Power REIT (PW) Exchange: NYSE MKT
Data as of May 2, 2025
$1.14 ($0.01) 1.27%
Power REIT - Daily Information
Click for more stock information on Power REIT.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.11 |
| Previous Close | $1.14 |
| High | $1.14 |
| Low | $1.10 |
| Adjusted Open | $1.11 |
| Previous Adjusted Close | $1.14 |
| Adjusted High | $1.14 |
| Adjusted Low | $1.10 |
About Power REIT (PW)
Power REIT, with a focus on the “Triple Bottom Line” and a commitment to Profit, Planet and People is a specialized real estate investment trust (REIT) that owns sustainable real estate related to infrastructure assets including properties for Controlled Environment Agriculture, Renewable Energy and Transportation. Power REIT is actively seeking to expand its real estate portfolio related to Controlled Environment Agriculture in the form of greenhouses for the cultivation of food and cannabis.
Invest in Power REIT (PW)
Historical Stock Data for Power REIT (PW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 4,514 |
| 2025-05-01 | $1.17 | $1.17 | $1.10 | $1.13 | $1.13 | 4,121 |
| 2025-04-30 | $1.15 | $1.18 | $1.08 | $1.10 | $1.10 | 8,667 |
| 2025-04-29 | $1.15 | $1.15 | $1.13 | $1.15 | $1.15 | 5,599 |
| 2025-04-28 | $1.15 | $1.15 | $1.11 | $1.15 | $1.15 | 10,718 |
| 2025-04-25 | $1.15 | $1.18 | $1.11 | $1.15 | $1.15 | 22,919 |
| 2025-04-24 | $1.14 | $1.14 | $1.10 | $1.14 | $1.14 | 33,521 |
| 2025-04-23 | $1.12 | $1.14 | $1.07 | $1.14 | $1.14 | 4,402 |
| 2025-04-22 | $1.09 | $1.14 | $1.06 | $1.13 | $1.13 | 8,019 |
| 2025-04-21 | $1.13 | $1.14 | $1.07 | $1.13 | $1.13 | 5,192 |
| 2025-04-17 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 4,716 |
| 2025-04-16 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 6,258 |
| 2025-04-15 | $1.08 | $1.12 | $1.04 | $1.11 | $1.11 | 45,446 |
| 2025-04-14 | $1.07 | $1.12 | $1.06 | $1.08 | $1.08 | 8,491 |
| 2025-04-11 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 4,472 |
| 2025-04-10 | $1.10 | $1.10 | $1.03 | $1.08 | $1.08 | 5,034 |
| 2025-04-09 | $1.01 | $1.09 | $1.01 | $1.09 | $1.09 | 13,850 |
| 2025-04-08 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 33,216 |
| 2025-04-07 | $1.02 | $1.09 | $1.00 | $1.07 | $1.07 | 40,327 |
| 2025-04-04 | $1.00 | $1.08 | $1.00 | $1.02 | $1.02 | 23,009 |
| 2025-04-03 | $1.14 | $1.15 | $1.08 | $1.09 | $1.09 | 19,549 |
| 2025-04-02 | $1.13 | $1.21 | $1.11 | $1.12 | $1.12 | 10,427 |
| 2025-04-01 | $1.12 | $1.14 | $1.09 | $1.12 | $1.12 | 12,547 |
| 2025-03-31 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 13,553 |
| 2025-03-28 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 22,498 |
| 2025-03-27 | $1.17 | $1.22 | $1.15 | $1.19 | $1.19 | 20,524 |
| 2025-03-26 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 14,596 |
| 2025-03-25 | $1.17 | $1.17 | $1.11 | $1.17 | $1.17 | 20,097 |
| 2025-03-24 | $1.25 | $1.25 | $1.16 | $1.17 | $1.17 | 17,905 |
| 2025-03-21 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 26,220 |
| 2025-03-20 | $1.15 | $1.20 | $1.14 | $1.19 | $1.19 | 31,026 |
| 2025-03-19 | $1.11 | $1.14 | $1.09 | $1.14 | $1.14 | 7,820 |
| 2025-03-18 | $1.14 | $1.14 | $1.09 | $1.13 | $1.13 | 11,047 |
| 2025-03-17 | $1.13 | $1.14 | $1.09 | $1.14 | $1.14 | 9,523 |
| 2025-03-14 | $1.10 | $1.14 | $1.07 | $1.12 | $1.12 | 46,601 |
| 2025-03-13 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 12,505 |
| 2025-03-12 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 6,828 |
| 2025-03-11 | $1.06 | $1.11 | $1.04 | $1.07 | $1.07 | 7,924 |
| 2025-03-10 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 24,470 |
| 2025-03-07 | $1.03 | $1.13 | $1.03 | $1.13 | $1.13 | 50,721 |
| 2025-03-06 | $1.06 | $1.08 | $1.03 | $1.05 | $1.05 | 12,060 |
| 2025-03-05 | $1.09 | $1.13 | $1.03 | $1.05 | $1.05 | 46,875 |
| 2025-03-04 | $1.05 | $1.12 | $1.01 | $1.09 | $1.09 | 57,681 |
| 2025-03-03 | $1.09 | $1.13 | $1.03 | $1.05 | $1.05 | 58,548 |
| 2025-02-28 | $1.13 | $1.16 | $1.11 | $1.15 | $1.15 | 18,467 |
| 2025-02-27 | $1.23 | $1.27 | $1.09 | $1.14 | $1.14 | 71,667 |
| 2025-02-26 | $1.07 | $1.35 | $1.06 | $1.25 | $1.25 | 489,143 |
| 2025-02-25 | $1.12 | $1.14 | $1.07 | $1.08 | $1.08 | 40,723 |
| 2025-02-24 | $1.08 | $1.11 | $1.05 | $1.11 | $1.11 | 38,401 |
| 2025-02-21 | $1.09 | $1.12 | $1.08 | $1.08 | $1.08 | 26,085 |
| 2025-02-20 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 26,199 |
| 2025-02-19 | $1.17 | $1.17 | $1.08 | $1.15 | $1.15 | 53,863 |
| 2025-02-18 | $1.15 | $1.18 | $1.12 | $1.17 | $1.17 | 60,440 |
| 2025-02-14 | $1.13 | $1.19 | $1.12 | $1.15 | $1.15 | 21,811 |
| 2025-02-13 | $1.15 | $1.17 | $1.08 | $1.13 | $1.13 | 36,819 |
| 2025-02-12 | $1.19 | $1.19 | $1.09 | $1.16 | $1.16 | 21,347 |
| 2025-02-11 | $1.21 | $1.22 | $1.11 | $1.19 | $1.19 | 97,939 |
| 2025-02-10 | $1.15 | $1.22 | $1.15 | $1.21 | $1.21 | 34,152 |
| 2025-02-07 | $1.24 | $1.25 | $1.16 | $1.16 | $1.16 | 38,132 |
| 2025-02-06 | $1.30 | $1.30 | $1.21 | $1.22 | $1.22 | 16,416 |
| 2025-02-05 | $1.25 | $1.35 | $1.20 | $1.29 | $1.29 | 97,610 |
| 2025-02-04 | $1.18 | $1.26 | $1.18 | $1.25 | $1.25 | 18,280 |
| 2025-02-03 | $1.23 | $1.24 | $1.16 | $1.18 | $1.18 | 35,346 |
| 2025-01-31 | $1.24 | $1.36 | $1.24 | $1.27 | $1.27 | 116,869 |
| 2025-01-30 | $1.17 | $1.26 | $1.17 | $1.24 | $1.24 | 73,993 |
| 2025-01-29 | $1.21 | $1.24 | $1.18 | $1.23 | $1.23 | 30,995 |
| 2025-01-28 | $1.21 | $1.21 | $1.15 | $1.20 | $1.20 | 15,358 |
| 2025-01-27 | $1.22 | $1.26 | $1.18 | $1.21 | $1.21 | 28,224 |
| 2025-01-24 | $1.15 | $1.22 | $1.15 | $1.21 | $1.21 | 26,439 |
| 2025-01-23 | $1.16 | $1.19 | $1.12 | $1.16 | $1.16 | 30,638 |
| 2025-01-22 | $1.24 | $1.25 | $1.16 | $1.18 | $1.18 | 46,951 |
| 2025-01-21 | $1.21 | $1.26 | $1.20 | $1.22 | $1.22 | 39,223 |
| 2025-01-17 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 20,902 |
| 2025-01-16 | $1.19 | $1.21 | $1.16 | $1.20 | $1.20 | 36,278 |
| 2025-01-15 | $1.20 | $1.26 | $1.15 | $1.19 | $1.19 | 75,338 |
| 2025-01-14 | $1.23 | $1.29 | $1.12 | $1.19 | $1.19 | 76,390 |
| 2025-01-13 | $1.33 | $1.33 | $1.11 | $1.22 | $1.22 | 58,818 |
| 2025-01-10 | $1.30 | $1.35 | $1.26 | $1.33 | $1.33 | 23,713 |
| 2025-01-08 | $1.50 | $1.50 | $1.28 | $1.30 | $1.30 | 125,425 |
| 2025-01-07 | $1.51 | $1.61 | $1.44 | $1.49 | $1.49 | 276,000 |
| 2025-01-06 | $1.38 | $1.53 | $1.31 | $1.51 | $1.51 | 216,650 |
| 2025-01-03 | $1.30 | $1.33 | $1.26 | $1.30 | $1.30 | 34,852 |
| 2025-01-02 | $1.31 | $1.33 | $1.26 | $1.29 | $1.29 | 43,089 |
| 2024-12-31 | $1.24 | $1.38 | $1.21 | $1.33 | $1.33 | 155,459 |
| 2024-12-30 | $1.29 | $1.32 | $1.21 | $1.26 | $1.26 | 75,396 |
| 2024-12-27 | $1.38 | $1.40 | $1.29 | $1.33 | $1.33 | 145,664 |
| 2024-12-26 | $1.28 | $1.38 | $1.28 | $1.38 | $1.38 | 233,409 |
| 2024-12-24 | $1.26 | $1.35 | $1.21 | $1.26 | $1.26 | 151,864 |
| 2024-12-23 | $1.12 | $1.28 | $1.12 | $1.24 | $1.24 | 168,516 |
| 2024-12-20 | $1.11 | $1.13 | $1.08 | $1.11 | $1.11 | 111,500 |
| 2024-12-19 | $1.12 | $1.21 | $1.09 | $1.11 | $1.11 | 121,301 |
| 2024-12-18 | $1.13 | $1.19 | $1.08 | $1.09 | $1.09 | 75,258 |
| 2024-12-17 | $1.24 | $1.30 | $1.08 | $1.13 | $1.13 | 164,282 |
| 2024-12-16 | $1.25 | $1.33 | $1.24 | $1.25 | $1.25 | 120,702 |
| 2024-12-13 | $1.29 | $1.35 | $1.18 | $1.24 | $1.24 | 177,187 |
| 2024-12-12 | $1.32 | $1.36 | $1.15 | $1.33 | $1.33 | 547,127 |
| 2024-12-11 | $1.51 | $1.53 | $1.35 | $1.37 | $1.37 | 502,010 |
| 2024-12-10 | $1.64 | $1.73 | $1.51 | $1.59 | $1.59 | 442,468 |
| 2024-12-09 | $1.97 | $2.14 | $1.66 | $1.69 | $1.69 | 902,586 |
| 2024-12-06 | $2.22 | $2.28 | $1.80 | $1.90 | $1.90 | 938,664 |
| 2024-12-05 | $2.18 | $2.59 | $1.98 | $2.27 | $2.27 | 1,825,006 |
| 2024-12-04 | $1.48 | $2.28 | $1.45 | $2.20 | $2.20 | 7,222,842 |
| 2024-12-03 | $1.53 | $1.53 | $1.37 | $1.45 | $1.45 | 245,969 |
| 2024-12-02 | $1.27 | $1.52 | $1.27 | $1.52 | $1.52 | 674,958 |
| 2024-11-29 | $1.20 | $1.29 | $1.15 | $1.21 | $1.21 | 60,578 |
| 2024-11-27 | $1.19 | $1.24 | $1.12 | $1.14 | $1.14 | 33,580 |
| 2024-11-26 | $1.08 | $1.32 | $1.07 | $1.17 | $1.17 | 403,280 |
| 2024-11-25 | $1.05 | $1.12 | $1.01 | $1.07 | $1.07 | 35,842 |
| 2024-11-22 | $1.07 | $1.09 | $1.03 | $1.05 | $1.05 | 26,594 |
| 2024-11-21 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 44,600 |
| 2024-11-20 | $1.10 | $1.12 | $1.01 | $1.03 | $1.03 | 22,028 |
| 2024-11-19 | $1.07 | $1.13 | $1.05 | $1.10 | $1.10 | 50,645 |
| 2024-11-18 | $1.03 | $1.10 | $1.00 | $1.05 | $1.05 | 18,242 |
| 2024-11-15 | $1.03 | $1.09 | $1.00 | $1.03 | $1.03 | 29,381 |
| 2024-11-14 | $1.03 | $1.10 | $1.01 | $1.03 | $1.03 | 27,921 |
| 2024-11-13 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 18,618 |
| 2024-11-12 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 22,577 |
| 2024-11-11 | $1.14 | $1.14 | $1.05 | $1.10 | $1.10 | 42,963 |
| 2024-11-08 | $1.17 | $1.22 | $1.11 | $1.11 | $1.11 | 21,166 |
| 2024-11-07 | $1.24 | $1.27 | $1.17 | $1.17 | $1.17 | 24,461 |
| 2024-11-06 | $1.25 | $1.31 | $1.18 | $1.18 | $1.18 | 77,994 |
| 2024-11-05 | $1.12 | $1.31 | $1.10 | $1.25 | $1.25 | 136,322 |
| 2024-11-04 | $1.06 | $1.13 | $1.05 | $1.10 | $1.10 | 21,703 |
| 2024-11-01 | $1.11 | $1.15 | $1.05 | $1.08 | $1.08 | 67,481 |
| 2024-10-31 | $1.15 | $1.15 | $1.07 | $1.10 | $1.10 | 19,172 |
| 2024-10-30 | $1.15 | $1.20 | $1.09 | $1.10 | $1.10 | 40,328 |
| 2024-10-29 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 25,803 |
| 2024-10-28 | $1.16 | $1.20 | $1.11 | $1.14 | $1.14 | 39,020 |
| 2024-10-25 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 52,939 |
| 2024-10-24 | $1.15 | $1.20 | $1.00 | $1.09 | $1.09 | 171,266 |
| 2024-10-23 | $1.14 | $1.26 | $1.13 | $1.20 | $1.20 | 236,238 |
| 2024-10-22 | $1.20 | $1.20 | $1.07 | $1.15 | $1.15 | 111,832 |
| 2024-10-21 | $1.23 | $1.35 | $1.17 | $1.23 | $1.23 | 91,261 |
| 2024-10-18 | $1.17 | $1.24 | $1.16 | $1.23 | $1.23 | 84,536 |
| 2024-10-17 | $1.10 | $1.21 | $1.07 | $1.13 | $1.13 | 127,385 |
| 2024-10-16 | $1.19 | $1.21 | $1.08 | $1.14 | $1.14 | 216,213 |
| 2024-10-15 | $1.30 | $1.30 | $1.19 | $1.21 | $1.21 | 303,038 |
| 2024-10-14 | $1.35 | $1.44 | $1.25 | $1.31 | $1.31 | 447,819 |
| 2024-10-11 | $1.51 | $1.65 | $1.20 | $1.38 | $1.38 | 11,161,669 |
| 2024-10-10 | $1.14 | $1.31 | $1.14 | $1.20 | $1.20 | 177,327 |
| 2024-10-09 | $1.20 | $1.22 | $1.10 | $1.15 | $1.15 | 168,051 |
| 2024-10-08 | $1.49 | $1.53 | $1.27 | $1.29 | $1.29 | 383,759 |
| 2024-10-07 | $1.37 | $1.60 | $1.23 | $1.48 | $1.48 | 1,077,507 |
| 2024-10-04 | $2.11 | $2.75 | $1.31 | $1.45 | $1.45 | 13,657,359 |
| 2024-10-03 | $1.02 | $1.81 | $0.90 | $1.80 | $1.80 | 7,294,750 |
| 2024-10-02 | $0.79 | $1.07 | $0.78 | $0.90 | $0.90 | 165,307 |
| 2024-10-01 | $0.75 | $0.82 | $0.71 | $0.81 | $0.81 | 25,351 |
| 2024-09-30 | $0.78 | $0.78 | $0.71 | $0.75 | $0.75 | 36,110 |
| 2024-09-27 | $0.70 | $0.78 | $0.70 | $0.75 | $0.75 | 51,008 |
| 2024-09-26 | $0.78 | $0.79 | $0.68 | $0.70 | $0.70 | 40,828 |
| 2024-09-25 | $0.79 | $0.79 | $0.63 | $0.78 | $0.78 | 51,101 |
| 2024-09-24 | $0.93 | $0.96 | $0.70 | $0.75 | $0.75 | 134,785 |
| 2024-09-23 | $1.02 | $1.04 | $0.96 | $0.96 | $0.96 | 22,044 |
| 2024-09-20 | $1.04 | $1.10 | $1.02 | $1.06 | $1.06 | 11,625 |
| 2024-09-19 | $1.08 | $1.10 | $1.02 | $1.03 | $1.03 | 16,926 |
| 2024-09-18 | $1.09 | $1.14 | $0.90 | $1.10 | $1.10 | 33,770 |
| 2024-09-17 | $1.06 | $1.14 | $1.05 | $1.09 | $1.09 | 24,112 |
| 2024-09-16 | $1.09 | $1.16 | $1.04 | $1.07 | $1.07 | 18,654 |
| 2024-09-13 | $1.11 | $1.20 | $1.08 | $1.08 | $1.08 | 12,422 |
| 2024-09-12 | $1.15 | $1.17 | $1.11 | $1.11 | $1.11 | 11,730 |
| 2024-09-11 | $1.15 | $1.18 | $1.09 | $1.12 | $1.12 | 15,133 |
| 2024-09-10 | $1.06 | $1.17 | $1.05 | $1.15 | $1.15 | 27,647 |
| 2024-09-09 | $1.14 | $1.16 | $1.07 | $1.08 | $1.08 | 55,943 |
| 2024-09-06 | $1.20 | $1.22 | $1.04 | $1.17 | $1.17 | 52,972 |
| 2024-09-05 | $1.17 | $1.33 | $1.07 | $1.10 | $1.10 | 137,592 |
| 2024-09-04 | $1.17 | $1.33 | $1.12 | $1.21 | $1.21 | 50,489 |
| 2024-09-03 | $1.27 | $1.27 | $1.19 | $1.25 | $1.25 | 22,067 |
| 2024-08-30 | $1.30 | $1.33 | $1.23 | $1.25 | $1.25 | 48,910 |
| 2024-08-29 | $1.38 | $1.38 | $1.30 | $1.34 | $1.34 | 30,434 |
| 2024-08-28 | $1.44 | $1.49 | $1.35 | $1.37 | $1.37 | 39,481 |
| 2024-08-27 | $1.46 | $1.59 | $1.45 | $1.51 | $1.51 | 22,307 |
| 2024-08-26 | $1.58 | $1.69 | $1.43 | $1.51 | $1.51 | 66,841 |
| 2024-08-23 | $1.53 | $1.63 | $1.51 | $1.59 | $1.59 | 193,609 |
| 2024-08-22 | $1.47 | $1.54 | $1.46 | $1.52 | $1.52 | 36,701 |
| 2024-08-21 | $1.43 | $1.51 | $1.41 | $1.47 | $1.47 | 86,171 |
| 2024-08-20 | $1.53 | $1.55 | $1.39 | $1.41 | $1.41 | 41,152 |
| 2024-08-19 | $1.64 | $1.64 | $1.45 | $1.45 | $1.45 | 69,300 |
| 2024-08-16 | $1.78 | $1.78 | $1.60 | $1.63 | $1.63 | 90,696 |
| 2024-08-15 | $1.60 | $1.93 | $1.51 | $1.77 | $1.77 | 163,661 |
| 2024-08-14 | $1.37 | $1.69 | $1.36 | $1.59 | $1.59 | 138,772 |
| 2024-08-13 | $1.45 | $1.50 | $1.37 | $1.41 | $1.41 | 113,700 |
| 2024-08-12 | $1.49 | $1.58 | $1.30 | $1.49 | $1.49 | 291,128 |
| 2024-08-09 | $1.93 | $2.04 | $1.42 | $1.45 | $1.45 | 495,299 |
| 2024-08-08 | $2.30 | $2.48 | $2.05 | $2.13 | $2.13 | 609,291 |
| 2024-08-07 | $1.73 | $2.70 | $1.62 | $2.52 | $2.52 | 5,573,188 |
| 2024-08-06 | $1.34 | $1.85 | $1.31 | $1.72 | $1.72 | 2,022,094 |
| 2024-08-05 | $1.03 | $1.89 | $0.96 | $1.44 | $1.44 | 16,737,831 |
| 2024-08-02 | $1.22 | $1.26 | $0.97 | $1.00 | $1.00 | 76,203 |
| 2024-08-01 | $1.22 | $1.29 | $1.22 | $1.26 | $1.26 | 12,348 |
| 2024-07-31 | $1.26 | $1.30 | $1.22 | $1.25 | $1.25 | 26,296 |
| 2024-07-30 | $1.29 | $1.39 | $1.20 | $1.30 | $1.30 | 46,363 |
| 2024-07-29 | $1.25 | $1.31 | $1.20 | $1.26 | $1.26 | 16,100 |
| 2024-07-26 | $1.15 | $1.27 | $1.15 | $1.24 | $1.24 | 34,947 |
| 2024-07-25 | $1.25 | $1.26 | $1.15 | $1.16 | $1.16 | 40,302 |
| 2024-07-24 | $1.22 | $1.36 | $1.20 | $1.22 | $1.22 | 117,857 |
| 2024-07-23 | $1.16 | $1.90 | $0.90 | $1.32 | $1.32 | 2,386,576 |
| 2024-07-22 | $1.23 | $1.40 | $1.10 | $1.10 | $1.10 | 115,138 |
| 2024-07-19 | $0.96 | $1.29 | $0.94 | $1.22 | $1.22 | 307,206 |
| 2024-07-18 | $0.94 | $0.94 | $0.85 | $0.85 | $0.85 | 7,841 |
| 2024-07-17 | $0.91 | $0.96 | $0.91 | $0.92 | $0.92 | 14,218 |
| 2024-07-16 | $0.93 | $0.93 | $0.80 | $0.87 | $0.87 | 10,039 |
| 2024-07-15 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 9,217 |
| 2024-07-12 | $0.89 | $0.92 | $0.85 | $0.87 | $0.87 | 20,420 |
| 2024-07-11 | $0.80 | $0.92 | $0.78 | $0.82 | $0.82 | 10,052 |
| 2024-07-10 | $0.85 | $0.86 | $0.76 | $0.78 | $0.78 | 25,112 |
| 2024-07-09 | $0.89 | $0.90 | $0.82 | $0.86 | $0.86 | 6,387 |
| 2024-07-08 | $0.87 | $0.92 | $0.82 | $0.89 | $0.89 | 10,580 |
| 2024-07-05 | $0.89 | $0.91 | $0.82 | $0.86 | $0.86 | 50,028 |
| 2024-07-03 | $1.01 | $1.01 | $0.84 | $0.89 | $0.89 | 23,947 |
| 2024-07-02 | $0.85 | $1.08 | $0.85 | $0.98 | $0.98 | 30,903 |
| 2024-07-01 | $0.86 | $0.97 | $0.86 | $0.90 | $0.90 | 20,618 |
| 2024-06-28 | $0.85 | $0.90 | $0.83 | $0.90 | $0.90 | 6,493 |
| 2024-06-27 | $0.81 | $0.92 | $0.68 | $0.85 | $0.85 | 22,169 |
| 2024-06-26 | $0.77 | $0.94 | $0.77 | $0.87 | $0.87 | 23,019 |
| 2024-06-25 | $0.87 | $0.96 | $0.82 | $0.94 | $0.94 | 31,240 |
| 2024-06-24 | $0.74 | $0.99 | $0.74 | $0.93 | $0.93 | 169,435 |
| 2024-06-21 | $0.76 | $0.96 | $0.71 | $0.71 | $0.71 | 88,250 |
| 2024-06-20 | $0.82 | $0.84 | $0.75 | $0.84 | $0.84 | 29,003 |
| 2024-06-18 | $0.63 | $0.86 | $0.63 | $0.80 | $0.80 | 57,100 |
| 2024-06-17 | $0.69 | $0.70 | $0.60 | $0.65 | $0.65 | 67,282 |
| 2024-06-14 | $0.72 | $0.78 | $0.70 | $0.71 | $0.71 | 22,849 |
| 2024-06-13 | $0.82 | $0.87 | $0.71 | $0.76 | $0.76 | 32,579 |
| 2024-06-12 | $0.86 | $0.89 | $0.84 | $0.86 | $0.86 | 12,414 |
| 2024-06-11 | $0.93 | $0.98 | $0.85 | $0.85 | $0.85 | 9,954 |
| 2024-06-10 | $0.86 | $0.91 | $0.82 | $0.90 | $0.90 | 17,182 |
| 2024-06-07 | $0.94 | $0.94 | $0.80 | $0.87 | $0.87 | 46,928 |
| 2024-06-06 | $0.95 | $0.97 | $0.87 | $0.97 | $0.97 | 57,458 |
| 2024-06-05 | $0.97 | $1.06 | $0.90 | $0.93 | $0.93 | 93,735 |
| 2024-06-04 | $0.85 | $1.18 | $0.85 | $1.12 | $1.12 | 457,431 |
| 2024-06-03 | $0.72 | $1.58 | $0.71 | $1.00 | $1.00 | 7,755,735 |
| 2024-05-31 | $0.64 | $0.72 | $0.60 | $0.72 | $0.72 | 51,317 |
| 2024-05-30 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 18,202 |
| 2024-05-29 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 14,913 |
| 2024-05-28 | $0.64 | $0.70 | $0.64 | $0.69 | $0.69 | 11,410 |
| 2024-05-24 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 14,409 |
| 2024-05-23 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 13,856 |
| 2024-05-22 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 9,510 |
| 2024-05-21 | $0.68 | $0.68 | $0.64 | $0.68 | $0.68 | 15,777 |
| 2024-05-20 | $0.67 | $0.69 | $0.64 | $0.69 | $0.69 | 25,410 |
| 2024-05-17 | $0.72 | $0.72 | $0.64 | $0.65 | $0.65 | 63,656 |
| 2024-05-16 | $0.67 | $0.73 | $0.64 | $0.70 | $0.70 | 202,068 |
| 2024-05-15 | $0.53 | $0.62 | $0.51 | $0.62 | $0.62 | 217,226 |
| 2024-05-14 | $0.55 | $0.57 | $0.50 | $0.54 | $0.54 | 102,980 |
| 2024-05-13 | $0.66 | $0.66 | $0.56 | $0.56 | $0.56 | 224,819 |
| 2024-05-10 | $0.44 | $0.81 | $0.43 | $0.69 | $0.69 | 5,853,851 |
| 2024-05-09 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 11,083 |
| 2024-05-08 | $0.45 | $0.47 | $0.40 | $0.42 | $0.42 | 63,947 |
| 2024-05-07 | $0.52 | $0.52 | $0.42 | $0.43 | $0.43 | 47,035 |
| 2024-05-06 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 14,929 |
| 2024-05-03 | $0.48 | $0.50 | $0.44 | $0.47 | $0.47 | 24,978 |
| 2024-05-02 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 37,289 |
| 2024-05-01 | $0.53 | $0.54 | $0.42 | $0.50 | $0.50 | 77,509 |
| 2024-04-30 | $0.41 | $0.49 | $0.41 | $0.45 | $0.45 | 48,678 |
| 2024-04-29 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 41,390 |
| 2024-04-26 | $0.50 | $0.50 | $0.40 | $0.44 | $0.44 | 145,743 |
| 2024-04-25 | $0.48 | $0.53 | $0.48 | $0.50 | $0.50 | 8,371 |
| 2024-04-24 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 17,861 |
| 2024-04-23 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 15,453 |
| 2024-04-22 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 10,239 |
| 2024-04-19 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,474 |
| 2024-04-18 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 6,555 |
| 2024-04-17 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 4,722 |
| 2024-04-16 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 5,733 |
| 2024-04-15 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 6,206 |
| 2024-04-12 | $0.52 | $0.58 | $0.52 | $0.55 | $0.55 | 7,508 |
| 2024-04-11 | $0.58 | $0.58 | $0.51 | $0.53 | $0.53 | 5,453 |
| 2024-04-10 | $0.56 | $0.57 | $0.52 | $0.53 | $0.53 | 6,474 |
| 2024-04-09 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 8,165 |
| 2024-04-08 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 17,742 |
| 2024-04-05 | $0.57 | $0.59 | $0.54 | $0.56 | $0.56 | 25,096 |
| 2024-04-04 | $0.65 | $0.65 | $0.52 | $0.52 | $0.52 | 79,605 |
| 2024-04-03 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 15,840 |
| 2024-04-02 | $0.69 | $0.69 | $0.57 | $0.58 | $0.58 | 106,399 |
| 2024-04-01 | $0.75 | $0.79 | $0.62 | $0.62 | $0.62 | 32,457 |
| 2024-03-28 | $0.77 | $0.82 | $0.75 | $0.76 | $0.76 | 34,739 |
| 2024-03-27 | $0.79 | $0.82 | $0.77 | $0.78 | $0.78 | 57,039 |
| 2024-03-26 | $0.80 | $0.80 | $0.74 | $0.79 | $0.79 | 52,267 |
| 2024-03-25 | $0.63 | $0.84 | $0.63 | $0.79 | $0.79 | 135,777 |
| 2024-03-22 | $0.60 | $0.67 | $0.57 | $0.67 | $0.67 | 48,939 |
| 2024-03-21 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 7,396 |
| 2024-03-20 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 11,969 |
| 2024-03-19 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 6,352 |
| 2024-03-18 | $0.63 | $0.65 | $0.55 | $0.56 | $0.56 | 19,794 |
| 2024-03-15 | $0.57 | $0.61 | $0.56 | $0.60 | $0.60 | 6,757 |
| 2024-03-14 | $0.60 | $0.65 | $0.59 | $0.60 | $0.60 | 5,516 |
| 2024-03-13 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 5,069 |
| 2024-03-12 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 4,975 |
| 2024-03-11 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 7,566 |
| 2024-03-08 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 3,895 |
| 2024-03-07 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 10,365 |
| 2024-03-06 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 4,354 |
| 2024-03-05 | $0.54 | $0.61 | $0.54 | $0.59 | $0.59 | 13,068 |
| 2024-03-04 | $0.58 | $0.64 | $0.55 | $0.61 | $0.61 | 23,806 |
| 2024-03-01 | $0.64 | $0.66 | $0.59 | $0.61 | $0.61 | 40,295 |
| 2024-02-29 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 8,583 |
| 2024-02-28 | $0.68 | $0.68 | $0.60 | $0.63 | $0.63 | 105,637 |
| 2024-02-27 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 3,344 |
| 2024-02-26 | $0.62 | $0.70 | $0.62 | $0.63 | $0.63 | 3,953 |
| 2024-02-23 | $0.62 | $0.67 | $0.62 | $0.62 | $0.62 | 3,759 |
| 2024-02-22 | $0.66 | $0.66 | $0.62 | $0.62 | $0.62 | 8,253 |
| 2024-02-21 | $0.61 | $0.66 | $0.61 | $0.65 | $0.65 | 6,884 |
| 2024-02-20 | $0.65 | $0.65 | $0.60 | $0.64 | $0.64 | 11,620 |
| 2024-02-16 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 7,859 |
| 2024-02-15 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 19,484 |
| 2024-02-14 | $0.62 | $0.64 | $0.60 | $0.64 | $0.64 | 10,725 |
| 2024-02-13 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 12,711 |
| 2024-02-12 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 7,331 |
| 2024-02-09 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 5,103 |
| 2024-02-08 | $0.57 | $0.61 | $0.57 | $0.61 | $0.61 | 25,915 |
| 2024-02-07 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 2,259 |
| 2024-02-06 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 6,505 |
| 2024-02-05 | $0.57 | $0.61 | $0.57 | $0.57 | $0.57 | 8,538 |
| 2024-02-02 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 5,344 |
| 2024-02-01 | $0.57 | $0.61 | $0.56 | $0.58 | $0.58 | 5,720 |
| 2024-01-31 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 5,977 |
| 2024-01-30 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 4,531 |
| 2024-01-29 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 5,343 |
| 2024-01-26 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 11,163 |
| 2024-01-25 | $0.57 | $0.63 | $0.57 | $0.63 | $0.63 | 8,222 |
| 2024-01-24 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 11,453 |
| 2024-01-23 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 10,127 |
| 2024-01-22 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 7,908 |
| 2024-01-19 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 6,272 |
| 2024-01-18 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 22,435 |
| 2024-01-17 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 7,864 |
| 2024-01-16 | $0.62 | $0.63 | $0.55 | $0.57 | $0.57 | 25,024 |
| 2024-01-12 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | 6,739 |
| 2024-01-11 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 1,611 |
| 2024-01-10 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 13,735 |
| 2024-01-09 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 21,916 |
| 2024-01-08 | $0.60 | $0.69 | $0.60 | $0.66 | $0.66 | 16,723 |
| 2024-01-05 | $0.65 | $0.68 | $0.58 | $0.60 | $0.60 | 24,168 |
| 2024-01-04 | $0.63 | $0.68 | $0.62 | $0.64 | $0.64 | 14,906 |
| 2024-01-03 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 10,401 |
| 2024-01-02 | $0.63 | $0.68 | $0.59 | $0.67 | $0.67 | 28,767 |
| 2023-12-29 | $0.61 | $0.65 | $0.54 | $0.65 | $0.65 | 87,933 |
| 2023-12-28 | $0.72 | $0.72 | $0.60 | $0.63 | $0.63 | 48,362 |
| 2023-12-27 | $0.65 | $0.69 | $0.62 | $0.69 | $0.69 | 51,058 |
| 2023-12-26 | $0.60 | $0.71 | $0.57 | $0.65 | $0.65 | 94,253 |
| 2023-12-22 | $0.63 | $0.67 | $0.57 | $0.59 | $0.59 | 97,000 |
| 2023-12-21 | $0.54 | $0.74 | $0.52 | $0.63 | $0.63 | 144,069 |
| 2023-12-20 | $0.50 | $0.64 | $0.50 | $0.56 | $0.56 | 35,888 |
| 2023-12-19 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 25,440 |
| 2023-12-18 | $0.53 | $0.57 | $0.51 | $0.51 | $0.51 | 17,718 |
| 2023-12-15 | $0.51 | $0.56 | $0.51 | $0.52 | $0.52 | 10,226 |
| 2023-12-14 | $0.56 | $0.60 | $0.50 | $0.51 | $0.51 | 25,313 |
| 2023-12-13 | $0.52 | $0.55 | $0.50 | $0.52 | $0.52 | 23,860 |
| 2023-12-12 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 14,831 |
| 2023-12-11 | $0.55 | $0.55 | $0.50 | $0.55 | $0.55 | 20,142 |
| 2023-12-08 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 9,307 |
| 2023-12-07 | $0.57 | $0.57 | $0.50 | $0.54 | $0.54 | 39,450 |
| 2023-12-06 | $0.55 | $0.59 | $0.50 | $0.51 | $0.51 | 34,199 |
| 2023-12-05 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 14,599 |
| 2023-12-04 | $0.60 | $0.63 | $0.53 | $0.59 | $0.59 | 46,445 |
| 2023-12-01 | $0.61 | $0.66 | $0.59 | $0.63 | $0.63 | 29,121 |
| 2023-11-30 | $0.75 | $0.75 | $0.60 | $0.61 | $0.61 | 46,015 |
| 2023-11-29 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 11,922 |
| 2023-11-28 | $0.63 | $0.70 | $0.63 | $0.66 | $0.66 | 15,733 |
| 2023-11-27 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 9,096 |
| 2023-11-24 | $0.66 | $0.66 | $0.62 | $0.62 | $0.62 | 11,329 |
| 2023-11-22 | $0.65 | $0.66 | $0.61 | $0.66 | $0.66 | 3,211 |
| 2023-11-21 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 2,090 |
| 2023-11-20 | $0.75 | $0.75 | $0.66 | $0.69 | $0.69 | 13,119 |
| 2023-11-17 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 16,766 |
| 2023-11-16 | $0.68 | $0.69 | $0.63 | $0.63 | $0.63 | 22,285 |
| 2023-11-15 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 14,056 |
| 2023-11-14 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 31,404 |
| 2023-11-13 | $0.65 | $0.66 | $0.60 | $0.65 | $0.65 | 76,924 |
| 2023-11-10 | $0.71 | $0.78 | $0.65 | $0.69 | $0.69 | 53,840 |
| 2023-11-09 | $0.68 | $0.78 | $0.68 | $0.71 | $0.71 | 37,825 |
| 2023-11-08 | $0.75 | $0.81 | $0.68 | $0.69 | $0.69 | 169,431 |
| 2023-11-07 | $0.97 | $1.07 | $0.76 | $0.83 | $0.83 | 1,310,800 |
| 2023-11-06 | $0.69 | $0.74 | $0.69 | $0.69 | $0.69 | 7,987 |
| 2023-11-03 | $0.75 | $0.75 | $0.67 | $0.69 | $0.69 | 13,961 |
| 2023-11-02 | $0.73 | $0.73 | $0.66 | $0.70 | $0.70 | 31,483 |
| 2023-11-01 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 4,331 |
| 2023-10-31 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 4,241 |
| 2023-10-30 | $0.72 | $0.75 | $0.66 | $0.75 | $0.75 | 23,541 |
| 2023-10-27 | $0.66 | $0.77 | $0.66 | $0.68 | $0.68 | 39,153 |
| 2023-10-26 | $0.67 | $0.74 | $0.66 | $0.67 | $0.67 | 12,919 |
| 2023-10-25 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 6,271 |
| 2023-10-24 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 2,740 |
| 2023-10-23 | $0.68 | $0.75 | $0.68 | $0.68 | $0.68 | 5,953 |
| 2023-10-20 | $0.68 | $0.79 | $0.68 | $0.69 | $0.69 | 7,691 |
| 2023-10-19 | $0.77 | $0.77 | $0.70 | $0.70 | $0.70 | 13,978 |
| 2023-10-18 | $0.83 | $0.83 | $0.71 | $0.71 | $0.71 | 17,832 |
| 2023-10-17 | $0.75 | $0.81 | $0.71 | $0.75 | $0.75 | 16,308 |
| 2023-10-16 | $0.73 | $0.73 | $0.69 | $0.73 | $0.73 | 18,371 |
| 2023-10-13 | $0.76 | $0.80 | $0.66 | $0.70 | $0.70 | 36,273 |
| 2023-10-12 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 30,950 |
| 2023-10-11 | $0.75 | $0.77 | $0.72 | $0.74 | $0.74 | 17,668 |
| 2023-10-10 | $0.84 | $0.84 | $0.73 | $0.76 | $0.76 | 31,597 |
| 2023-10-09 | $0.82 | $0.85 | $0.75 | $0.80 | $0.80 | 9,480 |
| 2023-10-06 | $0.78 | $0.79 | $0.71 | $0.76 | $0.76 | 22,557 |
| 2023-10-05 | $0.72 | $0.79 | $0.70 | $0.72 | $0.72 | 11,426 |
| 2023-10-04 | $0.75 | $0.77 | $0.71 | $0.72 | $0.72 | 37,349 |
| 2023-10-03 | $1.19 | $1.19 | $0.69 | $0.78 | $0.78 | 234,621 |
| 2023-10-02 | $1.16 | $1.25 | $1.09 | $1.20 | $1.20 | 25,201 |
| 2023-09-29 | $1.36 | $1.36 | $1.16 | $1.16 | $1.16 | 10,244 |
| 2023-09-28 | $1.43 | $1.43 | $1.17 | $1.20 | $1.20 | 18,612 |
| 2023-09-27 | $1.21 | $1.27 | $1.02 | $1.17 | $1.17 | 11,380 |
| 2023-09-26 | $1.14 | $1.25 | $1.02 | $1.20 | $1.20 | 45,122 |
| 2023-09-25 | $1.17 | $1.22 | $1.11 | $1.16 | $1.16 | 17,893 |
| 2023-09-22 | $1.10 | $1.20 | $1.10 | $1.20 | $1.20 | 22,574 |
| 2023-09-21 | $1.03 | $1.19 | $1.03 | $1.12 | $1.12 | 19,403 |
| 2023-09-20 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 17,414 |
| 2023-09-19 | $1.17 | $1.25 | $1.09 | $1.15 | $1.15 | 28,460 |
| 2023-09-18 | $1.37 | $1.40 | $1.13 | $1.15 | $1.15 | 41,374 |
| 2023-09-15 | $1.43 | $1.46 | $1.37 | $1.40 | $1.40 | 34,298 |
| 2023-09-14 | $1.33 | $1.44 | $1.32 | $1.38 | $1.38 | 46,147 |
| 2023-09-13 | $1.42 | $1.45 | $1.28 | $1.36 | $1.36 | 28,712 |
| 2023-09-12 | $1.48 | $1.52 | $1.31 | $1.36 | $1.36 | 38,756 |
| 2023-09-11 | $1.93 | $1.97 | $1.43 | $1.45 | $1.45 | 96,742 |
| 2023-09-08 | $1.59 | $2.13 | $1.59 | $1.80 | $1.80 | 218,935 |
| 2023-09-07 | $1.38 | $1.80 | $1.33 | $1.75 | $1.75 | 342,403 |
| 2023-09-06 | $1.10 | $1.78 | $1.05 | $1.59 | $1.59 | 2,608,173 |
| 2023-09-05 | $1.00 | $1.05 | $0.91 | $1.03 | $1.03 | 53,052 |
| 2023-09-01 | $0.99 | $0.99 | $0.90 | $0.90 | $0.90 | 18,161 |
| 2023-08-31 | $1.00 | $1.01 | $0.89 | $0.96 | $0.96 | 42,580 |
| 2023-08-30 | $1.05 | $1.17 | $0.91 | $0.92 | $0.92 | 57,669 |
| 2023-08-29 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 5,122 |
| 2023-08-28 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 13,718 |
| 2023-08-25 | $1.02 | $1.07 | $1.00 | $1.00 | $1.00 | 12,869 |
| 2023-08-24 | $1.05 | $1.17 | $1.00 | $1.00 | $1.00 | 18,822 |
| 2023-08-23 | $1.20 | $1.20 | $1.06 | $1.09 | $1.09 | 10,321 |
| 2023-08-22 | $1.13 | $1.24 | $1.06 | $1.10 | $1.10 | 14,467 |
| 2023-08-21 | $1.21 | $1.31 | $1.12 | $1.14 | $1.14 | 30,661 |
| 2023-08-18 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 9,726 |
| 2023-08-17 | $1.34 | $1.37 | $1.26 | $1.26 | $1.26 | 13,598 |
| 2023-08-16 | $1.30 | $1.33 | $1.29 | $1.31 | $1.31 | 3,555 |
| 2023-08-15 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 8,668 |
| 2023-08-14 | $1.30 | $1.33 | $1.21 | $1.28 | $1.28 | 9,068 |
| 2023-08-11 | $1.52 | $1.57 | $1.29 | $1.32 | $1.32 | 40,510 |
| 2023-08-10 | $1.62 | $1.62 | $1.55 | $1.55 | $1.55 | 8,418 |
| 2023-08-09 | $1.61 | $1.65 | $1.56 | $1.64 | $1.64 | 10,653 |
| 2023-08-08 | $1.61 | $1.71 | $1.55 | $1.68 | $1.68 | 20,721 |
| 2023-08-07 | $1.61 | $1.63 | $1.61 | $1.61 | $1.61 | 4,328 |
| 2023-08-04 | $1.56 | $1.65 | $1.56 | $1.61 | $1.61 | 7,364 |
| 2023-08-03 | $1.61 | $1.62 | $1.55 | $1.60 | $1.60 | 7,707 |
| 2023-08-02 | $1.60 | $1.64 | $1.57 | $1.58 | $1.58 | 8,053 |
| 2023-08-01 | $1.68 | $1.71 | $1.65 | $1.65 | $1.65 | 6,770 |
| 2023-07-31 | $1.69 | $1.71 | $1.65 | $1.69 | $1.69 | 9,880 |
| 2023-07-28 | $1.75 | $1.75 | $1.65 | $1.71 | $1.71 | 12,219 |
| 2023-07-27 | $1.73 | $1.73 | $1.66 | $1.69 | $1.69 | 2,191 |
| 2023-07-26 | $1.65 | $1.71 | $1.65 | $1.65 | $1.65 | 10,646 |
| 2023-07-25 | $1.71 | $1.76 | $1.64 | $1.65 | $1.65 | 10,781 |
| 2023-07-24 | $1.64 | $1.75 | $1.64 | $1.72 | $1.72 | 4,188 |
| 2023-07-21 | $1.71 | $1.71 | $1.63 | $1.68 | $1.68 | 12,511 |
| 2023-07-20 | $1.77 | $1.77 | $1.61 | $1.70 | $1.70 | 25,998 |
| 2023-07-19 | $1.62 | $1.82 | $1.62 | $1.77 | $1.77 | 44,615 |
| 2023-07-18 | $1.65 | $1.69 | $1.61 | $1.64 | $1.64 | 13,195 |
| 2023-07-17 | $1.91 | $1.93 | $1.60 | $1.66 | $1.66 | 45,510 |
| 2023-07-14 | $1.84 | $1.96 | $1.62 | $1.74 | $1.74 | 86,720 |
| 2023-07-13 | $1.50 | $1.80 | $1.49 | $1.80 | $1.80 | 141,960 |
| 2023-07-12 | $1.60 | $1.60 | $1.49 | $1.49 | $1.49 | 12,247 |
| 2023-07-11 | $1.61 | $1.61 | $1.52 | $1.53 | $1.53 | 13,758 |
| 2023-07-10 | $1.63 | $1.63 | $1.54 | $1.54 | $1.54 | 17,771 |
| 2023-07-07 | $1.60 | $1.66 | $1.58 | $1.64 | $1.64 | 7,355 |
| 2023-07-06 | $1.64 | $1.67 | $1.57 | $1.60 | $1.60 | 8,103 |
| 2023-07-05 | $1.72 | $1.72 | $1.60 | $1.70 | $1.70 | 14,215 |
| 2023-07-03 | $1.70 | $1.75 | $1.59 | $1.61 | $1.61 | 10,750 |
| 2023-06-30 | $1.56 | $1.72 | $1.56 | $1.64 | $1.64 | 11,523 |
| 2023-06-29 | $1.53 | $1.63 | $1.52 | $1.55 | $1.55 | 16,322 |
| 2023-06-28 | $1.51 | $1.57 | $1.51 | $1.52 | $1.52 | 11,063 |
| 2023-06-27 | $1.53 | $1.58 | $1.51 | $1.57 | $1.57 | 8,719 |
| 2023-06-26 | $1.52 | $1.63 | $1.50 | $1.53 | $1.53 | 10,625 |
| 2023-06-23 | $1.58 | $1.74 | $1.52 | $1.52 | $1.52 | 17,627 |
| 2023-06-22 | $1.76 | $1.83 | $1.56 | $1.57 | $1.57 | 28,543 |
| 2023-06-21 | $1.78 | $1.82 | $1.66 | $1.75 | $1.75 | 74,814 |
| 2023-06-20 | $1.83 | $1.85 | $1.66 | $1.74 | $1.74 | 10,511 |
| 2023-06-16 | $1.88 | $1.90 | $1.79 | $1.80 | $1.80 | 8,083 |
| 2023-06-15 | $1.71 | $1.83 | $1.71 | $1.83 | $1.83 | 7,250 |
| 2023-06-14 | $1.74 | $2.05 | $1.65 | $1.76 | $1.76 | 41,754 |
| 2023-06-13 | $1.75 | $1.90 | $1.72 | $1.82 | $1.82 | 34,614 |
| 2023-06-12 | $1.90 | $1.90 | $1.76 | $1.76 | $1.76 | 9,901 |
| 2023-06-09 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 5,557 |
| 2023-06-08 | $1.81 | $1.84 | $1.68 | $1.82 | $1.82 | 17,364 |
| 2023-06-07 | $2.00 | $2.10 | $1.82 | $1.91 | $1.91 | 20,771 |
| 2023-06-06 | $1.80 | $1.90 | $1.75 | $1.89 | $1.89 | 16,716 |
| 2023-06-05 | $1.91 | $2.04 | $1.77 | $1.80 | $1.80 | 17,223 |
| 2023-06-02 | $1.98 | $2.12 | $1.89 | $1.89 | $1.89 | 10,097 |
| 2023-06-01 | $1.94 | $1.98 | $1.85 | $1.98 | $1.98 | 18,036 |
| 2023-05-31 | $1.95 | $2.07 | $1.89 | $1.94 | $1.94 | 5,460 |
| 2023-05-30 | $2.35 | $2.35 | $1.88 | $2.02 | $2.02 | 25,930 |
| 2023-05-26 | $2.08 | $2.35 | $2.00 | $2.26 | $2.26 | 23,628 |
| 2023-05-25 | $1.99 | $2.03 | $1.98 | $2.00 | $2.00 | 7,266 |
| 2023-05-24 | $2.14 | $2.27 | $1.97 | $1.99 | $1.99 | 9,418 |
| 2023-05-23 | $2.20 | $2.24 | $2.20 | $2.24 | $2.24 | 2,328 |
| 2023-05-22 | $2.50 | $2.50 | $2.21 | $2.27 | $2.27 | 4,355 |
| 2023-05-19 | $2.07 | $2.18 | $2.07 | $2.11 | $2.11 | 12,025 |
| 2023-05-18 | $2.13 | $2.25 | $1.94 | $1.97 | $1.97 | 15,434 |
| 2023-05-17 | $2.19 | $2.20 | $2.04 | $2.15 | $2.15 | 11,393 |
| 2023-05-16 | $2.31 | $2.31 | $1.91 | $2.23 | $2.23 | 26,957 |
| 2023-05-15 | $2.54 | $2.54 | $2.26 | $2.33 | $2.33 | 6,424 |
| 2023-05-12 | $2.69 | $2.70 | $2.42 | $2.42 | $2.42 | 6,716 |
| 2023-05-11 | $2.75 | $2.78 | $2.53 | $2.57 | $2.57 | 14,933 |
| 2023-05-10 | $2.67 | $2.80 | $2.67 | $2.80 | $2.80 | 2,373 |
| 2023-05-09 | $2.54 | $2.70 | $2.54 | $2.70 | $2.70 | 5,959 |
| 2023-05-08 | $2.50 | $2.65 | $2.50 | $2.58 | $2.58 | 5,731 |
| 2023-05-05 | $2.50 | $2.67 | $2.50 | $2.50 | $2.50 | 10,133 |
| 2023-05-04 | $2.64 | $2.64 | $2.50 | $2.50 | $2.50 | 8,302 |
| 2023-05-03 | $2.62 | $2.75 | $2.55 | $2.63 | $2.63 | 3,782 |
| 2023-05-02 | $2.76 | $2.76 | $2.51 | $2.60 | $2.60 | 15,477 |
| 2023-05-01 | $2.65 | $2.71 | $2.65 | $2.69 | $2.69 | 5,368 |
| 2023-04-28 | $2.56 | $2.80 | $2.56 | $2.68 | $2.68 | 7,659 |
| 2023-04-27 | $3.21 | $3.21 | $2.56 | $2.60 | $2.60 | 25,688 |
| 2023-04-26 | $2.90 | $2.99 | $2.52 | $2.52 | $2.52 | 9,487 |
| 2023-04-25 | $3.00 | $3.00 | $2.67 | $2.71 | $2.71 | 29,866 |
| 2023-04-24 | $3.12 | $3.24 | $3.00 | $3.00 | $3.00 | 17,177 |
| 2023-04-21 | $3.12 | $3.12 | $3.01 | $3.12 | $3.12 | 8,799 |
| 2023-04-20 | $3.18 | $3.27 | $3.12 | $3.16 | $3.16 | 9,598 |
| 2023-04-19 | $3.29 | $3.32 | $3.22 | $3.24 | $3.24 | 5,356 |
| 2023-04-18 | $3.45 | $3.45 | $3.29 | $3.29 | $3.29 | 2,898 |
| 2023-04-17 | $3.29 | $3.47 | $3.29 | $3.42 | $3.42 | 6,404 |
| 2023-04-14 | $3.47 | $3.47 | $3.33 | $3.37 | $3.37 | 6,239 |
| 2023-04-13 | $3.50 | $3.50 | $3.35 | $3.37 | $3.37 | 5,335 |
| 2023-04-12 | $3.43 | $3.50 | $3.31 | $3.50 | $3.50 | 25,448 |
| 2023-04-11 | $3.43 | $3.60 | $3.43 | $3.43 | $3.43 | 3,398 |
| 2023-04-10 | $3.37 | $3.50 | $3.31 | $3.43 | $3.43 | 3,547 |
| 2023-04-06 | $3.42 | $3.63 | $3.34 | $3.38 | $3.38 | 14,942 |
| 2023-04-05 | $3.24 | $3.49 | $3.24 | $3.41 | $3.41 | 14,122 |
| 2023-04-04 | $3.61 | $3.66 | $3.30 | $3.34 | $3.34 | 16,020 |
| 2023-04-03 | $3.70 | $3.77 | $3.42 | $3.56 | $3.56 | 20,625 |
| 2023-03-31 | $3.81 | $3.81 | $3.57 | $3.74 | $3.74 | 6,670 |
| 2023-03-30 | $3.55 | $3.90 | $3.49 | $3.68 | $3.68 | 19,268 |
| 2023-03-29 | $3.23 | $3.50 | $3.23 | $3.40 | $3.40 | 35,320 |
| 2023-03-28 | $3.36 | $3.50 | $3.15 | $3.30 | $3.30 | 22,997 |
| 2023-03-27 | $3.90 | $3.90 | $3.40 | $3.40 | $3.40 | 7,805 |
| 2023-03-24 | $3.61 | $3.71 | $3.35 | $3.41 | $3.41 | 12,159 |
| 2023-03-23 | $3.93 | $3.93 | $3.69 | $3.69 | $3.69 | 28,628 |
| 2023-03-22 | $3.83 | $3.99 | $3.83 | $3.85 | $3.85 | 4,039 |
| 2023-03-21 | $4.05 | $4.05 | $3.86 | $3.86 | $3.86 | 11,532 |
| 2023-03-20 | $3.90 | $3.99 | $3.80 | $3.87 | $3.87 | 17,009 |
| 2023-03-17 | $3.95 | $3.99 | $3.85 | $3.85 | $3.85 | 5,130 |
| 2023-03-16 | $3.75 | $3.99 | $3.75 | $3.94 | $3.94 | 12,345 |
| 2023-03-15 | $3.84 | $3.98 | $3.75 | $3.77 | $3.77 | 16,963 |
| 2023-03-14 | $4.22 | $4.26 | $3.93 | $3.93 | $3.93 | 18,553 |
| 2023-03-13 | $4.11 | $4.28 | $4.08 | $4.20 | $4.20 | 6,797 |
| 2023-03-10 | $4.35 | $4.40 | $4.26 | $4.26 | $4.26 | 14,470 |
| 2023-03-09 | $4.49 | $4.56 | $4.32 | $4.42 | $4.42 | 24,857 |
| 2023-03-08 | $4.40 | $4.45 | $4.33 | $4.44 | $4.44 | 18,250 |
| 2023-03-07 | $4.10 | $4.33 | $4.10 | $4.33 | $4.33 | 7,226 |
| 2023-03-06 | $4.35 | $4.51 | $4.05 | $4.06 | $4.06 | 33,928 |
| 2023-03-03 | $4.45 | $4.49 | $4.33 | $4.40 | $4.40 | 7,445 |
| 2023-03-02 | $4.30 | $4.48 | $4.30 | $4.48 | $4.48 | 3,454 |
| 2023-03-01 | $4.46 | $4.46 | $4.35 | $4.36 | $4.36 | 17,012 |
| 2023-02-28 | $4.45 | $4.54 | $4.41 | $4.41 | $4.41 | 18,921 |
| 2023-02-27 | $4.41 | $4.63 | $4.41 | $4.51 | $4.51 | 6,514 |
| 2023-02-24 | $4.64 | $4.64 | $4.50 | $4.50 | $4.50 | 6,551 |
| 2023-02-23 | $4.85 | $4.85 | $4.62 | $4.63 | $4.63 | 2,824 |
| 2023-02-22 | $4.66 | $4.84 | $4.66 | $4.84 | $4.84 | 1,324 |
| 2023-02-21 | $5.00 | $5.05 | $4.66 | $4.73 | $4.73 | 13,117 |
| 2023-02-17 | $4.83 | $4.95 | $4.74 | $4.90 | $4.90 | 11,504 |
| 2023-02-16 | $4.52 | $5.10 | $4.52 | $4.85 | $4.85 | 30,820 |
| 2023-02-15 | $4.68 | $4.83 | $4.50 | $4.73 | $4.73 | 19,639 |
| 2023-02-14 | $4.46 | $4.60 | $4.45 | $4.49 | $4.49 | 6,742 |
| 2023-02-13 | $4.40 | $4.65 | $4.40 | $4.65 | $4.65 | 17,084 |
| 2023-02-10 | $4.75 | $4.75 | $4.32 | $4.39 | $4.39 | 27,828 |
| 2023-02-09 | $5.14 | $5.16 | $4.56 | $4.74 | $4.74 | 23,106 |
| 2023-02-08 | $5.41 | $5.41 | $4.98 | $5.05 | $5.05 | 9,325 |
| 2023-02-07 | $4.90 | $5.20 | $4.81 | $5.20 | $5.20 | 16,474 |
| 2023-02-06 | $5.31 | $5.31 | $4.80 | $4.95 | $4.95 | 28,431 |
| 2023-02-03 | $5.40 | $5.40 | $4.89 | $5.18 | $5.18 | 18,061 |
| 2023-02-02 | $4.83 | $5.59 | $4.77 | $5.24 | $5.24 | 98,291 |
| 2023-02-01 | $4.87 | $4.90 | $4.47 | $4.75 | $4.75 | 49,758 |
| 2023-01-31 | $4.25 | $4.75 | $4.25 | $4.68 | $4.68 | 39,956 |
| 2023-01-30 | $4.31 | $4.65 | $4.30 | $4.30 | $4.30 | 10,691 |
| 2023-01-27 | $4.55 | $4.71 | $4.36 | $4.43 | $4.43 | 8,822 |
| 2023-01-26 | $4.98 | $4.98 | $4.51 | $4.55 | $4.55 | 19,905 |
| 2023-01-25 | $4.70 | $4.90 | $4.70 | $4.72 | $4.72 | 17,480 |
| 2023-01-24 | $4.93 | $5.00 | $4.70 | $4.70 | $4.70 | 17,995 |
| 2023-01-23 | $4.71 | $4.98 | $4.71 | $4.91 | $4.91 | 10,926 |
| 2023-01-20 | $4.67 | $4.87 | $4.60 | $4.78 | $4.78 | 20,446 |
| 2023-01-19 | $4.76 | $4.80 | $4.33 | $4.71 | $4.71 | 24,256 |
| 2023-01-18 | $4.89 | $5.00 | $4.70 | $4.73 | $4.73 | 11,869 |
| 2023-01-17 | $4.85 | $4.93 | $4.70 | $4.86 | $4.86 | 26,123 |
| 2023-01-13 | $4.85 | $5.00 | $4.61 | $4.65 | $4.65 | 34,341 |
| 2023-01-12 | $4.28 | $4.80 | $4.28 | $4.80 | $4.80 | 34,160 |
| 2023-01-11 | $4.38 | $4.46 | $4.26 | $4.34 | $4.34 | 9,102 |
| 2023-01-10 | $4.23 | $4.40 | $4.12 | $4.25 | $4.25 | 11,722 |
| 2023-01-09 | $4.15 | $4.24 | $4.05 | $4.18 | $4.18 | 14,996 |
| 2023-01-06 | $4.10 | $4.25 | $4.01 | $4.22 | $4.22 | 13,390 |
| 2023-01-05 | $3.75 | $4.05 | $3.75 | $3.98 | $3.98 | 6,402 |
| 2023-01-04 | $3.86 | $3.98 | $3.76 | $3.84 | $3.84 | 17,151 |
| 2023-01-03 | $3.95 | $4.01 | $3.76 | $3.91 | $3.91 | 9,737 |
| 2022-12-30 | $4.12 | $4.12 | $3.80 | $3.95 | $3.95 | 35,090 |
| 2022-12-29 | $3.97 | $4.04 | $3.81 | $4.02 | $4.02 | 39,652 |
| 2022-12-28 | $3.86 | $3.90 | $3.80 | $3.85 | $3.85 | 31,176 |
| 2022-12-27 | $4.03 | $4.04 | $3.85 | $3.97 | $3.97 | 14,350 |
| 2022-12-23 | $3.96 | $4.21 | $3.70 | $4.17 | $4.17 | 21,425 |
| 2022-12-22 | $4.19 | $4.23 | $3.82 | $3.99 | $3.99 | 20,985 |
| 2022-12-21 | $4.65 | $4.65 | $4.31 | $4.39 | $4.39 | 8,168 |
| 2022-12-20 | $4.23 | $4.48 | $4.07 | $4.43 | $4.43 | 25,222 |
| 2022-12-19 | $4.74 | $4.90 | $4.21 | $4.37 | $4.37 | 22,761 |
| 2022-12-16 | $4.99 | $4.99 | $4.80 | $4.88 | $4.88 | 8,889 |
| 2022-12-15 | $4.69 | $5.07 | $4.69 | $4.94 | $4.94 | 14,671 |
| 2022-12-14 | $5.11 | $5.11 | $4.80 | $4.83 | $4.83 | 16,813 |
| 2022-12-13 | $5.25 | $5.25 | $4.90 | $5.10 | $5.10 | 19,940 |
| 2022-12-12 | $5.01 | $5.29 | $4.79 | $5.22 | $5.22 | 17,611 |
| 2022-12-09 | $4.99 | $5.02 | $4.69 | $4.94 | $4.94 | 18,345 |
| 2022-12-08 | $4.06 | $5.59 | $4.06 | $4.95 | $4.95 | 49,418 |
| 2022-12-07 | $4.43 | $4.49 | $4.05 | $4.15 | $4.15 | 55,802 |
| 2022-12-06 | $5.20 | $5.31 | $4.24 | $4.52 | $4.52 | 61,251 |
| 2022-12-05 | $5.62 | $5.76 | $5.20 | $5.21 | $5.21 | 42,050 |
| 2022-12-02 | $5.58 | $5.85 | $5.58 | $5.60 | $5.60 | 12,050 |
| 2022-12-01 | $5.50 | $5.90 | $5.45 | $5.83 | $5.83 | 21,653 |
| 2022-11-30 | $5.63 | $5.85 | $5.40 | $5.40 | $5.40 | 19,319 |
| 2022-11-29 | $5.64 | $5.92 | $5.55 | $5.79 | $5.79 | 24,817 |
| 2022-11-28 | $5.95 | $6.08 | $5.65 | $5.65 | $5.65 | 8,860 |
| 2022-11-25 | $5.52 | $5.95 | $5.52 | $5.95 | $5.95 | 11,954 |
| 2022-11-23 | $5.65 | $6.57 | $5.46 | $5.46 | $5.46 | 61,649 |
| 2022-11-22 | $5.71 | $5.75 | $5.36 | $5.40 | $5.40 | 54,575 |
| 2022-11-21 | $5.77 | $6.20 | $5.55 | $5.55 | $5.55 | 22,318 |
| 2022-11-18 | $6.52 | $6.81 | $5.96 | $6.10 | $6.10 | 23,139 |
| 2022-11-17 | $6.60 | $6.99 | $6.58 | $6.58 | $6.58 | 15,022 |
| 2022-11-16 | $7.02 | $7.41 | $6.57 | $6.60 | $6.60 | 75,582 |
| 2022-11-15 | $8.02 | $8.80 | $6.87 | $7.43 | $7.43 | 64,674 |
| 2022-11-14 | $9.00 | $9.00 | $8.19 | $8.20 | $8.20 | 16,724 |
| 2022-11-11 | $9.74 | $9.98 | $8.59 | $8.61 | $8.61 | 17,496 |
| 2022-11-10 | $8.27 | $9.40 | $8.25 | $8.85 | $8.85 | 21,649 |
| 2022-11-09 | $8.19 | $8.48 | $8.10 | $8.22 | $8.22 | 10,021 |
| 2022-11-08 | $8.47 | $8.70 | $8.21 | $8.21 | $8.21 | 4,597 |
| 2022-11-07 | $8.64 | $8.64 | $8.30 | $8.47 | $8.47 | 11,844 |
| 2022-11-04 | $8.46 | $8.81 | $8.19 | $8.63 | $8.63 | 8,746 |
| 2022-11-03 | $8.50 | $8.63 | $8.20 | $8.49 | $8.49 | 7,910 |
| 2022-11-02 | $8.99 | $8.99 | $8.57 | $8.57 | $8.57 | 4,620 |
| 2022-11-01 | $8.88 | $9.00 | $8.83 | $8.84 | $8.84 | 5,898 |
| 2022-10-31 | $8.63 | $9.03 | $8.63 | $8.75 | $8.75 | 6,312 |
| 2022-10-28 | $8.88 | $9.02 | $8.86 | $8.88 | $8.88 | 8,724 |
| 2022-10-27 | $9.01 | $9.07 | $8.72 | $8.95 | $8.95 | 5,822 |
| 2022-10-26 | $8.99 | $9.25 | $8.95 | $8.95 | $8.95 | 7,704 |
| 2022-10-25 | $9.10 | $9.30 | $8.96 | $9.04 | $9.04 | 9,955 |
| 2022-10-24 | $9.30 | $9.40 | $8.97 | $9.04 | $9.04 | 7,155 |
| 2022-10-21 | $9.00 | $9.30 | $9.00 | $9.16 | $9.16 | 8,804 |
| 2022-10-20 | $9.08 | $9.15 | $8.62 | $9.00 | $9.00 | 19,494 |
| 2022-10-19 | $9.60 | $9.90 | $9.27 | $9.27 | $9.27 | 7,869 |
| 2022-10-18 | $9.85 | $10.25 | $9.76 | $9.80 | $9.80 | 3,710 |
| 2022-10-17 | $10.36 | $10.74 | $9.48 | $10.00 | $10.00 | 21,557 |
| 2022-10-14 | $10.73 | $10.88 | $9.82 | $9.89 | $9.89 | 26,822 |
| 2022-10-13 | $10.59 | $10.65 | $10.01 | $10.65 | $10.65 | 4,624 |
| 2022-10-12 | $10.52 | $11.08 | $10.50 | $10.50 | $10.50 | 5,173 |
| 2022-10-11 | $10.98 | $11.08 | $10.51 | $10.51 | $10.51 | 7,664 |
| 2022-10-10 | $11.30 | $11.63 | $11.01 | $11.06 | $11.06 | 3,854 |
| 2022-10-07 | $12.38 | $12.50 | $11.35 | $11.35 | $11.35 | 21,572 |
| 2022-10-06 | $11.26 | $12.32 | $11.00 | $11.25 | $11.25 | 34,456 |
| 2022-10-05 | $11.72 | $11.72 | $11.26 | $11.26 | $11.26 | 4,554 |
| 2022-10-04 | $11.78 | $11.87 | $11.40 | $11.53 | $11.53 | 4,970 |
| 2022-10-03 | $11.18 | $11.79 | $11.00 | $11.39 | $11.39 | 6,637 |
| 2022-09-30 | $11.65 | $11.65 | $10.67 | $10.67 | $10.67 | 4,526 |
| 2022-09-29 | $10.65 | $11.13 | $10.50 | $11.13 | $11.13 | 15,721 |
| 2022-09-28 | $10.70 | $10.99 | $10.70 | $10.99 | $10.99 | 3,699 |
| 2022-09-27 | $10.54 | $11.10 | $10.54 | $10.64 | $10.64 | 12,725 |
| 2022-09-26 | $10.83 | $11.20 | $10.52 | $10.52 | $10.52 | 11,405 |
| 2022-09-23 | $12.11 | $12.11 | $10.60 | $11.30 | $11.30 | 16,783 |
| 2022-09-22 | $12.00 | $12.02 | $11.07 | $11.64 | $11.64 | 21,514 |
| 2022-09-21 | $12.00 | $12.05 | $11.88 | $12.00 | $12.00 | 12,217 |
| 2022-09-20 | $12.30 | $12.30 | $11.86 | $12.11 | $12.11 | 12,510 |
| 2022-09-19 | $11.87 | $12.20 | $11.64 | $11.99 | $11.99 | 8,993 |
| 2022-09-16 | $12.26 | $13.10 | $11.98 | $12.01 | $12.01 | 30,628 |
| 2022-09-15 | $12.65 | $14.05 | $12.40 | $12.80 | $12.80 | 67,333 |
| 2022-09-14 | $14.77 | $14.77 | $13.59 | $13.61 | $13.61 | 13,561 |
| 2022-09-13 | $15.80 | $15.80 | $14.49 | $14.53 | $14.53 | 15,446 |
| 2022-09-12 | $16.00 | $16.01 | $15.45 | $15.80 | $15.80 | 12,012 |
| 2022-09-09 | $15.60 | $15.72 | $14.81 | $15.69 | $15.69 | 8,864 |
| 2022-09-08 | $14.89 | $15.50 | $14.67 | $15.24 | $15.24 | 9,659 |
| 2022-09-07 | $14.68 | $15.18 | $14.57 | $15.18 | $15.18 | 5,492 |
| 2022-09-06 | $14.58 | $15.59 | $14.50 | $14.75 | $14.75 | 12,324 |
| 2022-09-02 | $16.99 | $16.99 | $15.01 | $15.11 | $15.11 | 8,372 |
| 2022-09-01 | $16.95 | $16.95 | $16.01 | $16.71 | $16.71 | 10,967 |
| 2022-08-31 | $17.21 | $17.21 | $16.66 | $17.00 | $17.00 | 19,824 |
| 2022-08-30 | $17.08 | $17.50 | $16.62 | $17.39 | $17.39 | 13,672 |
| 2022-08-29 | $17.11 | $17.67 | $16.20 | $17.09 | $17.09 | 31,838 |
| 2022-08-26 | $17.74 | $17.92 | $17.08 | $17.72 | $17.72 | 8,849 |
| 2022-08-25 | $17.75 | $18.76 | $17.05 | $17.45 | $17.45 | 15,531 |
| 2022-08-24 | $17.33 | $18.09 | $16.60 | $17.31 | $17.31 | 19,022 |
| 2022-08-23 | $18.40 | $19.19 | $16.90 | $17.00 | $17.00 | 25,812 |
| 2022-08-22 | $19.08 | $19.56 | $18.19 | $18.20 | $18.20 | 17,776 |
| 2022-08-19 | $20.00 | $20.02 | $17.78 | $19.61 | $19.61 | 40,780 |
| 2022-08-18 | $20.76 | $21.60 | $20.08 | $20.49 | $20.49 | 24,313 |
| 2022-08-17 | $18.70 | $21.80 | $18.70 | $20.30 | $20.30 | 71,078 |
| 2022-08-16 | $15.99 | $18.50 | $15.78 | $18.50 | $18.50 | 25,867 |
| 2022-08-15 | $14.69 | $16.25 | $14.62 | $15.70 | $15.70 | 23,280 |
| 2022-08-12 | $15.02 | $15.02 | $14.63 | $14.65 | $14.65 | 2,469 |
| 2022-08-11 | $15.03 | $15.41 | $14.69 | $14.75 | $14.75 | 10,931 |
| 2022-08-10 | $14.45 | $15.03 | $14.45 | $14.88 | $14.88 | 4,951 |
| 2022-08-09 | $14.88 | $15.04 | $14.35 | $14.35 | $14.35 | 5,103 |
| 2022-08-08 | $14.63 | $15.66 | $14.60 | $15.40 | $15.40 | 14,930 |
| 2022-08-05 | $14.71 | $15.84 | $14.60 | $14.82 | $14.82 | 3,391 |
| 2022-08-04 | $15.45 | $15.74 | $15.01 | $15.01 | $15.01 | 10,965 |
| 2022-08-03 | $15.07 | $15.27 | $14.79 | $15.00 | $15.00 | 5,536 |
| 2022-08-02 | $15.84 | $15.84 | $14.75 | $14.81 | $14.81 | 20,405 |
| 2022-08-01 | $15.06 | $16.56 | $15.06 | $15.50 | $15.50 | 8,777 |
| 2022-07-29 | $16.00 | $16.74 | $15.44 | $15.44 | $15.44 | 12,995 |
| 2022-07-28 | $14.59 | $16.28 | $14.31 | $16.00 | $16.00 | 17,145 |
| 2022-07-27 | $15.30 | $15.43 | $14.56 | $14.56 | $14.56 | 17,700 |
| 2022-07-26 | $16.02 | $16.02 | $15.01 | $15.12 | $15.12 | 25,503 |
| 2022-07-25 | $17.36 | $17.84 | $16.02 | $16.02 | $16.02 | 19,093 |
| 2022-07-22 | $17.69 | $18.00 | $17.00 | $17.38 | $17.38 | 24,413 |
| 2022-07-21 | $16.98 | $18.48 | $16.89 | $18.05 | $18.05 | 55,714 |
| 2022-07-20 | $17.24 | $18.40 | $16.25 | $17.27 | $17.27 | 78,731 |
| 2022-07-19 | $13.96 | $18.40 | $13.96 | $17.24 | $17.24 | 107,576 |
| 2022-07-18 | $13.58 | $14.20 | $13.01 | $13.59 | $13.59 | 37,969 |
| 2022-07-15 | $11.89 | $13.67 | $11.50 | $13.45 | $13.45 | 65,599 |
| 2022-07-14 | $11.47 | $12.04 | $11.04 | $11.80 | $11.80 | 24,135 |
| 2022-07-13 | $12.36 | $12.46 | $11.47 | $11.51 | $11.51 | 23,154 |
| 2022-07-12 | $12.95 | $13.02 | $11.67 | $11.80 | $11.80 | 40,612 |
| 2022-07-11 | $12.79 | $13.10 | $12.75 | $12.80 | $12.80 | 13,984 |
| 2022-07-08 | $13.87 | $13.87 | $12.82 | $12.83 | $12.83 | 10,155 |
| 2022-07-07 | $14.39 | $14.39 | $13.88 | $13.88 | $13.88 | 3,802 |
| 2022-07-06 | $13.69 | $14.26 | $13.68 | $13.85 | $13.85 | 14,154 |
| 2022-07-05 | $12.73 | $14.09 | $11.46 | $13.66 | $13.66 | 24,939 |
| 2022-07-01 | $12.41 | $14.00 | $12.41 | $13.99 | $13.99 | 27,232 |
| 2022-06-30 | $13.30 | $13.59 | $12.21 | $12.73 | $12.73 | 37,547 |
| 2022-06-29 | $14.35 | $14.80 | $13.38 | $13.91 | $13.91 | 28,130 |
| 2022-06-28 | $14.59 | $15.22 | $14.40 | $14.59 | $14.59 | 22,475 |
| 2022-06-27 | $15.00 | $15.29 | $14.70 | $14.73 | $14.73 | 16,830 |
| 2022-06-24 | $15.20 | $15.84 | $14.71 | $15.00 | $15.00 | 55,685 |
| 2022-06-23 | $16.74 | $16.82 | $15.32 | $15.51 | $15.51 | 32,314 |
| 2022-06-22 | $16.37 | $17.29 | $16.29 | $16.64 | $16.64 | 40,209 |
| 2022-06-21 | $19.00 | $19.28 | $16.96 | $16.96 | $16.96 | 92,826 |
| 2022-06-17 | $19.70 | $20.42 | $19.20 | $19.20 | $19.20 | 41,274 |
| 2022-06-16 | $20.00 | $20.25 | $19.04 | $19.73 | $19.73 | 22,274 |
| 2022-06-15 | $20.50 | $21.31 | $19.59 | $20.29 | $20.29 | 33,564 |
| 2022-06-14 | $20.35 | $20.91 | $20.00 | $20.30 | $20.30 | 21,551 |
| 2022-06-13 | $21.48 | $21.95 | $20.06 | $20.35 | $20.35 | 40,691 |
| 2022-06-10 | $21.87 | $22.50 | $21.54 | $22.11 | $22.11 | 34,275 |
| 2022-06-09 | $22.18 | $23.19 | $21.49 | $22.21 | $22.21 | 35,649 |
| 2022-06-08 | $23.66 | $24.36 | $22.45 | $22.45 | $22.45 | 28,670 |
| 2022-06-07 | $24.45 | $24.45 | $23.00 | $23.41 | $23.41 | 26,717 |
| 2022-06-06 | $22.79 | $25.08 | $22.44 | $24.55 | $24.55 | 67,631 |
| 2022-06-03 | $22.63 | $22.90 | $21.83 | $22.37 | $22.37 | 29,897 |
| 2022-06-02 | $22.10 | $23.17 | $21.64 | $22.60 | $22.60 | 26,018 |
| 2022-06-01 | $22.85 | $23.30 | $21.19 | $21.81 | $21.81 | 54,052 |
| 2022-05-31 | $23.24 | $23.50 | $21.80 | $22.90 | $22.90 | 57,623 |
| 2022-05-27 | $22.10 | $24.74 | $21.02 | $23.40 | $23.40 | 70,813 |
| 2022-05-26 | $20.40 | $23.40 | $20.40 | $22.23 | $22.23 | 29,440 |
| 2022-05-25 | $20.00 | $20.98 | $19.51 | $20.48 | $20.48 | 10,586 |
| 2022-05-24 | $20.32 | $21.65 | $19.30 | $19.51 | $19.51 | 31,558 |
| 2022-05-23 | $21.42 | $22.45 | $20.94 | $20.94 | $20.94 | 12,617 |
| 2022-05-20 | $20.84 | $21.75 | $20.40 | $21.40 | $21.40 | 11,574 |
| 2022-05-19 | $20.80 | $21.88 | $20.55 | $20.76 | $20.76 | 18,418 |
| 2022-05-18 | $21.42 | $22.14 | $20.55 | $21.10 | $21.10 | 26,379 |
| 2022-05-17 | $25.20 | $26.10 | $21.99 | $21.99 | $21.99 | 71,753 |
| 2022-05-16 | $23.25 | $25.40 | $22.44 | $25.00 | $25.00 | 34,459 |
| 2022-05-13 | $22.63 | $24.82 | $22.17 | $23.17 | $23.17 | 93,071 |
| 2022-05-12 | $21.58 | $24.50 | $21.00 | $22.28 | $22.28 | 67,774 |
| 2022-05-11 | $20.80 | $23.16 | $20.60 | $21.67 | $21.67 | 75,584 |
| 2022-05-10 | $20.81 | $21.79 | $20.20 | $20.50 | $20.50 | 53,965 |
| 2022-05-09 | $22.99 | $23.09 | $20.24 | $20.41 | $20.41 | 35,472 |
| 2022-05-06 | $24.00 | $24.67 | $22.00 | $23.86 | $23.86 | 70,334 |
| 2022-05-05 | $24.03 | $25.11 | $22.35 | $23.51 | $23.51 | 40,746 |
| 2022-05-04 | $24.07 | $26.00 | $24.07 | $24.68 | $24.68 | 39,881 |
| 2022-05-03 | $25.70 | $26.32 | $23.59 | $25.06 | $25.06 | 48,493 |
| 2022-05-02 | $26.39 | $26.90 | $25.22 | $25.28 | $25.28 | 25,782 |
| 2022-04-29 | $27.07 | $27.82 | $26.07 | $26.86 | $26.86 | 17,545 |
| 2022-04-28 | $28.06 | $28.06 | $25.68 | $27.40 | $27.40 | 27,686 |
| 2022-04-27 | $26.64 | $27.31 | $26.25 | $26.25 | $26.25 | 21,653 |
| 2022-04-26 | $29.97 | $29.97 | $27.04 | $27.10 | $27.10 | 17,158 |
| 2022-04-25 | $27.63 | $28.69 | $27.28 | $27.80 | $27.80 | 13,826 |
| 2022-04-22 | $28.40 | $28.48 | $26.63 | $28.24 | $28.24 | 29,410 |
| 2022-04-21 | $29.00 | $29.25 | $28.02 | $28.38 | $28.38 | 21,301 |
| 2022-04-20 | $30.00 | $30.00 | $28.35 | $28.88 | $28.88 | 30,097 |
| 2022-04-19 | $29.04 | $30.42 | $28.26 | $29.65 | $29.65 | 43,969 |
| 2022-04-18 | $30.69 | $30.70 | $29.29 | $29.29 | $29.29 | 16,312 |
| 2022-04-14 | $31.48 | $31.48 | $29.50 | $30.72 | $30.72 | 42,068 |
| 2022-04-13 | $32.98 | $33.45 | $31.15 | $31.70 | $31.70 | 20,318 |
| 2022-04-12 | $34.81 | $34.81 | $32.72 | $32.90 | $32.90 | 21,917 |
| 2022-04-11 | $34.00 | $35.27 | $33.01 | $34.41 | $34.41 | 37,778 |
| 2022-04-08 | $35.00 | $35.17 | $34.68 | $34.96 | $34.96 | 16,624 |
| 2022-04-07 | $36.00 | $36.50 | $33.64 | $35.80 | $35.80 | 29,218 |
| 2022-04-06 | $37.15 | $37.73 | $34.00 | $35.84 | $35.84 | 60,973 |
| 2022-04-05 | $38.50 | $39.12 | $37.01 | $37.79 | $37.79 | 48,716 |
| 2022-04-04 | $40.85 | $40.95 | $36.20 | $37.61 | $37.61 | 74,141 |
| 2022-04-01 | $39.20 | $41.95 | $37.25 | $39.45 | $39.45 | 60,971 |
| 2022-03-31 | $41.50 | $42.20 | $39.39 | $39.39 | $39.39 | 22,847 |
| 2022-03-30 | $40.94 | $44.24 | $40.94 | $42.10 | $42.10 | 31,856 |
| 2022-03-29 | $36.54 | $42.41 | $36.54 | $41.67 | $41.67 | 57,929 |
| 2022-03-28 | $41.80 | $43.20 | $35.51 | $36.50 | $36.50 | 94,495 |
| 2022-03-25 | $48.35 | $48.43 | $43.56 | $44.50 | $44.50 | 39,939 |
| 2022-03-24 | $46.00 | $49.45 | $46.00 | $48.28 | $48.28 | 22,557 |
| 2022-03-23 | $48.80 | $48.80 | $46.55 | $47.00 | $47.00 | 15,397 |
| 2022-03-22 | $47.58 | $47.58 | $46.20 | $46.81 | $46.81 | 13,377 |
| 2022-03-21 | $48.07 | $48.07 | $45.21 | $45.41 | $45.41 | 21,555 |
| 2022-03-18 | $44.65 | $48.00 | $44.65 | $47.31 | $47.31 | 17,780 |
| 2022-03-17 | $44.45 | $46.40 | $43.24 | $44.15 | $44.15 | 19,102 |
| 2022-03-16 | $42.88 | $44.55 | $41.45 | $42.95 | $42.95 | 18,543 |
| 2022-03-15 | $41.29 | $43.90 | $39.63 | $42.34 | $42.34 | 39,937 |
| 2022-03-14 | $44.75 | $45.70 | $41.00 | $41.44 | $41.44 | 29,858 |
| 2022-03-11 | $46.64 | $46.64 | $44.00 | $45.09 | $45.09 | 30,457 |
| 2022-03-10 | $45.50 | $46.46 | $45.23 | $46.33 | $46.33 | 9,244 |
| 2022-03-09 | $47.29 | $47.77 | $46.46 | $46.80 | $46.80 | 20,494 |
| 2022-03-08 | $46.64 | $47.61 | $45.43 | $47.20 | $47.20 | 17,351 |
| 2022-03-07 | $48.01 | $48.50 | $46.65 | $46.76 | $46.76 | 26,641 |
| 2022-03-04 | $47.71 | $49.05 | $47.42 | $48.50 | $48.50 | 22,347 |
| 2022-03-03 | $48.68 | $50.19 | $47.80 | $48.87 | $48.87 | 18,702 |
| 2022-03-02 | $49.96 | $50.85 | $48.26 | $48.98 | $48.98 | 28,383 |
| 2022-03-01 | $47.72 | $49.94 | $47.72 | $49.39 | $49.39 | 32,309 |
| 2022-02-28 | $47.65 | $48.40 | $44.89 | $48.26 | $48.26 | 37,378 |
| 2022-02-25 | $50.83 | $51.09 | $46.33 | $48.18 | $48.18 | 30,762 |
| 2022-02-24 | $45.46 | $50.55 | $42.64 | $50.16 | $50.16 | 42,269 |
| 2022-02-23 | $51.86 | $52.19 | $47.52 | $47.79 | $47.79 | 36,595 |
| 2022-02-22 | $53.77 | $54.80 | $51.13 | $51.25 | $51.25 | 23,165 |
| 2022-02-18 | $53.04 | $54.91 | $52.62 | $53.97 | $53.97 | 21,607 |
| 2022-02-17 | $57.30 | $57.39 | $52.76 | $52.81 | $52.81 | 76,914 |
| 2022-02-16 | $57.65 | $60.26 | $57.48 | $58.26 | $58.26 | 59,008 |
| 2022-02-15 | $61.01 | $62.92 | $57.50 | $58.60 | $58.60 | 50,134 |
| 2022-02-14 | $62.11 | $62.11 | $60.00 | $60.41 | $60.41 | 32,909 |
| 2022-02-11 | $63.50 | $63.50 | $61.11 | $62.52 | $62.52 | 18,854 |
| 2022-02-10 | $64.00 | $65.40 | $62.58 | $62.58 | $62.58 | 26,790 |
| 2022-02-09 | $63.59 | $65.22 | $63.49 | $64.35 | $64.35 | 26,846 |
| 2022-02-08 | $63.26 | $64.46 | $61.51 | $62.97 | $62.97 | 17,744 |
| 2022-02-07 | $63.50 | $66.00 | $61.51 | $63.70 | $63.70 | 34,114 |
| 2022-02-04 | $62.06 | $63.75 | $60.50 | $63.44 | $63.44 | 42,467 |
| 2022-02-03 | $64.33 | $64.33 | $61.45 | $61.45 | $61.45 | 10,164 |
| 2022-02-02 | $67.00 | $68.82 | $62.88 | $64.01 | $64.01 | 27,775 |
| 2022-02-01 | $62.05 | $67.60 | $62.05 | $65.48 | $65.48 | 19,372 |
| 2022-01-31 | $60.16 | $62.77 | $60.16 | $62.52 | $62.52 | 12,841 |
| 2022-01-28 | $61.49 | $61.88 | $58.83 | $61.88 | $61.88 | 34,997 |
| 2022-01-27 | $65.01 | $67.50 | $60.33 | $61.98 | $61.98 | 33,434 |
| 2022-01-26 | $64.40 | $67.15 | $64.40 | $65.01 | $65.01 | 20,964 |
| 2022-01-25 | $62.35 | $64.02 | $60.25 | $63.56 | $63.56 | 24,233 |
| 2022-01-24 | $65.10 | $66.09 | $60.55 | $64.00 | $64.00 | 82,850 |
| 2022-01-21 | $68.70 | $68.70 | $64.34 | $67.12 | $67.12 | 33,320 |
| 2022-01-20 | $71.02 | $75.67 | $69.02 | $70.10 | $70.10 | 40,704 |
| 2022-01-19 | $73.10 | $75.17 | $70.13 | $70.13 | $70.13 | 30,641 |
| 2022-01-18 | $78.33 | $81.10 | $71.00 | $73.01 | $73.01 | 42,498 |
| 2022-01-14 | $79.96 | $81.48 | $68.07 | $78.32 | $78.32 | 80,740 |
| 2022-01-13 | $78.00 | $81.99 | $78.00 | $80.05 | $80.05 | 72,854 |
| 2022-01-12 | $76.53 | $80.01 | $76.53 | $77.67 | $77.67 | 49,099 |
| 2022-01-11 | $71.88 | $76.40 | $70.03 | $75.52 | $75.52 | 50,594 |
| 2022-01-10 | $68.00 | $72.35 | $66.48 | $70.79 | $70.79 | 49,300 |
| 2022-01-07 | $71.60 | $74.80 | $69.00 | $69.41 | $69.41 | 36,194 |
| 2022-01-06 | $67.93 | $70.84 | $67.93 | $70.84 | $70.84 | 22,171 |
| 2022-01-05 | $73.39 | $74.10 | $67.32 | $68.02 | $68.02 | 32,623 |
| 2022-01-04 | $75.00 | $76.13 | $70.35 | $72.36 | $72.36 | 43,453 |
| 2022-01-03 | $70.00 | $74.66 | $68.00 | $74.01 | $74.01 | 53,710 |
| 2021-12-31 | $68.02 | $69.04 | $66.05 | $68.89 | $68.89 | 11,840 |
| 2021-12-30 | $69.70 | $69.70 | $66.65 | $67.51 | $67.51 | 23,175 |
| 2021-12-29 | $65.59 | $67.05 | $63.81 | $65.66 | $65.66 | 17,636 |
| 2021-12-28 | $69.40 | $69.40 | $65.51 | $65.70 | $65.70 | 27,454 |
| 2021-12-27 | $65.00 | $69.40 | $64.49 | $69.40 | $69.40 | 48,107 |
| 2021-12-23 | $63.39 | $64.50 | $62.35 | $62.50 | $62.50 | 25,718 |
| 2021-12-22 | $58.28 | $62.00 | $58.28 | $62.00 | $62.00 | 17,212 |
| 2021-12-21 | $54.80 | $59.30 | $54.80 | $58.55 | $58.55 | 36,113 |
| 2021-12-20 | $53.84 | $55.88 | $53.56 | $53.82 | $53.82 | 13,381 |
| 2021-12-17 | $54.95 | $56.00 | $53.25 | $53.29 | $53.29 | 26,271 |
| 2021-12-16 | $56.88 | $58.25 | $53.94 | $54.63 | $54.63 | 32,678 |
| 2021-12-15 | $56.72 | $58.96 | $55.27 | $56.03 | $56.03 | 36,249 |
| 2021-12-14 | $60.93 | $60.93 | $55.96 | $57.38 | $57.38 | 40,263 |
| 2021-12-13 | $63.10 | $64.03 | $57.65 | $61.38 | $61.38 | 52,206 |
| 2021-12-10 | $60.13 | $63.55 | $60.13 | $63.10 | $63.10 | 34,162 |
| 2021-12-09 | $60.50 | $62.06 | $60.00 | $60.00 | $60.00 | 13,847 |
| 2021-12-08 | $56.74 | $62.20 | $55.82 | $61.65 | $61.65 | 23,915 |
| 2021-12-07 | $56.53 | $57.73 | $54.71 | $55.88 | $55.88 | 25,317 |
| 2021-12-06 | $56.78 | $57.63 | $52.85 | $54.27 | $54.27 | 53,291 |
| 2021-12-03 | $57.90 | $57.90 | $54.98 | $55.14 | $55.14 | 27,387 |
| 2021-12-02 | $53.18 | $55.67 | $52.19 | $54.86 | $54.86 | 24,132 |
| 2021-12-01 | $55.06 | $55.06 | $51.40 | $53.37 | $53.37 | 30,905 |
| 2021-11-30 | $54.00 | $55.57 | $51.06 | $52.44 | $52.44 | 22,866 |
| 2021-11-29 | $56.30 | $57.52 | $54.09 | $54.25 | $54.25 | 23,069 |
| 2021-11-26 | $55.10 | $59.04 | $53.19 | $56.24 | $56.24 | 24,464 |
| 2021-11-24 | $54.22 | $58.11 | $54.22 | $57.57 | $57.57 | 19,456 |
| 2021-11-23 | $55.33 | $60.48 | $52.80 | $54.80 | $54.80 | 50,361 |
| 2021-11-22 | $59.40 | $59.40 | $51.67 | $55.54 | $55.54 | 86,979 |
| 2021-11-19 | $67.18 | $67.18 | $55.01 | $59.53 | $59.53 | 79,590 |
| 2021-11-18 | $70.10 | $70.90 | $64.48 | $67.01 | $67.01 | 55,195 |
| 2021-11-17 | $66.58 | $70.00 | $65.77 | $70.00 | $70.00 | 38,191 |
| 2021-11-16 | $69.00 | $70.09 | $66.37 | $69.00 | $69.00 | 37,542 |
| 2021-11-15 | $64.96 | $68.83 | $64.96 | $67.42 | $67.42 | 64,129 |
| 2021-11-12 | $59.00 | $64.63 | $58.88 | $63.46 | $63.46 | 73,833 |
| 2021-11-11 | $57.30 | $59.00 | $55.56 | $57.70 | $57.70 | 31,866 |
| 2021-11-10 | $55.36 | $56.79 | $54.52 | $56.79 | $56.79 | 23,424 |
| 2021-11-09 | $55.41 | $57.12 | $55.03 | $56.58 | $56.58 | 20,069 |
| 2021-11-08 | $51.01 | $56.35 | $50.48 | $56.35 | $56.35 | 23,866 |
| 2021-11-05 | $52.00 | $52.25 | $50.60 | $51.16 | $51.16 | 12,477 |
| 2021-11-04 | $50.94 | $52.25 | $50.75 | $52.25 | $52.25 | 7,538 |
| 2021-11-03 | $51.55 | $52.48 | $49.00 | $49.41 | $49.41 | 22,212 |
| 2021-11-02 | $49.95 | $52.87 | $49.95 | $52.87 | $52.87 | 15,522 |
| 2021-11-01 | $48.60 | $50.92 | $48.60 | $50.68 | $50.68 | 9,263 |
| 2021-10-29 | $52.00 | $52.00 | $48.78 | $48.90 | $48.90 | 10,210 |
| 2021-10-28 | $47.50 | $49.84 | $47.50 | $49.84 | $49.84 | 25,816 |
| 2021-10-27 | $51.06 | $52.09 | $47.00 | $47.00 | $47.00 | 39,619 |
| 2021-10-26 | $52.50 | $52.50 | $51.04 | $51.82 | $51.82 | 11,507 |
| 2021-10-25 | $53.60 | $55.22 | $51.54 | $52.07 | $52.07 | 25,441 |
| 2021-10-22 | $54.00 | $54.00 | $52.49 | $52.95 | $52.95 | 23,079 |
| 2021-10-21 | $52.50 | $53.99 | $52.50 | $53.02 | $53.02 | 16,055 |
| 2021-10-20 | $51.74 | $52.51 | $50.45 | $52.10 | $52.10 | 22,947 |
| 2021-10-19 | $49.60 | $53.07 | $49.35 | $51.74 | $51.74 | 18,221 |
| 2021-10-18 | $52.87 | $53.01 | $49.33 | $50.02 | $50.02 | 30,153 |
| 2021-10-15 | $54.50 | $54.50 | $51.88 | $52.48 | $52.48 | 12,111 |
| 2021-10-14 | $53.50 | $54.44 | $51.53 | $54.00 | $54.00 | 30,226 |
| 2021-10-13 | $50.98 | $52.50 | $50.01 | $52.31 | $52.31 | 15,880 |
| 2021-10-12 | $50.00 | $51.75 | $50.00 | $50.11 | $50.11 | 9,994 |
| 2021-10-11 | $59.95 | $59.95 | $48.00 | $50.59 | $50.59 | 76,732 |
| 2021-10-08 | $55.50 | $59.87 | $55.29 | $59.00 | $59.00 | 57,842 |
| 2021-10-07 | $53.00 | $55.89 | $52.55 | $54.88 | $54.88 | 39,814 |
| 2021-10-06 | $51.25 | $53.00 | $51.00 | $52.50 | $52.50 | 17,417 |
| 2021-10-05 | $51.32 | $51.89 | $50.17 | $51.50 | $51.50 | 9,127 |
| 2021-10-04 | $50.25 | $52.00 | $50.08 | $50.93 | $50.93 | 29,245 |
| 2021-10-01 | $49.78 | $50.40 | $49.00 | $49.97 | $49.97 | 5,506 |
| 2021-09-30 | $48.57 | $50.73 | $47.26 | $49.97 | $49.97 | 12,987 |
| 2021-09-29 | $48.90 | $51.79 | $48.72 | $48.76 | $48.76 | 30,149 |
| 2021-09-28 | $50.57 | $50.57 | $46.42 | $49.11 | $49.11 | 17,421 |
| 2021-09-27 | $51.10 | $51.50 | $49.10 | $50.73 | $50.73 | 17,560 |
| 2021-09-24 | $49.88 | $52.00 | $48.25 | $51.69 | $51.69 | 37,409 |
| 2021-09-23 | $47.45 | $49.40 | $46.58 | $49.40 | $49.40 | 24,626 |
| 2021-09-22 | $46.73 | $47.87 | $46.01 | $47.87 | $47.87 | 19,419 |
| 2021-09-21 | $47.35 | $47.35 | $44.70 | $46.60 | $46.60 | 15,282 |
| 2021-09-20 | $47.15 | $47.50 | $44.37 | $45.80 | $45.80 | 19,150 |
| 2021-09-17 | $46.94 | $47.50 | $45.96 | $47.50 | $47.50 | 21,620 |
| 2021-09-16 | $46.50 | $47.00 | $45.00 | $47.00 | $47.00 | 12,625 |
| 2021-09-15 | $44.08 | $46.50 | $44.00 | $46.50 | $46.50 | 20,345 |
| 2021-09-14 | $44.70 | $44.88 | $42.94 | $43.60 | $43.60 | 14,454 |
| 2021-09-13 | $44.40 | $45.11 | $43.50 | $44.00 | $44.00 | 7,545 |
| 2021-09-10 | $43.59 | $45.50 | $43.59 | $44.50 | $44.50 | 7,925 |
| 2021-09-09 | $45.99 | $46.00 | $44.19 | $44.95 | $44.95 | 9,189 |
| 2021-09-08 | $43.06 | $46.00 | $42.22 | $44.92 | $44.92 | 28,818 |
| 2021-09-07 | $45.50 | $46.00 | $43.36 | $44.19 | $44.19 | 12,442 |
| 2021-09-03 | $43.38 | $46.00 | $43.38 | $45.36 | $45.36 | 22,909 |
| 2021-09-02 | $43.79 | $43.79 | $43.08 | $43.48 | $43.48 | 3,507 |
| 2021-09-01 | $41.18 | $43.23 | $41.01 | $43.23 | $43.23 | 17,839 |
| 2021-08-31 | $42.19 | $42.90 | $40.75 | $42.00 | $42.00 | 20,557 |
| 2021-08-30 | $41.61 | $42.36 | $41.61 | $41.76 | $41.76 | 5,696 |
| 2021-08-27 | $41.92 | $43.06 | $41.57 | $42.00 | $42.00 | 14,540 |
| 2021-08-26 | $40.50 | $42.07 | $40.50 | $41.99 | $41.99 | 7,601 |
| 2021-08-25 | $41.51 | $42.04 | $40.65 | $40.65 | $40.65 | 5,772 |
| 2021-08-24 | $41.88 | $42.60 | $40.68 | $41.75 | $41.75 | 8,467 |
| 2021-08-23 | $40.51 | $42.50 | $40.50 | $41.80 | $41.80 | 18,286 |
| 2021-08-20 | $41.70 | $42.38 | $40.00 | $40.00 | $40.00 | 25,653 |
| 2021-08-19 | $42.92 | $43.85 | $41.71 | $42.16 | $42.16 | 7,253 |
| 2021-08-18 | $42.89 | $44.00 | $42.06 | $44.00 | $44.00 | 8,292 |
| 2021-08-17 | $42.12 | $44.50 | $41.18 | $42.02 | $42.02 | 31,003 |
| 2021-08-16 | $42.78 | $42.80 | $40.56 | $42.65 | $42.65 | 39,573 |
| 2021-08-13 | $42.00 | $43.50 | $41.10 | $42.35 | $42.35 | 10,319 |
| 2021-08-12 | $42.68 | $43.50 | $40.40 | $42.29 | $42.29 | 8,670 |
| 2021-08-11 | $40.78 | $44.54 | $39.13 | $42.05 | $42.05 | 45,739 |
| 2021-08-10 | $39.90 | $40.99 | $39.00 | $40.53 | $40.53 | 17,584 |
| 2021-08-09 | $36.50 | $39.96 | $36.50 | $39.75 | $39.75 | 23,912 |
| 2021-08-06 | $37.35 | $37.87 | $36.50 | $36.86 | $36.86 | 10,921 |
| 2021-08-05 | $36.01 | $36.54 | $36.01 | $36.46 | $36.46 | 5,851 |
| 2021-08-04 | $37.55 | $37.55 | $36.14 | $36.14 | $36.14 | 12,072 |
| 2021-08-03 | $36.78 | $38.09 | $36.36 | $37.91 | $37.91 | 6,731 |
| 2021-08-02 | $37.06 | $37.99 | $36.20 | $36.50 | $36.50 | 10,116 |
| 2021-07-30 | $36.26 | $37.65 | $36.26 | $37.47 | $37.47 | 3,869 |
| 2021-07-29 | $37.53 | $39.25 | $36.00 | $36.37 | $36.37 | 22,045 |
| 2021-07-28 | $37.22 | $38.15 | $37.22 | $37.38 | $37.38 | 8,172 |
| 2021-07-27 | $38.06 | $38.71 | $37.10 | $37.23 | $37.23 | 11,416 |
| 2021-07-26 | $38.50 | $39.18 | $38.10 | $38.41 | $38.41 | 6,494 |
| 2021-07-23 | $37.79 | $38.47 | $37.79 | $38.25 | $38.25 | 11,517 |
| 2021-07-22 | $37.96 | $38.07 | $37.60 | $37.70 | $37.70 | 3,069 |
| 2021-07-21 | $38.00 | $38.99 | $37.54 | $38.14 | $38.14 | 7,334 |
| 2021-07-20 | $38.78 | $39.55 | $38.01 | $38.73 | $38.73 | 17,982 |
| 2021-07-19 | $39.12 | $39.20 | $37.50 | $38.34 | $38.34 | 13,516 |
| 2021-07-16 | $39.31 | $40.07 | $38.90 | $39.29 | $39.29 | 6,491 |
| 2021-07-15 | $40.34 | $40.90 | $38.92 | $39.31 | $39.31 | 8,355 |
| 2021-07-14 | $42.01 | $42.50 | $40.00 | $41.09 | $41.09 | 17,486 |
| 2021-07-13 | $41.57 | $42.30 | $40.80 | $42.00 | $42.00 | 9,347 |
| 2021-07-12 | $40.00 | $41.41 | $39.83 | $41.41 | $41.41 | 10,061 |
| 2021-07-09 | $40.88 | $40.88 | $40.02 | $40.02 | $40.02 | 2,663 |
| 2021-07-08 | $40.50 | $40.50 | $39.22 | $39.94 | $39.94 | 9,468 |
| 2021-07-07 | $39.50 | $40.97 | $39.44 | $40.19 | $40.19 | 7,537 |
| 2021-07-06 | $39.45 | $40.07 | $38.87 | $39.02 | $39.02 | 10,966 |
| 2021-07-02 | $40.00 | $40.00 | $39.51 | $39.89 | $39.89 | 6,776 |
| 2021-07-01 | $40.16 | $41.48 | $40.16 | $40.27 | $40.27 | 3,675 |
| 2021-06-30 | $40.95 | $40.95 | $39.22 | $40.17 | $40.17 | 12,020 |
| 2021-06-29 | $41.90 | $41.90 | $40.00 | $40.34 | $40.34 | 20,706 |
| 2021-06-28 | $41.38 | $41.89 | $40.00 | $41.70 | $41.70 | 30,407 |
| 2021-06-25 | $41.22 | $42.57 | $40.04 | $40.55 | $40.55 | 18,531 |
| 2021-06-24 | $39.11 | $40.89 | $39.11 | $40.86 | $40.86 | 7,085 |
| 2021-06-23 | $38.08 | $39.32 | $38.08 | $38.70 | $38.70 | 11,546 |
| 2021-06-22 | $37.89 | $38.39 | $36.53 | $38.39 | $38.39 | 19,592 |
| 2021-06-21 | $37.89 | $39.02 | $37.41 | $37.99 | $37.99 | 33,348 |
| 2021-06-18 | $37.82 | $38.21 | $36.40 | $37.48 | $37.48 | 25,497 |
| 2021-06-17 | $37.56 | $39.23 | $37.50 | $38.25 | $38.25 | 20,157 |
| 2021-06-16 | $38.01 | $39.38 | $37.67 | $37.67 | $37.67 | 31,850 |
| 2021-06-15 | $38.63 | $39.99 | $37.44 | $38.37 | $38.37 | 22,754 |
| 2021-06-14 | $38.80 | $41.98 | $38.50 | $39.08 | $39.08 | 37,618 |
| 2021-06-11 | $43.54 | $44.12 | $40.89 | $42.83 | $42.83 | 21,743 |
| 2021-06-10 | $43.70 | $44.49 | $42.64 | $43.15 | $43.15 | 13,320 |
| 2021-06-09 | $44.24 | $44.78 | $43.84 | $44.19 | $44.19 | 10,396 |
| 2021-06-08 | $44.50 | $45.13 | $44.15 | $44.18 | $44.18 | 12,887 |
| 2021-06-07 | $45.60 | $45.60 | $43.95 | $44.63 | $44.63 | 8,759 |
| 2021-06-04 | $44.68 | $44.68 | $42.90 | $44.54 | $44.54 | 6,047 |
| 2021-06-03 | $43.77 | $45.50 | $43.77 | $44.49 | $44.49 | 11,956 |
| 2021-06-02 | $46.00 | $46.78 | $43.54 | $43.82 | $43.82 | 15,481 |
| 2021-06-01 | $45.85 | $47.16 | $45.10 | $45.84 | $45.84 | 19,792 |
| 2021-05-28 | $44.36 | $46.34 | $43.22 | $45.85 | $45.85 | 21,579 |
| 2021-05-27 | $43.40 | $44.35 | $43.00 | $44.00 | $44.00 | 16,720 |
| 2021-05-26 | $41.41 | $43.35 | $41.41 | $43.00 | $43.00 | 12,543 |
| 2021-05-25 | $40.47 | $42.50 | $40.00 | $41.41 | $41.41 | 17,298 |
| 2021-05-24 | $40.43 | $40.43 | $39.36 | $40.18 | $40.18 | 9,741 |
| 2021-05-21 | $38.55 | $39.14 | $38.55 | $38.90 | $38.90 | 5,016 |
| 2021-05-20 | $37.89 | $39.22 | $37.39 | $39.22 | $39.22 | 5,631 |
| 2021-05-19 | $37.26 | $38.71 | $36.98 | $38.00 | $38.00 | 16,099 |
| 2021-05-18 | $37.65 | $39.37 | $37.25 | $38.75 | $38.75 | 13,868 |
| 2021-05-17 | $37.78 | $38.51 | $37.50 | $37.71 | $37.71 | 14,021 |
| 2021-05-14 | $37.83 | $39.98 | $37.06 | $39.13 | $39.13 | 22,281 |
| 2021-05-13 | $37.32 | $39.10 | $35.67 | $36.90 | $36.90 | 47,451 |
| 2021-05-12 | $42.90 | $42.90 | $37.18 | $37.18 | $37.18 | 20,291 |
| 2021-05-11 | $36.13 | $41.75 | $35.09 | $40.82 | $40.82 | 33,749 |
| 2021-05-10 | $44.09 | $45.58 | $41.00 | $41.05 | $41.05 | 21,990 |
| 2021-05-07 | $43.16 | $45.00 | $43.16 | $43.26 | $43.26 | 22,830 |
| 2021-05-06 | $45.51 | $45.51 | $43.22 | $43.33 | $43.33 | 19,812 |
| 2021-05-05 | $45.10 | $45.49 | $44.51 | $45.08 | $45.08 | 5,571 |
| 2021-05-04 | $46.14 | $46.14 | $43.54 | $44.28 | $44.28 | 22,073 |
| 2021-05-03 | $46.40 | $48.18 | $45.83 | $46.01 | $46.01 | 15,761 |
| 2021-04-30 | $46.59 | $46.59 | $44.10 | $45.06 | $45.06 | 14,272 |
| 2021-04-29 | $48.25 | $48.25 | $46.23 | $46.45 | $46.45 | 9,916 |
| 2021-04-28 | $45.67 | $48.00 | $45.67 | $48.00 | $48.00 | 22,728 |
| 2021-04-27 | $44.78 | $46.67 | $44.36 | $46.45 | $46.45 | 18,451 |
| 2021-04-26 | $43.53 | $44.70 | $43.53 | $44.47 | $44.47 | 12,179 |
| 2021-04-23 | $42.20 | $43.53 | $42.20 | $43.48 | $43.48 | 24,002 |
| 2021-04-22 | $43.00 | $43.04 | $41.34 | $41.80 | $41.80 | 12,231 |
| 2021-04-21 | $41.13 | $43.52 | $40.48 | $42.35 | $42.35 | 16,216 |
| 2021-04-20 | $43.00 | $43.06 | $40.90 | $41.23 | $41.23 | 25,270 |
| 2021-04-19 | $44.85 | $44.85 | $42.53 | $43.09 | $43.09 | 22,248 |
| 2021-04-16 | $45.18 | $46.23 | $44.01 | $44.99 | $44.99 | 29,811 |
| 2021-04-15 | $47.78 | $47.78 | $44.64 | $45.18 | $45.18 | 18,197 |
| 2021-04-14 | $46.25 | $47.00 | $46.05 | $46.67 | $46.67 | 8,231 |
| 2021-04-13 | $48.07 | $48.07 | $46.26 | $46.77 | $46.77 | 13,339 |
| 2021-04-12 | $49.90 | $50.64 | $46.53 | $48.10 | $48.10 | 27,035 |
| 2021-04-09 | $50.81 | $50.81 | $49.50 | $49.90 | $49.90 | 10,263 |
| 2021-04-08 | $50.74 | $50.74 | $49.22 | $50.24 | $50.24 | 29,710 |
| 2021-04-07 | $49.86 | $50.15 | $48.66 | $50.15 | $50.15 | 15,530 |
| 2021-04-06 | $49.00 | $50.25 | $48.30 | $49.96 | $49.96 | 42,157 |
| 2021-04-05 | $47.80 | $49.42 | $46.96 | $48.31 | $48.31 | 53,098 |
| 2021-04-01 | $46.84 | $47.19 | $46.13 | $46.26 | $46.26 | 27,237 |
| 2021-03-31 | $42.68 | $45.50 | $42.34 | $45.24 | $45.24 | 28,154 |
| 2021-03-30 | $44.84 | $45.75 | $42.05 | $43.50 | $43.50 | 24,610 |
| 2021-03-29 | $46.99 | $47.48 | $44.08 | $44.61 | $44.61 | 32,141 |
| 2021-03-26 | $45.00 | $47.90 | $44.00 | $46.08 | $46.08 | 34,121 |
| 2021-03-25 | $41.20 | $43.25 | $41.00 | $43.25 | $43.25 | 34,865 |
| 2021-03-24 | $41.99 | $43.15 | $41.15 | $42.31 | $42.31 | 23,884 |
| 2021-03-23 | $41.50 | $42.91 | $39.66 | $42.91 | $42.91 | 45,847 |
| 2021-03-22 | $42.14 | $43.49 | $40.57 | $43.49 | $43.49 | 32,683 |
| 2021-03-19 | $40.21 | $41.00 | $39.25 | $41.00 | $41.00 | 38,948 |
| 2021-03-18 | $39.28 | $40.42 | $38.83 | $40.42 | $40.42 | 27,289 |
| 2021-03-17 | $38.70 | $40.34 | $38.00 | $40.34 | $40.34 | 21,391 |
| 2021-03-16 | $39.25 | $40.81 | $37.72 | $39.67 | $39.67 | 56,927 |
| 2021-03-15 | $38.35 | $39.89 | $37.71 | $39.10 | $39.10 | 26,498 |
| 2021-03-12 | $39.02 | $39.02 | $37.05 | $37.69 | $37.69 | 18,407 |
| 2021-03-11 | $35.86 | $38.56 | $35.86 | $37.63 | $37.63 | 45,816 |
| 2021-03-10 | $36.52 | $36.95 | $35.12 | $35.23 | $35.23 | 14,323 |
| 2021-03-09 | $35.57 | $37.27 | $35.57 | $35.87 | $35.87 | 37,935 |
| 2021-03-08 | $34.45 | $36.47 | $34.13 | $35.12 | $35.12 | 52,915 |
| 2021-03-05 | $34.96 | $36.95 | $32.48 | $34.76 | $34.76 | 37,107 |
| 2021-03-04 | $38.45 | $38.70 | $33.46 | $34.50 | $34.50 | 68,511 |
| 2021-03-03 | $41.05 | $42.02 | $38.62 | $39.12 | $39.12 | 38,392 |
| 2021-03-02 | $40.00 | $42.03 | $39.55 | $40.54 | $40.54 | 53,443 |
| 2021-03-01 | $36.82 | $41.88 | $36.82 | $38.28 | $38.28 | 41,608 |
| 2021-02-26 | $38.10 | $38.91 | $36.42 | $37.57 | $37.57 | 54,417 |
| 2021-02-25 | $40.19 | $40.50 | $37.79 | $38.61 | $38.61 | 53,927 |
| 2021-02-24 | $41.18 | $42.53 | $39.17 | $40.00 | $40.00 | 54,137 |
| 2021-02-23 | $43.02 | $43.02 | $39.30 | $40.04 | $40.04 | 67,650 |
| 2021-02-22 | $43.08 | $44.25 | $42.05 | $43.45 | $43.45 | 32,461 |
| 2021-02-19 | $42.25 | $44.83 | $42.25 | $43.50 | $43.50 | 25,665 |
| 2021-02-18 | $44.31 | $44.31 | $39.77 | $41.99 | $41.99 | 62,445 |
| 2021-02-17 | $49.08 | $50.63 | $43.86 | $43.86 | $43.86 | 67,469 |
| 2021-02-16 | $46.05 | $51.95 | $45.91 | $48.57 | $48.57 | 117,510 |
| 2021-02-12 | $37.05 | $46.21 | $36.36 | $43.78 | $43.78 | 165,403 |
| 2021-02-11 | $35.10 | $36.98 | $34.68 | $35.89 | $35.89 | 59,283 |
| 2021-02-10 | $37.61 | $38.89 | $33.95 | $34.00 | $34.00 | 77,544 |
| 2021-02-09 | $37.40 | $38.40 | $36.63 | $36.63 | $36.63 | 34,627 |
| 2021-02-08 | $39.53 | $41.21 | $35.80 | $38.69 | $38.69 | 76,924 |
| 2021-02-05 | $35.70 | $36.50 | $34.44 | $34.44 | $34.44 | 37,828 |
| 2021-02-04 | $38.50 | $39.10 | $35.07 | $35.07 | $35.07 | 64,266 |
| 2021-02-03 | $37.50 | $39.65 | $37.50 | $37.77 | $37.77 | 45,896 |
| 2021-02-02 | $38.78 | $39.20 | $37.30 | $38.00 | $38.00 | 21,598 |
| 2021-02-01 | $38.00 | $39.40 | $37.32 | $37.81 | $37.81 | 45,383 |
| 2021-01-29 | $37.00 | $39.15 | $35.59 | $37.75 | $37.75 | 62,034 |
| 2021-01-28 | $31.24 | $33.41 | $31.24 | $33.41 | $33.41 | 20,307 |
| 2021-01-27 | $32.05 | $32.14 | $30.52 | $30.57 | $30.57 | 48,028 |
| 2021-01-26 | $32.85 | $36.00 | $32.02 | $32.18 | $32.18 | 41,084 |
| 2021-01-25 | $32.00 | $34.12 | $32.00 | $33.04 | $33.04 | 52,038 |
| 2021-01-22 | $28.47 | $32.18 | $28.47 | $31.58 | $31.58 | 39,187 |
| 2021-01-21 | $30.30 | $30.44 | $29.05 | $29.26 | $29.26 | 69,536 |
| 2021-01-20 | $33.50 | $33.70 | $30.42 | $30.42 | $30.42 | 48,175 |
| 2021-01-19 | $35.59 | $35.93 | $32.95 | $32.95 | $32.95 | 34,870 |
| 2021-01-15 | $35.75 | $36.13 | $34.59 | $35.43 | $35.43 | 17,441 |
| 2021-01-14 | $39.75 | $40.50 | $32.00 | $35.75 | $35.75 | 179,301 |
| 2021-01-13 | $39.72 | $39.98 | $38.26 | $39.10 | $39.10 | 16,439 |
| 2021-01-12 | $40.34 | $42.10 | $38.56 | $39.98 | $39.98 | 22,811 |
| 2021-01-11 | $40.35 | $40.35 | $38.15 | $39.84 | $39.84 | 22,292 |
| 2021-01-08 | $43.00 | $43.00 | $39.00 | $40.00 | $40.00 | 29,259 |
| 2021-01-07 | $40.00 | $41.95 | $39.92 | $41.49 | $41.49 | 58,267 |
| 2021-01-06 | $37.91 | $41.80 | $36.50 | $40.00 | $40.00 | 111,397 |
| 2021-01-05 | $31.32 | $35.77 | $30.31 | $35.03 | $35.03 | 110,909 |
| 2021-01-04 | $26.99 | $29.75 | $26.70 | $28.50 | $28.50 | 61,705 |
| 2020-12-31 | $26.86 | $26.89 | $26.20 | $26.71 | $26.71 | 16,717 |
| 2020-12-30 | $26.35 | $26.96 | $26.35 | $26.69 | $26.69 | 12,590 |
| 2020-12-29 | $26.36 | $26.99 | $26.00 | $26.12 | $26.12 | 20,685 |
| 2020-12-28 | $27.21 | $27.63 | $26.60 | $26.77 | $26.77 | 29,589 |
| 2020-12-24 | $28.90 | $28.90 | $27.06 | $27.57 | $27.57 | 26,295 |
| 2020-12-23 | $29.10 | $30.15 | $28.86 | $29.75 | $29.75 | 53,510 |
| 2020-12-22 | $29.54 | $29.92 | $28.36 | $28.60 | $28.60 | 41,877 |
| 2020-12-21 | $31.10 | $31.89 | $29.25 | $29.61 | $29.61 | 26,262 |
| 2020-12-18 | $31.05 | $31.70 | $31.05 | $31.05 | $31.05 | 11,389 |
| 2020-12-17 | $30.80 | $32.19 | $30.80 | $31.78 | $31.78 | 12,007 |
| 2020-12-16 | $31.20 | $31.66 | $30.44 | $30.89 | $30.89 | 14,907 |
| 2020-12-15 | $29.95 | $32.25 | $29.95 | $31.05 | $31.05 | 43,819 |
| 2020-12-14 | $27.89 | $30.53 | $27.89 | $29.21 | $29.21 | 30,558 |
| 2020-12-11 | $28.10 | $28.19 | $27.76 | $28.15 | $28.15 | 13,575 |
| 2020-12-10 | $27.75 | $28.21 | $27.45 | $28.09 | $28.09 | 26,100 |
| 2020-12-09 | $27.75 | $28.00 | $27.45 | $27.45 | $27.45 | 6,140 |
| 2020-12-08 | $26.98 | $28.74 | $26.98 | $27.77 | $27.77 | 15,180 |
| 2020-12-07 | $27.30 | $28.00 | $27.01 | $27.10 | $27.10 | 16,940 |
| 2020-12-04 | $26.75 | $27.27 | $26.55 | $27.10 | $27.10 | 10,551 |
| 2020-12-03 | $26.96 | $27.65 | $26.52 | $26.54 | $26.54 | 16,726 |
| 2020-12-02 | $26.42 | $27.66 | $26.04 | $26.50 | $26.50 | 17,502 |
| 2020-12-01 | $27.50 | $28.36 | $26.10 | $26.38 | $26.38 | 17,448 |
| 2020-11-30 | $24.89 | $27.79 | $24.89 | $27.48 | $27.48 | 28,086 |
| 2020-11-27 | $25.34 | $25.34 | $23.62 | $24.89 | $24.89 | 20,234 |
| 2020-11-25 | $25.01 | $25.99 | $24.40 | $24.87 | $24.87 | 33,375 |
| 2020-11-24 | $27.68 | $28.40 | $25.19 | $25.20 | $25.20 | 36,887 |
| 2020-11-23 | $26.96 | $29.27 | $26.80 | $27.01 | $27.01 | 64,762 |
| 2020-11-20 | $26.54 | $27.18 | $26.02 | $26.79 | $26.79 | 12,372 |
| 2020-11-19 | $28.00 | $28.00 | $26.18 | $26.62 | $26.62 | 12,261 |
| 2020-11-18 | $26.43 | $28.42 | $26.43 | $27.67 | $27.67 | 28,223 |
| 2020-11-17 | $25.54 | $26.97 | $25.30 | $26.80 | $26.80 | 10,028 |
| 2020-11-16 | $25.06 | $26.06 | $24.50 | $25.73 | $25.73 | 23,082 |
| 2020-11-13 | $25.20 | $25.25 | $24.50 | $24.73 | $24.73 | 3,346 |
| 2020-11-12 | $25.00 | $25.36 | $23.88 | $24.80 | $24.80 | 23,872 |
| 2020-11-11 | $25.29 | $25.29 | $24.00 | $24.73 | $24.73 | 8,475 |
| 2020-11-10 | $24.15 | $25.39 | $24.06 | $24.66 | $24.66 | 15,751 |
| 2020-11-09 | $26.67 | $27.49 | $24.35 | $24.35 | $24.35 | 24,560 |
| 2020-11-06 | $28.20 | $28.20 | $25.46 | $25.70 | $25.70 | 43,256 |
| 2020-11-05 | $24.30 | $28.49 | $24.30 | $28.42 | $28.42 | 103,537 |
| 2020-11-04 | $24.64 | $24.64 | $23.98 | $24.13 | $24.13 | 28,269 |
| 2020-11-03 | $24.30 | $24.52 | $23.54 | $24.44 | $24.44 | 13,695 |
| 2020-11-02 | $23.47 | $24.51 | $23.12 | $23.99 | $23.99 | 37,230 |
| 2020-10-30 | $22.63 | $23.50 | $22.00 | $23.50 | $23.50 | 44,781 |
| 2020-10-29 | $20.43 | $23.91 | $20.43 | $23.19 | $23.19 | 104,377 |
| 2020-10-28 | $20.00 | $20.63 | $19.24 | $20.19 | $20.19 | 22,814 |
| 2020-10-27 | $19.22 | $19.90 | $19.22 | $19.77 | $19.77 | 13,817 |
| 2020-10-26 | $19.54 | $19.54 | $18.83 | $19.30 | $19.30 | 35,762 |
| 2020-10-23 | $18.77 | $19.49 | $18.46 | $19.40 | $19.40 | 41,886 |
| 2020-10-22 | $19.20 | $19.39 | $18.55 | $18.55 | $18.55 | 13,448 |
| 2020-10-21 | $20.26 | $20.26 | $18.59 | $18.84 | $18.84 | 35,833 |
| 2020-10-20 | $19.31 | $19.67 | $19.22 | $19.50 | $19.50 | 7,305 |
| 2020-10-19 | $20.11 | $20.11 | $19.10 | $19.26 | $19.26 | 8,516 |
| 2020-10-16 | $19.07 | $20.50 | $19.07 | $20.00 | $20.00 | 33,472 |
| 2020-10-15 | $19.30 | $19.34 | $18.65 | $18.92 | $18.92 | 6,628 |
| 2020-10-14 | $19.85 | $19.94 | $18.70 | $18.70 | $18.70 | 11,172 |
| 2020-10-13 | $19.22 | $20.15 | $18.56 | $19.95 | $19.95 | 39,080 |
| 2020-10-12 | $19.07 | $19.26 | $18.12 | $19.25 | $19.25 | 34,687 |
| 2020-10-09 | $19.61 | $19.68 | $19.06 | $19.15 | $19.15 | 11,931 |
| 2020-10-08 | $18.58 | $19.23 | $18.58 | $19.12 | $19.12 | 10,872 |
| 2020-10-07 | $18.51 | $19.29 | $18.51 | $18.69 | $18.69 | 22,885 |
| 2020-10-06 | $20.32 | $20.49 | $18.70 | $19.01 | $19.01 | 44,533 |
| 2020-10-05 | $20.49 | $20.49 | $19.63 | $19.76 | $19.76 | 10,169 |
| 2020-10-02 | $19.22 | $20.55 | $18.27 | $20.00 | $20.00 | 44,992 |
| 2020-10-01 | $20.50 | $20.60 | $19.19 | $19.50 | $19.50 | 26,606 |
| 2020-09-30 | $20.81 | $20.81 | $19.51 | $19.82 | $19.82 | 13,577 |
| 2020-09-29 | $20.13 | $20.74 | $19.55 | $20.60 | $20.60 | 13,358 |
| 2020-09-28 | $19.79 | $20.62 | $19.50 | $19.92 | $19.92 | 17,529 |
| 2020-09-25 | $18.96 | $19.79 | $18.74 | $19.19 | $19.19 | 8,274 |
| 2020-09-24 | $18.51 | $19.42 | $17.81 | $19.42 | $19.42 | 44,741 |
| 2020-09-23 | $19.90 | $20.50 | $18.50 | $18.71 | $18.71 | 39,954 |
| 2020-09-22 | $20.12 | $20.25 | $19.52 | $19.66 | $19.66 | 25,765 |
| 2020-09-21 | $20.11 | $20.83 | $18.77 | $19.62 | $19.62 | 33,754 |
| 2020-09-18 | $19.44 | $19.78 | $18.50 | $19.65 | $19.65 | 60,336 |
| 2020-09-17 | $18.72 | $18.72 | $17.65 | $17.71 | $17.71 | 25,581 |
| 2020-09-16 | $17.96 | $19.38 | $17.34 | $18.62 | $18.62 | 45,926 |
| 2020-09-15 | $17.30 | $17.90 | $16.80 | $17.61 | $17.61 | 38,866 |
| 2020-09-14 | $17.74 | $18.61 | $17.22 | $17.31 | $17.31 | 15,040 |
| 2020-09-11 | $18.63 | $18.75 | $16.84 | $17.68 | $17.68 | 60,665 |
| 2020-09-10 | $18.94 | $19.42 | $18.27 | $19.06 | $19.06 | 31,218 |
| 2020-09-09 | $20.87 | $20.87 | $19.10 | $19.10 | $19.10 | 24,301 |
| 2020-09-08 | $19.02 | $19.98 | $18.02 | $19.88 | $19.88 | 35,709 |
| 2020-09-04 | $20.04 | $20.61 | $17.38 | $19.98 | $19.98 | 51,567 |
| 2020-09-03 | $21.55 | $21.55 | $19.87 | $20.05 | $20.05 | 28,335 |
| 2020-09-02 | $21.28 | $21.93 | $20.95 | $21.70 | $21.70 | 31,648 |
| 2020-09-01 | $22.39 | $23.34 | $20.59 | $20.67 | $20.67 | 32,320 |
| 2020-08-31 | $20.00 | $20.78 | $19.40 | $20.35 | $20.35 | 17,349 |
| 2020-08-28 | $20.36 | $20.51 | $18.77 | $19.71 | $19.71 | 22,062 |
| 2020-08-27 | $20.91 | $21.99 | $20.10 | $20.16 | $20.16 | 14,083 |
| 2020-08-26 | $20.64 | $20.90 | $19.22 | $20.90 | $20.90 | 27,725 |
| 2020-08-25 | $19.49 | $21.65 | $19.10 | $20.58 | $20.58 | 32,789 |
| 2020-08-24 | $21.95 | $22.09 | $18.39 | $19.27 | $19.27 | 111,855 |
| 2020-08-21 | $23.87 | $24.39 | $21.46 | $21.73 | $21.73 | 68,667 |
| 2020-08-20 | $24.73 | $24.73 | $23.13 | $23.56 | $23.56 | 23,610 |
| 2020-08-19 | $24.16 | $24.82 | $23.77 | $24.82 | $24.82 | 13,113 |
| 2020-08-18 | $25.08 | $25.08 | $23.80 | $24.39 | $24.39 | 14,954 |
| 2020-08-17 | $24.41 | $25.08 | $24.41 | $24.83 | $24.83 | 17,147 |
| 2020-08-14 | $23.93 | $25.34 | $23.90 | $23.90 | $23.90 | 18,741 |
| 2020-08-13 | $24.36 | $25.12 | $24.04 | $24.45 | $24.45 | 13,457 |
| 2020-08-12 | $26.00 | $26.50 | $24.00 | $25.25 | $25.25 | 32,174 |
| 2020-08-11 | $24.43 | $26.00 | $23.75 | $25.95 | $25.95 | 41,044 |
| 2020-08-10 | $23.36 | $24.04 | $23.07 | $23.60 | $23.60 | 21,984 |
| 2020-08-07 | $24.47 | $24.84 | $22.90 | $23.38 | $23.38 | 40,710 |
| 2020-08-06 | $25.34 | $25.34 | $24.14 | $24.94 | $24.94 | 26,880 |
| 2020-08-05 | $25.02 | $25.89 | $24.00 | $25.25 | $25.25 | 31,281 |
| 2020-08-04 | $25.00 | $25.96 | $25.00 | $25.39 | $25.39 | 22,233 |
| 2020-08-03 | $26.55 | $26.80 | $25.35 | $25.35 | $25.35 | 20,370 |
| 2020-07-31 | $25.21 | $26.54 | $25.20 | $25.97 | $25.97 | 29,090 |
| 2020-07-30 | $27.00 | $28.79 | $25.54 | $25.56 | $25.56 | 60,573 |
| 2020-07-29 | $24.70 | $25.98 | $24.70 | $25.54 | $25.54 | 10,662 |
| 2020-07-28 | $23.12 | $25.30 | $22.99 | $24.58 | $24.58 | 23,370 |
| 2020-07-27 | $24.39 | $25.24 | $23.50 | $24.37 | $24.37 | 46,083 |
| 2020-07-24 | $26.35 | $26.59 | $25.00 | $25.45 | $25.45 | 20,120 |
| 2020-07-23 | $26.85 | $28.00 | $26.50 | $26.52 | $26.52 | 23,613 |
| 2020-07-22 | $26.34 | $26.99 | $26.03 | $26.75 | $26.75 | 12,036 |
| 2020-07-21 | $26.72 | $27.52 | $26.41 | $26.41 | $26.41 | 16,759 |
| 2020-07-20 | $26.00 | $27.46 | $26.00 | $26.75 | $26.75 | 19,020 |
| 2020-07-17 | $28.07 | $28.23 | $26.75 | $27.00 | $27.00 | 28,500 |
| 2020-07-16 | $28.00 | $28.50 | $26.62 | $28.24 | $28.24 | 25,500 |
| 2020-07-15 | $28.46 | $29.56 | $27.99 | $28.15 | $28.15 | 14,200 |
| 2020-07-14 | $27.04 | $28.28 | $26.50 | $27.77 | $27.77 | 19,500 |
| 2020-07-13 | $26.11 | $30.68 | $26.11 | $26.85 | $26.85 | 73,600 |
| 2020-07-10 | $25.87 | $27.39 | $24.42 | $26.18 | $26.18 | 48,000 |
| 2020-07-09 | $27.21 | $28.00 | $26.00 | $26.79 | $26.79 | 31,100 |
| 2020-07-08 | $25.96 | $28.00 | $25.96 | $27.87 | $27.87 | 19,700 |
| 2020-07-07 | $26.62 | $27.44 | $25.95 | $26.15 | $26.15 | 28,600 |
| 2020-07-06 | $29.00 | $29.00 | $26.00 | $26.59 | $26.59 | 54,100 |
| 2020-07-02 | $28.64 | $29.84 | $28.00 | $28.40 | $28.40 | 40,700 |
| 2020-07-01 | $28.96 | $29.50 | $28.50 | $28.94 | $28.94 | 29,900 |
| 2020-06-30 | $29.44 | $30.00 | $28.21 | $28.75 | $28.75 | 30,600 |
| 2020-06-29 | $29.42 | $30.94 | $28.18 | $29.39 | $29.39 | 52,400 |
| 2020-06-26 | $30.50 | $31.52 | $30.00 | $30.00 | $30.00 | 13,931 |
| 2020-06-25 | $30.89 | $31.98 | $30.02 | $31.11 | $31.11 | 44,373 |
| 2020-06-24 | $32.80 | $33.00 | $29.03 | $31.92 | $31.92 | 73,563 |
| 2020-06-23 | $32.26 | $33.89 | $31.00 | $32.17 | $32.17 | 53,284 |
| 2020-06-22 | $25.98 | $32.45 | $25.50 | $31.39 | $31.39 | 238,418 |
| 2020-06-19 | $26.90 | $27.42 | $24.99 | $25.69 | $25.69 | 146,286 |
| 2020-06-18 | $31.82 | $32.00 | $22.40 | $25.71 | $25.71 | 424,136 |
| 2020-06-17 | $31.67 | $32.38 | $30.89 | $31.35 | $31.35 | 37,754 |
| 2020-06-16 | $30.00 | $33.00 | $29.38 | $31.72 | $31.72 | 129,769 |
| 2020-06-15 | $26.00 | $29.37 | $25.37 | $29.37 | $29.37 | 92,139 |
| 2020-06-12 | $26.00 | $27.16 | $24.97 | $26.35 | $26.35 | 36,212 |
| 2020-06-11 | $25.01 | $27.21 | $25.01 | $25.58 | $25.58 | 69,959 |
| 2020-06-10 | $27.36 | $27.81 | $24.85 | $27.56 | $27.56 | 107,263 |
| 2020-06-09 | $27.50 | $28.41 | $26.55 | $27.75 | $27.75 | 66,414 |
| 2020-06-08 | $27.44 | $28.60 | $26.80 | $28.09 | $28.09 | 65,564 |
| 2020-06-05 | $26.01 | $26.99 | $25.81 | $26.29 | $26.29 | 55,749 |
| 2020-06-04 | $27.49 | $27.50 | $24.78 | $25.76 | $25.76 | 134,673 |
| 2020-06-03 | $25.00 | $27.50 | $24.34 | $26.39 | $26.39 | 67,588 |
| 2020-06-02 | $25.01 | $25.32 | $23.58 | $24.98 | $24.98 | 42,448 |
| 2020-06-01 | $23.55 | $26.10 | $23.40 | $25.25 | $25.25 | 94,173 |
| 2020-05-29 | $22.87 | $23.49 | $22.26 | $23.37 | $23.37 | 40,271 |
| 2020-05-28 | $23.55 | $24.33 | $22.80 | $23.26 | $23.26 | 37,347 |
| 2020-05-27 | $24.10 | $25.32 | $22.75 | $23.74 | $23.74 | 92,196 |
| 2020-05-26 | $19.81 | $23.90 | $19.81 | $23.41 | $23.41 | 162,940 |
| 2020-05-22 | $20.20 | $20.36 | $18.88 | $19.58 | $19.58 | 69,582 |
| 2020-05-21 | $20.46 | $20.67 | $19.59 | $20.27 | $20.27 | 31,278 |
| 2020-05-20 | $21.28 | $21.79 | $20.23 | $20.85 | $20.85 | 73,141 |
| 2020-05-19 | $22.48 | $23.69 | $18.26 | $20.65 | $20.65 | 249,642 |
| 2020-05-18 | $20.60 | $24.92 | $20.60 | $22.20 | $22.20 | 152,297 |
| 2020-05-15 | $16.98 | $20.49 | $16.95 | $19.80 | $19.80 | 188,993 |
| 2020-05-14 | $14.22 | $16.00 | $14.22 | $16.00 | $16.00 | 79,763 |
| 2020-05-13 | $13.98 | $15.25 | $13.37 | $14.21 | $14.21 | 163,659 |
| 2020-05-12 | $13.70 | $13.87 | $13.46 | $13.50 | $13.50 | 16,549 |
| 2020-05-11 | $13.70 | $13.70 | $13.31 | $13.70 | $13.70 | 20,948 |
| 2020-05-08 | $13.35 | $13.70 | $12.71 | $13.60 | $13.60 | 26,985 |
| 2020-05-07 | $13.20 | $13.44 | $12.06 | $12.92 | $12.92 | 63,752 |
| 2020-05-06 | $13.65 | $13.65 | $12.88 | $13.09 | $13.09 | 23,740 |
| 2020-05-05 | $13.87 | $13.87 | $13.24 | $13.30 | $13.30 | 25,620 |
| 2020-05-04 | $13.63 | $13.96 | $13.40 | $13.71 | $13.71 | 38,882 |
| 2020-05-01 | $14.00 | $14.97 | $13.40 | $13.49 | $13.49 | 104,142 |
| 2020-04-30 | $14.19 | $14.63 | $13.62 | $13.77 | $13.77 | 29,609 |
| 2020-04-29 | $13.90 | $14.55 | $13.60 | $14.00 | $14.00 | 63,762 |
| 2020-04-28 | $13.60 | $13.90 | $13.25 | $13.48 | $13.48 | 26,906 |
| 2020-04-27 | $13.10 | $13.51 | $13.06 | $13.06 | $13.06 | 32,284 |
| 2020-04-24 | $13.25 | $13.25 | $12.90 | $13.07 | $13.07 | 13,926 |
| 2020-04-23 | $13.13 | $13.45 | $12.49 | $13.23 | $13.23 | 24,390 |
| 2020-04-22 | $13.20 | $13.24 | $12.51 | $12.71 | $12.71 | 17,260 |
| 2020-04-21 | $12.55 | $13.25 | $11.92 | $12.80 | $12.80 | 32,320 |
| 2020-04-20 | $13.60 | $13.63 | $13.14 | $13.31 | $13.31 | 22,679 |
| 2020-04-17 | $12.56 | $14.41 | $12.47 | $13.61 | $13.61 | 61,572 |
| 2020-04-16 | $12.93 | $13.60 | $12.93 | $13.13 | $13.13 | 46,666 |
| 2020-04-15 | $13.13 | $13.25 | $12.70 | $13.19 | $13.19 | 21,479 |
| 2020-04-14 | $12.92 | $13.42 | $12.38 | $13.29 | $13.29 | 62,645 |
| 2020-04-13 | $12.73 | $12.75 | $12.14 | $12.45 | $12.45 | 24,449 |
| 2020-04-09 | $13.28 | $13.77 | $12.29 | $12.52 | $12.52 | 36,118 |
| 2020-04-08 | $11.11 | $13.82 | $11.11 | $13.29 | $13.29 | 106,334 |
| 2020-04-07 | $10.75 | $11.34 | $10.75 | $11.11 | $11.11 | 19,835 |
| 2020-04-06 | $10.74 | $10.74 | $9.81 | $10.63 | $10.63 | 56,664 |
| 2020-04-03 | $9.79 | $10.29 | $9.65 | $10.20 | $10.20 | 9,641 |
| 2020-04-02 | $9.33 | $10.25 | $9.30 | $9.67 | $9.67 | 16,807 |
| 2020-04-01 | $10.00 | $10.41 | $9.26 | $9.67 | $9.67 | 18,052 |
| 2020-03-31 | $10.35 | $10.69 | $10.15 | $10.43 | $10.43 | 12,951 |
| 2020-03-30 | $10.69 | $11.04 | $10.53 | $10.70 | $10.70 | 13,158 |
| 2020-03-27 | $9.91 | $10.48 | $9.80 | $10.30 | $10.30 | 30,656 |
| 2020-03-26 | $11.60 | $11.60 | $10.23 | $10.49 | $10.49 | 24,201 |
| 2020-03-25 | $9.90 | $11.37 | $9.90 | $10.66 | $10.66 | 42,212 |
| 2020-03-24 | $9.30 | $10.30 | $9.03 | $9.98 | $9.98 | 37,920 |
| 2020-03-23 | $8.35 | $8.89 | $8.35 | $8.83 | $8.83 | 31,518 |
| 2020-03-20 | $7.82 | $9.49 | $7.82 | $8.28 | $8.28 | 99,998 |
| 2020-03-19 | $7.43 | $7.96 | $7.13 | $7.50 | $7.50 | 23,116 |
| 2020-03-18 | $7.86 | $8.05 | $6.95 | $7.06 | $7.06 | 31,996 |
| 2020-03-17 | $7.74 | $8.87 | $7.60 | $8.58 | $8.58 | 46,308 |
| 2020-03-16 | $9.20 | $9.20 | $8.01 | $8.10 | $8.10 | 48,101 |
| 2020-03-13 | $9.94 | $10.83 | $9.30 | $9.67 | $9.67 | 20,945 |
| 2020-03-12 | $8.72 | $9.35 | $8.37 | $9.05 | $9.05 | 48,502 |
| 2020-03-11 | $10.65 | $10.70 | $9.07 | $9.22 | $9.22 | 40,030 |
| 2020-03-10 | $10.25 | $11.24 | $10.25 | $10.64 | $10.64 | 14,791 |
| 2020-03-09 | $11.59 | $11.59 | $10.04 | $10.32 | $10.32 | 52,502 |
| 2020-03-06 | $13.00 | $13.00 | $11.40 | $11.97 | $11.97 | 40,449 |
| 2020-03-05 | $13.40 | $13.40 | $12.85 | $13.00 | $13.00 | 13,690 |
| 2020-03-04 | $13.21 | $13.50 | $13.06 | $13.39 | $13.39 | 19,364 |
| 2020-03-03 | $12.64 | $13.72 | $12.64 | $13.02 | $13.02 | 40,732 |
| 2020-03-02 | $12.50 | $12.97 | $12.02 | $12.65 | $12.65 | 40,748 |
| 2020-02-28 | $13.05 | $13.47 | $11.76 | $12.35 | $12.35 | 44,563 |
| 2020-02-27 | $13.81 | $13.94 | $11.98 | $13.25 | $13.25 | 78,003 |
| 2020-02-26 | $15.60 | $15.60 | $13.73 | $14.11 | $14.11 | 63,299 |
| 2020-02-25 | $13.74 | $15.55 | $13.74 | $15.21 | $15.21 | 81,406 |
| 2020-02-24 | $13.00 | $13.87 | $12.62 | $13.74 | $13.74 | 32,461 |
| 2020-02-21 | $13.59 | $14.18 | $12.77 | $13.62 | $13.62 | 92,915 |
| 2020-02-20 | $12.30 | $13.15 | $12.14 | $12.72 | $12.72 | 39,351 |
| 2020-02-19 | $12.79 | $12.79 | $12.14 | $12.33 | $12.33 | 39,212 |
| 2020-02-18 | $13.52 | $13.65 | $12.78 | $12.79 | $12.79 | 43,597 |
| 2020-02-14 | $11.50 | $13.34 | $11.23 | $12.72 | $12.72 | 87,355 |
| 2020-02-13 | $11.39 | $11.72 | $11.06 | $11.49 | $11.49 | 33,423 |
| 2020-02-12 | $11.27 | $12.54 | $11.15 | $11.24 | $11.24 | 185,345 |
| 2020-02-11 | $9.75 | $11.53 | $9.41 | $10.95 | $10.95 | 120,112 |
| 2020-02-10 | $9.25 | $10.23 | $9.25 | $9.57 | $9.57 | 74,675 |
| 2020-02-07 | $9.20 | $9.44 | $9.15 | $9.23 | $9.23 | 11,891 |
| 2020-02-06 | $9.45 | $9.89 | $9.10 | $9.30 | $9.30 | 61,290 |
| 2020-02-05 | $8.57 | $8.80 | $8.57 | $8.75 | $8.75 | 8,632 |
| 2020-02-04 | $8.48 | $8.79 | $8.48 | $8.61 | $8.61 | 12,527 |
| 2020-02-03 | $8.40 | $8.73 | $8.40 | $8.45 | $8.45 | 12,098 |
| 2020-01-31 | $8.40 | $8.72 | $8.29 | $8.46 | $8.46 | 15,285 |
| 2020-01-30 | $8.75 | $8.75 | $8.37 | $8.41 | $8.41 | 8,634 |
| 2020-01-29 | $8.75 | $8.93 | $8.60 | $8.77 | $8.77 | 17,056 |
| 2020-01-28 | $8.22 | $8.90 | $8.20 | $8.77 | $8.77 | 25,459 |
| 2020-01-27 | $8.25 | $8.63 | $8.25 | $8.33 | $8.33 | 7,498 |
| 2020-01-24 | $8.66 | $8.80 | $8.32 | $8.35 | $8.35 | 17,185 |
| 2020-01-23 | $8.29 | $8.78 | $8.29 | $8.55 | $8.55 | 14,354 |
| 2020-01-22 | $8.54 | $8.80 | $8.43 | $8.56 | $8.56 | 8,278 |
| 2020-01-21 | $8.90 | $8.90 | $8.50 | $8.54 | $8.54 | 16,421 |
| 2020-01-17 | $8.74 | $9.19 | $8.40 | $8.89 | $8.89 | 39,741 |
| 2020-01-16 | $8.45 | $8.97 | $8.45 | $8.60 | $8.60 | 18,935 |
| 2020-01-15 | $8.57 | $8.81 | $8.50 | $8.81 | $8.81 | 10,435 |
| 2020-01-14 | $8.40 | $8.56 | $8.28 | $8.46 | $8.46 | 16,764 |
| 2020-01-13 | $8.35 | $8.50 | $8.21 | $8.48 | $8.48 | 11,021 |
| 2020-01-10 | $8.61 | $8.64 | $8.07 | $8.26 | $8.26 | 37,626 |
| 2020-01-09 | $8.74 | $8.80 | $8.65 | $8.72 | $8.72 | 5,453 |
| 2020-01-08 | $8.78 | $8.78 | $8.61 | $8.74 | $8.74 | 8,823 |
| 2020-01-07 | $8.63 | $8.76 | $8.59 | $8.72 | $8.72 | 11,490 |
| 2020-01-06 | $9.12 | $9.12 | $8.68 | $8.71 | $8.71 | 8,526 |
| 2020-01-03 | $8.75 | $9.00 | $8.72 | $9.00 | $9.00 | 9,739 |
| 2020-01-02 | $9.07 | $9.29 | $8.90 | $8.99 | $8.99 | 7,274 |
| 2019-12-31 | $8.90 | $9.32 | $8.87 | $9.00 | $9.00 | 23,210 |
| 2019-12-30 | $9.17 | $9.17 | $8.83 | $8.89 | $8.89 | 11,551 |
| 2019-12-27 | $9.23 | $9.26 | $8.73 | $8.81 | $8.81 | 15,506 |
| 2019-12-26 | $9.11 | $9.35 | $8.85 | $9.05 | $9.05 | 19,761 |
| 2019-12-24 | $9.20 | $9.25 | $8.99 | $9.16 | $9.16 | 5,260 |
| 2019-12-23 | $8.95 | $9.15 | $8.91 | $9.15 | $9.15 | 4,846 |
| 2019-12-20 | $9.09 | $9.09 | $8.65 | $8.86 | $8.86 | 16,824 |
| 2019-12-19 | $9.10 | $9.10 | $8.89 | $9.00 | $9.00 | 3,515 |
| 2019-12-18 | $8.94 | $9.08 | $8.87 | $9.08 | $9.08 | 5,295 |
| 2019-12-17 | $9.13 | $9.13 | $8.84 | $8.92 | $8.92 | 18,750 |
| 2019-12-16 | $9.03 | $9.29 | $8.93 | $9.00 | $9.00 | 27,373 |
| 2019-12-13 | $9.42 | $9.44 | $8.86 | $9.32 | $9.32 | 12,177 |
| 2019-12-12 | $9.10 | $9.44 | $9.00 | $9.08 | $9.08 | 28,442 |
| 2019-12-11 | $9.53 | $9.87 | $9.15 | $9.30 | $9.30 | 24,044 |
| 2019-12-10 | $9.63 | $9.89 | $9.35 | $9.54 | $9.54 | 29,313 |
| 2019-12-09 | $9.08 | $9.83 | $9.08 | $9.68 | $9.68 | 45,504 |
| 2019-12-06 | $9.01 | $9.82 | $9.01 | $9.38 | $9.38 | 37,994 |
| 2019-12-05 | $9.18 | $9.49 | $8.70 | $9.18 | $9.18 | 25,162 |
| 2019-12-04 | $9.35 | $9.69 | $8.87 | $8.87 | $8.87 | 16,969 |
| 2019-12-03 | $9.40 | $9.44 | $8.69 | $9.26 | $9.26 | 20,459 |
| 2019-12-02 | $9.83 | $9.90 | $9.20 | $9.41 | $9.41 | 31,914 |
| 2019-11-29 | $9.60 | $9.71 | $9.37 | $9.52 | $9.52 | 24,445 |
| 2019-11-27 | $10.46 | $10.46 | $9.55 | $9.60 | $9.60 | 42,060 |
| 2019-11-26 | $9.20 | $10.45 | $8.90 | $10.06 | $10.06 | 131,462 |
| 2019-11-25 | $7.91 | $8.48 | $7.80 | $8.36 | $8.36 | 22,088 |
| 2019-11-22 | $8.03 | $8.37 | $7.76 | $8.37 | $8.37 | 10,456 |
| 2019-11-21 | $7.62 | $8.06 | $7.58 | $8.05 | $8.05 | 14,382 |
| 2019-11-20 | $8.14 | $8.24 | $7.62 | $8.08 | $8.08 | 22,877 |
| 2019-11-19 | $8.51 | $8.51 | $8.06 | $8.19 | $8.19 | 10,646 |
| 2019-11-18 | $8.34 | $8.74 | $8.26 | $8.48 | $8.48 | 14,119 |
| 2019-11-15 | $8.55 | $8.60 | $8.02 | $8.49 | $8.49 | 23,922 |
| 2019-11-14 | $9.00 | $9.20 | $8.39 | $8.42 | $8.42 | 11,498 |
| 2019-11-13 | $8.64 | $8.94 | $8.13 | $8.79 | $8.79 | 19,189 |
| 2019-11-12 | $8.92 | $9.37 | $8.69 | $8.75 | $8.75 | 23,357 |
| 2019-11-11 | $9.25 | $9.45 | $8.85 | $9.31 | $9.31 | 14,416 |
| 2019-11-08 | $8.51 | $9.57 | $8.25 | $9.24 | $9.24 | 47,590 |
| 2019-11-07 | $8.24 | $8.72 | $7.96 | $8.66 | $8.66 | 24,235 |
| 2019-11-06 | $7.99 | $8.27 | $7.99 | $8.15 | $8.15 | 14,423 |
| 2019-11-05 | $8.17 | $8.39 | $7.90 | $7.90 | $7.90 | 10,311 |
| 2019-11-04 | $8.06 | $8.37 | $7.96 | $8.12 | $8.12 | 8,557 |
| 2019-11-01 | $8.08 | $8.34 | $8.08 | $8.32 | $8.32 | 1,272 |
| 2019-10-31 | $8.46 | $8.46 | $7.88 | $8.19 | $8.19 | 12,834 |
| 2019-10-30 | $8.18 | $8.44 | $7.96 | $8.28 | $8.28 | 8,321 |
| 2019-10-29 | $8.53 | $8.59 | $8.05 | $8.15 | $8.15 | 11,554 |
| 2019-10-28 | $8.45 | $8.45 | $8.15 | $8.30 | $8.30 | 1,675 |
| 2019-10-25 | $8.30 | $8.32 | $8.06 | $8.06 | $8.06 | 2,191 |
| 2019-10-24 | $8.17 | $8.37 | $8.11 | $8.29 | $8.29 | 4,447 |
| 2019-10-23 | $8.22 | $8.60 | $8.11 | $8.21 | $8.21 | 17,954 |
| 2019-10-22 | $7.99 | $8.15 | $7.75 | $7.99 | $7.99 | 19,534 |
| 2019-10-21 | $8.42 | $8.43 | $7.71 | $8.12 | $8.12 | 21,274 |
| 2019-10-18 | $8.50 | $8.62 | $8.19 | $8.50 | $8.50 | 13,155 |
| 2019-10-17 | $8.42 | $8.64 | $8.30 | $8.51 | $8.51 | 11,968 |
| 2019-10-16 | $8.55 | $8.65 | $8.19 | $8.56 | $8.56 | 29,030 |
| 2019-10-15 | $8.50 | $8.75 | $8.32 | $8.55 | $8.55 | 11,037 |
| 2019-10-14 | $8.59 | $8.72 | $8.36 | $8.40 | $8.40 | 5,550 |
| 2019-10-11 | $8.88 | $8.88 | $8.39 | $8.63 | $8.63 | 24,946 |
| 2019-10-10 | $9.35 | $9.42 | $8.86 | $8.86 | $8.86 | 12,650 |
| 2019-10-09 | $9.61 | $9.66 | $8.77 | $9.21 | $9.21 | 35,539 |
| 2019-10-08 | $9.75 | $9.75 | $9.50 | $9.69 | $9.69 | 8,557 |
| 2019-10-07 | $9.70 | $9.92 | $9.70 | $9.82 | $9.82 | 9,569 |
| 2019-10-04 | $9.72 | $9.95 | $9.65 | $9.65 | $9.65 | 9,545 |
| 2019-10-03 | $9.83 | $9.87 | $9.74 | $9.79 | $9.79 | 3,441 |
| 2019-10-02 | $10.07 | $10.07 | $9.64 | $9.93 | $9.93 | 18,139 |
| 2019-10-01 | $10.00 | $10.28 | $9.94 | $10.09 | $10.09 | 9,023 |
| 2019-09-30 | $10.15 | $10.29 | $10.07 | $10.14 | $10.14 | 11,404 |
| 2019-09-27 | $10.30 | $10.35 | $9.89 | $10.15 | $10.15 | 19,088 |
| 2019-09-26 | $9.98 | $10.29 | $9.85 | $10.21 | $10.21 | 12,778 |
| 2019-09-25 | $9.93 | $10.08 | $9.89 | $10.08 | $10.08 | 9,311 |
| 2019-09-24 | $10.00 | $10.40 | $9.85 | $9.85 | $9.85 | 21,766 |
| 2019-09-23 | $10.10 | $10.43 | $10.00 | $10.23 | $10.23 | 36,796 |
| 2019-09-20 | $9.84 | $10.05 | $9.80 | $9.99 | $9.99 | 29,047 |
| 2019-09-19 | $10.10 | $10.43 | $9.70 | $9.78 | $9.78 | 56,115 |
| 2019-09-18 | $9.75 | $10.47 | $9.70 | $10.07 | $10.07 | 42,075 |
| 2019-09-17 | $9.88 | $9.95 | $9.76 | $9.84 | $9.84 | 13,644 |
| 2019-09-16 | $10.14 | $10.15 | $9.65 | $9.95 | $9.95 | 19,972 |
| 2019-09-13 | $10.03 | $10.27 | $9.60 | $10.00 | $10.00 | 64,967 |
| 2019-09-12 | $10.13 | $10.16 | $9.57 | $9.90 | $9.90 | 26,527 |
| 2019-09-11 | $9.28 | $10.05 | $9.28 | $10.02 | $10.02 | 26,055 |
| 2019-09-10 | $10.23 | $10.25 | $9.41 | $9.48 | $9.48 | 64,565 |
| 2019-09-09 | $9.75 | $10.24 | $9.61 | $10.09 | $10.09 | 51,744 |
| 2019-09-06 | $9.57 | $9.71 | $9.35 | $9.56 | $9.56 | 15,543 |
| 2019-09-05 | $9.89 | $9.89 | $9.65 | $9.65 | $9.65 | 1,997 |
| 2019-09-04 | $9.48 | $9.89 | $9.46 | $9.81 | $9.81 | 5,940 |
| 2019-09-03 | $9.73 | $9.73 | $9.45 | $9.69 | $9.69 | 6,429 |
| 2019-08-30 | $9.64 | $9.90 | $9.50 | $9.79 | $9.79 | 17,319 |
| 2019-08-29 | $10.01 | $10.21 | $9.81 | $9.90 | $9.90 | 6,478 |
| 2019-08-28 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 1,578 |
| 2019-08-27 | $9.84 | $10.04 | $9.39 | $9.70 | $9.70 | 35,737 |
| 2019-08-26 | $9.78 | $10.07 | $9.28 | $9.90 | $9.90 | 32,375 |
| 2019-08-23 | $10.14 | $10.27 | $9.62 | $9.85 | $9.85 | 17,931 |
| 2019-08-22 | $10.87 | $10.95 | $10.30 | $10.39 | $10.39 | 18,635 |
| 2019-08-21 | $10.58 | $11.20 | $10.58 | $10.78 | $10.78 | 64,014 |
| 2019-08-20 | $10.10 | $10.48 | $9.31 | $10.47 | $10.47 | 84,890 |
| 2019-08-19 | $9.80 | $10.48 | $9.21 | $10.10 | $10.10 | 76,442 |
| 2019-08-16 | $9.55 | $9.89 | $9.31 | $9.65 | $9.65 | 45,241 |
| 2019-08-15 | $9.41 | $9.58 | $9.15 | $9.54 | $9.54 | 18,680 |
| 2019-08-14 | $9.35 | $9.46 | $8.86 | $9.09 | $9.09 | 19,235 |
| 2019-08-13 | $9.50 | $9.64 | $9.41 | $9.44 | $9.44 | 35,860 |
| 2019-08-12 | $9.50 | $9.50 | $9.22 | $9.50 | $9.50 | 12,766 |
| 2019-08-09 | $9.81 | $9.86 | $9.34 | $9.66 | $9.66 | 14,824 |
| 2019-08-08 | $9.28 | $10.10 | $9.16 | $9.55 | $9.55 | 90,832 |
| 2019-08-07 | $9.03 | $9.20 | $8.74 | $9.05 | $9.05 | 6,151 |
| 2019-08-06 | $9.09 | $9.39 | $8.88 | $9.03 | $9.03 | 23,089 |
| 2019-08-05 | $9.29 | $9.35 | $8.24 | $8.78 | $8.78 | 8,773 |
| 2019-08-02 | $9.39 | $9.44 | $9.15 | $9.30 | $9.30 | 10,317 |
| 2019-08-01 | $9.39 | $9.50 | $9.21 | $9.30 | $9.30 | 35,505 |
| 2019-07-31 | $8.32 | $9.45 | $8.31 | $9.01 | $9.01 | 30,080 |
| 2019-07-30 | $9.08 | $10.16 | $7.72 | $8.43 | $8.43 | 156,547 |
| 2019-07-29 | $9.40 | $9.75 | $9.05 | $9.16 | $9.16 | 21,863 |
| 2019-07-26 | $9.38 | $9.59 | $9.25 | $9.27 | $9.27 | 10,570 |
| 2019-07-25 | $9.51 | $9.75 | $9.05 | $9.47 | $9.47 | 22,562 |
| 2019-07-24 | $9.15 | $9.75 | $9.15 | $9.55 | $9.55 | 24,197 |
| 2019-07-23 | $9.50 | $9.75 | $9.09 | $9.41 | $9.41 | 64,091 |
| 2019-07-22 | $8.87 | $9.65 | $8.78 | $9.43 | $9.43 | 65,170 |
| 2019-07-19 | $8.82 | $9.15 | $8.30 | $8.75 | $8.75 | 48,582 |
| 2019-07-18 | $8.44 | $8.79 | $8.10 | $8.74 | $8.74 | 70,550 |
| 2019-07-17 | $7.75 | $8.44 | $7.52 | $8.31 | $8.31 | 83,459 |
| 2019-07-16 | $6.82 | $7.69 | $6.76 | $7.67 | $7.67 | 54,218 |
| 2019-07-15 | $6.00 | $6.95 | $6.00 | $6.64 | $6.64 | 16,203 |
| 2019-07-12 | $6.00 | $6.00 | $5.90 | $5.90 | $5.90 | 1,097 |
| 2019-07-11 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 837 |
| 2019-07-10 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 12 |
| 2019-07-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 111 |
| 2019-07-08 | $5.74 | $5.95 | $5.74 | $5.80 | $5.80 | 528 |
| 2019-07-05 | $5.92 | $5.94 | $5.92 | $5.94 | $5.94 | 1,848 |
| 2019-07-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1 |
| 2019-07-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,000 |
| 2019-07-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 769 |
| 2019-06-28 | $5.79 | $5.98 | $5.77 | $5.80 | $5.80 | 10,305 |
| 2019-06-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-06-26 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 3,023 |
| 2019-06-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 500 |
| 2019-06-24 | $5.72 | $5.95 | $5.72 | $5.80 | $5.80 | 12,982 |
| 2019-06-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 132 |
| 2019-06-20 | $5.73 | $5.74 | $5.71 | $5.71 | $5.71 | 1,105 |
| 2019-06-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 150 |
| 2019-06-18 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 332 |
| 2019-06-17 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 1,511 |
| 2019-06-14 | $5.85 | $5.85 | $5.75 | $5.75 | $5.75 | 717 |
| 2019-06-13 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 3,673 |
| 2019-06-12 | $5.98 | $5.98 | $5.80 | $5.80 | $5.80 | 2,572 |
| 2019-06-11 | $6.00 | $6.00 | $5.77 | $5.92 | $5.92 | 2,131 |
| 2019-06-10 | $5.74 | $6.00 | $5.51 | $5.88 | $5.88 | 11,117 |
| 2019-06-07 | $5.76 | $5.97 | $5.75 | $5.86 | $5.86 | 2,882 |
| 2019-06-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 159 |
| 2019-06-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 100 |
| 2019-06-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 407 |
| 2019-06-03 | $5.98 | $6.00 | $5.81 | $5.90 | $5.90 | 12,020 |
| 2019-05-31 | $5.92 | $5.99 | $5.92 | $5.99 | $5.99 | 4,589 |
| 2019-05-30 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 514 |
| 2019-05-29 | $5.74 | $6.01 | $5.74 | $6.01 | $6.01 | 839 |
| 2019-05-28 | $6.10 | $6.12 | $5.80 | $5.87 | $5.87 | 11,518 |
| 2019-05-24 | $5.85 | $6.06 | $5.85 | $6.05 | $6.05 | 3,354 |
| 2019-05-23 | $5.87 | $6.15 | $5.85 | $5.85 | $5.85 | 4,604 |
| 2019-05-22 | $5.89 | $5.97 | $5.89 | $5.90 | $5.90 | 862 |
| 2019-05-21 | $6.01 | $6.20 | $5.90 | $6.00 | $6.00 | 3,847 |
| 2019-05-20 | $5.91 | $6.06 | $5.91 | $6.06 | $6.06 | 1,154 |
| 2019-05-17 | $5.90 | $6.15 | $5.86 | $5.86 | $5.86 | 2,219 |
| 2019-05-16 | $6.15 | $6.15 | $6.00 | $6.06 | $6.06 | 5,380 |
| 2019-05-15 | $5.88 | $6.30 | $5.88 | $6.10 | $6.10 | 8,605 |
| 2019-05-14 | $5.98 | $6.02 | $5.98 | $6.02 | $6.02 | 589 |
| 2019-05-13 | $6.14 | $6.14 | $5.82 | $5.82 | $5.82 | 5,202 |
| 2019-05-10 | $6.04 | $6.05 | $5.93 | $5.96 | $5.96 | 5,361 |
| 2019-05-09 | $6.05 | $6.22 | $6.05 | $6.06 | $6.06 | 7,175 |
| 2019-05-08 | $6.05 | $6.06 | $5.90 | $6.06 | $6.06 | 2,441 |
| 2019-05-07 | $6.06 | $6.06 | $5.95 | $6.03 | $6.03 | 903 |
| 2019-05-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 204 |
| 2019-05-03 | $6.06 | $6.06 | $6.04 | $6.06 | $6.06 | 2,693 |
| 2019-05-02 | $6.05 | $6.06 | $6.00 | $6.00 | $6.00 | 1,117 |
| 2019-05-01 | $6.05 | $6.06 | $6.04 | $6.04 | $6.04 | 1,252 |
| 2019-04-30 | $6.06 | $6.18 | $6.00 | $6.02 | $6.02 | 8,748 |
| 2019-04-29 | $6.06 | $6.09 | $6.06 | $6.09 | $6.09 | 271 |
| 2019-04-26 | $5.95 | $6.18 | $5.95 | $6.18 | $6.18 | 1,408 |
| 2019-04-25 | $6.10 | $6.25 | $5.93 | $6.01 | $6.01 | 8,687 |
| 2019-04-24 | $5.92 | $6.10 | $5.90 | $6.08 | $6.08 | 7,049 |
| 2019-04-23 | $5.83 | $6.20 | $5.74 | $6.04 | $6.04 | 7,701 |
| 2019-04-22 | $5.82 | $5.88 | $5.71 | $5.80 | $5.80 | 13,363 |
| 2019-04-18 | $5.83 | $5.86 | $5.80 | $5.80 | $5.80 | 7,091 |
| 2019-04-17 | $5.87 | $5.92 | $5.85 | $5.85 | $5.85 | 4,927 |
| 2019-04-16 | $5.95 | $6.07 | $5.89 | $5.95 | $5.95 | 2,486 |
| 2019-04-15 | $6.04 | $6.11 | $5.95 | $5.95 | $5.95 | 4,098 |
| 2019-04-12 | $5.85 | $5.91 | $5.83 | $5.91 | $5.91 | 3,317 |
| 2019-04-11 | $5.93 | $6.18 | $5.85 | $5.85 | $5.85 | 2,196 |
| 2019-04-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 387 |
| 2019-04-09 | $6.10 | $6.10 | $5.90 | $5.91 | $5.91 | 4,175 |
| 2019-04-08 | $5.92 | $6.08 | $5.82 | $6.08 | $6.08 | 7,904 |
| 2019-04-05 | $5.92 | $6.17 | $5.81 | $5.82 | $5.82 | 10,780 |
| 2019-04-04 | $5.91 | $6.20 | $5.91 | $5.91 | $5.91 | 10,018 |
| 2019-04-03 | $5.95 | $6.17 | $5.81 | $5.93 | $5.93 | 14,714 |
| 2019-04-02 | $5.87 | $6.39 | $5.75 | $6.03 | $6.03 | 33,093 |
| 2019-04-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 196 |
| 2019-03-29 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 556 |
| 2019-03-28 | $6.01 | $6.01 | $5.91 | $5.91 | $5.91 | 1,388 |
| 2019-03-27 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 811 |
| 2019-03-26 | $5.95 | $6.33 | $5.93 | $6.01 | $6.01 | 8,047 |
| 2019-03-25 | $5.92 | $6.13 | $5.83 | $6.04 | $6.04 | 13,165 |
| 2019-03-22 | $5.99 | $6.23 | $5.93 | $6.02 | $6.02 | 8,094 |
| 2019-03-21 | $5.85 | $6.00 | $5.85 | $5.99 | $5.99 | 3,279 |
| 2019-03-20 | $6.05 | $6.23 | $5.89 | $6.00 | $6.00 | 7,921 |
| 2019-03-19 | $5.95 | $6.28 | $5.95 | $6.05 | $6.05 | 8,097 |
| 2019-03-18 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 140 |
| 2019-03-15 | $5.99 | $6.30 | $5.92 | $5.96 | $5.96 | 7,753 |
| 2019-03-14 | $6.40 | $6.40 | $5.95 | $6.17 | $6.17 | 7,189 |
| 2019-03-13 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 501 |
| 2019-03-12 | $6.01 | $6.16 | $6.01 | $6.13 | $6.13 | 706 |
| 2019-03-11 | $5.93 | $6.27 | $5.93 | $6.09 | $6.09 | 2,111 |
| 2019-03-08 | $6.07 | $6.20 | $5.92 | $6.02 | $6.02 | 3,161 |
| 2019-03-07 | $6.25 | $6.26 | $6.01 | $6.10 | $6.10 | 5,179 |
| 2019-03-06 | $5.95 | $6.20 | $5.95 | $6.19 | $6.19 | 3,160 |
| 2019-03-05 | $5.91 | $6.27 | $5.89 | $5.90 | $5.90 | 6,933 |
| 2019-03-04 | $5.89 | $6.30 | $5.89 | $6.07 | $6.07 | 11,620 |
| 2019-03-01 | $5.86 | $6.12 | $5.86 | $5.99 | $5.99 | 5,951 |
| 2019-02-28 | $5.84 | $6.10 | $5.84 | $6.10 | $6.10 | 4,963 |
| 2019-02-27 | $5.95 | $6.24 | $5.95 | $6.00 | $6.00 | 2,736 |
| 2019-02-26 | $6.14 | $6.33 | $5.77 | $6.04 | $6.04 | 7,370 |
| 2019-02-25 | $5.75 | $5.75 | $5.59 | $5.70 | $5.70 | 6,158 |
| 2019-02-22 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 9 |
| 2019-02-21 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 16 |
| 2019-02-20 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 354 |
| 2019-02-19 | $5.67 | $5.87 | $5.67 | $5.87 | $5.87 | 603 |
| 2019-02-15 | $5.89 | $5.89 | $5.72 | $5.72 | $5.72 | 3,256 |
| 2019-02-14 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 272 |
| 2019-02-13 | $6.01 | $6.15 | $5.92 | $5.99 | $5.99 | 2,651 |
| 2019-02-12 | $5.86 | $5.97 | $5.86 | $5.91 | $5.91 | 11,141 |
| 2019-02-11 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,476 |
| 2019-02-08 | $5.72 | $5.98 | $5.72 | $5.89 | $5.89 | 5,096 |
| 2019-02-07 | $5.91 | $6.25 | $5.85 | $5.85 | $5.85 | 16,600 |
| 2019-02-06 | $5.42 | $5.60 | $5.42 | $5.57 | $5.57 | 9,039 |
| 2019-02-05 | $5.42 | $5.44 | $5.42 | $5.44 | $5.44 | 6,446 |
| 2019-02-04 | $5.49 | $5.49 | $5.47 | $5.47 | $5.47 | 1,967 |
| 2019-02-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 208 |
| 2019-01-31 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 21 |
| 2019-01-30 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 2,138 |
| 2019-01-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,006 |
| 2019-01-28 | $5.19 | $5.21 | $5.16 | $5.21 | $5.21 | 1,460 |
| 2019-01-25 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 12 |
| 2019-01-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 325 |
| 2019-01-23 | $5.29 | $5.29 | $5.16 | $5.23 | $5.23 | 556 |
| 2019-01-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 799 |
| 2019-01-18 | $5.23 | $5.23 | $5.13 | $5.21 | $5.21 | 1,639 |
| 2019-01-17 | $5.46 | $5.46 | $5.35 | $5.35 | $5.35 | 220 |
| 2019-01-16 | $5.12 | $5.20 | $5.10 | $5.15 | $5.15 | 3,014 |
| 2019-01-15 | $5.34 | $5.35 | $5.15 | $5.15 | $5.15 | 11,131 |
| 2019-01-14 | $5.38 | $5.41 | $5.38 | $5.38 | $5.38 | 1,071 |
| 2019-01-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 506 |
| 2019-01-10 | $5.59 | $5.59 | $5.36 | $5.36 | $5.36 | 1,358 |
| 2019-01-09 | $5.45 | $5.70 | $5.34 | $5.42 | $5.42 | 12,075 |
| 2019-01-08 | $5.33 | $5.38 | $5.33 | $5.38 | $5.38 | 766 |
| 2019-01-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 234 |
| 2019-01-04 | $5.55 | $5.62 | $5.47 | $5.50 | $5.50 | 1,005 |
| 2019-01-03 | $5.41 | $5.45 | $5.39 | $5.39 | $5.39 | 600 |
| 2019-01-02 | $5.90 | $5.90 | $5.34 | $5.34 | $5.34 | 752 |
| 2018-12-31 | $5.31 | $5.60 | $5.31 | $5.60 | $5.60 | 7,327 |
| 2018-12-28 | $5.40 | $5.90 | $5.31 | $5.40 | $5.40 | 1,755 |
| 2018-12-27 | $5.30 | $5.80 | $5.30 | $5.30 | $5.30 | 1,371 |
| 2018-12-26 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 3,040 |
| 2018-12-24 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 3,657 |
| 2018-12-21 | $5.83 | $5.84 | $5.33 | $5.34 | $5.34 | 6,075 |
| 2018-12-20 | $5.57 | $5.60 | $5.32 | $5.32 | $5.32 | 5,528 |
| 2018-12-19 | $5.60 | $5.60 | $5.32 | $5.32 | $5.32 | 2,116 |
| 2018-12-18 | $5.40 | $5.50 | $5.39 | $5.46 | $5.46 | 6,617 |
| 2018-12-17 | $5.60 | $5.98 | $5.41 | $5.50 | $5.50 | 5,516 |
| 2018-12-14 | $5.60 | $5.68 | $5.60 | $5.68 | $5.68 | 319 |
| 2018-12-13 | $5.74 | $5.74 | $5.64 | $5.64 | $5.64 | 714 |
| 2018-12-12 | $5.59 | $5.72 | $5.46 | $5.49 | $5.49 | 1,516 |
| 2018-12-11 | $5.52 | $5.55 | $5.50 | $5.50 | $5.50 | 2,477 |
| 2018-12-10 | $5.66 | $5.86 | $5.51 | $5.51 | $5.51 | 4,413 |
| 2018-12-07 | $5.50 | $5.86 | $5.50 | $5.56 | $5.56 | 3,886 |
| 2018-12-06 | $5.62 | $5.66 | $5.50 | $5.66 | $5.66 | 3,888 |
| 2018-12-04 | $5.65 | $5.68 | $5.60 | $5.62 | $5.62 | 2,656 |
| 2018-12-03 | $5.63 | $5.84 | $5.60 | $5.84 | $5.84 | 1,986 |
| 2018-11-30 | $5.80 | $5.98 | $5.80 | $5.92 | $5.92 | 1,558 |
| 2018-11-29 | $5.76 | $5.91 | $5.76 | $5.80 | $5.80 | 1,276 |
| 2018-11-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 21 |
| 2018-11-27 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 2,183 |
| 2018-11-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 14 |
| 2018-11-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 5 |
| 2018-11-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 20 |
| 2018-11-20 | $5.76 | $5.96 | $5.76 | $5.96 | $5.96 | 721 |
| 2018-11-19 | $5.80 | $5.90 | $5.77 | $5.77 | $5.77 | 4,644 |
| 2018-11-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 227 |
| 2018-11-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 116 |
| 2018-11-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 20 |
| 2018-11-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 217 |
| 2018-11-12 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 468 |
| 2018-11-09 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 2,056 |
| 2018-11-08 | $5.95 | $5.95 | $5.66 | $5.66 | $5.66 | 2,210 |
| 2018-11-07 | $6.02 | $6.02 | $5.75 | $5.75 | $5.75 | 1,600 |
| 2018-11-06 | $5.72 | $5.87 | $5.66 | $5.80 | $5.80 | 2,006 |
| 2018-11-05 | $5.84 | $5.85 | $5.63 | $5.63 | $5.63 | 10,082 |
| 2018-11-02 | $6.02 | $6.14 | $5.67 | $5.85 | $5.85 | 35,601 |
| 2018-11-01 | $5.62 | $5.96 | $5.62 | $5.96 | $5.96 | 7,842 |
| 2018-10-31 | $5.70 | $6.10 | $5.63 | $5.80 | $5.80 | 33,267 |
| 2018-10-30 | $5.95 | $6.00 | $5.53 | $5.87 | $5.87 | 16,700 |
| 2018-10-29 | $5.53 | $5.85 | $5.53 | $5.78 | $5.78 | 4,059 |
| 2018-10-26 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 620 |
| 2018-10-25 | $5.85 | $5.88 | $5.85 | $5.88 | $5.88 | 848 |
| 2018-10-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 235 |
| 2018-10-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 518 |
| 2018-10-22 | $5.83 | $5.87 | $5.83 | $5.85 | $5.85 | 3,056 |
| 2018-10-19 | $6.05 | $6.05 | $5.82 | $5.85 | $5.85 | 2,277 |
| 2018-10-18 | $6.05 | $6.05 | $6.00 | $6.05 | $6.05 | 804 |
| 2018-10-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 603 |
| 2018-10-16 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,615 |
| 2018-10-15 | $5.83 | $6.05 | $5.83 | $6.05 | $6.05 | 820 |
| 2018-10-12 | $5.90 | $6.05 | $5.89 | $5.97 | $5.97 | 1,446 |
| 2018-10-11 | $5.84 | $5.99 | $5.82 | $5.82 | $5.82 | 1,149 |
| 2018-10-10 | $5.82 | $5.98 | $5.82 | $5.98 | $5.98 | 1,016 |
| 2018-10-09 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 4,235 |
| 2018-10-08 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 5,303 |
| 2018-10-05 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 637 |
| 2018-10-04 | $6.06 | $6.06 | $5.99 | $5.99 | $5.99 | 854 |
| 2018-10-03 | $6.13 | $6.13 | $6.00 | $6.00 | $6.00 | 326 |
| 2018-10-02 | $6.07 | $6.14 | $6.07 | $6.14 | $6.14 | 804 |
| 2018-10-01 | $6.14 | $6.14 | $5.97 | $5.97 | $5.97 | 1,049 |
| 2018-09-28 | $5.96 | $6.03 | $5.96 | $6.03 | $6.03 | 1,095 |
| 2018-09-27 | $5.92 | $6.06 | $5.92 | $5.99 | $5.99 | 7,061 |
| 2018-09-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 24 |
| 2018-09-25 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 444 |
| 2018-09-24 | $6.01 | $6.03 | $5.95 | $5.97 | $5.97 | 2,193 |
| 2018-09-21 | $6.01 | $6.13 | $5.83 | $5.83 | $5.83 | 1,472 |
| 2018-09-20 | $6.05 | $6.14 | $6.05 | $6.14 | $6.14 | 1,144 |
| 2018-09-19 | $6.09 | $6.09 | $6.05 | $6.05 | $6.05 | 586 |
| 2018-09-18 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 137 |
| 2018-09-17 | $6.02 | $6.08 | $6.01 | $6.04 | $6.04 | 1,215 |
| 2018-09-14 | $6.14 | $6.14 | $5.98 | $5.98 | $5.98 | 1,227 |
| 2018-09-13 | $5.95 | $6.14 | $5.95 | $6.08 | $6.08 | 2,312 |
| 2018-09-12 | $6.12 | $6.12 | $5.92 | $5.92 | $5.92 | 227 |
| 2018-09-11 | $5.95 | $6.11 | $5.95 | $6.10 | $6.10 | 3,000 |
| 2018-09-10 | $5.95 | $6.04 | $5.95 | $6.04 | $6.04 | 679 |
| 2018-09-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 166 |
| 2018-09-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 4 |
| 2018-09-05 | $5.95 | $6.04 | $5.95 | $5.98 | $5.98 | 538 |
| 2018-09-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 132 |
| 2018-08-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 500 |
| 2018-08-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 118 |
| 2018-08-29 | $6.00 | $6.09 | $6.00 | $6.00 | $6.00 | 1,494 |
| 2018-08-28 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 300 |
| 2018-08-27 | $6.06 | $6.06 | $6.02 | $6.02 | $6.02 | 885 |
| 2018-08-24 | $6.01 | $6.06 | $6.01 | $6.06 | $6.06 | 659 |
| 2018-08-23 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 38 |
| 2018-08-22 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 400 |
| 2018-08-21 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 887 |
| 2018-08-20 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 55 |
| 2018-08-17 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 144 |
| 2018-08-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2018-08-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 7 |
| 2018-08-14 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 205 |
| 2018-08-13 | $6.14 | $6.14 | $6.12 | $6.12 | $6.12 | 534 |
| 2018-08-10 | $6.12 | $6.15 | $6.12 | $6.13 | $6.13 | 1,417 |
| 2018-08-09 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 5 |
| 2018-08-08 | $6.12 | $6.24 | $6.12 | $6.24 | $6.24 | 2,969 |
| 2018-08-07 | $6.13 | $6.13 | $6.12 | $6.12 | $6.12 | 643 |
| 2018-08-06 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 591 |
| 2018-08-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 231 |
| 2018-08-02 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 413 |
| 2018-08-01 | $6.02 | $6.02 | $6.01 | $6.01 | $6.01 | 239 |
| 2018-07-31 | $6.01 | $6.24 | $6.01 | $6.13 | $6.13 | 3,834 |
| 2018-07-30 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 4 |
| 2018-07-27 | $6.21 | $6.21 | $6.12 | $6.12 | $6.12 | 530 |
| 2018-07-26 | $6.03 | $6.07 | $6.02 | $6.02 | $6.02 | 2,504 |
| 2018-07-25 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 1,377 |
| 2018-07-24 | $6.08 | $6.11 | $6.08 | $6.11 | $6.11 | 2,240 |
| 2018-07-23 | $6.11 | $6.11 | $6.08 | $6.08 | $6.08 | 461 |
| 2018-07-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 21 |
| 2018-07-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 500 |
| 2018-07-18 | $6.04 | $6.05 | $6.03 | $6.04 | $6.04 | 3,175 |
| 2018-07-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 4 |
| 2018-07-16 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 706 |
| 2018-07-13 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,097 |
| 2018-07-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 205 |
| 2018-07-11 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 529 |
| 2018-07-10 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 57 |
| 2018-07-09 | $6.13 | $6.13 | $6.12 | $6.13 | $6.13 | 753 |
| 2018-07-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 169 |
| 2018-07-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 440 |
| 2018-07-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 14 |
| 2018-07-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 27 |
| 2018-06-29 | $6.24 | $6.24 | $6.11 | $6.11 | $6.11 | 275 |
| 2018-06-28 | $6.07 | $6.18 | $6.07 | $6.18 | $6.18 | 317 |
| 2018-06-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 12 |
| 2018-06-26 | $6.05 | $6.18 | $6.05 | $6.15 | $6.15 | 3,212 |
| 2018-06-25 | $6.28 | $6.40 | $6.01 | $6.03 | $6.03 | 50,016 |
| 2018-06-22 | $6.25 | $6.49 | $6.12 | $6.30 | $6.30 | 60,578 |
| 2018-06-21 | $6.10 | $6.40 | $6.08 | $6.36 | $6.36 | 74,092 |
| 2018-06-20 | $6.03 | $6.52 | $6.02 | $6.12 | $6.12 | 5,324 |
| 2018-06-19 | $6.04 | $6.04 | $6.03 | $6.03 | $6.03 | 544 |
| 2018-06-18 | $6.03 | $6.40 | $6.03 | $6.23 | $6.23 | 65,304 |
| 2018-06-15 | $6.07 | $6.45 | $6.03 | $6.07 | $6.07 | 23,602 |
| 2018-06-14 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,506 |
| 2018-06-13 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 88 |
| 2018-06-12 | $6.09 | $6.10 | $6.01 | $6.01 | $6.01 | 1,921 |
| 2018-06-11 | $6.05 | $6.08 | $6.03 | $6.07 | $6.07 | 2,712 |
| 2018-06-08 | $6.05 | $6.10 | $6.01 | $6.10 | $6.10 | 6,179 |
| 2018-06-07 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 56 |
| 2018-06-06 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 9,090 |
| 2018-06-05 | $6.01 | $6.07 | $6.01 | $6.07 | $6.07 | 752 |
| 2018-06-04 | $6.02 | $6.06 | $6.02 | $6.06 | $6.06 | 2,133 |
| 2018-06-01 | $6.17 | $6.27 | $6.02 | $6.12 | $6.12 | 5,211 |
| 2018-05-31 | $6.03 | $6.04 | $6.03 | $6.04 | $6.04 | 1,464 |
| 2018-05-30 | $6.03 | $6.37 | $6.02 | $6.12 | $6.12 | 3,518 |
| 2018-05-29 | $6.14 | $6.14 | $6.02 | $6.13 | $6.13 | 3,793 |
| 2018-05-25 | $6.02 | $6.36 | $6.02 | $6.11 | $6.11 | 3,758 |
| 2018-05-24 | $6.05 | $6.09 | $6.04 | $6.05 | $6.05 | 3,450 |
| 2018-05-23 | $6.02 | $6.09 | $6.02 | $6.02 | $6.02 | 3,773 |
| 2018-05-22 | $6.02 | $6.29 | $6.02 | $6.09 | $6.09 | 6,097 |
| 2018-05-21 | $6.50 | $6.92 | $6.02 | $6.15 | $6.15 | 25,293 |
| 2018-05-18 | $6.15 | $6.62 | $6.15 | $6.57 | $6.57 | 28,834 |
| 2018-05-17 | $6.02 | $6.03 | $6.01 | $6.01 | $6.01 | 3,958 |
| 2018-05-16 | $6.03 | $6.07 | $6.02 | $6.07 | $6.07 | 3,599 |
| 2018-05-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 637 |
| 2018-05-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 114 |
| 2018-05-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 180 |
| 2018-05-10 | $6.19 | $6.19 | $6.03 | $6.03 | $6.03 | 1,842 |
| 2018-05-09 | $6.29 | $6.29 | $6.06 | $6.06 | $6.06 | 3,340 |
| 2018-05-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 283 |
| 2018-05-07 | $6.01 | $6.07 | $6.01 | $6.07 | $6.07 | 1,853 |
| 2018-05-04 | $5.50 | $5.98 | $5.50 | $5.98 | $5.98 | 369 |
| 2018-05-03 | $6.28 | $6.28 | $5.84 | $5.84 | $5.84 | 7,215 |
| 2018-05-02 | $5.87 | $5.97 | $5.79 | $5.97 | $5.97 | 4,505 |
| 2018-05-01 | $6.10 | $6.10 | $6.07 | $6.07 | $6.07 | 744 |
| 2018-04-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 44 |
| 2018-04-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 15 |
| 2018-04-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 12 |
| 2018-04-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 300 |
| 2018-04-24 | $6.13 | $6.20 | $6.07 | $6.10 | $6.10 | 14,275 |
| 2018-04-23 | $6.09 | $6.09 | $5.70 | $5.70 | $5.70 | 3,039 |
| 2018-04-20 | $6.01 | $6.12 | $6.01 | $6.10 | $6.10 | 4,522 |
| 2018-04-19 | $5.80 | $5.90 | $5.74 | $5.90 | $5.90 | 4,446 |
| 2018-04-18 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 36 |
| 2018-04-17 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2018-04-16 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 6 |
| 2018-04-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 24 |
| 2018-04-12 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 137 |
| 2018-04-11 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 42 |
| 2018-04-10 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 291 |
| 2018-04-09 | $6.20 | $6.20 | $6.03 | $6.03 | $6.03 | 2,852 |
| 2018-04-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 47 |
| 2018-04-05 | $6.06 | $6.15 | $6.06 | $6.15 | $6.15 | 1,221 |
| 2018-04-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2 |
| 2018-04-03 | $6.18 | $6.20 | $6.18 | $6.19 | $6.19 | 575 |
| 2018-04-02 | $6.03 | $6.12 | $6.03 | $6.03 | $6.03 | 2,262 |
| 2018-03-29 | $6.17 | $6.25 | $6.17 | $6.25 | $6.25 | 2,229 |
| 2018-03-28 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 101 |
| 2018-03-27 | $6.03 | $6.10 | $6.03 | $6.04 | $6.04 | 2,212 |
| 2018-03-26 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 105 |
| 2018-03-23 | $6.01 | $6.14 | $6.01 | $6.14 | $6.14 | 2,583 |
| 2018-03-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 180 |
| 2018-03-21 | $6.05 | $6.15 | $6.05 | $6.15 | $6.15 | 760 |
| 2018-03-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 2 |
| 2018-03-19 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 4,230 |
| 2018-03-16 | $6.08 | $6.40 | $6.08 | $6.40 | $6.40 | 18,431 |
| 2018-03-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 138 |
| 2018-03-14 | $6.10 | $6.10 | $6.07 | $6.07 | $6.07 | 2,441 |
| 2018-03-13 | $6.07 | $6.10 | $6.07 | $6.10 | $6.10 | 2,309 |
| 2018-03-12 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 65 |
| 2018-03-09 | $6.05 | $6.10 | $6.05 | $6.08 | $6.08 | 7,351 |
| 2018-03-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 65 |
| 2018-03-07 | $6.00 | $6.06 | $6.00 | $6.06 | $6.06 | 384 |
| 2018-03-06 | $6.00 | $6.18 | $6.00 | $6.04 | $6.04 | 1,337 |
| 2018-03-05 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 71 |
| 2018-03-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 240 |
| 2018-03-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 10 |
| 2018-02-28 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 1,311 |
| 2018-02-27 | $6.05 | $6.10 | $6.05 | $6.10 | $6.10 | 1,714 |
| 2018-02-26 | $6.08 | $6.12 | $6.08 | $6.08 | $6.08 | 3,395 |
| 2018-02-23 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 12 |
| 2018-02-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 15 |
| 2018-02-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1 |
| 2018-02-20 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 49 |
| 2018-02-16 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 302 |
| 2018-02-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 157 |
| 2018-02-14 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,306 |
| 2018-02-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 4 |
| 2018-02-12 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 1,620 |
| 2018-02-09 | $6.08 | $6.08 | $6.07 | $6.07 | $6.07 | 4,384 |
| 2018-02-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,051 |
| 2018-02-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2018-02-06 | $6.04 | $6.15 | $6.04 | $6.15 | $6.15 | 1,609 |
| 2018-02-05 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 39 |
| 2018-02-02 | $6.04 | $6.20 | $6.04 | $6.11 | $6.11 | 3,228 |
| 2018-02-01 | $6.20 | $6.20 | $6.04 | $6.07 | $6.07 | 1,632 |
| 2018-01-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 202 |
| 2018-01-30 | $6.03 | $6.20 | $6.03 | $6.20 | $6.20 | 1,144 |
| 2018-01-29 | $6.15 | $6.15 | $6.06 | $6.10 | $6.10 | 11,411 |
| 2018-01-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 117 |
| 2018-01-25 | $6.12 | $6.17 | $6.12 | $6.12 | $6.12 | 1,259 |
| 2018-01-24 | $6.09 | $6.20 | $6.08 | $6.08 | $6.08 | 1,716 |
| 2018-01-23 | $6.05 | $6.07 | $6.05 | $6.07 | $6.07 | 1,617 |
| 2018-01-22 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 470 |
| 2018-01-19 | $6.07 | $6.08 | $6.00 | $6.01 | $6.01 | 2,086 |
| 2018-01-18 | $6.07 | $6.08 | $6.06 | $6.06 | $6.06 | 911 |
| 2018-01-17 | $6.17 | $6.17 | $6.09 | $6.09 | $6.09 | 2,017 |
| 2018-01-16 | $6.10 | $6.24 | $6.10 | $6.15 | $6.15 | 4,994 |
| 2018-01-12 | $6.10 | $6.18 | $6.09 | $6.18 | $6.18 | 9,526 |
| 2018-01-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 34 |
| 2018-01-10 | $6.22 | $6.22 | $6.09 | $6.09 | $6.09 | 559 |
| 2018-01-09 | $6.21 | $6.21 | $6.11 | $6.11 | $6.11 | 3,419 |
| 2018-01-08 | $6.16 | $6.16 | $6.10 | $6.11 | $6.11 | 740 |
| 2018-01-05 | $6.18 | $6.23 | $6.05 | $6.05 | $6.05 | 1,439 |
| 2018-01-04 | $6.47 | $6.47 | $6.00 | $6.00 | $6.00 | 2,664 |
| 2018-01-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 218 |
| 2018-01-02 | $6.21 | $6.21 | $6.20 | $6.20 | $6.20 | 3,396 |
| 2017-12-29 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 600 |
| 2017-12-28 | $6.34 | $6.34 | $6.15 | $6.15 | $6.15 | 1,858 |
| 2017-12-27 | $6.11 | $6.18 | $6.11 | $6.14 | $6.14 | 4,401 |
| 2017-12-26 | $6.15 | $6.15 | $6.11 | $6.14 | $6.14 | 2,595 |
| 2017-12-22 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 547 |
| 2017-12-21 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 600 |
| 2017-12-20 | $6.25 | $6.25 | $6.11 | $6.11 | $6.11 | 201 |
| 2017-12-19 | $6.05 | $6.10 | $6.05 | $6.10 | $6.10 | 551 |
| 2017-12-18 | $6.08 | $6.23 | $6.05 | $6.10 | $6.10 | 37,739 |
| 2017-12-15 | $6.11 | $6.20 | $6.07 | $6.07 | $6.07 | 23,761 |
| 2017-12-14 | $6.23 | $6.25 | $6.20 | $6.20 | $6.20 | 2,999 |
| 2017-12-13 | $6.16 | $6.22 | $6.16 | $6.22 | $6.22 | 244 |
| 2017-12-12 | $6.12 | $6.22 | $6.11 | $6.22 | $6.22 | 792 |
| 2017-12-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 14 |
| 2017-12-08 | $6.13 | $6.17 | $6.13 | $6.17 | $6.17 | 2,888 |
| 2017-12-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 65 |
| 2017-12-06 | $6.06 | $6.20 | $6.06 | $6.14 | $6.14 | 2,501 |
| 2017-12-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 26 |
| 2017-12-04 | $6.10 | $6.27 | $6.10 | $6.18 | $6.18 | 1,130 |
| 2017-12-01 | $6.10 | $6.14 | $6.10 | $6.10 | $6.10 | 4,866 |
| 2017-11-30 | $6.17 | $6.18 | $6.07 | $6.10 | $6.10 | 8,010 |
| 2017-11-29 | $6.18 | $6.20 | $6.12 | $6.19 | $6.19 | 5,864 |
| 2017-11-28 | $6.26 | $6.26 | $6.25 | $6.26 | $6.26 | 426 |
| 2017-11-27 | $6.16 | $6.33 | $6.16 | $6.32 | $6.32 | 7,053 |
| 2017-11-24 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 127 |
| 2017-11-22 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 26 |
| 2017-11-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 403 |
| 2017-11-20 | $6.09 | $6.17 | $6.09 | $6.17 | $6.17 | 430 |
| 2017-11-17 | $6.15 | $6.16 | $6.15 | $6.16 | $6.16 | 4,396 |
| 2017-11-16 | $6.19 | $6.20 | $6.10 | $6.12 | $6.12 | 8,398 |
| 2017-11-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 199 |
| 2017-11-14 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 232 |
| 2017-11-13 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 195 |
| 2017-11-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 204 |
| 2017-11-09 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 212 |
| 2017-11-08 | $6.23 | $6.30 | $6.23 | $6.30 | $6.30 | 1,804 |
| 2017-11-07 | $6.21 | $6.35 | $6.21 | $6.23 | $6.23 | 10,606 |
| 2017-11-06 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 4,471 |
| 2017-11-03 | $6.07 | $6.07 | $6.06 | $6.07 | $6.07 | 948 |
| 2017-11-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 180 |
| 2017-11-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 542 |
| 2017-10-31 | $6.15 | $6.19 | $6.12 | $6.12 | $6.12 | 3,236 |
| 2017-10-30 | $6.13 | $6.18 | $6.10 | $6.10 | $6.10 | 4,101 |
| 2017-10-27 | $6.13 | $6.13 | $6.11 | $6.11 | $6.11 | 495 |
| 2017-10-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 95 |
| 2017-10-25 | $6.14 | $6.14 | $6.09 | $6.10 | $6.10 | 4,000 |
| 2017-10-24 | $6.07 | $6.14 | $6.07 | $6.14 | $6.14 | 1,511 |
| 2017-10-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 11 |
| 2017-10-20 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 504 |
| 2017-10-19 | $6.08 | $6.10 | $6.05 | $6.06 | $6.06 | 6,961 |
| 2017-10-18 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,228 |
| 2017-10-17 | $6.15 | $6.20 | $6.05 | $6.06 | $6.06 | 21,213 |
| 2017-10-16 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 524 |
| 2017-10-13 | $6.26 | $6.28 | $6.20 | $6.25 | $6.25 | 3,379 |
| 2017-10-12 | $6.12 | $6.20 | $6.10 | $6.20 | $6.20 | 4,869 |
| 2017-10-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 54 |
| 2017-10-10 | $6.12 | $6.27 | $6.12 | $6.25 | $6.25 | 5,460 |
| 2017-10-09 | $6.24 | $6.24 | $6.18 | $6.24 | $6.24 | 979 |
| 2017-10-06 | $6.20 | $6.25 | $6.13 | $6.25 | $6.25 | 9,853 |
| 2017-10-05 | $6.10 | $6.36 | $6.00 | $6.20 | $6.20 | 70,809 |
| 2017-10-04 | $6.30 | $6.30 | $6.05 | $6.10 | $6.10 | 31,825 |
| 2017-10-03 | $6.21 | $6.44 | $6.21 | $6.37 | $6.37 | 5,117 |
| 2017-10-02 | $6.36 | $6.42 | $6.34 | $6.41 | $6.41 | 1,721 |
| 2017-09-29 | $6.48 | $6.48 | $6.25 | $6.34 | $6.34 | 2,801 |
| 2017-09-28 | $6.34 | $6.34 | $6.30 | $6.30 | $6.30 | 17,675 |
| 2017-09-27 | $6.47 | $6.47 | $6.40 | $6.40 | $6.40 | 634 |
| 2017-09-26 | $6.35 | $6.43 | $6.33 | $6.37 | $6.37 | 5,779 |
| 2017-09-25 | $6.38 | $6.39 | $6.24 | $6.24 | $6.24 | 12,405 |
| 2017-09-22 | $6.38 | $6.40 | $6.38 | $6.38 | $6.38 | 3,518 |
| 2017-09-21 | $6.46 | $6.52 | $6.38 | $6.45 | $6.45 | 1,420 |
| 2017-09-20 | $6.61 | $6.61 | $6.52 | $6.52 | $6.52 | 1,643 |
| 2017-09-19 | $6.56 | $6.74 | $6.43 | $6.62 | $6.62 | 21,663 |
| 2017-09-18 | $6.73 | $6.75 | $6.73 | $6.75 | $6.75 | 1,730 |
| 2017-09-15 | $6.52 | $6.81 | $6.49 | $6.81 | $6.81 | 20,671 |
| 2017-09-14 | $6.85 | $6.85 | $6.40 | $6.67 | $6.67 | 18,149 |
| 2017-09-13 | $6.92 | $6.98 | $6.66 | $6.69 | $6.69 | 7,255 |
| 2017-09-12 | $6.26 | $7.29 | $6.26 | $7.06 | $7.06 | 8,743 |
| 2017-09-11 | $6.95 | $6.95 | $6.81 | $6.92 | $6.92 | 1,455 |
| 2017-09-08 | $6.32 | $7.14 | $6.20 | $7.04 | $7.04 | 29,290 |
| 2017-09-07 | $6.25 | $6.31 | $6.25 | $6.31 | $6.31 | 1,764 |
| 2017-09-06 | $6.31 | $6.31 | $6.25 | $6.25 | $6.25 | 1,321 |
| 2017-09-05 | $6.14 | $6.48 | $6.14 | $6.25 | $6.25 | 2,348 |
| 2017-09-01 | $6.37 | $6.60 | $6.37 | $6.53 | $6.53 | 17,111 |
| 2017-08-31 | $6.32 | $6.46 | $6.32 | $6.37 | $6.37 | 2,301 |
| 2017-08-30 | $6.75 | $6.75 | $6.25 | $6.47 | $6.47 | 15,060 |
| 2017-08-29 | $7.97 | $7.97 | $6.04 | $6.39 | $6.39 | 102,111 |
| 2017-08-28 | $7.80 | $8.01 | $7.75 | $7.75 | $7.75 | 3,147 |
| 2017-08-25 | $7.90 | $8.05 | $7.37 | $8.05 | $8.05 | 1,318 |
| 2017-08-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 36 |
| 2017-08-23 | $7.78 | $7.78 | $7.68 | $7.68 | $7.68 | 245 |
| 2017-08-22 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2017-08-21 | $7.27 | $8.13 | $7.27 | $7.61 | $7.61 | 21,089 |
| 2017-08-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 137 |
| 2017-08-17 | $7.20 | $7.77 | $7.20 | $7.22 | $7.22 | 8,422 |
| 2017-08-16 | $7.35 | $7.41 | $7.35 | $7.41 | $7.41 | 400 |
| 2017-08-15 | $7.30 | $7.47 | $7.30 | $7.30 | $7.30 | 2,520 |
| 2017-08-14 | $7.30 | $7.49 | $7.30 | $7.48 | $7.48 | 1,719 |
| 2017-08-11 | $7.38 | $7.39 | $7.33 | $7.33 | $7.33 | 1,129 |
| 2017-08-10 | $7.33 | $7.34 | $7.25 | $7.34 | $7.34 | 2,291 |
| 2017-08-09 | $7.25 | $7.41 | $7.25 | $7.25 | $7.25 | 2,043 |
| 2017-08-08 | $7.25 | $7.42 | $7.25 | $7.26 | $7.26 | 2,704 |
| 2017-08-07 | $7.49 | $7.63 | $7.06 | $7.20 | $7.20 | 30,632 |
| 2017-08-04 | $7.62 | $7.85 | $7.56 | $7.85 | $7.85 | 5,345 |
| 2017-08-03 | $7.75 | $8.20 | $7.73 | $8.20 | $8.20 | 6,978 |
| 2017-08-02 | $7.85 | $7.87 | $7.45 | $7.64 | $7.64 | 9,538 |
| 2017-08-01 | $7.78 | $7.78 | $7.63 | $7.73 | $7.73 | 3,580 |
| 2017-07-31 | $7.47 | $7.85 | $7.47 | $7.75 | $7.75 | 1,964 |
| 2017-07-28 | $8.20 | $8.20 | $7.66 | $7.66 | $7.66 | 1,707 |
| 2017-07-27 | $7.85 | $7.91 | $7.50 | $7.50 | $7.50 | 5,006 |
| 2017-07-26 | $8.00 | $8.00 | $7.82 | $7.85 | $7.85 | 8,795 |
| 2017-07-25 | $8.00 | $8.10 | $8.00 | $8.00 | $8.00 | 1,214 |
| 2017-07-24 | $8.00 | $8.00 | $7.97 | $8.00 | $8.00 | 6,611 |
| 2017-07-21 | $8.13 | $8.13 | $7.90 | $7.96 | $7.96 | 2,580 |
| 2017-07-20 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 103 |
| 2017-07-19 | $8.27 | $8.27 | $7.97 | $8.20 | $8.20 | 2,769 |
| 2017-07-18 | $8.27 | $8.27 | $8.22 | $8.22 | $8.22 | 2,621 |
| 2017-07-17 | $8.17 | $8.17 | $7.85 | $8.04 | $8.04 | 9,587 |
| 2017-07-14 | $8.18 | $8.30 | $8.18 | $8.30 | $8.30 | 4,711 |
| 2017-07-13 | $8.00 | $8.08 | $8.00 | $8.08 | $8.08 | 2,456 |
| 2017-07-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 131 |
| 2017-07-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 128 |
| 2017-07-10 | $8.05 | $8.06 | $8.05 | $8.06 | $8.06 | 396 |
| 2017-07-07 | $8.69 | $8.69 | $8.00 | $8.20 | $8.20 | 3,717 |
| 2017-07-06 | $8.00 | $8.20 | $8.00 | $8.10 | $8.10 | 14,114 |
| 2017-07-05 | $7.52 | $8.58 | $7.49 | $8.58 | $8.58 | 26,908 |
| 2017-07-03 | $7.70 | $7.90 | $7.70 | $7.90 | $7.90 | 1,138 |
| 2017-06-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 15 |
| 2017-06-29 | $7.25 | $7.63 | $7.25 | $7.54 | $7.54 | 2,954 |
| 2017-06-28 | $7.62 | $7.62 | $7.28 | $7.34 | $7.34 | 5,332 |
| 2017-06-27 | $7.71 | $7.71 | $7.21 | $7.56 | $7.56 | 5,838 |
| 2017-06-26 | $7.10 | $7.95 | $7.10 | $7.90 | $7.90 | 8,896 |
| 2017-06-23 | $7.00 | $7.05 | $7.00 | $7.01 | $7.01 | 6,011 |
| 2017-06-22 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 120 |
| 2017-06-21 | $6.97 | $6.97 | $6.68 | $6.89 | $6.89 | 16,003 |
| 2017-06-20 | $7.10 | $7.10 | $6.55 | $6.55 | $6.55 | 2,058 |
| 2017-06-19 | $6.81 | $7.15 | $6.81 | $7.07 | $7.07 | 4,224 |
| 2017-06-16 | $6.92 | $6.96 | $6.90 | $6.96 | $6.96 | 6,348 |
| 2017-06-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 166 |
| 2017-06-14 | $6.86 | $6.97 | $6.79 | $6.97 | $6.97 | 2,315 |
| 2017-06-13 | $6.85 | $7.05 | $6.85 | $7.05 | $7.05 | 696 |
| 2017-06-12 | $6.65 | $6.97 | $6.65 | $6.97 | $6.97 | 265 |
| 2017-06-09 | $7.00 | $7.00 | $6.51 | $6.86 | $6.86 | 14,475 |
| 2017-06-08 | $6.97 | $7.04 | $6.97 | $7.04 | $7.04 | 1,006 |
| 2017-06-07 | $6.87 | $6.99 | $6.86 | $6.99 | $6.99 | 1,939 |
| 2017-06-06 | $6.84 | $6.84 | $6.82 | $6.82 | $6.82 | 691 |
| 2017-06-05 | $6.89 | $6.90 | $6.89 | $6.90 | $6.90 | 276 |
| 2017-06-02 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 2,264 |
| 2017-06-01 | $6.77 | $6.87 | $6.51 | $6.82 | $6.82 | 2,556 |
| 2017-05-31 | $6.89 | $6.94 | $6.89 | $6.89 | $6.89 | 2,479 |
| 2017-05-30 | $6.90 | $7.11 | $6.90 | $7.10 | $7.10 | 625 |
| 2017-05-26 | $6.86 | $7.12 | $6.85 | $6.85 | $6.85 | 4,132 |
| 2017-05-25 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 749 |
| 2017-05-24 | $6.84 | $6.90 | $6.84 | $6.90 | $6.90 | 1,796 |
| 2017-05-23 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2017-05-22 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2017-05-19 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 24 |
| 2017-05-18 | $7.02 | $7.13 | $6.80 | $7.13 | $7.13 | 1,263 |
| 2017-05-17 | $7.19 | $7.19 | $6.90 | $6.90 | $6.90 | 851 |
| 2017-05-16 | $6.89 | $7.13 | $6.88 | $7.13 | $7.13 | 932 |
| 2017-05-15 | $6.71 | $7.09 | $6.71 | $6.89 | $6.89 | 19,201 |
| 2017-05-12 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 1,500 |
| 2017-05-11 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-05-10 | $7.07 | $7.10 | $7.07 | $7.10 | $7.10 | 3,600 |
| 2017-05-09 | $7.12 | $7.13 | $7.04 | $7.04 | $7.04 | 2,200 |
| 2017-05-08 | $7.08 | $7.08 | $6.96 | $6.96 | $6.96 | 500 |
| 2017-05-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-05-04 | $7.10 | $7.10 | $6.75 | $6.75 | $6.75 | 1,100 |
| 2017-05-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1 |
| 2017-05-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 400 |
| 2017-05-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 3 |
| 2017-04-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 200 |
| 2017-04-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 100 |
| 2017-04-26 | $7.10 | $7.15 | $7.04 | $7.15 | $7.15 | 900 |
| 2017-04-25 | $7.16 | $7.18 | $7.16 | $7.18 | $7.18 | 1,400 |
| 2017-04-24 | $7.10 | $7.18 | $7.10 | $7.12 | $7.12 | 1,200 |
| 2017-04-21 | $6.95 | $7.01 | $6.91 | $6.98 | $6.98 | 2,900 |
| 2017-04-20 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 13 |
| 2017-04-19 | $7.05 | $7.12 | $6.88 | $7.12 | $7.12 | 1,400 |
| 2017-04-18 | $6.90 | $7.22 | $6.90 | $7.22 | $7.22 | 900 |
| 2017-04-17 | $6.99 | $6.99 | $6.91 | $6.91 | $6.91 | 900 |
| 2017-04-13 | $6.90 | $6.92 | $6.90 | $6.92 | $6.92 | 1,100 |
| 2017-04-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 500 |
| 2017-04-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 400 |
| 2017-04-10 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 300 |
| 2017-04-07 | $6.92 | $7.13 | $6.76 | $6.76 | $6.76 | 2,100 |
| 2017-04-06 | $6.78 | $7.00 | $6.76 | $6.76 | $6.76 | 500 |
| 2017-04-05 | $6.71 | $7.18 | $6.71 | $6.77 | $6.77 | 2,100 |
| 2017-04-04 | $6.62 | $6.78 | $6.62 | $6.75 | $6.75 | 5,100 |
| 2017-04-03 | $6.53 | $6.84 | $6.53 | $6.84 | $6.84 | 3,800 |
| 2017-03-31 | $6.37 | $6.65 | $6.37 | $6.64 | $6.64 | 4,300 |
| 2017-03-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 300 |
| 2017-03-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 600 |
| 2017-03-28 | $6.35 | $6.42 | $6.35 | $6.36 | $6.36 | 1,000 |
| 2017-03-27 | $6.21 | $6.52 | $6.15 | $6.52 | $6.52 | 7,600 |
| 2017-03-24 | $6.48 | $6.48 | $6.26 | $6.28 | $6.28 | 1,900 |
| 2017-03-23 | $6.26 | $6.46 | $6.26 | $6.36 | $6.36 | 6,200 |
| 2017-03-22 | $6.17 | $6.37 | $6.17 | $6.37 | $6.37 | 3,300 |
| 2017-03-21 | $6.25 | $6.25 | $6.18 | $6.19 | $6.19 | 3,400 |
| 2017-03-20 | $6.27 | $6.30 | $6.27 | $6.30 | $6.30 | 400 |
| 2017-03-17 | $6.33 | $6.45 | $6.31 | $6.33 | $6.33 | 2,400 |
| 2017-03-16 | $6.44 | $6.70 | $6.31 | $6.31 | $6.31 | 12,400 |
| 2017-03-15 | $6.31 | $6.34 | $6.25 | $6.34 | $6.34 | 500 |
| 2017-03-14 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2017-03-13 | $6.45 | $6.55 | $6.40 | $6.40 | $6.40 | 8,700 |
| 2017-03-10 | $6.52 | $6.59 | $6.31 | $6.59 | $6.59 | 17,200 |
| 2017-03-09 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 300 |
| 2017-03-08 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 15 |
| 2017-03-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2017-03-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 100 |
| 2017-03-03 | $6.43 | $6.80 | $6.43 | $6.74 | $6.74 | 10,100 |
| 2017-03-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 147 |
| 2017-03-01 | $6.80 | $6.81 | $6.80 | $6.81 | $6.81 | 700 |
| 2017-02-28 | $6.55 | $6.85 | $6.55 | $6.72 | $6.72 | 1,800 |
| 2017-02-27 | $6.56 | $6.85 | $6.46 | $6.46 | $6.46 | 2,600 |
| 2017-02-24 | $6.61 | $6.90 | $6.50 | $6.90 | $6.90 | 30,100 |
| 2017-02-23 | $6.75 | $6.87 | $6.44 | $6.60 | $6.60 | 24,700 |
| 2017-02-22 | $6.75 | $6.92 | $6.42 | $6.92 | $6.92 | 16,500 |
| 2017-02-21 | $6.44 | $6.99 | $6.41 | $6.90 | $6.90 | 3,100 |
| 2017-02-17 | $6.31 | $6.95 | $6.30 | $6.93 | $6.93 | 600 |
| 2017-02-16 | $6.59 | $6.61 | $6.31 | $6.58 | $6.58 | 2,400 |
| 2017-02-15 | $6.44 | $6.50 | $6.44 | $6.50 | $6.50 | 1,300 |
| 2017-02-14 | $6.38 | $6.50 | $6.38 | $6.50 | $6.50 | 300 |
| 2017-02-13 | $6.28 | $6.56 | $6.21 | $6.50 | $6.50 | 4,100 |
| 2017-02-10 | $6.21 | $6.25 | $6.18 | $6.25 | $6.25 | 6,200 |
| 2017-02-09 | $6.23 | $6.27 | $6.22 | $6.27 | $6.27 | 1,800 |
| 2017-02-08 | $6.28 | $6.28 | $6.18 | $6.18 | $6.18 | 400 |
| 2017-02-07 | $6.25 | $6.37 | $6.20 | $6.37 | $6.37 | 9,000 |
| 2017-02-06 | $6.30 | $6.30 | $6.27 | $6.28 | $6.28 | 2,300 |
| 2017-02-03 | $6.25 | $6.27 | $6.20 | $6.25 | $6.25 | 9,900 |
| 2017-02-02 | $6.29 | $6.35 | $6.26 | $6.34 | $6.34 | 7,900 |
| 2017-02-01 | $6.58 | $6.58 | $6.37 | $6.37 | $6.37 | 7,500 |
| 2017-01-31 | $6.47 | $6.55 | $6.40 | $6.45 | $6.45 | 8,500 |
| 2017-01-30 | $6.40 | $6.52 | $6.40 | $6.48 | $6.48 | 500 |
| 2017-01-27 | $6.63 | $6.65 | $6.50 | $6.52 | $6.52 | 5,300 |
| 2017-01-26 | $6.98 | $6.98 | $6.50 | $6.50 | $6.50 | 47,900 |
| 2017-01-25 | $7.14 | $7.28 | $6.96 | $6.96 | $6.96 | 21,600 |
| 2017-01-24 | $7.00 | $7.27 | $7.00 | $7.21 | $7.21 | 1,700 |
| 2017-01-23 | $7.29 | $7.29 | $7.11 | $7.27 | $7.27 | 1,400 |
| 2017-01-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 10 |
| 2017-01-19 | $6.96 | $7.20 | $6.96 | $7.20 | $7.20 | 1,300 |
| 2017-01-18 | $6.86 | $7.19 | $6.86 | $7.19 | $7.19 | 9,700 |
| 2017-01-17 | $6.79 | $6.85 | $6.59 | $6.85 | $6.85 | 2,500 |
| 2017-01-13 | $6.44 | $6.88 | $6.44 | $6.88 | $6.88 | 1,300 |
| 2017-01-12 | $6.25 | $6.39 | $6.19 | $6.39 | $6.39 | 3,800 |
| 2017-01-11 | $6.63 | $6.63 | $6.40 | $6.44 | $6.44 | 8,600 |
| 2017-01-10 | $7.50 | $7.67 | $6.47 | $6.61 | $6.61 | 47,300 |
| 2017-01-09 | $7.74 | $7.82 | $7.47 | $7.69 | $7.69 | 6,700 |
| 2017-01-06 | $7.64 | $7.70 | $7.49 | $7.69 | $7.69 | 2,000 |
| 2017-01-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 600 |
| 2017-01-04 | $7.55 | $7.63 | $7.45 | $7.63 | $7.63 | 3,700 |
| 2017-01-03 | $6.91 | $7.86 | $6.91 | $7.86 | $7.86 | 9,100 |
| 2016-12-30 | $6.81 | $7.29 | $6.78 | $7.02 | $7.02 | 7,300 |
| 2016-12-29 | $6.80 | $6.80 | $6.71 | $6.80 | $6.80 | 1,100 |
| 2016-12-28 | $6.72 | $6.76 | $6.72 | $6.76 | $6.76 | 200 |
| 2016-12-27 | $6.78 | $6.78 | $6.75 | $6.75 | $6.75 | 400 |
| 2016-12-23 | $6.71 | $6.71 | $6.37 | $6.71 | $6.71 | 5,700 |
| 2016-12-22 | $6.83 | $6.94 | $6.70 | $6.94 | $6.94 | 1,200 |
| 2016-12-21 | $6.77 | $6.90 | $6.17 | $6.85 | $6.85 | 7,000 |
| 2016-12-20 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 100 |
| 2016-12-19 | $6.81 | $6.93 | $6.70 | $6.84 | $6.84 | 5,200 |
| 2016-12-16 | $6.55 | $6.91 | $6.40 | $6.91 | $6.91 | 13,400 |
| 2016-12-15 | $6.44 | $6.70 | $6.05 | $6.65 | $6.65 | 26,000 |
| 2016-12-14 | $6.95 | $6.95 | $6.31 | $6.61 | $6.61 | 8,000 |
| 2016-12-13 | $6.94 | $6.99 | $6.94 | $6.99 | $6.99 | 300 |
| 2016-12-12 | $7.10 | $7.22 | $6.79 | $6.92 | $6.92 | 3,400 |
| 2016-12-09 | $7.31 | $7.51 | $6.50 | $7.05 | $7.05 | 45,500 |
| 2016-12-08 | $7.47 | $7.56 | $7.30 | $7.38 | $7.38 | 9,900 |
| 2016-12-07 | $7.67 | $7.70 | $7.26 | $7.47 | $7.47 | 29,900 |
| 2016-12-06 | $7.61 | $7.75 | $7.60 | $7.75 | $7.75 | 3,300 |
| 2016-12-05 | $7.85 | $7.94 | $7.67 | $7.67 | $7.67 | 2,200 |
| 2016-12-02 | $7.85 | $7.95 | $7.66 | $7.66 | $7.66 | 3,600 |
| 2016-12-01 | $7.71 | $8.13 | $7.56 | $7.97 | $7.97 | 5,400 |
| 2016-11-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 1,100 |
| 2016-11-29 | $7.84 | $7.96 | $7.81 | $7.81 | $7.81 | 2,800 |
| 2016-11-28 | $7.87 | $7.88 | $7.72 | $7.78 | $7.78 | 1,400 |
| 2016-11-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 600 |
| 2016-11-23 | $8.20 | $8.20 | $8.00 | $8.12 | $8.12 | 2,300 |
| 2016-11-22 | $8.10 | $8.46 | $8.10 | $8.46 | $8.46 | 600 |
| 2016-11-21 | $8.06 | $8.21 | $7.95 | $8.11 | $8.11 | 7,200 |
| 2016-11-18 | $8.15 | $8.16 | $8.04 | $8.05 | $8.05 | 600 |
| 2016-11-17 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2016-11-16 | $7.90 | $8.32 | $7.90 | $8.22 | $8.22 | 6,400 |
| 2016-11-15 | $7.80 | $7.81 | $7.80 | $7.80 | $7.80 | 2,300 |
| 2016-11-14 | $7.69 | $7.70 | $7.69 | $7.70 | $7.70 | 600 |
| 2016-11-11 | $7.53 | $7.71 | $7.53 | $7.53 | $7.53 | 1,200 |
| 2016-11-10 | $7.71 | $7.72 | $7.54 | $7.54 | $7.54 | 1,600 |
| 2016-11-09 | $8.20 | $8.20 | $7.52 | $7.53 | $7.53 | 23,200 |
| 2016-11-08 | $8.62 | $8.84 | $8.62 | $8.73 | $8.73 | 400 |
| 2016-11-07 | $8.70 | $8.70 | $8.64 | $8.64 | $8.64 | 1,300 |
| 2016-11-04 | $8.67 | $8.76 | $8.65 | $8.71 | $8.71 | 1,300 |
| 2016-11-03 | $9.05 | $9.07 | $8.61 | $8.62 | $8.62 | 1,200 |
| 2016-11-02 | $9.20 | $9.20 | $8.89 | $9.17 | $9.17 | 6,000 |
| 2016-11-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 74 |
| 2016-10-31 | $8.91 | $9.37 | $8.91 | $9.19 | $9.19 | 1,400 |
| 2016-10-28 | $9.10 | $9.20 | $8.72 | $9.00 | $9.00 | 14,100 |
| 2016-10-27 | $9.01 | $9.42 | $9.01 | $9.15 | $9.15 | 4,400 |
| 2016-10-26 | $9.38 | $9.38 | $9.02 | $9.02 | $9.02 | 400 |
| 2016-10-25 | $9.30 | $9.46 | $9.30 | $9.34 | $9.34 | 4,900 |
| 2016-10-24 | $9.16 | $9.45 | $8.97 | $9.45 | $9.45 | 4,300 |
| 2016-10-21 | $9.00 | $9.06 | $9.00 | $9.06 | $9.06 | 500 |
| 2016-10-20 | $9.30 | $9.46 | $9.00 | $9.13 | $9.13 | 8,400 |
| 2016-10-19 | $9.25 | $9.35 | $9.22 | $9.29 | $9.29 | 7,700 |
| 2016-10-18 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 200 |
| 2016-10-17 | $8.90 | $9.29 | $8.90 | $9.01 | $9.01 | 800 |
| 2016-10-14 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 2,300 |
| 2016-10-13 | $8.89 | $9.21 | $8.85 | $9.09 | $9.09 | 11,300 |
| 2016-10-12 | $9.05 | $9.05 | $8.62 | $8.62 | $8.62 | 3,400 |
| 2016-10-11 | $8.90 | $8.99 | $8.88 | $8.88 | $8.88 | 8,000 |
| 2016-10-10 | $9.30 | $9.30 | $8.86 | $8.98 | $8.98 | 8,400 |
| 2016-10-07 | $8.66 | $8.99 | $8.65 | $8.99 | $8.99 | 10,100 |
| 2016-10-06 | $8.62 | $8.74 | $8.62 | $8.65 | $8.65 | 2,000 |
| 2016-10-05 | $8.54 | $8.76 | $8.54 | $8.68 | $8.68 | 3,000 |
| 2016-10-04 | $8.69 | $8.75 | $8.47 | $8.63 | $8.63 | 6,200 |
| 2016-10-03 | $8.35 | $8.71 | $8.35 | $8.69 | $8.69 | 12,800 |
| 2016-09-30 | $7.90 | $8.49 | $7.90 | $8.12 | $8.12 | 11,500 |
| 2016-09-29 | $7.82 | $7.90 | $7.82 | $7.90 | $7.90 | 2,200 |
| 2016-09-28 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 400 |
| 2016-09-27 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 21 |
| 2016-09-26 | $7.65 | $8.00 | $7.64 | $7.81 | $7.81 | 500 |
| 2016-09-23 | $7.68 | $8.04 | $7.68 | $7.92 | $7.92 | 400 |
| 2016-09-22 | $8.09 | $8.13 | $7.84 | $7.84 | $7.84 | 5,400 |
| 2016-09-21 | $7.83 | $8.36 | $7.83 | $8.05 | $8.05 | 8,900 |
| 2016-09-20 | $7.89 | $7.89 | $7.78 | $7.80 | $7.80 | 5,000 |
| 2016-09-19 | $7.18 | $8.17 | $7.18 | $7.90 | $7.90 | 5,000 |
| 2016-09-16 | $7.01 | $7.15 | $7.01 | $7.15 | $7.15 | 1,400 |
| 2016-09-15 | $6.81 | $7.15 | $6.81 | $7.15 | $7.15 | 600 |
| 2016-09-14 | $6.68 | $6.68 | $6.65 | $6.65 | $6.65 | 200 |
| 2016-09-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 100 |
| 2016-09-12 | $6.94 | $7.15 | $6.87 | $6.87 | $6.87 | 700 |
| 2016-09-09 | $7.05 | $7.05 | $6.77 | $6.77 | $6.77 | 700 |
| 2016-09-08 | $6.79 | $7.00 | $6.79 | $7.00 | $7.00 | 1,800 |
| 2016-09-07 | $6.90 | $7.05 | $6.80 | $6.85 | $6.85 | 19,400 |
| 2016-09-06 | $7.00 | $7.20 | $6.85 | $7.20 | $7.20 | 6,300 |
| 2016-09-02 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 200 |
| 2016-09-01 | $7.05 | $7.23 | $7.05 | $7.23 | $7.23 | 4,400 |
| 2016-08-31 | $6.85 | $7.00 | $6.85 | $7.00 | $7.00 | 300 |
| 2016-08-30 | $7.14 | $7.14 | $6.85 | $6.88 | $6.88 | 1,000 |
| 2016-08-29 | $7.08 | $7.20 | $6.94 | $7.20 | $7.20 | 1,000 |
| 2016-08-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 32 |
| 2016-08-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 100 |
| 2016-08-24 | $7.18 | $7.18 | $7.09 | $7.09 | $7.09 | 600 |
| 2016-08-23 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 1,400 |
| 2016-08-22 | $7.14 | $7.14 | $7.01 | $7.01 | $7.01 | 1,400 |
| 2016-08-19 | $7.02 | $7.09 | $7.02 | $7.09 | $7.09 | 400 |
| 2016-08-18 | $7.13 | $7.16 | $7.00 | $7.00 | $7.00 | 700 |
| 2016-08-17 | $7.24 | $7.26 | $7.15 | $7.21 | $7.21 | 8,200 |
| 2016-08-16 | $7.34 | $7.34 | $7.18 | $7.18 | $7.18 | 500 |
| 2016-08-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 100 |
| 2016-08-12 | $7.40 | $7.49 | $7.40 | $7.49 | $7.49 | 200 |
| 2016-08-11 | $7.45 | $7.45 | $7.25 | $7.25 | $7.25 | 3,600 |
| 2016-08-10 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 100 |
| 2016-08-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 290 |
| 2016-08-08 | $7.50 | $7.50 | $7.18 | $7.25 | $7.25 | 2,300 |
| 2016-08-05 | $7.49 | $7.50 | $7.49 | $7.49 | $7.49 | 500 |
| 2016-08-04 | $7.37 | $7.51 | $7.37 | $7.51 | $7.51 | 400 |
| 2016-08-03 | $7.18 | $7.40 | $7.16 | $7.37 | $7.37 | 3,200 |
| 2016-08-02 | $7.30 | $7.30 | $7.00 | $7.01 | $7.01 | 4,500 |
| 2016-08-01 | $7.45 | $7.82 | $7.44 | $7.55 | $7.55 | 1,700 |
| 2016-07-29 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 2,000 |
| 2016-07-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 14 |
| 2016-07-27 | $7.57 | $7.65 | $7.57 | $7.62 | $7.62 | 900 |
| 2016-07-26 | $7.76 | $7.76 | $7.38 | $7.38 | $7.38 | 400 |
| 2016-07-25 | $7.83 | $7.83 | $7.78 | $7.78 | $7.78 | 400 |
| 2016-07-22 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 100 |
| 2016-07-21 | $7.92 | $7.94 | $7.86 | $7.92 | $7.92 | 1,800 |
| 2016-07-20 | $7.57 | $8.17 | $7.40 | $7.95 | $7.95 | 400 |
| 2016-07-19 | $7.95 | $7.95 | $7.43 | $7.43 | $7.43 | 1,400 |
| 2016-07-18 | $7.96 | $8.32 | $7.92 | $7.95 | $7.95 | 1,100 |
| 2016-07-15 | $8.03 | $8.03 | $7.63 | $7.97 | $7.97 | 2,700 |
| 2016-07-14 | $8.15 | $8.29 | $7.54 | $7.54 | $7.54 | 12,900 |
| 2016-07-13 | $8.15 | $8.49 | $7.90 | $8.20 | $8.20 | 29,700 |
| 2016-07-12 | $7.59 | $8.13 | $7.59 | $8.00 | $8.00 | 8,700 |
| 2016-07-11 | $7.77 | $8.00 | $7.76 | $7.96 | $7.96 | 3,800 |
| 2016-07-08 | $8.16 | $8.16 | $7.83 | $7.90 | $7.90 | 8,600 |
| 2016-07-07 | $8.16 | $8.16 | $7.81 | $8.00 | $8.00 | 11,800 |
| 2016-07-06 | $8.08 | $8.28 | $7.91 | $8.15 | $8.15 | 11,800 |
| 2016-07-05 | $7.63 | $8.34 | $7.63 | $8.04 | $8.04 | 11,800 |
| 2016-07-01 | $6.86 | $7.68 | $6.86 | $7.60 | $7.60 | 35,700 |
| 2016-06-30 | $7.68 | $7.80 | $6.98 | $6.98 | $6.98 | 43,400 |
| 2016-06-29 | $7.56 | $7.75 | $7.30 | $7.70 | $7.70 | 8,900 |
| 2016-06-28 | $6.50 | $7.59 | $6.27 | $7.38 | $7.38 | 56,000 |
| 2016-06-27 | $6.22 | $6.22 | $5.98 | $6.13 | $6.13 | 4,700 |
| 2016-06-24 | $5.77 | $6.50 | $5.77 | $6.11 | $6.11 | 20,900 |
| 2016-06-23 | $4.75 | $6.99 | $4.73 | $6.26 | $6.26 | 57,700 |
| 2016-06-22 | $4.58 | $4.75 | $4.58 | $4.75 | $4.75 | 16,700 |
| 2016-06-21 | $4.52 | $4.56 | $4.52 | $4.56 | $4.56 | 700 |
| 2016-06-20 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 500 |
| 2016-06-17 | $4.75 | $4.75 | $4.61 | $4.61 | $4.61 | 400 |
| 2016-06-16 | $4.60 | $4.75 | $4.58 | $4.75 | $4.75 | 1,200 |
| 2016-06-15 | $4.52 | $4.66 | $4.51 | $4.62 | $4.62 | 9,900 |
| 2016-06-14 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 1,600 |
| 2016-06-13 | $4.80 | $4.80 | $4.79 | $4.79 | $4.79 | 1,400 |
| 2016-06-10 | $4.70 | $4.75 | $4.54 | $4.75 | $4.75 | 600 |
| 2016-06-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 100 |
| 2016-06-08 | $4.56 | $4.74 | $4.50 | $4.70 | $4.70 | 8,100 |
| 2016-06-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 100 |
| 2016-06-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 600 |
| 2016-06-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 100 |
| 2016-06-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 200 |
| 2016-06-01 | $4.68 | $4.68 | $4.64 | $4.64 | $4.64 | 5,000 |
| 2016-05-31 | $4.72 | $4.90 | $4.66 | $4.90 | $4.90 | 3,400 |
| 2016-05-27 | $4.89 | $4.95 | $4.70 | $4.70 | $4.70 | 2,900 |
| 2016-05-26 | $4.72 | $4.91 | $4.70 | $4.87 | $4.87 | 2,600 |
| 2016-05-25 | $5.00 | $5.00 | $4.68 | $4.80 | $4.80 | 700 |
| 2016-05-24 | $4.65 | $4.73 | $4.65 | $4.65 | $4.65 | 1,300 |
| 2016-05-23 | $4.66 | $4.66 | $4.65 | $4.65 | $4.65 | 1,600 |
| 2016-05-20 | $4.56 | $4.56 | $4.54 | $4.56 | $4.56 | 900 |
| 2016-05-19 | $4.67 | $4.67 | $4.53 | $4.60 | $4.60 | 600 |
| 2016-05-18 | $4.30 | $4.58 | $4.30 | $4.52 | $4.52 | 9,200 |
| 2016-05-17 | $4.45 | $4.47 | $4.45 | $4.47 | $4.47 | 1,700 |
| 2016-05-16 | $4.60 | $4.60 | $4.35 | $4.35 | $4.35 | 1,200 |
| 2016-05-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2016-05-12 | $4.79 | $4.79 | $4.77 | $4.77 | $4.77 | 600 |
| 2016-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 61 |
| 2016-05-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 600 |
| 2016-05-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2016-05-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-05-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 200 |
| 2016-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-05-03 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 800 |
| 2016-05-02 | $4.98 | $5.00 | $4.86 | $5.00 | $5.00 | 4,000 |
| 2016-04-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 12 |
| 2016-04-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 6,400 |
| 2016-04-27 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 300 |
| 2016-04-26 | $4.75 | $4.75 | $4.62 | $4.62 | $4.62 | 3,300 |
| 2016-04-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 54 |
| 2016-04-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 212 |
| 2016-04-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 57 |
| 2016-04-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 100 |
| 2016-04-19 | $4.85 | $4.85 | $4.81 | $4.85 | $4.85 | 1,100 |
| 2016-04-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 300 |
| 2016-04-15 | $4.68 | $4.80 | $4.68 | $4.80 | $4.80 | 1,100 |
| 2016-04-14 | $4.65 | $4.85 | $4.65 | $4.83 | $4.83 | 500 |
| 2016-04-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 100 |
| 2016-04-12 | $4.61 | $4.63 | $4.41 | $4.41 | $4.41 | 1,000 |
| 2016-04-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
| 2016-04-08 | $4.31 | $4.44 | $4.30 | $4.44 | $4.44 | 6,400 |
| 2016-04-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1 |
| 2016-04-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 14 |
| 2016-04-05 | $4.46 | $4.46 | $4.37 | $4.37 | $4.37 | 500 |
| 2016-04-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2016-04-01 | $4.70 | $4.70 | $4.64 | $4.64 | $4.64 | 2,400 |
| 2016-03-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 40 |
| 2016-03-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,000 |
| 2016-03-29 | $4.53 | $4.65 | $4.53 | $4.65 | $4.65 | 1,600 |
| 2016-03-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 100 |
| 2016-03-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2016-03-23 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 12 |
| 2016-03-22 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 81 |
| 2016-03-21 | $4.33 | $4.53 | $4.30 | $4.53 | $4.53 | 3,300 |
| 2016-03-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 3 |
| 2016-03-17 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 1 |
| 2016-03-16 | $4.27 | $4.41 | $4.27 | $4.41 | $4.41 | 700 |
| 2016-03-15 | $4.39 | $4.39 | $4.25 | $4.35 | $4.35 | 1,400 |
| 2016-03-14 | $4.36 | $4.49 | $4.34 | $4.34 | $4.34 | 600 |
| 2016-03-11 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 800 |
| 2016-03-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 4 |
| 2016-03-09 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 100 |
| 2016-03-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 128 |
| 2016-03-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 600 |
| 2016-03-04 | $4.22 | $4.25 | $4.20 | $4.25 | $4.25 | 4,700 |
| 2016-03-03 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 2,000 |
| 2016-03-02 | $4.04 | $4.33 | $4.04 | $4.24 | $4.24 | 27,100 |
| 2016-03-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 4,900 |
| 2016-02-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 300 |
| 2016-02-26 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 7 |
| 2016-02-25 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1 |
| 2016-02-24 | $4.34 | $4.34 | $4.22 | $4.28 | $4.28 | 3,100 |
| 2016-02-23 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 44 |
| 2016-02-22 | $4.32 | $4.41 | $4.32 | $4.41 | $4.41 | 1,800 |
| 2016-02-19 | $4.24 | $4.28 | $4.24 | $4.28 | $4.28 | 6,300 |
| 2016-02-18 | $4.29 | $4.30 | $4.24 | $4.29 | $4.29 | 3,200 |
| 2016-02-17 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 100 |
| 2016-02-16 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 500 |
| 2016-02-12 | $4.24 | $4.24 | $4.18 | $4.18 | $4.18 | 900 |
| 2016-02-11 | $4.20 | $4.27 | $4.20 | $4.27 | $4.27 | 3,500 |
| 2016-02-10 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2016-02-09 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 100 |
| 2016-02-08 | $4.21 | $4.21 | $4.20 | $4.20 | $4.20 | 4,700 |
| 2016-02-05 | $4.20 | $4.24 | $4.20 | $4.24 | $4.24 | 1,300 |
| 2016-02-04 | $4.17 | $4.17 | $4.10 | $4.10 | $4.10 | 1,500 |
| 2016-02-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-02-02 | $4.29 | $4.29 | $4.24 | $4.24 | $4.24 | 800 |
| 2016-02-01 | $4.21 | $4.23 | $4.21 | $4.23 | $4.23 | 900 |
| 2016-01-29 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 100 |
| 2016-01-28 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-01-27 | $4.08 | $4.60 | $4.08 | $4.24 | $4.24 | 1,600 |
| 2016-01-26 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 5 |
| 2016-01-25 | $4.19 | $4.25 | $4.19 | $4.19 | $4.19 | 2,100 |
| 2016-01-22 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 600 |
| 2016-01-21 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 2 |
| 2016-01-20 | $4.03 | $4.09 | $4.03 | $4.09 | $4.09 | 300 |
| 2016-01-19 | $4.09 | $4.10 | $4.09 | $4.10 | $4.10 | 1,400 |
| 2016-01-15 | $4.12 | $4.20 | $4.10 | $4.15 | $4.15 | 2,400 |
| 2016-01-14 | $4.13 | $4.23 | $4.02 | $4.23 | $4.23 | 8,600 |
| 2016-01-13 | $4.31 | $4.32 | $4.10 | $4.10 | $4.10 | 5,800 |
| 2016-01-12 | $4.20 | $4.33 | $4.20 | $4.33 | $4.33 | 1,800 |
| 2016-01-11 | $4.18 | $4.25 | $4.18 | $4.25 | $4.25 | 1,800 |
| 2016-01-08 | $4.36 | $4.36 | $4.25 | $4.25 | $4.25 | 6,100 |
| 2016-01-07 | $4.25 | $4.51 | $4.25 | $4.37 | $4.37 | 1,500 |
| 2016-01-06 | $4.22 | $4.29 | $4.08 | $4.29 | $4.29 | 3,000 |
| 2016-01-05 | $4.38 | $4.38 | $4.22 | $4.22 | $4.22 | 2,300 |
| 2016-01-04 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 900 |
| 2015-12-31 | $4.26 | $4.41 | $4.16 | $4.37 | $4.37 | 1,800 |
| 2015-12-30 | $4.37 | $4.45 | $4.29 | $4.36 | $4.36 | 4,600 |
| 2015-12-29 | $4.27 | $4.65 | $4.16 | $4.42 | $4.42 | 19,400 |
| 2015-12-28 | $4.36 | $4.44 | $4.16 | $4.16 | $4.16 | 4,800 |
| 2015-12-24 | $4.17 | $4.25 | $4.17 | $4.25 | $4.25 | 1,400 |
| 2015-12-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2015-12-22 | $4.27 | $4.31 | $4.27 | $4.31 | $4.31 | 700 |
| 2015-12-21 | $4.22 | $4.32 | $4.22 | $4.29 | $4.29 | 1,800 |
| 2015-12-18 | $4.27 | $4.27 | $4.25 | $4.25 | $4.25 | 2,100 |
| 2015-12-17 | $4.15 | $4.27 | $4.14 | $4.27 | $4.27 | 2,300 |
| 2015-12-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 111 |
| 2015-12-15 | $4.19 | $4.30 | $4.15 | $4.15 | $4.15 | 3,100 |
| 2015-12-14 | $4.11 | $4.20 | $4.10 | $4.19 | $4.19 | 2,600 |
| 2015-12-11 | $3.90 | $4.20 | $3.90 | $4.20 | $4.20 | 6,200 |
| 2015-12-10 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 8 |
| 2015-12-09 | $4.17 | $4.18 | $4.13 | $4.18 | $4.18 | 1,700 |
| 2015-12-08 | $4.13 | $4.24 | $4.12 | $4.24 | $4.24 | 2,300 |
| 2015-12-07 | $4.21 | $4.23 | $4.07 | $4.14 | $4.14 | 2,400 |
| 2015-12-04 | $4.30 | $4.31 | $4.24 | $4.30 | $4.30 | 3,000 |
| 2015-12-03 | $4.29 | $4.30 | $4.29 | $4.30 | $4.30 | 2,000 |
| 2015-12-02 | $4.18 | $4.28 | $4.18 | $4.28 | $4.28 | 2,100 |
| 2015-12-01 | $3.99 | $4.19 | $3.99 | $4.18 | $4.18 | 2,700 |
| 2015-11-30 | $4.00 | $4.11 | $4.00 | $4.11 | $4.11 | 600 |
| 2015-11-27 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 3,700 |
| 2015-11-25 | $4.00 | $4.00 | $3.84 | $4.00 | $4.00 | 12,700 |
| 2015-11-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2015-11-23 | $4.05 | $4.17 | $4.00 | $4.09 | $4.09 | 9,000 |
| 2015-11-20 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 500 |
| 2015-11-19 | $4.07 | $4.15 | $3.85 | $4.15 | $4.15 | 5,900 |
| 2015-11-18 | $4.12 | $4.23 | $4.12 | $4.15 | $4.15 | 2,100 |
| 2015-11-17 | $4.00 | $4.13 | $4.00 | $4.00 | $4.00 | 3,700 |
| 2015-11-16 | $3.98 | $4.02 | $3.90 | $4.02 | $4.02 | 5,100 |
| 2015-11-13 | $4.05 | $4.05 | $3.96 | $4.00 | $4.00 | 1,400 |
| 2015-11-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 400 |
| 2015-11-11 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 500 |
| 2015-11-10 | $4.00 | $4.19 | $4.00 | $4.19 | $4.19 | 6,600 |
| 2015-11-09 | $4.84 | $4.85 | $3.99 | $4.04 | $4.04 | 35,400 |
| 2015-11-06 | $4.59 | $4.74 | $4.59 | $4.74 | $4.74 | 3,200 |
| 2015-11-05 | $4.49 | $4.50 | $4.47 | $4.50 | $4.50 | 1,200 |
| 2015-11-04 | $4.46 | $4.46 | $4.43 | $4.44 | $4.44 | 900 |
| 2015-11-03 | $4.42 | $4.58 | $4.40 | $4.58 | $4.58 | 2,200 |
| 2015-11-02 | $4.54 | $4.55 | $4.54 | $4.55 | $4.55 | 300 |
| 2015-10-30 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 300 |
| 2015-10-29 | $4.55 | $4.55 | $4.54 | $4.55 | $4.55 | 400 |
| 2015-10-28 | $4.54 | $4.55 | $4.34 | $4.54 | $4.54 | 3,900 |
| 2015-10-27 | $4.70 | $4.70 | $4.52 | $4.63 | $4.63 | 2,500 |
| 2015-10-26 | $4.53 | $4.67 | $4.52 | $4.66 | $4.66 | 1,700 |
| 2015-10-23 | $4.44 | $4.54 | $4.42 | $4.42 | $4.42 | 700 |
| 2015-10-22 | $4.73 | $4.74 | $4.35 | $4.35 | $4.35 | 1,400 |
| 2015-10-21 | $4.51 | $4.57 | $4.44 | $4.57 | $4.57 | 2,200 |
| 2015-10-20 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 200 |
| 2015-10-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 79 |
| 2015-10-16 | $4.40 | $4.60 | $4.40 | $4.60 | $4.60 | 2,100 |
| 2015-10-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,000 |
| 2015-10-14 | $4.21 | $4.46 | $4.21 | $4.46 | $4.46 | 4,400 |
| 2015-10-13 | $4.23 | $4.24 | $4.23 | $4.24 | $4.24 | 200 |
| 2015-10-12 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 142 |
| 2015-10-09 | $4.17 | $4.26 | $4.17 | $4.26 | $4.26 | 1,200 |
| 2015-10-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 3 |
| 2015-10-07 | $4.26 | $4.26 | $4.25 | $4.25 | $4.25 | 3,100 |
| 2015-10-06 | $4.14 | $4.21 | $4.13 | $4.13 | $4.13 | 600 |
| 2015-10-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 300 |
| 2015-10-02 | $4.17 | $4.17 | $4.10 | $4.10 | $4.10 | 1,600 |
| 2015-10-01 | $4.17 | $4.17 | $4.02 | $4.05 | $4.05 | 10,800 |
| 2015-09-30 | $4.15 | $4.28 | $4.15 | $4.26 | $4.26 | 5,700 |
| 2015-09-29 | $4.15 | $4.25 | $4.15 | $4.15 | $4.15 | 4,800 |
| 2015-09-28 | $4.18 | $4.26 | $4.18 | $4.25 | $4.25 | 4,600 |
| 2015-09-25 | $4.47 | $4.47 | $4.24 | $4.24 | $4.24 | 1,200 |
| 2015-09-24 | $4.22 | $4.38 | $4.22 | $4.25 | $4.25 | 1,300 |
| 2015-09-23 | $4.21 | $4.28 | $4.12 | $4.25 | $4.25 | 2,100 |
| 2015-09-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 200 |
| 2015-09-21 | $4.56 | $4.56 | $4.37 | $4.37 | $4.37 | 1,900 |
| 2015-09-18 | $4.70 | $4.74 | $4.50 | $4.70 | $4.70 | 1,700 |
| 2015-09-17 | $4.62 | $4.64 | $4.52 | $4.54 | $4.54 | 1,900 |
| 2015-09-16 | $4.35 | $4.60 | $4.35 | $4.53 | $4.53 | 1,800 |
| 2015-09-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2015-09-14 | $4.45 | $4.45 | $4.40 | $4.40 | $4.40 | 700 |
| 2015-09-11 | $4.51 | $4.51 | $4.49 | $4.49 | $4.49 | 400 |
| 2015-09-10 | $4.54 | $4.59 | $4.47 | $4.59 | $4.59 | 1,200 |
| 2015-09-09 | $4.80 | $4.80 | $4.66 | $4.66 | $4.66 | 1,000 |
| 2015-09-08 | $4.95 | $4.95 | $4.60 | $4.69 | $4.69 | 1,400 |
Power REIT (PW) News Headlines
.jpg)
.jpg)
.jpg)
Recent Power REIT (PW) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Power REIT (PW) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |