016-11-11 | $3.95 | $3.96 | $3.85 | $3.86 | $15.67 | 8,477 |
| 2016-11-10 | $3.89 | $3.98 | $3.80 | $3.94 | $15.99 | 18,018 |
| 2016-11-09 | $3.55 | $3.86 | $3.51 | $3.85 | $15.62 | 27,585 |
| 2016-11-08 | $3.73 | $3.74 | $3.53 | $3.66 | $14.85 | 23,863 |
| 2016-11-07 | $3.78 | $3.85 | $3.71 | $3.74 | $15.18 | 31,621 |
| 2016-11-04 | $3.98 | $4.01 | $3.75 | $3.77 | $15.30 | 32,858 |
| 2016-11-03 | $4.00 | $4.06 | $3.86 | $4.01 | $16.27 | 20,106 |
| 2016-11-02 | $4.16 | $4.25 | $4.05 | $4.06 | $16.48 | 12,643 |
| 2016-11-01 | $4.25 | $4.25 | $4.18 | $4.20 | $17.04 | 11,281 |
| 2016-10-31 | $4.28 | $4.35 | $4.21 | $4.22 | $17.13 | 9,746 |
| 2016-10-28 | $4.26 | $4.34 | $4.26 | $4.29 | $17.41 | 9,654 |
| 2016-10-27 | $4.37 | $4.38 | $4.27 | $4.29 | $17.41 | 11,461 |
| 2016-10-26 | $4.36 | $4.36 | $4.26 | $4.31 | $17.49 | 11,864 |
| 2016-10-25 | $4.37 | $4.40 | $4.27 | $4.33 | $17.57 | 10,502 |
| 2016-10-24 | $4.40 | $4.43 | $4.35 | $4.40 | $17.86 | 13,960 |
| 2016-10-21 | $4.42 | $4.42 | $4.33 | $4.37 | $17.73 | 8,671 |
| 2016-10-20 | $4.43 | $4.45 | $4.40 | $4.40 | $17.86 | 4,000 |
| 2016-10-19 | $4.39 | $4.48 | $4.33 | $4.41 | $17.90 | 8,703 |
| 2016-10-18 | $4.34 | $4.40 | $4.29 | $4.35 | $17.65 | 8,687 |
| 2016-10-17 | $4.41 | $4.41 | $4.22 | $4.34 | $17.61 | 20,396 |
| 2016-10-14 | $4.54 | $4.54 | $4.38 | $4.44 | $18.02 | 9,376 |
| 2016-10-13 | $4.51 | $4.55 | $4.44 | $4.52 | $18.34 | 12,047 |
| 2016-10-12 | $4.48 | $4.56 | $4.46 | $4.51 | $18.30 | 14,565 |
| 2016-10-11 | $4.75 | $4.76 | $4.65 | $4.67 | $18.34 | 30,324 |
| 2016-10-10 | $4.75 | $4.79 | $4.68 | $4.72 | $18.54 | 25,688 |
| 2016-10-07 | $4.84 | $4.84 | $4.71 | $4.72 | $18.54 | 17,152 |
| 2016-10-06 | $4.82 | $4.89 | $4.76 | $4.80 | $18.85 | 19,927 |
| 2016-10-05 | $4.74 | $4.82 | $4.72 | $4.80 | $18.85 | 22,007 |
| 2016-10-04 | $4.69 | $4.80 | $4.69 | $4.72 | $18.54 | 19,696 |
| 2016-10-03 | $4.65 | $4.72 | $4.64 | $4.66 | $18.30 | 12,854 |
| 2016-09-30 | $4.65 | $4.75 | $4.58 | $4.63 | $18.19 | 28,918 |
| 2016-09-29 | $4.68 | $4.71 | $4.60 | $4.63 | $18.19 | 16,875 |
| 2016-09-28 | $4.68 | $4.75 | $4.67 | $4.72 | $18.54 | 8,290 |
| 2016-09-27 | $4.61 | $4.74 | $4.61 | $4.72 | $18.54 | 13,568 |
| 2016-09-26 | $4.71 | $4.73 | $4.67 | $4.67 | $18.34 | 7,316 |
| 2016-09-23 | $4.64 | $4.72 | $4.60 | $4.71 | $18.50 | 8,636 |
| 2016-09-22 | $4.65 | $4.69 | $4.57 | $4.63 | $18.19 | 20,923 |
| 2016-09-21 | $4.57 | $4.62 | $4.50 | $4.61 | $18.11 | 15,741 |
| 2016-09-20 | $4.52 | $4.63 | $4.47 | $4.51 | $17.71 | 15,677 |
| 2016-09-19 | $4.37 | $4.57 | $4.37 | $4.49 | $17.64 | 18,134 |
| 2016-09-16 | $4.36 | $4.47 | $4.36 | $4.40 | $17.28 | 13,434 |
| 2016-09-15 | $4.39 | $4.47 | $4.36 | $4.38 | $17.20 | 27,143 |
| 2016-09-14 | $4.26 | $4.45 | $4.20 | $4.37 | $17.16 | 20,191 |
| 2016-09-13 | $4.38 | $4.49 | $4.14 | $4.24 | $16.65 | 29,324 |
| 2016-09-12 | $4.49 | $4.58 | $4.36 | $4.42 | $17.36 | 31,070 |
| 2016-09-09 | $4.69 | $4.69 | $4.50 | $4.55 | $17.87 | 17,229 |
| 2016-09-08 | $4.66 | $4.72 | $4.63 | $4.68 | $18.38 | 16,869 |
| 2016-09-07 | $4.56 | $4.65 | $4.50 | $4.65 | $18.26 | 26,003 |
| 2016-09-06 | $4.47 | $4.62 | $4.46 | $4.52 | $17.75 | 44,666 |
| 2016-09-02 | $4.49 | $4.49 | $4.40 | $4.45 | $17.48 | 11,722 |
| 2016-09-01 | $4.45 | $4.46 | $4.37 | $4.44 | $17.44 | 13,828 |
| 2016-08-31 | $4.29 | $4.46 | $4.28 | $4.42 | $17.36 | 40,344 |
| 2016-08-30 | $4.13 | $4.26 | $4.12 | $4.24 | $16.65 | 13,310 |
| 2016-08-29 | $4.05 | $4.14 | $4.05 | $4.13 | $16.22 | 11,014 |
| 2016-08-26 | $4.15 | $4.18 | $4.12 | $4.16 | $16.34 | 6,670 |
| 2016-08-25 | $4.18 | $4.24 | $4.15 | $4.17 | $16.38 | 6,193 |
| 2016-08-24 | $4.18 | $4.22 | $4.17 | $4.19 | $16.46 | 6,380 |
| 2016-08-23 | $4.20 | $4.22 | $4.18 | $4.21 | $16.54 | 6,061 |
| 2016-08-22 | $4.20 | $4.22 | $4.19 | $4.19 | $16.46 | 5,353 |
| 2016-08-19 | $4.25 | $4.25 | $4.19 | $4.21 | $16.54 | 4,236 |
| 2016-08-18 | $4.17 | $4.25 | $4.17 | $4.24 | $16.65 | 3,634 |
| 2016-08-17 | $4.21 | $4.22 | $4.15 | $4.20 | $16.50 | 9,656 |
| 2016-08-16 | $4.16 | $4.21 | $4.09 | $4.18 | $16.42 | 7,406 |
| 2016-08-15 | $4.17 | $4.19 | $4.10 | $4.16 | $16.34 | 18,778 |
| 2016-08-12 | $4.07 | $4.16 | $4.07 | $4.13 | $16.22 | 5,341 |
| 2016-08-11 | $4.10 | $4.11 | $4.07 | $4.09 | $16.06 | 8,251 |
| 2016-08-10 | $4.15 | $4.15 | $4.06 | $4.07 | $15.99 | 6,843 |
| 2016-08-09 | $4.01 | $4.16 | $4.01 | $4.12 | $16.18 | 17,459 |
| 2016-08-08 | $4.01 | $4.05 | $4.00 | $4.03 | $15.83 | 12,810 |
| 2016-08-05 | $4.08 | $4.08 | $3.99 | $4.04 | $15.87 | 14,313 |
| 2016-08-04 | $4.04 | $4.08 | $3.91 | $4.06 | $15.95 | 9,756 |
| 2016-08-03 | $4.07 | $4.15 | $4.01 | $4.09 | $16.06 | 7,235 |
| 2016-08-02 | $4.18 | $4.20 | $4.08 | $4.10 | $16.10 | 12,265 |
| 2016-08-01 | $4.25 | $4.26 | $4.09 | $4.16 | $16.34 | 16,229 |
| 2016-07-29 | $4.20 | $4.23 | $4.15 | $4.23 | $16.61 | 14,391 |
| 2016-07-28 | $4.14 | $4.24 | $4.12 | $4.18 | $16.42 | 17,214 |
| 2016-07-27 | $4.10 | $4.14 | $4.08 | $4.11 | $16.14 | 5,532 |
| 2016-07-26 | $4.06 | $4.18 | $4.06 | $4.10 | $16.10 | 7,974 |
| 2016-07-25 | $3.99 | $4.20 | $3.99 | $4.09 | $16.06 | 17,663 |
| 2016-07-22 | $3.99 | $4.07 | $3.98 | $4.06 | $15.95 | 11,234 |
| 2016-07-21 | $4.02 | $4.05 | $3.96 | $3.99 | $15.67 | 14,326 |
| 2016-07-20 | $3.94 | $4.02 | $3.91 | $4.00 | $15.71 | 11,050 |
| 2016-07-19 | $3.94 | $3.95 | $3.89 | $3.93 | $15.44 | 5,166 |
| 2016-07-18 | $3.96 | $3.99 | $3.88 | $3.97 | $15.59 | 9,493 |
| 2016-07-15 | $3.98 | $3.98 | $3.90 | $3.94 | $15.47 | 5,351 |
| 2016-07-14 | $3.94 | $3.99 | $3.91 | $3.95 | $15.51 | 5,657 |
| 2016-07-13 | $3.99 | $4.00 | $3.91 | $3.95 | $15.51 | 5,840 |
| 2016-07-12 | $3.97 | $3.99 | $3.93 | $3.96 | $15.55 | 10,681 |
| 2016-07-11 | $3.88 | $3.94 | $3.84 | $3.93 | $15.44 | 17,981 |
| 2016-07-08 | $3.87 | $3.92 | $3.82 | $3.84 | $15.08 | 28,418 |
| 2016-07-07 | $3.90 | $3.92 | $3.83 | $3.91 | $15.36 | 13,084 |
| 2016-07-06 | $3.89 | $3.91 | $3.83 | $3.90 | $15.32 | 13,231 |
| 2016-07-05 | $3.85 | $3.89 | $3.69 | $3.88 | $15.24 | 18,880 |
| 2016-07-01 | $3.90 | $4.08 | $3.87 | $3.97 | $15.01 | 60,584 |
| 2016-06-30 | $3.86 | $3.93 | $3.80 | $3.92 | $14.82 | 35,445 |
| 2016-06-29 | $3.82 | $3.88 | $3.79 | $3.87 | $14.63 | 25,587 |
| 2016-06-28 | $3.70 | $3.80 | $3.68 | $3.76 | $14.22 | 18,346 |
| 2016-06-27 | $3.75 | $3.78 | $3.61 | $3.64 | $13.76 | 17,525 |
| 2016-06-24 | $3.71 | $3.86 | $3.68 | $3.77 | $14.26 | 18,290 |
| 2016-06-23 | $3.88 | $3.88 | $3.78 | $3.80 | $14.37 | 16,860 |
| 2016-06-22 | $3.80 | $3.86 | $3.76 | $3.84 | $14.52 | 11,596 |
| 2016-06-21 | $3.77 | $3.80 | $3.72 | $3.77 | $14.26 | 8,389 |
| 2016-06-20 | $3.75 | $3.79 | $3.70 | $3.74 | $14.14 | 15,176 |
| 2016-06-17 | $3.65 | $3.73 | $3.65 | $3.73 | $14.10 | 2,915 |
| 2016-06-16 | $3.70 | $3.73 | $3.64 | $3.66 | $13.84 | 8,091 |
| 2016-06-15 | $3.67 | $3.73 | $3.66 | $3.69 | $13.95 | 6,184 |
| 2016-06-14 | $3.73 | $3.74 | $3.68 | $3.69 | $13.95 | 10,882 |
| 2016-06-13 | $3.74 | $3.79 | $3.70 | $3.71 | $14.03 | 10,488 |
| 2016-06-10 | $3.76 | $3.78 | $3.75 | $3.78 | $14.29 | 3,659 |
| 2016-06-09 | $3.77 | $3.81 | $3.75 | $3.80 | $14.37 | 4,799 |
| 2016-06-08 | $3.79 | $3.82 | $3.79 | $3.81 | $14.41 | 6,308 |
| 2016-06-07 | $3.81 | $3.85 | $3.77 | $3.83 | $14.48 | 12,447 |
| 2016-06-06 | $3.72 | $3.79 | $3.66 | $3.78 | $14.29 | 7,513 |
| 2016-06-03 | $3.62 | $3.75 | $3.60 | $3.74 | $14.14 | 27,270 |
| 2016-06-02 | $3.57 | $3.66 | $3.57 | $3.65 | $13.80 | 32,173 |
| 2016-06-01 | $3.51 | $3.61 | $3.50 | $3.60 | $13.61 | 4,844 |
| 2016-05-31 | $3.60 | $3.63 | $3.40 | $3.55 | $13.42 | 17,481 |
| 2016-05-27 | $3.59 | $3.64 | $3.55 | $3.64 | $13.76 | 5,004 |
| 2016-05-26 | $3.53 | $3.59 | $3.50 | $3.57 | $13.50 | 3,740 |
| 2016-05-25 | $3.56 | $3.60 | $3.50 | $3.55 | $13.42 | 5,361 |
| 2016-05-24 | $3.53 | $3.59 | $3.49 | $3.52 | $13.31 | 14,362 |
| 2016-05-23 | $3.41 | $3.56 | $3.40 | $3.50 | $13.24 | 12,253 |
| 2016-05-20 | $3.31 | $3.46 | $3.31 | $3.38 | $12.78 | 6,245 |
| 2016-05-19 | $3.32 | $3.40 | $3.25 | $3.35 | $12.67 | 30,018 |
| 2016-05-18 | $3.32 | $3.44 | $3.32 | $3.36 | $12.71 | 6,792 |
| 2016-05-17 | $3.30 | $3.42 | $3.30 | $3.41 | $12.89 | 5,842 |
| 2016-05-16 | $3.25 | $3.32 | $3.25 | $3.29 | $12.44 | 6,478 |
| 2016-05-13 | $3.22 | $3.27 | $3.21 | $3.23 | $12.21 | 5,518 |
| 2016-05-12 | $3.27 | $3.30 | $3.22 | $3.25 | $12.29 | 5,064 |
| 2016-05-11 | $3.18 | $3.28 | $3.18 | $3.28 | $12.40 | 5,648 |
| 2016-05-10 | $3.26 | $3.31 | $3.15 | $3.19 | $12.06 | 15,672 |
| 2016-05-09 | $3.33 | $3.38 | $3.26 | $3.27 | $12.37 | 11,255 |
| 2016-05-06 | $3.28 | $3.34 | $3.26 | $3.33 | $12.59 | 7,337 |
| 2016-05-05 | $3.47 | $3.51 | $3.25 | $3.32 | $12.55 | 17,874 |
| 2016-05-04 | $3.52 | $3.55 | $3.45 | $3.48 | $13.16 | 8,742 |
| 2016-05-03 | $3.59 | $3.59 | $3.51 | $3.57 | $13.50 | 9,075 |
| 2016-05-02 | $3.60 | $3.62 | $3.54 | $3.61 | $13.65 | 6,745 |
| 2016-04-29 | $3.60 | $3.62 | $3.55 | $3.61 | $13.65 | 10,749 |
| 2016-04-28 | $3.58 | $3.64 | $3.54 | $3.58 | $13.54 | 18,113 |
| 2016-04-27 | $3.50 | $3.59 | $3.50 | $3.57 | $13.50 | 8,145 |
| 2016-04-26 | $3.57 | $3.58 | $3.50 | $3.52 | $13.31 | 2,063 |
| 2016-04-25 | $3.52 | $3.60 | $3.49 | $3.59 | $13.58 | 11,187 |
| 2016-04-22 | $3.48 | $3.51 | $3.41 | $3.51 | $13.27 | 11,825 |
| 2016-04-21 | $3.49 | $3.54 | $3.45 | $3.51 | $13.27 | 5,567 |
| 2016-04-20 | $3.46 | $3.51 | $3.45 | $3.51 | $13.27 | 5,090 |
| 2016-04-19 | $3.49 | $3.50 | $3.41 | $3.49 | $13.20 | 9,677 |
| 2016-04-18 | $3.44 | $3.50 | $3.42 | $3.44 | $13.01 | 5,994 |
| 2016-04-15 | $3.45 | $3.50 | $3.41 | $3.47 | $13.12 | 3,440 |
| 2016-04-14 | $3.45 | $3.51 | $3.43 | $3.47 | $13.12 | 4,518 |
| 2016-04-13 | $3.45 | $3.48 | $3.41 | $3.48 | $13.16 | 15,872 |
| 2016-04-12 | $3.36 | $3.45 | $3.35 | $3.45 | $13.05 | 8,338 |
| 2016-04-11 | $3.34 | $3.39 | $3.34 | $3.39 | $12.82 | 3,298 |
| 2016-04-08 | $3.40 | $3.47 | $3.33 | $3.34 | $12.63 | 8,705 |
| 2016-04-07 | $3.47 | $3.48 | $3.38 | $3.40 | $12.86 | 7,791 |
| 2016-04-06 | $3.34 | $3.47 | $3.32 | $3.47 | $13.12 | 7,428 |
| 2016-04-05 | $3.35 | $3.43 | $3.19 | $3.37 | $12.74 | 13,951 |
| 2016-04-04 | $3.64 | $3.68 | $3.60 | $3.61 | $13.07 | 38,802 |
| 2016-04-01 | $3.55 | $3.64 | $3.55 | $3.61 | $13.07 | 14,070 |
| 2016-03-31 | $3.57 | $3.60 | $3.53 | $3.60 | $13.03 | 26,544 |
| 2016-03-30 | $3.49 | $3.57 | $3.49 | $3.52 | $12.74 | 11,472 |
| 2016-03-29 | $3.48 | $3.52 | $3.45 | $3.50 | $12.67 | 11,482 |
| 2016-03-28 | $3.39 | $3.51 | $3.39 | $3.48 | $12.60 | 8,633 |
| 2016-03-24 | $3.32 | $3.41 | $3.30 | $3.39 | $12.27 | 5,253 |
| 2016-03-23 | $3.39 | $3.48 | $3.33 | $3.37 | $12.20 | 7,312 |
| 2016-03-22 | $3.26 | $3.44 | $3.26 | $3.42 | $12.38 | 13,443 |
| 2016-03-21 | $3.22 | $3.29 | $3.16 | $3.26 | $11.80 | 9,106 |
| 2016-03-18 | $3.23 | $3.26 | $3.13 | $3.16 | $11.44 | 42,675 |
| 2016-03-17 | $3.20 | $3.27 | $3.16 | $3.23 | $11.69 | 9,565 |
| 2016-03-16 | $3.16 | $3.22 | $3.15 | $3.22 | $11.66 | 9,149 |
| 2016-03-15 | $3.19 | $3.23 | $3.18 | $3.19 | $11.55 | 3,289 |
| 2016-03-14 | $3.22 | $3.25 | $3.17 | $3.23 | $11.69 | 7,509 |
| 2016-03-11 | $3.24 | $3.26 | $3.17 | $3.25 | $11.77 | 16,120 |
| 2016-03-10 | $3.12 | $3.25 | $3.12 | $3.19 | $11.55 | 7,975 |
| 2016-03-09 | $3.22 | $3.25 | $3.13 | $3.14 | $11.37 | 10,493 |
| 2016-03-08 | $3.26 | $3.31 | $3.20 | $3.20 | $11.59 | 9,719 |
| 2016-03-07 | $3.10 | $3.31 | $3.10 | $3.31 | $11.98 | 11,519 |
| 2016-03-04 | $3.00 | $3.18 | $2.95 | $3.10 | $11.22 | 23,057 |
| 2016-03-03 | $2.95 | $3.00 | $2.95 | $2.99 | $10.82 | 11,584 |
| 2016-03-02 | $2.95 | $2.99 | $2.93 | $2.96 | $10.72 | 13,555 |
| 2016-03-01 | $2.89 | $2.98 | $2.89 | $2.96 | $10.72 | 8,549 |
| 2016-02-29 | $2.71 | $2.95 | $2.70 | $2.92 | $10.57 | 14,317 |
| 2016-02-26 | $2.71 | $2.75 | $2.68 | $2.74 | $9.92 | 19,962 |
| 2016-02-25 | $2.69 | $2.76 | $2.68 | $2.72 | $9.85 | 6,321 |
| 2016-02-24 | $2.67 | $2.73 | $2.65 | $2.70 | $9.77 | 5,349 |
| 2016-02-23 | $2.78 | $2.79 | $2.67 | $2.69 | $9.74 | 8,284 |
| 2016-02-22 | $2.80 | $2.91 | $2.72 | $2.78 | $10.06 | 14,288 |
| 2016-02-19 | $2.84 | $2.85 | $2.77 | $2.80 | $10.14 | 3,374 |
| 2016-02-18 | $2.83 | $2.92 | $2.79 | $2.85 | $10.32 | 6,009 |
| 2016-02-17 | $2.78 | $2.92 | $2.73 | $2.85 | $10.32 | 11,978 |
| 2016-02-16 | $2.70 | $2.77 | $2.68 | $2.76 | $9.99 | 7,655 |
| 2016-02-12 | $2.70 | $2.74 | $2.65 | $2.68 | $9.70 | 11,436 |
| 2016-02-11 | $2.65 | $2.72 | $2.62 | $2.70 | $9.77 | 20,470 |
| 2016-02-10 | $2.87 | $2.96 | $2.80 | $2.80 | $10.14 | 8,973 |
| 2016-02-09 | $3.00 | $3.00 | $2.87 | $2.87 | $10.39 | 12,271 |
| 2016-02-08 | $3.12 | $3.12 | $2.96 | $3.02 | $10.93 | 12,352 |
| 2016-02-05 | $3.21 | $3.25 | $3.14 | $3.15 | $11.40 | 2,718 |
| 2016-02-04 | $3.13 | $3.25 | $3.12 | $3.25 | $11.77 | 7,640 |
| 2016-02-03 | $3.20 | $3.20 | $3.10 | $3.15 | $11.40 | 14,683 |
| 2016-02-02 | $3.21 | $3.25 | $3.16 | $3.20 | $11.59 | 8,974 |
| 2016-02-01 | $3.31 | $3.31 | $3.15 | $3.27 | $11.84 | 9,826 |
| 2016-01-29 | $3.37 | $3.37 | $3.22 | $3.31 | $11.98 | 23,399 |
| 2016-01-28 | $3.36 | $3.40 | $3.24 | $3.33 | $12.06 | 16,217 |
| 2016-01-27 | $3.23 | $3.30 | $3.18 | $3.25 | $11.77 | 8,410 |
| 2016-01-26 | $3.21 | $3.29 | $3.13 | $3.27 | $11.84 | 10,304 |
| 2016-01-25 | $3.22 | $3.25 | $3.15 | $3.21 | $11.62 | 13,260 |
| 2016-01-22 | $3.11 | $3.32 | $3.11 | $3.23 | $11.69 | 9,839 |
| 2016-01-21 | $2.88 | $3.11 | $2.88 | $3.10 | $11.22 | 12,750 |
| 2016-01-20 | $3.01 | $3.01 | $2.74 | $2.88 | $10.43 | 29,099 |
| 2016-01-19 | $3.10 | $3.14 | $3.00 | $3.00 | $10.86 | 10,142 |
| 2016-01-15 | $3.11 | $3.15 | $3.00 | $3.09 | $11.19 | 15,468 |
| 2016-01-14 | $3.27 | $3.27 | $3.11 | $3.18 | $11.51 | 24,082 |
| 2016-01-13 | $3.47 | $3.47 | $3.25 | $3.31 | $11.98 | 21,212 |
| 2016-01-12 | $3.60 | $3.60 | $3.37 | $3.46 | $12.53 | 30,192 |
| 2016-01-11 | $3.67 | $3.71 | $3.58 | $3.62 | $13.11 | 18,105 |
| 2016-01-08 | $3.67 | $3.74 | $3.67 | $3.68 | $13.32 | 7,473 |
| 2016-01-07 | $3.78 | $3.79 | $3.68 | $3.69 | $13.36 | 17,937 |
| 2016-01-06 | $3.83 | $3.90 | $3.77 | $3.79 | $13.72 | 17,032 |
| 2016-01-05 | $4.00 | $4.00 | $3.91 | $3.93 | $14.23 | 9,931 |
| 2016-01-04 | $3.91 | $4.02 | $3.75 | $4.02 | $14.55 | 28,539 |
| 2015-12-31 | $4.03 | $4.14 | $4.02 | $4.07 | $14.20 | 30,426 |
| 2015-12-30 | $4.07 | $4.09 | $4.00 | $4.01 | $14.00 | 18,864 |
| 2015-12-29 | $4.02 | $4.10 | $4.02 | $4.06 | $14.17 | 13,102 |
| 2015-12-28 | $4.17 | $4.20 | $4.00 | $4.03 | $14.07 | 16,564 |
| 2015-12-24 | $4.27 | $4.27 | $4.16 | $4.18 | $14.59 | 13,236 |
| 2015-12-23 | $4.07 | $4.27 | $4.01 | $4.27 | $14.90 | 18,623 |
| 2015-12-22 | $3.88 | $4.10 | $3.86 | $4.07 | $14.20 | 32,627 |
| 2015-12-21 | $3.85 | $3.89 | $3.75 | $3.89 | $13.58 | 17,583 |
| 2015-12-18 | $3.72 | $3.86 | $3.72 | $3.84 | $13.40 | 34,381 |
| 2015-12-17 | $3.70 | $3.83 | $3.68 | $3.78 | $13.19 | 54,867 |
| 2015-12-16 | $3.90 | $4.00 | $3.90 | $3.97 | $13.86 | 12,452 |
| 2015-12-15 | $3.85 | $3.93 | $3.83 | $3.91 | $13.65 | 18,664 |
| 2015-12-14 | $3.93 | $3.96 | $3.80 | $3.87 | $13.51 | 38,413 |
| 2015-12-11 | $4.00 | $4.01 | $3.89 | $3.96 | $13.82 | 19,763 |
| 2015-12-10 | $4.04 | $4.05 | $3.98 | $4.01 | $14.00 | 7,803 |
| 2015-12-09 | $4.02 | $4.08 | $4.00 | $4.04 | $14.10 | 10,939 |
| 2015-12-08 | $4.14 | $4.15 | $3.99 | $4.02 | $14.03 | 39,574 |
| 2015-12-07 | $4.35 | $4.37 | $4.17 | $4.18 | $14.59 | 20,012 |
| 2015-12-04 | $4.42 | $4.46 | $4.36 | $4.39 | $15.32 | 11,650 |
| 2015-12-03 | $4.48 | $4.56 | $4.42 | $4.43 | $15.46 | 13,285 |
| 2015-12-02 | $4.58 | $4.62 | $4.48 | $4.50 | $15.71 | 14,696 |
| 2015-12-01 | $4.60 | $4.65 | $4.55 | $4.62 | $16.12 | 13,948 |
| 2015-11-30 | $4.61 | $4.74 | $4.57 | $4.62 | $16.12 | 19,750 |
| 2015-11-27 | $4.50 | $4.58 | $4.50 | $4.58 | $15.98 | 5,599 |
| 2015-11-25 | $4.45 | $4.55 | $4.45 | $4.54 | $15.85 | 10,100 |
| 2015-11-24 | $4.51 | $4.53 | $4.45 | $4.48 | $15.64 | 11,557 |
| 2015-11-23 | $4.51 | $4.60 | $4.51 | $4.53 | $15.81 | 10,195 |
| 2015-11-20 | $4.60 | $4.63 | $4.38 | $4.55 | $15.88 | 29,580 |
| 2015-11-19 | $4.64 | $4.67 | $4.58 | $4.62 | $16.12 | 16,876 |
| 2015-11-18 | $4.64 | $4.70 | $4.60 | $4.63 | $16.16 | 5,322 |
| 2015-11-17 | $4.66 | $4.71 | $4.65 | $4.66 | $16.26 | 7,517 |
| 2015-11-16 | $4.60 | $4.74 | $4.60 | $4.70 | $16.40 | 16,558 |
| 2015-11-13 | $4.63 | $4.74 | $4.61 | $4.64 | $16.19 | 7,460 |
| 2015-11-12 | $4.63 | $4.68 | $4.62 | $4.67 | $16.30 | 7,504 |
| 2015-11-11 | $4.75 | $4.75 | $4.57 | $4.67 | $16.30 | 13,413 |
| 2015-11-10 | $4.74 | $4.75 | $4.73 | $4.73 | $16.51 | 8,328 |
| 2015-11-09 | $4.70 | $4.77 | $4.69 | $4.74 | $16.54 | 8,817 |
| 2015-11-06 | $4.73 | $4.81 | $4.71 | $4.73 | $16.51 | 16,446 |
| 2015-11-05 | $4.85 | $4.95 | $4.70 | $4.78 | $16.68 | 41,295 |
| 2015-11-04 | $5.09 | $5.09 | $5.02 | $5.03 | $17.56 | 18,212 |
| 2015-11-03 | $4.98 | $5.11 | $4.95 | $5.10 | $17.80 | 28,655 |
| 2015-11-02 | $4.87 | $5.08 | $4.87 | $5.03 | $17.56 | 17,347 |
| 2015-10-30 | $4.86 | $4.93 | $4.80 | $4.91 | $17.14 | 12,394 |
| 2015-10-29 | $4.90 | $4.91 | $4.81 | $4.85 | $16.93 | 20,201 |
| 2015-10-28 | $4.97 | $5.12 | $4.83 | $4.91 | $17.14 | 19,085 |
| 2015-10-27 | $5.11 | $5.11 | $4.98 | $4.98 | $17.38 | 19,542 |
| 2015-10-26 | $5.03 | $5.09 | $5.01 | $5.03 | $17.56 | 8,787 |
| 2015-10-23 | $5.06 | $5.13 | $5.04 | $5.07 | $17.69 | 11,731 |
| 2015-10-22 | $5.12 | $5.21 | $5.05 | $5.08 | $17.73 | 14,709 |
| 2015-10-21 | $5.08 | $5.11 | $5.05 | $5.07 | $17.69 | 8,081 |
| 2015-10-20 | $5.06 | $5.15 | $5.06 | $5.11 | $17.83 | 6,447 |
| 2015-10-19 | $5.03 | $5.12 | $5.03 | $5.10 | $17.80 | 5,703 |
| 2015-10-16 | $5.15 | $5.16 | $5.06 | $5.10 | $17.80 | 14,050 |
| 2015-10-15 | $5.14 | $5.19 | $5.06 | $5.11 | $17.83 | 11,970 |
| 2015-10-14 | $5.06 | $5.17 | $5.05 | $5.12 | $17.87 | 25,887 |
| 2015-10-13 | $5.03 | $5.16 | $5.02 | $5.10 | $17.80 | 21,171 |
| 2015-10-12 | $5.18 | $5.23 | $5.01 | $5.10 | $17.80 | 31,221 |
| 2015-10-09 | $5.12 | $5.30 | $5.12 | $5.25 | $18.32 | 35,743 |
| 2015-10-08 | $5.25 | $5.48 | $5.25 | $5.43 | $18.22 | 72,939 |
| 2015-10-07 | $5.20 | $5.34 | $5.10 | $5.30 | $17.79 | 22,312 |
| 2015-10-06 | $5.10 | $5.24 | $5.04 | $5.16 | $17.32 | 34,373 |
| 2015-10-05 | $4.80 | $5.06 | $4.80 | $4.98 | $16.71 | 23,752 |
| 2015-10-02 | $4.72 | $4.85 | $4.70 | $4.82 | $16.18 | 14,307 |
| 2015-10-01 | $4.48 | $4.79 | $4.48 | $4.77 | $16.01 | 75,388 |
| 2015-09-30 | $4.43 | $4.58 | $4.43 | $4.51 | $15.13 | 21,215 |
| 2015-09-29 | $4.60 | $4.61 | $4.39 | $4.40 | $14.77 | 45,340 |
| 2015-09-28 | $4.76 | $4.81 | $4.57 | $4.61 | $15.47 | 27,960 |
| 2015-09-25 | $4.85 | $4.88 | $4.79 | $4.82 | $16.18 | 23,340 |
| 2015-09-24 | $4.84 | $4.89 | $4.84 | $4.87 | $16.34 | 6,603 |
| 2015-09-23 | $4.84 | $4.88 | $4.84 | $4.87 | $16.34 | 12,345 |
| 2015-09-22 | $4.87 | $4.88 | $4.80 | $4.86 | $16.31 | 14,898 |
| 2015-09-21 | $4.87 | $4.89 | $4.77 | $4.86 | $16.31 | 13,880 |
| 2015-09-18 | $4.78 | $4.93 | $4.77 | $4.89 | $16.41 | 22,602 |
| 2015-09-17 | $4.84 | $4.85 | $4.75 | $4.78 | $16.04 | 12,328 |
| 2015-09-16 | $4.61 | $4.93 | $4.61 | $4.88 | $16.38 | 24,118 |
| 2015-09-15 | $4.66 | $4.71 | $4.61 | $4.61 | $15.47 | 4,887 |
| 2015-09-14 | $4.71 | $4.74 | $4.65 | $4.68 | $15.71 | 9,005 |
| 2015-09-11 | $4.67 | $4.77 | $4.58 | $4.73 | $15.87 | 16,662 |
| 2015-09-10 | $4.77 | $4.82 | $4.73 | $4.81 | $16.14 | 4,939 |
| 2015-09-09 | $4.87 | $4.88 | $4.79 | $4.81 | $16.14 | 6,521 |
| 2015-09-08 | $4.75 | $4.84 | $4.69 | $4.83 | $16.21 | 10,610 |
| 2015-09-04 | $4.62 | $4.73 | $4.62 | $4.70 | $15.77 | 10,883 |
| 2015-09-03 | $4.64 | $4.70 | $4.60 | $4.68 | $15.71 | 11,499 |
| 2015-09-02 | $4.64 | $4.67 | $4.60 | $4.63 | $15.54 | 6,276 |
| 2015-09-01 | $4.58 | $4.69 | $4.57 | $4.64 | $15.57 | 9,725 |
Portman Ridge Finance Corp (PTMN) News Headlines
Recent Portman Ridge Finance Corp (PTMN) News
Similar Companies to Portman Ridge Finance Corp (PTMN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |