Invesco Dynamic Oil & Gas Services ETF (PXJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.37 ($0.52) 2.38%
Invesco Dynamic Oil & Gas Services ETF - Daily Information
Click for more stock information on Invesco Dynamic Oil & Gas Services ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.84 |
| Previous Close | $22.37 |
| High | $22.58 |
| Low | $21.84 |
| Adjusted Open | $21.84 |
| Previous Adjusted Close | $22.37 |
| Adjusted High | $22.58 |
| Adjusted Low | $21.84 |
About Invesco Dynamic Oil & Gas Services ETF (PXJ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. companies that assist in the production, processing and distribution of oil and gas. The Underlying Index may include companies that are engaged in the drilling of oil and gas wells; manufacturing oil and gas field machinery and equipment; or providing services to the oil and gas industry, such as well analysis, platform and pipeline engineering and construction, logistics and transportation services, oil and gas well emergency management and geophysical data acquisition and processing. As of June 30, 2020, the Underlying Index was comprised of 23 constituents with market capitalizations ranging from $431 million to $25.5 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the energy sector and the oil and gas services industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Oil & Gas Services ETF (PXJ)
Historical Stock Data for Invesco Dynamic Oil & Gas Services ETF (PXJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $21.84 | $22.58 | $21.84 | $22.37 | $22.37 | 11,236 |
| 2025-04-30 | $21.75 | $22.05 | $21.59 | $21.85 | $21.85 | 10,856 |
| 2025-04-29 | $22.33 | $22.63 | $22.26 | $22.49 | $22.49 | 13,932 |
| 2025-04-28 | $22.47 | $22.49 | $22.17 | $22.32 | $22.32 | 15,261 |
| 2025-04-25 | $22.24 | $22.42 | $22.24 | $22.42 | $22.42 | 4,691 |
| 2025-04-24 | $21.79 | $22.26 | $21.79 | $22.20 | $22.20 | 8,985 |
| 2025-04-23 | $22.14 | $22.31 | $21.44 | $21.58 | $21.58 | 16,169 |
| 2025-04-22 | $21.76 | $21.91 | $21.37 | $21.69 | $21.69 | 10,510 |
| 2025-04-21 | $22.02 | $22.02 | $21.40 | $21.60 | $21.60 | 11,819 |
| 2025-04-17 | $22.06 | $22.49 | $22.01 | $22.28 | $22.28 | 18,333 |
| 2025-04-16 | $21.79 | $21.79 | $21.30 | $21.49 | $21.49 | 5,900 |
| 2025-04-15 | $21.40 | $21.40 | $21.28 | $21.32 | $21.32 | 1,906 |
| 2025-04-14 | $21.90 | $21.90 | $21.24 | $21.42 | $21.42 | 6,216 |
| 2025-04-11 | $20.54 | $21.45 | $20.50 | $21.45 | $21.45 | 5,123 |
| 2025-04-10 | $21.37 | $21.37 | $20.14 | $20.50 | $20.50 | 17,572 |
| 2025-04-09 | $19.38 | $22.27 | $19.38 | $22.15 | $22.15 | 21,711 |
| 2025-04-08 | $21.59 | $21.59 | $19.77 | $19.78 | $19.78 | 29,864 |
| 2025-04-07 | $19.79 | $21.59 | $19.74 | $20.74 | $20.74 | 18,172 |
| 2025-04-04 | $21.93 | $21.93 | $20.24 | $20.53 | $20.53 | 86,526 |
| 2025-04-03 | $24.69 | $24.69 | $23.16 | $23.17 | $23.17 | 20,848 |
| 2025-04-02 | $25.65 | $26.14 | $25.65 | $26.14 | $26.14 | 3,224 |
| 2025-04-01 | $25.64 | $25.98 | $25.53 | $25.97 | $25.97 | 4,575 |
| 2025-03-31 | $25.44 | $25.69 | $25.34 | $25.64 | $25.64 | 5,414 |
| 2025-03-28 | $25.96 | $25.96 | $25.39 | $25.66 | $25.66 | 3,816 |
| 2025-03-27 | $26.13 | $26.20 | $25.87 | $25.95 | $25.95 | 7,099 |
| 2025-03-26 | $26.29 | $26.54 | $26.12 | $26.17 | $26.17 | 6,126 |
| 2025-03-25 | $26.20 | $26.23 | $26.16 | $26.16 | $26.16 | 2,370 |
| 2025-03-24 | $25.83 | $26.13 | $25.83 | $26.09 | $26.09 | 11,306 |
| 2025-03-21 | $25.77 | $25.87 | $25.60 | $25.62 | $25.62 | 6,794 |
| 2025-03-20 | $25.72 | $26.10 | $25.72 | $26.03 | $26.03 | 10,463 |
| 2025-03-19 | $25.80 | $26.08 | $25.80 | $25.96 | $25.96 | 5,348 |
| 2025-03-18 | $25.36 | $25.38 | $25.17 | $25.36 | $25.36 | 9,995 |
| 2025-03-17 | $24.99 | $25.40 | $24.99 | $25.34 | $25.34 | 11,722 |
| 2025-03-14 | $24.56 | $24.92 | $24.49 | $24.90 | $24.90 | 14,184 |
| 2025-03-13 | $24.70 | $24.72 | $24.16 | $24.21 | $24.21 | 15,212 |
| 2025-03-12 | $24.45 | $24.79 | $24.45 | $24.54 | $24.54 | 12,490 |
| 2025-03-11 | $24.41 | $24.61 | $24.13 | $24.34 | $24.34 | 20,741 |
| 2025-03-10 | $24.89 | $24.93 | $24.22 | $24.26 | $24.26 | 16,756 |
| 2025-03-07 | $24.67 | $25.25 | $24.67 | $25.08 | $25.08 | 14,384 |
| 2025-03-06 | $24.50 | $24.59 | $24.31 | $24.48 | $24.48 | 72,474 |
| 2025-03-05 | $24.69 | $24.76 | $24.28 | $24.68 | $24.68 | 17,380 |
| 2025-03-04 | $24.90 | $25.16 | $24.24 | $24.81 | $24.81 | 40,159 |
| 2025-03-03 | $26.68 | $26.68 | $25.04 | $25.20 | $25.20 | 18,807 |
| 2025-02-28 | $26.46 | $26.59 | $26.30 | $26.59 | $26.59 | 7,182 |
| 2025-02-27 | $26.71 | $26.93 | $26.52 | $26.52 | $26.52 | 16,437 |
| 2025-02-26 | $26.87 | $26.92 | $26.51 | $26.60 | $26.60 | 14,862 |
| 2025-02-25 | $27.38 | $27.57 | $26.87 | $26.91 | $26.91 | 9,312 |
| 2025-02-24 | $27.51 | $27.53 | $27.17 | $27.37 | $27.37 | 3,307 |
| 2025-02-21 | $28.20 | $28.20 | $27.35 | $27.43 | $27.43 | 11,169 |
| 2025-02-20 | $28.24 | $28.32 | $28.08 | $28.21 | $28.21 | 5,207 |
| 2025-02-19 | $28.83 | $28.83 | $28.35 | $28.40 | $28.40 | 6,389 |
| 2025-02-18 | $28.67 | $29.08 | $28.44 | $28.83 | $28.83 | 30,531 |
| 2025-02-14 | $28.56 | $28.56 | $28.35 | $28.44 | $28.44 | 9,062 |
| 2025-02-13 | $28.35 | $28.55 | $28.28 | $28.51 | $28.51 | 16,015 |
| 2025-02-12 | $28.66 | $28.79 | $28.37 | $28.37 | $28.37 | 4,513 |
| 2025-02-11 | $28.91 | $29.10 | $28.88 | $28.88 | $28.88 | 3,298 |
| 2025-02-10 | $28.49 | $28.95 | $28.49 | $28.89 | $28.89 | 12,910 |
| 2025-02-07 | $28.56 | $28.82 | $28.25 | $28.25 | $28.25 | 20,594 |
| 2025-02-06 | $28.81 | $28.85 | $28.29 | $28.46 | $28.46 | 11,702 |
| 2025-02-05 | $29.32 | $29.32 | $29.12 | $29.30 | $29.30 | 54,888 |
| 2025-02-04 | $28.07 | $29.15 | $28.02 | $29.11 | $29.11 | 11,369 |
| 2025-02-03 | $28.09 | $28.45 | $27.81 | $28.24 | $28.24 | 21,371 |
| 2025-01-31 | $28.91 | $28.91 | $28.15 | $28.27 | $28.27 | 5,332 |
| 2025-01-30 | $28.82 | $28.88 | $28.52 | $28.76 | $28.76 | 9,352 |
| 2025-01-29 | $28.48 | $28.64 | $28.35 | $28.49 | $28.49 | 8,463 |
| 2025-01-28 | $28.68 | $28.84 | $28.17 | $28.46 | $28.46 | 12,581 |
| 2025-01-27 | $29.24 | $29.24 | $28.52 | $28.55 | $28.55 | 14,248 |
| 2025-01-24 | $29.74 | $29.74 | $29.30 | $29.49 | $29.49 | 21,409 |
| 2025-01-23 | $29.70 | $29.83 | $29.55 | $29.64 | $29.64 | 21,794 |
| 2025-01-22 | $30.16 | $30.16 | $29.64 | $29.65 | $29.65 | 11,026 |
| 2025-01-21 | $30.74 | $30.74 | $30.04 | $30.24 | $30.24 | 33,204 |
| 2025-01-17 | $30.36 | $30.65 | $30.36 | $30.48 | $30.48 | 16,733 |
| 2025-01-16 | $30.20 | $30.35 | $30.09 | $30.28 | $30.28 | 81,699 |
| 2025-01-15 | $30.23 | $30.58 | $30.16 | $30.48 | $30.48 | 6,842 |
| 2025-01-14 | $29.47 | $29.89 | $29.40 | $29.87 | $29.87 | 35,146 |
| 2025-01-13 | $29.21 | $29.55 | $29.21 | $29.48 | $29.48 | 14,988 |
| 2025-01-10 | $29.29 | $29.49 | $28.84 | $28.91 | $28.91 | 22,047 |
| 2025-01-08 | $28.98 | $28.98 | $28.63 | $28.72 | $28.72 | 26,054 |
| 2025-01-07 | $28.91 | $29.12 | $28.91 | $29.12 | $29.12 | 5,045 |
| 2025-01-06 | $28.94 | $29.36 | $28.54 | $28.60 | $28.60 | 9,484 |
| 2025-01-03 | $28.63 | $28.75 | $28.43 | $28.75 | $28.75 | 8,568 |
| 2025-01-02 | $28.37 | $28.77 | $28.31 | $28.58 | $28.58 | 19,692 |
| 2024-12-31 | $27.64 | $28.08 | $27.64 | $27.86 | $27.86 | 11,247 |
| 2024-12-30 | $27.20 | $27.64 | $27.00 | $27.46 | $27.46 | 13,406 |
| 2024-12-27 | $27.26 | $27.31 | $27.03 | $27.17 | $27.17 | 5,704 |
| 2024-12-26 | $27.26 | $27.28 | $26.91 | $27.26 | $27.26 | 17,574 |
| 2024-12-24 | $26.99 | $27.22 | $26.99 | $27.18 | $27.18 | 52,690 |
| 2024-12-23 | $26.39 | $26.84 | $26.39 | $26.84 | $26.84 | 49,935 |
| 2024-12-20 | $26.89 | $26.98 | $26.69 | $26.69 | $26.48 | 5,278 |
| 2024-12-19 | $27.24 | $27.24 | $26.57 | $26.59 | $26.38 | 28,226 |
| 2024-12-18 | $27.94 | $28.06 | $26.84 | $26.84 | $26.62 | 8,309 |
| 2024-12-17 | $27.68 | $27.68 | $27.26 | $27.64 | $27.42 | 14,972 |
| 2024-12-16 | $28.13 | $28.29 | $27.88 | $27.92 | $27.70 | 10,727 |
| 2024-12-13 | $28.60 | $28.60 | $28.27 | $28.30 | $28.08 | 7,062 |
| 2024-12-12 | $28.99 | $28.99 | $28.52 | $28.52 | $28.30 | 12,731 |
| 2024-12-11 | $28.96 | $29.33 | $28.65 | $29.15 | $28.92 | 10,012 |
| 2024-12-10 | $28.42 | $29.04 | $28.41 | $28.67 | $28.45 | 12,426 |
| 2024-12-09 | $28.58 | $28.92 | $28.50 | $28.50 | $28.28 | 9,938 |
| 2024-12-06 | $29.52 | $29.52 | $28.36 | $28.36 | $28.14 | 8,453 |
| 2024-12-05 | $29.61 | $29.81 | $29.49 | $29.49 | $29.26 | 10,903 |
| 2024-12-04 | $30.24 | $30.24 | $29.37 | $29.57 | $29.34 | 14,249 |
| 2024-12-03 | $30.25 | $30.28 | $29.80 | $30.21 | $29.97 | 11,509 |
| 2024-12-02 | $29.80 | $30.15 | $29.80 | $30.03 | $29.79 | 4,883 |
| 2024-11-29 | $30.22 | $30.22 | $30.06 | $30.08 | $30.08 | 1,774 |
| 2024-11-27 | $29.96 | $30.33 | $29.96 | $29.98 | $29.98 | 4,344 |
| 2024-11-26 | $30.20 | $30.20 | $29.71 | $29.82 | $29.82 | 45,850 |
| 2024-11-25 | $30.70 | $30.75 | $30.06 | $30.13 | $30.13 | 13,016 |
| 2024-11-22 | $30.21 | $30.74 | $30.21 | $30.56 | $30.56 | 20,104 |
| 2024-11-21 | $29.73 | $30.29 | $29.58 | $30.16 | $30.16 | 8,224 |
| 2024-11-20 | $29.24 | $29.50 | $29.19 | $29.50 | $29.50 | 6,133 |
| 2024-11-19 | $29.13 | $29.19 | $29.06 | $29.19 | $29.19 | 6,979 |
| 2024-11-18 | $29.01 | $29.28 | $28.92 | $29.19 | $29.19 | 7,444 |
| 2024-11-15 | $29.30 | $29.31 | $28.57 | $28.66 | $28.66 | 13,758 |
| 2024-11-14 | $29.59 | $29.59 | $29.00 | $29.20 | $29.20 | 5,899 |
| 2024-11-13 | $29.75 | $29.77 | $29.36 | $29.39 | $29.39 | 16,449 |
| 2024-11-12 | $29.98 | $30.05 | $29.64 | $29.66 | $29.66 | 14,200 |
| 2024-11-11 | $29.29 | $29.97 | $29.29 | $29.95 | $29.95 | 12,547 |
| 2024-11-08 | $29.54 | $29.65 | $29.18 | $29.38 | $29.38 | 27,242 |
| 2024-11-07 | $30.24 | $30.24 | $29.75 | $29.81 | $29.81 | 19,009 |
| 2024-11-06 | $28.93 | $30.37 | $28.93 | $30.27 | $30.27 | 51,000 |
| 2024-11-05 | $27.55 | $27.92 | $27.55 | $27.92 | $27.92 | 16,322 |
| 2024-11-04 | $27.30 | $27.63 | $27.30 | $27.52 | $27.52 | 5,460 |
| 2024-11-01 | $27.56 | $27.56 | $27.06 | $27.11 | $27.11 | 49,424 |
| 2024-10-31 | $27.51 | $27.52 | $27.38 | $27.38 | $27.38 | 12,452 |
| 2024-10-30 | $27.66 | $27.76 | $27.47 | $27.47 | $27.47 | 7,083 |
| 2024-10-29 | $27.79 | $27.90 | $27.49 | $27.63 | $27.63 | 12,480 |
| 2024-10-28 | $27.46 | $27.88 | $27.46 | $27.86 | $27.86 | 31,768 |
| 2024-10-25 | $27.97 | $28.30 | $27.89 | $28.18 | $28.18 | 9,755 |
| 2024-10-24 | $27.72 | $27.72 | $27.27 | $27.67 | $27.67 | 15,903 |
| 2024-10-23 | $27.95 | $27.95 | $27.50 | $27.60 | $27.60 | 7,612 |
| 2024-10-22 | $28.57 | $28.57 | $28.05 | $28.05 | $28.05 | 5,235 |
| 2024-10-21 | $28.81 | $28.81 | $28.37 | $28.48 | $28.48 | 32,339 |
| 2024-10-18 | $29.02 | $29.02 | $28.57 | $28.57 | $28.57 | 9,437 |
| 2024-10-17 | $29.25 | $29.25 | $28.79 | $29.10 | $29.10 | 11,472 |
| 2024-10-16 | $29.29 | $29.47 | $29.28 | $29.38 | $29.38 | 19,140 |
| 2024-10-15 | $29.00 | $29.39 | $28.97 | $28.99 | $28.99 | 11,551 |
| 2024-10-14 | $30.17 | $30.17 | $29.84 | $29.99 | $29.99 | 33,856 |
| 2024-10-11 | $30.17 | $30.47 | $30.15 | $30.46 | $30.46 | 8,113 |
| 2024-10-10 | $29.98 | $30.32 | $29.87 | $30.26 | $30.26 | 5,905 |
| 2024-10-09 | $29.91 | $30.14 | $29.88 | $29.94 | $29.94 | 12,977 |
| 2024-10-08 | $30.58 | $30.58 | $29.81 | $30.16 | $30.16 | 13,383 |
| 2024-10-07 | $30.98 | $31.00 | $30.77 | $30.94 | $30.94 | 17,808 |
| 2024-10-04 | $30.80 | $30.96 | $30.63 | $30.81 | $30.81 | 17,472 |
| 2024-10-03 | $29.90 | $30.58 | $29.71 | $30.51 | $30.51 | 27,459 |
| 2024-10-02 | $29.98 | $30.16 | $29.52 | $29.86 | $29.86 | 15,933 |
| 2024-10-01 | $28.89 | $29.75 | $28.89 | $29.62 | $29.62 | 31,077 |
| 2024-09-30 | $28.61 | $29.11 | $28.60 | $28.91 | $28.91 | 11,554 |
| 2024-09-27 | $28.49 | $28.79 | $28.49 | $28.76 | $28.76 | 6,726 |
| 2024-09-26 | $28.65 | $28.65 | $28.16 | $28.27 | $28.27 | 15,765 |
| 2024-09-25 | $29.56 | $29.56 | $28.90 | $28.97 | $28.97 | 35,726 |
| 2024-09-24 | $30.29 | $30.41 | $29.91 | $29.95 | $29.95 | 47,460 |
| 2024-09-23 | $29.68 | $30.15 | $29.59 | $29.96 | $29.96 | 114,578 |
| 2024-09-20 | $29.73 | $30.13 | $29.63 | $29.89 | $29.63 | 39,253 |
| 2024-09-19 | $30.09 | $30.20 | $29.74 | $30.02 | $29.76 | 218,717 |
| 2024-09-18 | $29.43 | $29.87 | $29.25 | $29.25 | $28.99 | 40,553 |
| 2024-09-17 | $28.84 | $29.50 | $28.84 | $29.50 | $29.24 | 12,628 |
| 2024-09-16 | $28.37 | $28.72 | $28.33 | $28.72 | $28.46 | 17,863 |
| 2024-09-13 | $28.14 | $28.52 | $28.00 | $28.08 | $27.84 | 21,946 |
| 2024-09-12 | $27.88 | $28.41 | $27.64 | $27.94 | $27.70 | 57,364 |
| 2024-09-11 | $27.64 | $27.72 | $27.14 | $27.60 | $27.36 | 12,362 |
| 2024-09-10 | $28.24 | $28.24 | $27.42 | $27.62 | $27.38 | 9,705 |
| 2024-09-09 | $28.39 | $28.43 | $28.15 | $28.15 | $27.90 | 20,263 |
| 2024-09-06 | $28.83 | $29.00 | $28.21 | $28.31 | $28.06 | 26,118 |
| 2024-09-05 | $28.96 | $29.03 | $28.75 | $28.75 | $28.50 | 664,160 |
| 2024-09-04 | $29.40 | $29.48 | $28.97 | $28.98 | $28.73 | 33,722 |
| 2024-09-03 | $30.36 | $30.36 | $29.23 | $29.40 | $29.14 | 91,049 |
| 2024-08-30 | $30.64 | $30.77 | $30.48 | $30.77 | $30.50 | 15,834 |
| 2024-08-29 | $30.49 | $30.87 | $30.40 | $30.67 | $30.40 | 25,915 |
| 2024-08-28 | $30.51 | $30.51 | $30.22 | $30.37 | $30.10 | 141,113 |
| 2024-08-27 | $30.81 | $30.89 | $30.60 | $30.81 | $30.54 | 315,902 |
| 2024-08-26 | $31.17 | $31.45 | $30.86 | $31.00 | $30.73 | 470,988 |
| 2024-08-23 | $30.33 | $30.75 | $30.32 | $30.71 | $30.71 | 9,898 |
| 2024-08-22 | $30.29 | $30.29 | $29.87 | $29.88 | $29.88 | 15,891 |
| 2024-08-21 | $30.28 | $30.29 | $30.02 | $30.07 | $30.07 | 16,752 |
| 2024-08-20 | $30.88 | $30.88 | $29.97 | $29.97 | $29.97 | 24,284 |
| 2024-08-19 | $30.74 | $31.09 | $30.74 | $30.85 | $30.85 | 5,102 |
| 2024-08-16 | $30.53 | $30.89 | $30.53 | $30.75 | $30.75 | 6,226 |
| 2024-08-15 | $30.36 | $30.84 | $30.36 | $30.67 | $30.67 | 12,465 |
| 2024-08-14 | $30.16 | $30.21 | $29.94 | $30.04 | $30.04 | 15,849 |
| 2024-08-13 | $30.15 | $30.15 | $29.76 | $30.00 | $30.00 | 134,346 |
| 2024-08-12 | $30.18 | $30.47 | $30.16 | $30.35 | $30.35 | 19,279 |
| 2024-08-09 | $30.11 | $30.12 | $30.00 | $30.06 | $30.06 | 34,217 |
| 2024-08-08 | $29.74 | $30.16 | $29.73 | $30.11 | $30.11 | 13,726 |
| 2024-08-07 | $30.36 | $30.46 | $29.66 | $29.68 | $29.68 | 27,309 |
| 2024-08-06 | $29.68 | $30.20 | $29.64 | $29.91 | $29.91 | 33,328 |
| 2024-08-05 | $29.51 | $29.80 | $28.92 | $29.57 | $29.57 | 257,928 |
| 2024-08-02 | $32.00 | $32.00 | $30.59 | $30.81 | $30.81 | 20,711 |
| 2024-08-01 | $33.52 | $33.52 | $32.10 | $32.49 | $32.49 | 12,191 |
| 2024-07-31 | $33.42 | $33.85 | $33.39 | $33.70 | $33.70 | 17,377 |
| 2024-07-30 | $32.53 | $33.09 | $32.53 | $33.03 | $33.03 | 7,149 |
| 2024-07-29 | $33.11 | $33.16 | $32.61 | $32.72 | $32.72 | 8,310 |
| 2024-07-26 | $32.84 | $33.07 | $32.63 | $32.95 | $32.95 | 21,513 |
| 2024-07-25 | $32.01 | $32.75 | $32.01 | $32.56 | $32.56 | 23,423 |
| 2024-07-24 | $32.79 | $32.79 | $31.90 | $31.96 | $31.96 | 11,448 |
| 2024-07-23 | $32.61 | $32.82 | $32.50 | $32.78 | $32.78 | 12,547 |
| 2024-07-22 | $32.48 | $32.90 | $32.48 | $32.82 | $32.82 | 17,318 |
| 2024-07-19 | $32.72 | $32.89 | $32.39 | $32.56 | $32.56 | 44,004 |
| 2024-07-18 | $33.10 | $33.12 | $32.69 | $32.84 | $32.84 | 10,100 |
| 2024-07-17 | $33.34 | $33.39 | $33.03 | $33.03 | $33.03 | 13,189 |
| 2024-07-16 | $32.77 | $33.40 | $32.77 | $33.33 | $33.33 | 25,699 |
| 2024-07-15 | $31.98 | $33.05 | $31.90 | $32.80 | $32.80 | 18,572 |
| 2024-07-12 | $31.94 | $31.99 | $31.83 | $31.85 | $31.85 | 13,257 |
| 2024-07-11 | $31.28 | $31.81 | $31.24 | $31.80 | $31.80 | 23,177 |
| 2024-07-10 | $30.76 | $31.22 | $30.76 | $31.20 | $31.20 | 7,531 |
| 2024-07-09 | $30.87 | $31.12 | $30.82 | $30.83 | $30.83 | 8,800 |
| 2024-07-08 | $31.17 | $31.34 | $31.07 | $31.18 | $31.18 | 10,031 |
| 2024-07-05 | $32.07 | $32.07 | $31.26 | $31.40 | $31.40 | 11,736 |
| 2024-07-03 | $31.89 | $32.19 | $31.88 | $32.00 | $32.00 | 12,152 |
| 2024-07-02 | $31.90 | $31.90 | $31.60 | $31.71 | $31.71 | 5,920 |
| 2024-07-01 | $32.16 | $32.16 | $31.49 | $31.62 | $31.62 | 37,181 |
| 2024-06-28 | $32.09 | $32.09 | $31.88 | $31.96 | $31.96 | 18,946 |
| 2024-06-27 | $31.70 | $31.92 | $31.57 | $31.75 | $31.75 | 21,258 |
| 2024-06-26 | $31.59 | $31.68 | $31.44 | $31.68 | $31.68 | 5,600 |
| 2024-06-25 | $31.59 | $31.76 | $31.59 | $31.76 | $31.76 | 59,132 |
| 2024-06-24 | $31.18 | $31.74 | $31.18 | $31.66 | $31.66 | 10,434 |
| 2024-06-21 | $31.14 | $31.32 | $31.11 | $31.32 | $30.97 | 9,196 |
| 2024-06-20 | $31.02 | $31.37 | $31.02 | $31.20 | $31.20 | 42,097 |
| 2024-06-18 | $30.83 | $31.10 | $30.83 | $30.92 | $30.92 | 2,581 |
| 2024-06-17 | $30.27 | $30.72 | $30.27 | $30.69 | $30.69 | 44,426 |
| 2024-06-14 | $31.03 | $31.03 | $30.21 | $30.26 | $30.26 | 19,763 |
| 2024-06-13 | $31.73 | $31.73 | $31.04 | $31.24 | $31.24 | 16,823 |
| 2024-06-12 | $32.10 | $32.28 | $31.91 | $32.02 | $32.02 | 5,010 |
| 2024-06-11 | $31.36 | $31.77 | $31.36 | $31.73 | $31.73 | 6,359 |
| 2024-06-10 | $31.32 | $32.14 | $31.32 | $32.02 | $32.02 | 12,417 |
| 2024-06-07 | $31.40 | $31.40 | $31.18 | $31.22 | $31.22 | 5,525 |
| 2024-06-06 | $31.40 | $31.40 | $31.20 | $31.34 | $31.34 | 205,382 |
| 2024-06-05 | $31.30 | $31.53 | $31.30 | $31.50 | $31.50 | 16,222 |
| 2024-06-04 | $31.90 | $31.90 | $31.17 | $31.26 | $31.26 | 20,915 |
| 2024-06-03 | $33.40 | $33.40 | $31.90 | $32.09 | $32.09 | 35,089 |
| 2024-05-31 | $33.09 | $33.38 | $32.99 | $33.38 | $33.38 | 6,820 |
| 2024-05-30 | $32.79 | $32.95 | $32.79 | $32.89 | $32.89 | 4,074 |
| 2024-05-29 | $32.88 | $32.88 | $32.56 | $32.61 | $32.61 | 6,924 |
| 2024-05-28 | $33.00 | $33.40 | $32.91 | $33.23 | $33.23 | 7,686 |
| 2024-05-24 | $32.62 | $32.89 | $32.62 | $32.80 | $32.80 | 6,041 |
| 2024-05-23 | $32.84 | $33.03 | $32.47 | $32.55 | $32.55 | 10,229 |
| 2024-05-22 | $33.72 | $33.72 | $32.64 | $32.79 | $32.79 | 14,966 |
| 2024-05-21 | $33.67 | $34.01 | $33.67 | $33.82 | $33.82 | 32,466 |
| 2024-05-20 | $33.47 | $33.83 | $33.47 | $33.67 | $33.67 | 8,630 |
| 2024-05-17 | $32.88 | $33.27 | $32.88 | $33.24 | $33.24 | 8,084 |
| 2024-05-16 | $33.00 | $33.08 | $32.89 | $33.05 | $33.05 | 9,308 |
| 2024-05-15 | $32.82 | $32.99 | $32.58 | $32.96 | $32.96 | 74,208 |
| 2024-05-14 | $32.59 | $32.88 | $32.49 | $32.88 | $32.88 | 13,408 |
| 2024-05-13 | $32.24 | $32.62 | $32.24 | $32.41 | $32.41 | 16,869 |
| 2024-05-10 | $32.54 | $32.58 | $32.18 | $32.25 | $32.25 | 9,051 |
| 2024-05-09 | $32.32 | $32.59 | $32.32 | $32.58 | $32.58 | 27,078 |
| 2024-05-08 | $31.84 | $32.06 | $31.84 | $31.98 | $31.98 | 5,891 |
| 2024-05-07 | $31.72 | $31.95 | $31.70 | $31.76 | $31.76 | 13,970 |
| 2024-05-06 | $31.36 | $31.83 | $31.36 | $31.52 | $31.52 | 9,646 |
| 2024-05-03 | $31.07 | $31.24 | $31.07 | $31.22 | $31.22 | 6,856 |
| 2024-05-02 | $30.76 | $31.00 | $30.76 | $30.94 | $30.94 | 3,668 |
| 2024-05-01 | $30.72 | $30.74 | $30.26 | $30.35 | $30.35 | 26,874 |
| 2024-04-30 | $31.85 | $31.85 | $30.76 | $30.77 | $30.77 | 7,990 |
| 2024-04-29 | $31.84 | $31.91 | $31.70 | $31.88 | $31.88 | 8,319 |
| 2024-04-26 | $31.69 | $31.94 | $31.69 | $31.92 | $31.92 | 5,558 |
| 2024-04-25 | $31.07 | $31.72 | $31.07 | $31.69 | $31.69 | 12,204 |
| 2024-04-24 | $31.68 | $31.70 | $31.24 | $31.48 | $31.48 | 6,830 |
| 2024-04-23 | $31.09 | $31.69 | $30.94 | $31.64 | $31.64 | 25,756 |
| 2024-04-22 | $31.00 | $31.44 | $30.85 | $31.18 | $31.18 | 29,678 |
| 2024-04-19 | $30.80 | $31.19 | $30.80 | $31.18 | $31.18 | 14,584 |
| 2024-04-18 | $30.97 | $31.35 | $30.81 | $30.83 | $30.83 | 24,965 |
| 2024-04-17 | $31.18 | $31.64 | $30.95 | $30.95 | $30.95 | 11,933 |
| 2024-04-16 | $31.61 | $31.61 | $31.05 | $31.26 | $31.26 | 13,231 |
| 2024-04-15 | $32.19 | $32.32 | $31.51 | $31.58 | $31.58 | 62,295 |
| 2024-04-12 | $32.91 | $32.91 | $31.79 | $31.95 | $31.95 | 20,815 |
| 2024-04-11 | $32.66 | $32.66 | $32.30 | $32.55 | $32.55 | 8,871 |
| 2024-04-10 | $32.10 | $32.66 | $32.10 | $32.56 | $32.56 | 18,767 |
| 2024-04-09 | $32.87 | $32.88 | $32.23 | $32.35 | $32.35 | 12,501 |
| 2024-04-08 | $33.22 | $33.22 | $32.66 | $32.66 | $32.66 | 7,997 |
| 2024-04-05 | $32.83 | $33.21 | $32.76 | $33.02 | $33.02 | 8,719 |
| 2024-04-04 | $33.35 | $33.35 | $32.81 | $32.85 | $32.85 | 10,552 |
| 2024-04-03 | $32.72 | $33.30 | $32.72 | $33.29 | $33.29 | 8,102 |
| 2024-04-02 | $32.21 | $32.57 | $32.03 | $32.53 | $32.53 | 11,285 |
| 2024-04-01 | $31.83 | $32.14 | $31.83 | $32.06 | $32.06 | 7,405 |
| 2024-03-28 | $31.71 | $31.90 | $31.71 | $31.76 | $31.76 | 9,105 |
| 2024-03-27 | $31.13 | $31.53 | $31.13 | $31.53 | $31.53 | 6,495 |
| 2024-03-26 | $31.33 | $31.34 | $31.16 | $31.20 | $31.20 | 7,119 |
| 2024-03-25 | $31.32 | $31.71 | $31.32 | $31.51 | $31.51 | 4,733 |
| 2024-03-22 | $31.64 | $31.64 | $31.28 | $31.32 | $31.32 | 18,340 |
| 2024-03-21 | $31.29 | $31.61 | $31.29 | $31.59 | $31.59 | 21,524 |
| 2024-03-20 | $30.90 | $31.35 | $30.78 | $31.24 | $31.24 | 63,290 |
| 2024-03-19 | $30.94 | $31.21 | $30.89 | $31.20 | $31.20 | 11,805 |
| 2024-03-18 | $30.68 | $30.78 | $30.48 | $30.69 | $30.69 | 15,411 |
| 2024-03-15 | $30.83 | $31.00 | $30.78 | $30.82 | $30.82 | 27,584 |
| 2024-03-14 | $30.44 | $30.71 | $30.24 | $30.65 | $30.65 | 14,260 |
| 2024-03-13 | $30.14 | $30.42 | $30.11 | $30.29 | $30.29 | 46,712 |
| 2024-03-12 | $29.94 | $30.00 | $29.73 | $29.88 | $29.88 | 6,539 |
| 2024-03-11 | $29.59 | $29.85 | $29.43 | $29.84 | $29.84 | 7,791 |
| 2024-03-08 | $29.76 | $29.88 | $29.43 | $29.60 | $29.60 | 15,441 |
| 2024-03-07 | $29.26 | $29.81 | $29.26 | $29.76 | $29.76 | 21,157 |
| 2024-03-06 | $29.37 | $29.63 | $29.18 | $29.27 | $29.27 | 8,253 |
| 2024-03-05 | $29.00 | $29.44 | $29.00 | $29.22 | $29.22 | 6,250 |
| 2024-03-04 | $29.47 | $29.47 | $28.98 | $28.99 | $28.99 | 10,691 |
| 2024-03-01 | $29.35 | $29.71 | $29.25 | $29.53 | $29.53 | 33,956 |
| 2024-02-29 | $29.07 | $29.33 | $28.70 | $28.79 | $28.79 | 11,102 |
| 2024-02-28 | $29.06 | $29.27 | $28.86 | $28.94 | $28.94 | 23,800 |
| 2024-02-27 | $29.15 | $29.15 | $28.90 | $28.99 | $28.99 | 21,939 |
| 2024-02-26 | $28.98 | $29.26 | $28.93 | $29.10 | $29.10 | 8,093 |
| 2024-02-23 | $28.69 | $29.21 | $28.65 | $29.05 | $29.05 | 13,786 |
| 2024-02-22 | $29.02 | $29.30 | $28.88 | $29.28 | $29.28 | 12,646 |
| 2024-02-21 | $29.05 | $29.43 | $28.94 | $29.16 | $29.16 | 12,125 |
| 2024-02-20 | $28.93 | $29.06 | $28.67 | $28.80 | $28.80 | 105,536 |
| 2024-02-16 | $29.10 | $29.37 | $28.98 | $29.16 | $29.16 | 14,647 |
| 2024-02-15 | $28.46 | $29.16 | $28.44 | $29.14 | $29.14 | 17,278 |
| 2024-02-14 | $28.41 | $28.41 | $28.00 | $28.13 | $28.13 | 17,189 |
| 2024-02-13 | $28.50 | $28.50 | $27.81 | $28.06 | $28.06 | 14,617 |
| 2024-02-12 | $28.19 | $28.70 | $28.19 | $28.57 | $28.57 | 32,462 |
| 2024-02-09 | $28.23 | $28.32 | $28.00 | $28.13 | $28.13 | 445,024 |
| 2024-02-08 | $27.98 | $28.34 | $27.98 | $28.28 | $28.28 | 159,053 |
| 2024-02-07 | $27.82 | $28.06 | $27.70 | $28.04 | $28.04 | 11,687 |
| 2024-02-06 | $27.64 | $28.06 | $27.62 | $27.86 | $27.86 | 36,453 |
| 2024-02-05 | $27.66 | $27.66 | $27.19 | $27.45 | $27.45 | 19,053 |
| 2024-02-02 | $28.36 | $28.36 | $27.76 | $27.76 | $27.76 | 94,655 |
| 2024-02-01 | $29.07 | $29.07 | $28.08 | $28.49 | $28.49 | 15,530 |
| 2024-01-31 | $29.23 | $29.42 | $28.73 | $28.74 | $28.74 | 34,276 |
| 2024-01-30 | $28.82 | $29.47 | $28.80 | $29.35 | $29.35 | 43,962 |
| 2024-01-29 | $29.35 | $29.42 | $29.06 | $29.41 | $29.41 | 30,750 |
| 2024-01-26 | $29.03 | $29.52 | $29.03 | $29.52 | $29.52 | 23,118 |
| 2024-01-25 | $29.01 | $29.12 | $28.64 | $29.12 | $29.12 | 6,781 |
| 2024-01-24 | $28.33 | $28.92 | $28.33 | $28.90 | $28.90 | 8,956 |
| 2024-01-23 | $27.99 | $28.42 | $27.99 | $28.21 | $28.21 | 18,570 |
| 2024-01-22 | $27.88 | $28.28 | $27.88 | $28.13 | $28.13 | 25,124 |
| 2024-01-19 | $27.77 | $27.93 | $27.66 | $27.88 | $27.88 | 17,972 |
| 2024-01-18 | $27.44 | $27.73 | $27.37 | $27.73 | $27.73 | 15,258 |
| 2024-01-17 | $27.13 | $27.57 | $27.13 | $27.44 | $27.44 | 10,719 |
| 2024-01-16 | $27.89 | $27.89 | $27.38 | $27.44 | $27.44 | 16,484 |
| 2024-01-12 | $28.14 | $28.14 | $27.72 | $27.95 | $27.95 | 16,252 |
| 2024-01-11 | $27.18 | $27.45 | $27.00 | $27.45 | $27.45 | 26,942 |
| 2024-01-10 | $27.83 | $27.83 | $27.36 | $27.44 | $27.44 | 17,336 |
| 2024-01-09 | $28.36 | $28.36 | $27.77 | $27.89 | $27.89 | 18,947 |
| 2024-01-08 | $28.40 | $28.40 | $27.79 | $28.34 | $28.34 | 28,599 |
| 2024-01-05 | $28.58 | $29.01 | $28.58 | $29.00 | $29.00 | 88,075 |
| 2024-01-04 | $28.98 | $29.15 | $28.33 | $28.37 | $28.37 | 48,956 |
| 2024-01-03 | $28.56 | $29.14 | $28.50 | $28.88 | $28.88 | 18,641 |
| 2024-01-02 | $28.82 | $29.01 | $28.51 | $28.60 | $28.60 | 34,062 |
| 2023-12-29 | $28.95 | $28.95 | $28.67 | $28.69 | $28.69 | 140,951 |
| 2023-12-28 | $29.29 | $29.29 | $28.90 | $28.93 | $28.93 | 233,610 |
| 2023-12-27 | $29.55 | $29.65 | $29.32 | $29.32 | $29.32 | 32,902 |
| 2023-12-26 | $29.55 | $29.72 | $29.25 | $29.61 | $29.61 | 12,547 |
| 2023-12-22 | $29.38 | $29.59 | $29.23 | $29.37 | $29.37 | 136,668 |
| 2023-12-21 | $28.90 | $29.25 | $28.90 | $29.25 | $29.25 | 37,470 |
| 2023-12-20 | $29.26 | $29.60 | $28.91 | $28.91 | $28.91 | 691,420 |
| 2023-12-19 | $28.69 | $29.25 | $28.69 | $29.25 | $29.25 | 24,240 |
| 2023-12-18 | $28.87 | $29.16 | $28.56 | $28.65 | $28.65 | 25,967 |
| 2023-12-15 | $28.34 | $28.50 | $27.89 | $28.50 | $28.36 | 22,442 |
| 2023-12-14 | $27.86 | $28.33 | $27.86 | $28.26 | $28.12 | 30,380 |
| 2023-12-13 | $26.79 | $27.47 | $26.62 | $27.47 | $27.33 | 55,746 |
| 2023-12-12 | $26.91 | $26.91 | $26.54 | $26.77 | $26.63 | 45,047 |
| 2023-12-11 | $27.19 | $27.35 | $26.96 | $27.15 | $27.01 | 48,055 |
| 2023-12-08 | $27.03 | $27.45 | $27.01 | $27.23 | $27.23 | 103,514 |
| 2023-12-07 | $27.01 | $27.11 | $26.72 | $26.92 | $26.92 | 57,295 |
| 2023-12-06 | $27.80 | $27.98 | $27.02 | $27.03 | $27.03 | 19,383 |
| 2023-12-05 | $28.34 | $28.34 | $27.91 | $27.91 | $27.91 | 13,198 |
| 2023-12-04 | $28.59 | $28.59 | $28.38 | $28.52 | $28.52 | 16,218 |
| 2023-12-01 | $28.73 | $28.94 | $28.64 | $28.65 | $28.65 | 30,450 |
| 2023-11-30 | $28.41 | $28.87 | $28.04 | $28.34 | $28.34 | 10,971 |
| 2023-11-29 | $28.73 | $28.73 | $28.18 | $28.26 | $28.26 | 245,656 |
| 2023-11-28 | $28.94 | $29.00 | $28.48 | $28.49 | $28.49 | 12,636 |
| 2023-11-27 | $29.12 | $29.12 | $28.78 | $28.93 | $28.93 | 26,932 |
| 2023-11-24 | $28.85 | $29.40 | $28.85 | $29.15 | $29.15 | 22,898 |
| 2023-11-22 | $28.28 | $28.85 | $28.22 | $28.83 | $28.83 | 22,564 |
| 2023-11-21 | $28.92 | $28.95 | $28.71 | $28.81 | $28.81 | 18,200 |
| 2023-11-20 | $29.20 | $29.37 | $29.09 | $29.11 | $29.11 | 11,379 |
| 2023-11-17 | $28.55 | $29.03 | $28.55 | $28.87 | $28.87 | 52,804 |
| 2023-11-16 | $28.98 | $28.98 | $27.92 | $28.19 | $28.19 | 16,853 |
| 2023-11-15 | $29.59 | $29.95 | $29.21 | $29.22 | $29.22 | 62,466 |
| 2023-11-14 | $29.48 | $29.61 | $29.24 | $29.59 | $29.59 | 42,621 |
| 2023-11-13 | $28.89 | $29.24 | $28.89 | $29.18 | $29.18 | 24,748 |
| 2023-11-10 | $28.91 | $29.08 | $28.76 | $28.97 | $28.97 | 14,215 |
| 2023-11-09 | $28.83 | $29.00 | $28.57 | $28.57 | $28.57 | 15,523 |
| 2023-11-08 | $28.73 | $28.82 | $28.50 | $28.61 | $28.61 | 53,393 |
| 2023-11-07 | $29.65 | $29.65 | $28.77 | $28.83 | $28.83 | 44,240 |
| 2023-11-06 | $30.82 | $30.82 | $30.02 | $30.14 | $30.14 | 31,274 |
| 2023-11-03 | $30.75 | $30.87 | $30.54 | $30.68 | $30.68 | 116,028 |
| 2023-11-02 | $30.02 | $30.69 | $30.02 | $30.65 | $30.65 | 211,723 |
| 2023-11-01 | $29.73 | $30.27 | $29.69 | $29.88 | $29.88 | 35,200 |
| 2023-10-31 | $29.51 | $29.64 | $29.27 | $29.58 | $29.58 | 14,459 |
| 2023-10-30 | $29.82 | $30.16 | $29.20 | $29.54 | $29.54 | 107,199 |
| 2023-10-27 | $29.78 | $29.88 | $29.52 | $29.73 | $29.73 | 44,104 |
| 2023-10-26 | $29.87 | $29.88 | $29.32 | $29.70 | $29.70 | 40,111 |
| 2023-10-25 | $30.33 | $30.33 | $29.89 | $30.08 | $30.08 | 53,588 |
| 2023-10-24 | $30.38 | $30.62 | $30.37 | $30.39 | $30.39 | 89,810 |
| 2023-10-23 | $30.27 | $30.59 | $30.01 | $30.37 | $30.37 | 997,956 |
| 2023-10-20 | $30.86 | $30.86 | $30.14 | $30.54 | $30.54 | 32,418 |
| 2023-10-19 | $30.92 | $31.25 | $30.48 | $30.99 | $30.99 | 38,660 |
| 2023-10-18 | $31.35 | $31.41 | $31.06 | $31.16 | $31.16 | 61,313 |
| 2023-10-17 | $30.64 | $31.44 | $30.64 | $31.26 | $31.26 | 21,948 |
| 2023-10-16 | $31.02 | $31.03 | $30.60 | $30.80 | $30.80 | 23,238 |
| 2023-10-13 | $30.83 | $30.95 | $30.55 | $30.79 | $30.79 | 26,959 |
| 2023-10-12 | $30.90 | $30.90 | $30.03 | $30.34 | $30.34 | 65,031 |
| 2023-10-11 | $30.20 | $30.55 | $29.92 | $30.54 | $30.54 | 28,838 |
| 2023-10-10 | $30.27 | $30.42 | $30.16 | $30.31 | $30.31 | 61,504 |
| 2023-10-09 | $29.79 | $30.25 | $29.78 | $30.15 | $30.15 | 182,362 |
| 2023-10-06 | $28.67 | $29.19 | $28.34 | $28.96 | $28.96 | 221,064 |
| 2023-10-05 | $28.24 | $28.87 | $28.24 | $28.60 | $28.60 | 50,214 |
| 2023-10-04 | $29.41 | $29.42 | $28.38 | $28.51 | $28.51 | 132,211 |
| 2023-10-03 | $29.70 | $29.79 | $29.40 | $29.79 | $29.79 | 26,869 |
| 2023-10-02 | $30.85 | $30.85 | $29.69 | $29.79 | $29.79 | 48,267 |
| 2023-09-29 | $31.71 | $31.71 | $30.69 | $30.82 | $30.82 | 19,746 |
| 2023-09-28 | $31.70 | $31.83 | $31.36 | $31.59 | $31.59 | 44,579 |
| 2023-09-27 | $31.16 | $31.82 | $31.16 | $31.70 | $31.70 | 51,976 |
| 2023-09-26 | $30.66 | $31.03 | $30.66 | $30.79 | $30.79 | 38,011 |
| 2023-09-25 | $30.45 | $31.04 | $30.44 | $30.96 | $30.96 | 89,600 |
| 2023-09-22 | $30.38 | $30.68 | $30.38 | $30.51 | $30.51 | 14,504 |
| 2023-09-21 | $30.62 | $30.62 | $30.20 | $30.20 | $30.20 | 12,578 |
| 2023-09-20 | $30.98 | $31.09 | $30.59 | $30.60 | $30.60 | 8,569 |
| 2023-09-19 | $31.59 | $31.59 | $30.57 | $30.64 | $30.64 | 34,154 |
| 2023-09-18 | $31.28 | $31.40 | $31.13 | $31.22 | $31.22 | 34,574 |
| 2023-09-15 | $31.13 | $31.40 | $31.00 | $31.14 | $30.94 | 5,899 |
| 2023-09-14 | $31.24 | $31.53 | $31.23 | $31.34 | $31.14 | 17,249 |
| 2023-09-13 | $31.57 | $31.57 | $30.75 | $30.84 | $30.64 | 17,660 |
| 2023-09-12 | $31.25 | $31.69 | $31.16 | $31.42 | $31.21 | 74,910 |
| 2023-09-11 | $31.07 | $31.07 | $30.75 | $30.78 | $30.58 | 8,864 |
| 2023-09-08 | $30.60 | $31.00 | $30.56 | $30.85 | $30.65 | 15,830 |
| 2023-09-07 | $30.36 | $30.52 | $30.25 | $30.49 | $30.29 | 8,312 |
| 2023-09-06 | $30.20 | $30.55 | $30.19 | $30.44 | $30.24 | 78,554 |
| 2023-09-05 | $30.51 | $30.84 | $30.27 | $30.27 | $30.07 | 11,807 |
| 2023-09-01 | $29.90 | $30.45 | $29.84 | $30.30 | $30.30 | 10,697 |
| 2023-08-31 | $29.77 | $29.77 | $29.41 | $29.49 | $29.49 | 13,096 |
| 2023-08-30 | $29.49 | $29.76 | $29.49 | $29.58 | $29.58 | 10,638 |
| 2023-08-29 | $29.13 | $29.49 | $29.10 | $29.45 | $29.45 | 10,387 |
| 2023-08-28 | $28.85 | $29.42 | $28.85 | $29.15 | $29.15 | 13,235 |
| 2023-08-25 | $29.08 | $29.08 | $28.67 | $28.80 | $28.80 | 5,662 |
| 2023-08-24 | $28.90 | $29.26 | $28.81 | $28.81 | $28.81 | 5,941 |
| 2023-08-23 | $28.66 | $29.23 | $28.43 | $29.13 | $29.13 | 10,374 |
| 2023-08-22 | $29.25 | $29.25 | $28.94 | $29.00 | $29.00 | 24,533 |
| 2023-08-21 | $29.53 | $29.53 | $28.95 | $29.20 | $29.20 | 21,085 |
| 2023-08-18 | $28.78 | $29.35 | $28.61 | $29.32 | $29.32 | 19,488 |
| 2023-08-17 | $29.48 | $29.49 | $28.96 | $28.98 | $28.98 | 18,735 |
| 2023-08-16 | $29.13 | $29.59 | $29.07 | $29.07 | $29.07 | 30,916 |
| 2023-08-15 | $29.32 | $29.32 | $29.01 | $29.15 | $29.15 | 31,836 |
| 2023-08-14 | $29.75 | $29.75 | $29.43 | $29.54 | $29.54 | 15,052 |
| 2023-08-11 | $29.50 | $29.93 | $29.50 | $29.79 | $29.79 | 12,369 |
| 2023-08-10 | $29.93 | $30.09 | $29.48 | $29.61 | $29.61 | 7,818 |
| 2023-08-09 | $29.87 | $30.40 | $29.80 | $29.90 | $29.90 | 17,912 |
| 2023-08-08 | $28.94 | $29.56 | $28.69 | $29.56 | $29.56 | 18,039 |
| 2023-08-07 | $29.63 | $29.68 | $29.25 | $29.46 | $29.46 | 23,922 |
| 2023-08-04 | $29.70 | $29.85 | $29.48 | $29.56 | $29.56 | 10,636 |
| 2023-08-03 | $29.30 | $29.85 | $29.25 | $29.63 | $29.63 | 29,664 |
| 2023-08-02 | $29.22 | $29.28 | $28.80 | $29.22 | $29.22 | 12,312 |
| 2023-08-01 | $29.37 | $29.50 | $29.01 | $29.46 | $29.46 | 14,724 |
| 2023-07-31 | $29.33 | $29.62 | $29.33 | $29.54 | $29.54 | 15,440 |
| 2023-07-28 | $28.39 | $29.00 | $28.39 | $29.00 | $29.00 | 4,114 |
| 2023-07-27 | $28.88 | $28.99 | $28.22 | $28.31 | $28.31 | 13,478 |
| 2023-07-26 | $28.43 | $28.77 | $28.40 | $28.72 | $28.72 | 11,052 |
| 2023-07-25 | $28.27 | $28.85 | $28.26 | $28.65 | $28.65 | 26,816 |
| 2023-07-24 | $27.98 | $28.47 | $27.98 | $28.37 | $28.37 | 10,433 |
| 2023-07-21 | $27.76 | $27.76 | $27.34 | $27.73 | $27.73 | 36,878 |
| 2023-07-20 | $27.97 | $27.97 | $27.50 | $27.69 | $27.69 | 23,529 |
| 2023-07-19 | $27.87 | $28.02 | $27.65 | $27.83 | $27.83 | 24,016 |
| 2023-07-18 | $27.35 | $28.04 | $27.35 | $27.85 | $27.85 | 31,570 |
| 2023-07-17 | $26.93 | $27.42 | $26.93 | $27.31 | $27.31 | 18,928 |
| 2023-07-14 | $5.51 | $5.51 | $5.39 | $5.40 | $27.00 | 22,371 |
| 2023-07-13 | $5.47 | $5.55 | $5.47 | $5.51 | $27.55 | 25,695 |
| 2023-07-12 | $5.52 | $5.52 | $5.45 | $5.47 | $27.35 | 19,500 |
| 2023-07-11 | $5.31 | $5.47 | $5.31 | $5.45 | $27.25 | 24,927 |
| 2023-07-10 | $5.26 | $5.31 | $5.23 | $5.29 | $26.45 | 18,208 |
| 2023-07-07 | $4.94 | $5.28 | $4.94 | $5.26 | $26.30 | 21,747 |
| 2023-07-06 | $4.98 | $5.03 | $4.86 | $4.96 | $24.80 | 20,692 |
| 2023-07-05 | $5.04 | $5.06 | $4.98 | $5.03 | $25.15 | 15,857 |
| 2023-07-03 | $5.00 | $5.03 | $5.00 | $5.02 | $25.08 | 5,671 |
| 2023-06-30 | $4.91 | $5.01 | $4.89 | $4.97 | $24.85 | 37,062 |
| 2023-06-29 | $4.78 | $4.88 | $4.78 | $4.87 | $24.35 | 12,334 |
| 2023-06-28 | $4.76 | $4.79 | $4.69 | $4.77 | $23.85 | 17,590 |
| 2023-06-27 | $4.71 | $4.80 | $4.70 | $4.78 | $23.90 | 24,176 |
| 2023-06-26 | $4.67 | $4.78 | $4.67 | $4.72 | $23.60 | 23,886 |
| 2023-06-23 | $4.66 | $4.68 | $4.61 | $4.68 | $4.68 | 64,927 |
| 2023-06-22 | $4.74 | $4.75 | $4.68 | $4.73 | $4.73 | 148,440 |
| 2023-06-21 | $4.72 | $4.85 | $4.71 | $4.80 | $4.80 | 107,703 |
| 2023-06-20 | $4.76 | $4.76 | $4.67 | $4.74 | $4.74 | 113,694 |
| 2023-06-16 | $4.90 | $4.90 | $4.81 | $4.83 | $4.79 | 199,636 |
| 2023-06-15 | $4.80 | $4.91 | $4.80 | $4.89 | $4.86 | 135,903 |
| 2023-06-14 | $4.87 | $4.87 | $4.76 | $4.80 | $4.77 | 94,717 |
| 2023-06-13 | $4.79 | $4.93 | $4.78 | $4.81 | $4.81 | 158,975 |
| 2023-06-12 | $4.75 | $4.80 | $4.72 | $4.72 | $4.72 | 68,828 |
| 2023-06-09 | $4.87 | $4.91 | $4.81 | $4.83 | $4.83 | 243,858 |
| 2023-06-08 | $4.88 | $4.91 | $4.81 | $4.86 | $4.86 | 541,595 |
| 2023-06-07 | $4.79 | $4.88 | $4.77 | $4.85 | $4.85 | 411,415 |
| 2023-06-06 | $4.63 | $4.76 | $4.63 | $4.73 | $4.73 | 76,069 |
| 2023-06-05 | $4.82 | $4.83 | $4.66 | $4.68 | $4.68 | 332,100 |
| 2023-06-02 | $4.66 | $4.81 | $4.65 | $4.79 | $4.79 | 148,167 |
| 2023-06-01 | $4.38 | $4.60 | $4.38 | $4.58 | $4.58 | 220,908 |
| 2023-05-31 | $4.44 | $4.47 | $4.36 | $4.37 | $4.37 | 298,505 |
| 2023-05-30 | $4.53 | $4.55 | $4.47 | $4.52 | $4.52 | 257,264 |
| 2023-05-26 | $4.64 | $4.66 | $4.58 | $4.62 | $4.62 | 117,815 |
| 2023-05-25 | $4.69 | $4.69 | $4.58 | $4.61 | $4.61 | 260,640 |
| 2023-05-24 | $4.74 | $4.78 | $4.67 | $4.74 | $4.74 | 168,379 |
| 2023-05-23 | $4.77 | $4.79 | $4.70 | $4.74 | $4.74 | 269,088 |
| 2023-05-22 | $4.64 | $4.76 | $4.64 | $4.72 | $4.72 | 187,307 |
| 2023-05-19 | $4.65 | $4.68 | $4.60 | $4.64 | $4.64 | 201,729 |
| 2023-05-18 | $4.53 | $4.62 | $4.47 | $4.62 | $4.62 | 476,021 |
| 2023-05-17 | $4.49 | $4.59 | $4.49 | $4.55 | $4.55 | 150,076 |
| 2023-05-16 | $4.53 | $4.55 | $4.46 | $4.46 | $4.46 | 458,823 |
| 2023-05-15 | $4.54 | $4.62 | $4.53 | $4.55 | $4.55 | 133,510 |
| 2023-05-12 | $4.56 | $4.63 | $4.50 | $4.53 | $4.53 | 332,319 |
| 2023-05-11 | $4.56 | $4.56 | $4.51 | $4.53 | $4.53 | 1,027,387 |
| 2023-05-10 | $4.64 | $4.64 | $4.56 | $4.61 | $4.61 | 791,067 |
| 2023-05-09 | $4.56 | $4.66 | $4.55 | $4.62 | $4.62 | 1,394,061 |
| 2023-05-08 | $4.70 | $4.76 | $4.59 | $4.60 | $4.60 | 5,761,813 |
| 2023-05-05 | $4.63 | $4.72 | $4.63 | $4.64 | $4.64 | 93,638 |
| 2023-05-04 | $4.47 | $4.53 | $4.42 | $4.51 | $4.51 | 379,499 |
| 2023-05-03 | $4.51 | $4.57 | $4.49 | $4.49 | $4.49 | 293,519 |
| 2023-05-02 | $4.77 | $4.77 | $4.55 | $4.58 | $4.58 | 309,120 |
| 2023-05-01 | $4.78 | $4.86 | $4.77 | $4.84 | $4.84 | 385,243 |
| 2023-04-28 | $4.77 | $4.89 | $4.75 | $4.85 | $4.85 | 178,593 |
| 2023-04-27 | $4.76 | $4.83 | $4.72 | $4.77 | $4.77 | 520,291 |
| 2023-04-26 | $4.84 | $4.91 | $4.74 | $4.78 | $4.78 | 228,974 |
| 2023-04-25 | $5.03 | $5.03 | $4.85 | $4.86 | $4.86 | 831,146 |
| 2023-04-24 | $4.89 | $5.11 | $4.89 | $5.09 | $5.09 | 442,112 |
| 2023-04-21 | $4.99 | $4.99 | $4.88 | $4.90 | $4.90 | 144,573 |
| 2023-04-20 | $5.00 | $5.03 | $4.93 | $4.99 | $4.99 | 263,577 |
| 2023-04-19 | $5.07 | $5.10 | $4.98 | $5.08 | $5.08 | 131,376 |
| 2023-04-18 | $5.07 | $5.13 | $5.05 | $5.10 | $5.10 | 111,435 |
| 2023-04-17 | $5.09 | $5.14 | $5.06 | $5.09 | $5.09 | 187,850 |
| 2023-04-14 | $5.10 | $5.13 | $5.04 | $5.09 | $5.09 | 319,171 |
| 2023-04-13 | $5.06 | $5.15 | $5.06 | $5.10 | $5.10 | 392,976 |
| 2023-04-12 | $5.07 | $5.11 | $5.00 | $5.07 | $5.07 | 270,990 |
| 2023-04-11 | $5.01 | $5.09 | $4.97 | $5.04 | $5.04 | 333,273 |
| 2023-04-10 | $4.94 | $5.08 | $4.94 | $5.01 | $5.01 | 615,224 |
| 2023-04-06 | $5.05 | $5.05 | $4.93 | $4.95 | $4.95 | 299,781 |
| 2023-04-05 | $5.04 | $5.05 | $4.95 | $5.04 | $5.04 | 309,603 |
| 2023-04-04 | $5.23 | $5.23 | $4.97 | $5.04 | $5.04 | 325,075 |
| 2023-04-03 | $5.20 | $5.26 | $5.12 | $5.17 | $5.17 | 785,996 |
| 2023-03-31 | $4.94 | $5.01 | $4.94 | $4.99 | $4.99 | 163,984 |
| 2023-03-30 | $5.04 | $5.04 | $4.90 | $4.92 | $4.92 | 452,023 |
| 2023-03-29 | $5.05 | $5.05 | $4.95 | $5.00 | $5.00 | 254,276 |
| 2023-03-28 | $4.85 | $4.99 | $4.85 | $4.98 | $4.98 | 207,673 |
| 2023-03-27 | $4.72 | $4.88 | $4.68 | $4.85 | $4.85 | 1,456,202 |
| 2023-03-24 | $4.59 | $4.70 | $4.57 | $4.67 | $4.67 | 787,871 |
| 2023-03-23 | $4.86 | $4.91 | $4.64 | $4.70 | $4.70 | 315,535 |
| 2023-03-22 | $5.00 | $5.00 | $4.82 | $4.82 | $4.82 | 494,776 |
| 2023-03-21 | $4.93 | $5.05 | $4.93 | $4.97 | $4.97 | 309,028 |
| 2023-03-20 | $4.68 | $4.87 | $4.68 | $4.82 | $4.82 | 385,256 |
| 2023-03-17 | $4.79 | $4.80 | $4.63 | $4.68 | $4.68 | 613,500 |
| 2023-03-16 | $4.69 | $4.84 | $4.61 | $4.81 | $4.81 | 993,684 |
| 2023-03-15 | $4.95 | $4.95 | $4.68 | $4.79 | $4.79 | 665,229 |
| 2023-03-14 | $5.11 | $5.28 | $5.04 | $5.13 | $5.13 | 300,840 |
| 2023-03-13 | $5.14 | $5.25 | $5.03 | $5.07 | $5.07 | 887,393 |
| 2023-03-10 | $5.46 | $5.53 | $5.29 | $5.31 | $5.31 | 370,115 |
| 2023-03-09 | $5.79 | $5.81 | $5.44 | $5.46 | $5.46 | 733,817 |
| 2023-03-08 | $5.80 | $5.85 | $5.66 | $5.74 | $5.74 | 409,417 |
| 2023-03-07 | $5.89 | $5.89 | $5.78 | $5.78 | $5.78 | 511,701 |
| 2023-03-06 | $5.94 | $5.94 | $5.85 | $5.88 | $5.88 | 668,022 |
| 2023-03-03 | $5.85 | $5.98 | $5.77 | $5.96 | $5.96 | 1,546,475 |
| 2023-03-02 | $5.74 | $5.89 | $5.67 | $5.87 | $5.87 | 1,181,863 |
| 2023-03-01 | $5.66 | $5.76 | $5.65 | $5.75 | $5.75 | 674,748 |
| 2023-02-28 | $5.70 | $5.73 | $5.62 | $5.62 | $5.62 | 306,905 |
| 2023-02-27 | $5.55 | $5.67 | $5.53 | $5.65 | $5.65 | 1,666,136 |
| 2023-02-24 | $5.36 | $5.55 | $5.32 | $5.54 | $5.54 | 372,185 |
| 2023-02-23 | $5.36 | $5.45 | $5.34 | $5.40 | $5.40 | 269,213 |
| 2023-02-22 | $5.34 | $5.40 | $5.20 | $5.25 | $5.25 | 672,370 |
| 2023-02-21 | $5.50 | $5.57 | $5.39 | $5.40 | $5.40 | 462,770 |
| 2023-02-17 | $5.64 | $5.64 | $5.46 | $5.51 | $5.51 | 483,010 |
| 2023-02-16 | $5.70 | $5.80 | $5.69 | $5.71 | $5.71 | 401,755 |
| 2023-02-15 | $5.72 | $5.73 | $5.61 | $5.73 | $5.73 | 458,399 |
| 2023-02-14 | $5.73 | $5.83 | $5.68 | $5.77 | $5.77 | 419,368 |
| 2023-02-13 | $5.69 | $5.81 | $5.61 | $5.77 | $5.77 | 494,293 |
| 2023-02-10 | $5.60 | $5.72 | $5.60 | $5.71 | $5.71 | 431,605 |
| 2023-02-09 | $5.69 | $5.71 | $5.54 | $5.54 | $5.54 | 422,510 |
| 2023-02-08 | $5.62 | $5.71 | $5.59 | $5.69 | $5.69 | 395,696 |
| 2023-02-07 | $5.49 | $5.61 | $5.47 | $5.59 | $5.59 | 304,626 |
| 2023-02-06 | $5.43 | $5.48 | $5.38 | $5.46 | $5.46 | 379,502 |
| 2023-02-03 | $5.36 | $5.59 | $5.36 | $5.43 | $5.43 | 481,431 |
| 2023-02-02 | $5.56 | $5.56 | $5.32 | $5.38 | $5.38 | 444,484 |
| 2023-02-01 | $5.57 | $5.61 | $5.40 | $5.56 | $5.56 | 484,451 |
| 2023-01-31 | $5.41 | $5.56 | $5.40 | $5.56 | $5.56 | 254,004 |
| 2023-01-30 | $5.42 | $5.49 | $5.39 | $5.42 | $5.42 | 141,107 |
| 2023-01-27 | $5.50 | $5.54 | $5.45 | $5.48 | $5.48 | 230,049 |
| 2023-01-26 | $5.52 | $5.53 | $5.37 | $5.49 | $5.49 | 252,404 |
| 2023-01-25 | $5.29 | $5.47 | $5.23 | $5.46 | $5.46 | 209,839 |
| 2023-01-24 | $5.37 | $5.37 | $5.25 | $5.34 | $5.34 | 393,220 |
| 2023-01-23 | $5.41 | $5.41 | $5.34 | $5.36 | $5.36 | 750,993 |
| 2023-01-20 | $5.30 | $5.41 | $5.26 | $5.38 | $5.38 | 263,001 |
| 2023-01-19 | $5.25 | $5.32 | $5.21 | $5.29 | $5.29 | 250,603 |
| 2023-01-18 | $5.56 | $5.57 | $5.27 | $5.28 | $5.28 | 431,185 |
| 2023-01-17 | $5.48 | $5.52 | $5.44 | $5.50 | $5.50 | 774,796 |
| 2023-01-13 | $5.40 | $5.46 | $5.34 | $5.46 | $5.46 | 1,137,655 |
| 2023-01-12 | $5.32 | $5.48 | $5.29 | $5.41 | $5.41 | 339,575 |
| 2023-01-11 | $5.36 | $5.36 | $5.22 | $5.28 | $5.28 | 357,252 |
| 2023-01-10 | $5.17 | $5.31 | $5.13 | $5.29 | $5.29 | 275,274 |
| 2023-01-09 | $5.17 | $5.27 | $5.15 | $5.15 | $5.15 | 407,394 |
| 2023-01-06 | $5.00 | $5.15 | $5.00 | $5.06 | $5.06 | 473,819 |
| 2023-01-05 | $4.83 | $4.95 | $4.82 | $4.94 | $4.94 | 246,861 |
| 2023-01-04 | $4.78 | $4.91 | $4.76 | $4.85 | $4.85 | 499,344 |
| 2023-01-03 | $5.10 | $5.11 | $4.78 | $4.87 | $4.87 | 411,385 |
| 2022-12-30 | $5.04 | $5.14 | $5.04 | $5.12 | $5.12 | 182,883 |
| 2022-12-29 | $4.92 | $5.09 | $4.92 | $5.07 | $5.07 | 1,368,223 |
| 2022-12-28 | $5.07 | $5.07 | $4.89 | $4.94 | $4.94 | 161,443 |
| 2022-12-27 | $5.09 | $5.12 | $5.04 | $5.08 | $5.08 | 146,363 |
| 2022-12-23 | $4.97 | $5.08 | $4.91 | $5.06 | $5.06 | 123,202 |
| 2022-12-22 | $5.00 | $5.00 | $4.80 | $4.89 | $4.89 | 114,764 |
| 2022-12-21 | $5.03 | $5.05 | $4.94 | $5.01 | $5.01 | 159,010 |
| 2022-12-20 | $4.80 | $4.96 | $4.80 | $4.94 | $4.94 | 222,126 |
| 2022-12-19 | $4.84 | $4.89 | $4.76 | $4.78 | $4.78 | 288,391 |
| 2022-12-16 | $4.75 | $4.81 | $4.73 | $4.81 | $4.81 | 144,986 |
| 2022-12-15 | $4.86 | $4.92 | $4.81 | $4.88 | $4.88 | 489,903 |
| 2022-12-14 | $4.96 | $4.98 | $4.88 | $4.90 | $4.90 | 336,979 |
| 2022-12-13 | $4.89 | $4.95 | $4.86 | $4.93 | $4.93 | 95,903 |
| 2022-12-12 | $4.63 | $4.80 | $4.63 | $4.78 | $4.78 | 375,873 |
| 2022-12-09 | $4.75 | $4.80 | $4.58 | $4.60 | $4.60 | 256,120 |
| 2022-12-08 | $4.84 | $4.89 | $4.73 | $4.75 | $4.75 | 184,972 |
| 2022-12-07 | $4.87 | $4.91 | $4.71 | $4.72 | $4.72 | 385,045 |
| 2022-12-06 | $4.93 | $5.00 | $4.83 | $4.86 | $4.86 | 182,515 |
| 2022-12-05 | $5.25 | $5.26 | $4.93 | $4.95 | $4.95 | 479,773 |
| 2022-12-02 | $5.03 | $5.19 | $5.03 | $5.17 | $5.17 | 129,891 |
| 2022-12-01 | $5.15 | $5.22 | $5.07 | $5.07 | $5.07 | 399,474 |
| 2022-11-30 | $5.09 | $5.12 | $5.00 | $5.10 | $5.10 | 269,773 |
| 2022-11-29 | $4.99 | $5.06 | $4.99 | $5.03 | $5.03 | 233,451 |
| 2022-11-28 | $4.92 | $5.02 | $4.89 | $4.93 | $4.93 | 426,909 |
| 2022-11-25 | $5.11 | $5.12 | $5.06 | $5.07 | $5.07 | 202,284 |
| 2022-11-23 | $5.11 | $5.15 | $5.03 | $5.09 | $5.09 | 425,828 |
| 2022-11-22 | $5.16 | $5.24 | $5.15 | $5.21 | $5.21 | 536,044 |
| 2022-11-21 | $5.06 | $5.10 | $4.85 | $5.09 | $5.09 | 977,723 |
| 2022-11-18 | $5.13 | $5.20 | $5.06 | $5.19 | $5.19 | 483,466 |
| 2022-11-17 | $5.10 | $5.24 | $5.10 | $5.22 | $5.22 | 440,619 |
| 2022-11-16 | $5.27 | $5.30 | $5.21 | $5.21 | $5.21 | 523,934 |
| 2022-11-15 | $5.26 | $5.33 | $5.19 | $5.32 | $5.32 | 428,881 |
| 2022-11-14 | $5.24 | $5.36 | $5.21 | $5.21 | $5.21 | 691,318 |
| 2022-11-11 | $5.23 | $5.35 | $5.23 | $5.27 | $5.27 | 470,305 |
| 2022-11-10 | $5.16 | $5.19 | $5.08 | $5.16 | $5.16 | 440,488 |
| 2022-11-09 | $5.26 | $5.26 | $5.02 | $5.04 | $5.04 | 743,196 |
| 2022-11-08 | $5.28 | $5.35 | $5.24 | $5.31 | $5.31 | 414,405 |
| 2022-11-07 | $5.17 | $5.30 | $5.17 | $5.28 | $5.28 | 637,310 |
| 2022-11-04 | $5.17 | $5.22 | $5.06 | $5.12 | $5.12 | 159,714 |
| 2022-11-03 | $4.84 | $5.07 | $4.84 | $5.04 | $5.04 | 272,618 |
| 2022-11-02 | $5.00 | $5.06 | $4.87 | $4.88 | $4.88 | 274,365 |
| 2022-11-01 | $5.08 | $5.08 | $5.00 | $5.00 | $5.00 | 157,992 |
| 2022-10-31 | $4.81 | $5.02 | $4.81 | $4.99 | $4.99 | 326,771 |
| 2022-10-28 | $4.92 | $4.92 | $4.76 | $4.86 | $4.86 | 350,140 |
| 2022-10-27 | $4.96 | $5.03 | $4.86 | $4.87 | $4.87 | 360,166 |
| 2022-10-26 | $4.75 | $4.97 | $4.75 | $4.88 | $4.88 | 819,477 |
| 2022-10-25 | $4.68 | $4.73 | $4.62 | $4.70 | $4.70 | 465,661 |
| 2022-10-24 | $4.61 | $4.69 | $4.57 | $4.68 | $4.68 | 4,533,177 |
| 2022-10-21 | $4.49 | $4.61 | $4.46 | $4.61 | $4.61 | 98,365 |
| 2022-10-20 | $4.47 | $4.49 | $4.42 | $4.44 | $4.44 | 159,831 |
| 2022-10-19 | $4.31 | $4.43 | $4.29 | $4.43 | $4.43 | 28,208 |
| 2022-10-18 | $4.25 | $4.32 | $4.19 | $4.27 | $4.27 | 58,674 |
| 2022-10-17 | $4.17 | $4.25 | $4.16 | $4.20 | $4.20 | 50,147 |
| 2022-10-14 | $4.20 | $4.21 | $4.09 | $4.10 | $4.10 | 81,551 |
| 2022-10-13 | $3.96 | $4.24 | $3.96 | $4.23 | $4.23 | 31,362 |
| 2022-10-12 | $4.00 | $4.05 | $3.92 | $4.02 | $4.02 | 47,054 |
| 2022-10-11 | $3.97 | $4.09 | $3.95 | $4.03 | $4.03 | 29,052 |
| 2022-10-10 | $4.13 | $4.20 | $4.02 | $4.05 | $4.05 | 302,383 |
| 2022-10-07 | $4.17 | $4.23 | $4.14 | $4.16 | $4.16 | 99,166 |
| 2022-10-06 | $4.10 | $4.23 | $4.09 | $4.18 | $4.18 | 69,144 |
| 2022-10-05 | $3.98 | $4.14 | $3.95 | $4.13 | $4.13 | 140,968 |
| 2022-10-04 | $4.00 | $4.03 | $3.94 | $4.02 | $4.02 | 226,880 |
| 2022-10-03 | $3.84 | $3.91 | $3.84 | $3.90 | $3.90 | 87,899 |
| 2022-09-30 | $3.66 | $3.75 | $3.66 | $3.69 | $3.69 | 23,496 |
| 2022-09-29 | $3.67 | $3.70 | $3.59 | $3.70 | $3.70 | 74,214 |
| 2022-09-28 | $3.60 | $3.72 | $3.59 | $3.70 | $3.70 | 41,738 |
| 2022-09-27 | $3.57 | $3.64 | $3.55 | $3.57 | $3.57 | 33,326 |
| 2022-09-26 | $3.54 | $3.62 | $3.49 | $3.49 | $3.49 | 47,510 |
| 2022-09-23 | $3.70 | $3.70 | $3.52 | $3.57 | $3.57 | 1,460,241 |
| 2022-09-22 | $3.97 | $3.99 | $3.87 | $3.87 | $3.87 | 58,825 |
| 2022-09-21 | $4.07 | $4.07 | $3.90 | $3.90 | $3.90 | 54,814 |
| 2022-09-20 | $4.04 | $4.04 | $3.95 | $3.98 | $3.98 | 16,274 |
| 2022-09-19 | $3.93 | $4.10 | $3.91 | $4.09 | $4.09 | 36,526 |
| 2022-09-16 | $4.16 | $4.16 | $4.00 | $4.05 | $4.04 | 34,803 |
| 2022-09-15 | $4.20 | $4.24 | $4.15 | $4.20 | $4.19 | 44,557 |
| 2022-09-14 | $4.18 | $4.31 | $4.18 | $4.29 | $4.28 | 31,839 |
| 2022-09-13 | $4.20 | $4.27 | $4.12 | $4.14 | $4.13 | 32,503 |
| 2022-09-12 | $4.27 | $4.29 | $4.20 | $4.29 | $4.28 | 94,702 |
| 2022-09-09 | $4.12 | $4.23 | $4.12 | $4.20 | $4.20 | 66,348 |
| 2022-09-08 | $3.99 | $4.06 | $3.98 | $4.02 | $4.02 | 45,285 |
| 2022-09-07 | $3.97 | $4.00 | $3.89 | $3.99 | $3.99 | 94,938 |
| 2022-09-06 | $4.14 | $4.16 | $4.03 | $4.07 | $4.07 | 42,022 |
| 2022-09-02 | $4.02 | $4.11 | $3.98 | $4.08 | $4.08 | 46,630 |
| 2022-09-01 | $3.97 | $3.97 | $3.87 | $3.91 | $3.91 | 71,041 |
| 2022-08-31 | $3.96 | $4.11 | $3.92 | $4.05 | $4.05 | 63,588 |
| 2022-08-30 | $4.17 | $4.17 | $3.99 | $4.05 | $4.05 | 179,118 |
| 2022-08-29 | $4.17 | $4.29 | $4.14 | $4.25 | $4.25 | 66,780 |
| 2022-08-26 | $4.26 | $4.27 | $4.14 | $4.18 | $4.18 | 105,303 |
| 2022-08-25 | $4.27 | $4.32 | $4.26 | $4.27 | $4.27 | 36,369 |
| 2022-08-24 | $4.15 | $4.26 | $4.15 | $4.24 | $4.24 | 49,563 |
| 2022-08-23 | $4.06 | $4.21 | $4.06 | $4.14 | $4.14 | 80,807 |
| 2022-08-22 | $3.96 | $4.02 | $3.90 | $3.99 | $3.99 | 46,973 |
| 2022-08-19 | $4.05 | $4.05 | $3.99 | $4.02 | $4.02 | 138,720 |
| 2022-08-18 | $3.96 | $4.10 | $3.96 | $4.08 | $4.08 | 36,217 |
| 2022-08-17 | $3.88 | $3.94 | $3.85 | $3.92 | $3.92 | 55,785 |
| 2022-08-16 | $3.96 | $4.00 | $3.86 | $3.89 | $3.89 | 41,031 |
| 2022-08-15 | $3.92 | $3.95 | $3.82 | $3.94 | $3.94 | 140,805 |
| 2022-08-12 | $4.01 | $4.10 | $3.97 | $4.09 | $4.09 | 94,873 |
| 2022-08-11 | $3.97 | $4.07 | $3.97 | $4.04 | $4.04 | 72,515 |
| 2022-08-10 | $3.91 | $3.92 | $3.78 | $3.89 | $3.89 | 87,803 |
| 2022-08-09 | $3.85 | $3.93 | $3.85 | $3.87 | $3.87 | 40,814 |
| 2022-08-08 | $3.78 | $3.84 | $3.77 | $3.80 | $3.80 | 123,907 |
| 2022-08-05 | $3.64 | $3.87 | $3.64 | $3.79 | $3.79 | 92,031 |
| 2022-08-04 | $3.86 | $3.86 | $3.68 | $3.68 | $3.68 | 149,541 |
| 2022-08-03 | $4.04 | $4.04 | $3.85 | $3.89 | $3.89 | 111,265 |
| 2022-08-02 | $3.96 | $4.05 | $3.96 | $4.00 | $4.00 | 129,196 |
| 2022-08-01 | $3.94 | $3.96 | $3.86 | $3.95 | $3.95 | 152,996 |
| 2022-07-29 | $3.95 | $4.04 | $3.92 | $4.02 | $4.02 | 121,558 |
| 2022-07-28 | $3.92 | $3.93 | $3.78 | $3.88 | $3.88 | 155,998 |
| 2022-07-27 | $3.75 | $3.89 | $3.71 | $3.88 | $3.88 | 147,479 |
| 2022-07-26 | $3.76 | $3.78 | $3.67 | $3.68 | $3.68 | 249,660 |
| 2022-07-25 | $3.57 | $3.70 | $3.53 | $3.70 | $3.70 | 232,032 |
| 2022-07-22 | $3.55 | $3.65 | $3.48 | $3.51 | $3.51 | 174,248 |
| 2022-07-21 | $3.57 | $3.57 | $3.45 | $3.54 | $3.54 | 665,951 |
| 2022-07-20 | $3.62 | $3.68 | $3.57 | $3.67 | $3.67 | 240,349 |
| 2022-07-19 | $3.55 | $3.69 | $3.55 | $3.68 | $3.68 | 305,405 |
| 2022-07-18 | $3.50 | $3.59 | $3.50 | $3.55 | $3.55 | 141,536 |
| 2022-07-15 | $3.43 | $3.43 | $3.33 | $3.41 | $3.41 | 139,369 |
| 2022-07-14 | $3.33 | $3.35 | $3.25 | $3.35 | $3.35 | 741,251 |
| 2022-07-13 | $3.39 | $3.51 | $3.39 | $3.44 | $3.44 | 246,240 |
| 2022-07-12 | $3.45 | $3.50 | $3.39 | $3.45 | $3.45 | 656,126 |
| 2022-07-11 | $3.59 | $3.60 | $3.52 | $3.56 | $3.56 | 284,068 |
| 2022-07-08 | $3.66 | $3.69 | $3.60 | $3.65 | $3.65 | 256,319 |
| 2022-07-07 | $3.52 | $3.66 | $3.52 | $3.62 | $3.62 | 618,510 |
| 2022-07-06 | $3.50 | $3.55 | $3.31 | $3.43 | $3.43 | 670,289 |
| 2022-07-05 | $3.70 | $3.70 | $3.46 | $3.53 | $3.53 | 774,328 |
| 2022-07-01 | $3.82 | $3.84 | $3.64 | $3.81 | $3.81 | 639,370 |
| 2022-06-30 | $3.82 | $3.90 | $3.77 | $3.80 | $3.80 | 835,535 |
| 2022-06-29 | $4.05 | $4.05 | $3.88 | $3.93 | $3.93 | 1,321,552 |
| 2022-06-28 | $4.03 | $4.06 | $3.95 | $3.99 | $3.99 | 3,205,697 |
| 2022-06-27 | $3.84 | $3.95 | $3.78 | $3.94 | $3.94 | 6,055,555 |
| 2022-06-24 | $3.67 | $3.82 | $3.64 | $3.76 | $3.76 | 574,054 |
| 2022-06-23 | $3.82 | $3.83 | $3.56 | $3.62 | $3.62 | 1,395,693 |
| 2022-06-22 | $3.87 | $3.88 | $3.79 | $3.81 | $3.81 | 306,347 |
| 2022-06-21 | $3.96 | $4.14 | $3.96 | $4.04 | $4.04 | 497,768 |
| 2022-06-17 | $4.03 | $4.08 | $3.84 | $3.88 | $3.87 | 492,334 |
| 2022-06-16 | $4.13 | $4.14 | $4.00 | $4.02 | $4.01 | 346,462 |
| 2022-06-15 | $4.28 | $4.33 | $4.15 | $4.22 | $4.21 | 550,546 |
| 2022-06-14 | $4.42 | $4.42 | $4.20 | $4.26 | $4.25 | 406,622 |
| 2022-06-13 | $4.51 | $4.52 | $4.27 | $4.34 | $4.33 | 926,469 |
| 2022-06-10 | $4.72 | $4.78 | $4.57 | $4.68 | $4.67 | 525,901 |
| 2022-06-09 | $4.93 | $4.93 | $4.79 | $4.79 | $4.78 | 288,950 |
| 2022-06-08 | $5.02 | $5.07 | $4.94 | $4.99 | $4.98 | 226,054 |
| 2022-06-07 | $4.88 | $5.03 | $4.84 | $5.01 | $5.00 | 380,813 |
| 2022-06-06 | $4.92 | $4.94 | $4.83 | $4.90 | $4.89 | 375,736 |
| 2022-06-03 | $4.77 | $4.88 | $4.73 | $4.87 | $4.86 | 405,724 |
| 2022-06-02 | $4.82 | $4.87 | $4.76 | $4.79 | $4.78 | 467,697 |
| 2022-06-01 | $4.79 | $4.86 | $4.73 | $4.83 | $4.82 | 487,103 |
| 2022-05-31 | $4.86 | $4.94 | $4.64 | $4.71 | $4.70 | 518,917 |
| 2022-05-27 | $4.72 | $4.83 | $4.71 | $4.82 | $4.81 | 271,921 |
| 2022-05-26 | $4.69 | $4.78 | $4.67 | $4.75 | $4.74 | 244,293 |
| 2022-05-25 | $4.53 | $4.64 | $4.53 | $4.63 | $4.62 | 378,325 |
| 2022-05-24 | $4.46 | $4.54 | $4.38 | $4.53 | $4.52 | 299,092 |
| 2022-05-23 | $4.34 | $4.50 | $4.31 | $4.48 | $4.47 | 400,552 |
| 2022-05-20 | $4.35 | $4.39 | $4.22 | $4.29 | $4.28 | 433,019 |
| 2022-05-19 | $4.22 | $4.37 | $4.18 | $4.30 | $4.29 | 454,451 |
| 2022-05-18 | $4.48 | $4.51 | $4.25 | $4.31 | $4.30 | 310,119 |
| 2022-05-17 | $4.45 | $4.51 | $4.42 | $4.43 | $4.42 | 378,628 |
| 2022-05-16 | $4.27 | $4.44 | $4.27 | $4.40 | $4.39 | 516,556 |
| 2022-05-13 | $4.15 | $4.27 | $4.15 | $4.24 | $4.23 | 402,258 |
| 2022-05-12 | $4.03 | $4.07 | $3.92 | $4.06 | $4.05 | 1,101,031 |
| 2022-05-11 | $4.07 | $4.27 | $4.04 | $4.07 | $4.06 | 776,001 |
| 2022-05-10 | $4.05 | $4.16 | $3.93 | $4.02 | $4.01 | 355,530 |
| 2022-05-09 | $4.37 | $4.37 | $4.00 | $4.01 | $4.00 | 811,835 |
| 2022-05-06 | $4.52 | $4.53 | $4.39 | $4.50 | $4.49 | 944,974 |
| 2022-05-05 | $4.67 | $4.67 | $4.31 | $4.46 | $4.45 | 654,116 |
| 2022-05-04 | $4.54 | $4.63 | $4.41 | $4.62 | $4.61 | 593,804 |
| 2022-05-03 | $4.30 | $4.48 | $4.30 | $4.44 | $4.43 | 557,257 |
| 2022-05-02 | $4.27 | $4.38 | $4.21 | $4.32 | $4.31 | 851,641 |
| 2022-04-29 | $4.50 | $4.53 | $4.30 | $4.32 | $4.31 | 932,060 |
| 2022-04-28 | $4.42 | $4.56 | $4.25 | $4.51 | $4.50 | 570,573 |
| 2022-04-27 | $4.34 | $4.42 | $4.27 | $4.36 | $4.35 | 609,703 |
| 2022-04-26 | $4.35 | $4.50 | $4.32 | $4.32 | $4.31 | 915,610 |
| 2022-04-25 | $4.41 | $4.41 | $4.16 | $4.35 | $4.34 | 921,617 |
| 2022-04-22 | $4.69 | $4.80 | $4.56 | $4.57 | $4.56 | 991,923 |
| 2022-04-21 | $5.03 | $5.03 | $4.66 | $4.71 | $4.70 | 1,343,592 |
| 2022-04-20 | $4.99 | $5.00 | $4.81 | $4.93 | $4.92 | 752,006 |
| 2022-04-19 | $4.99 | $5.08 | $4.90 | $4.97 | $4.96 | 588,470 |
| 2022-04-18 | $4.98 | $5.09 | $4.92 | $5.03 | $5.02 | 954,827 |
| 2022-04-14 | $4.87 | $4.97 | $4.84 | $4.94 | $4.93 | 976,069 |
| 2022-04-13 | $4.80 | $4.89 | $4.75 | $4.86 | $4.85 | 486,998 |
| 2022-04-12 | $4.74 | $4.85 | $4.73 | $4.76 | $4.75 | 1,061,073 |
| 2022-04-11 | $4.70 | $4.72 | $4.63 | $4.63 | $4.62 | 1,051,654 |
| 2022-04-08 | $4.59 | $4.78 | $4.59 | $4.76 | $4.75 | 509,659 |
| 2022-04-07 | $4.59 | $4.61 | $4.43 | $4.58 | $4.57 | 473,760 |
| 2022-04-06 | $4.63 | $4.67 | $4.53 | $4.56 | $4.55 | 963,862 |
| 2022-04-05 | $4.72 | $4.82 | $4.56 | $4.58 | $4.57 | 584,241 |
| 2022-04-04 | $4.78 | $4.84 | $4.63 | $4.73 | $4.72 | 1,354,829 |
| 2022-04-01 | $4.58 | $4.73 | $4.58 | $4.71 | $4.70 | 433,726 |
| 2022-03-31 | $4.55 | $4.73 | $4.54 | $4.60 | $4.59 | 611,739 |
| 2022-03-30 | $4.64 | $4.72 | $4.60 | $4.63 | $4.62 | 329,892 |
| 2022-03-29 | $4.45 | $4.61 | $4.34 | $4.59 | $4.58 | 882,297 |
| 2022-03-28 | $4.64 | $4.64 | $4.51 | $4.56 | $4.55 | 625,725 |
| 2022-03-25 | $4.54 | $4.75 | $4.53 | $4.75 | $4.74 | 695,061 |
| 2022-03-24 | $4.51 | $4.59 | $4.48 | $4.53 | $4.52 | 458,424 |
| 2022-03-23 | $4.53 | $4.58 | $4.47 | $4.50 | $4.49 | 175,600 |
| 2022-03-22 | $4.51 | $4.54 | $4.39 | $4.45 | $4.44 | 169,715 |
| 2022-03-21 | $4.46 | $4.58 | $4.45 | $4.49 | $4.48 | 317,918 |
| 2022-03-18 | $4.37 | $4.37 | $4.30 | $4.35 | $4.34 | 336,878 |
| 2022-03-17 | $4.25 | $4.40 | $4.22 | $4.35 | $4.34 | 298,765 |
| 2022-03-16 | $4.27 | $4.28 | $4.11 | $4.18 | $4.17 | 317,600 |
| 2022-03-15 | $4.19 | $4.32 | $4.18 | $4.23 | $4.22 | 482,532 |
| 2022-03-14 | $4.54 | $4.54 | $4.33 | $4.38 | $4.36 | 394,744 |
| 2022-03-11 | $4.61 | $4.68 | $4.54 | $4.60 | $4.59 | 474,178 |
| 2022-03-10 | $4.50 | $4.70 | $4.50 | $4.67 | $4.66 | 952,750 |
| 2022-03-09 | $4.55 | $4.58 | $4.36 | $4.49 | $4.48 | 1,120,368 |
| 2022-03-08 | $4.69 | $4.89 | $4.52 | $4.67 | $4.66 | 1,705,107 |
| 2022-03-07 | $4.35 | $4.71 | $4.32 | $4.57 | $4.56 | 5,258,848 |
| 2022-03-04 | $4.11 | $4.26 | $4.10 | $4.25 | $4.24 | 153,278 |
| 2022-03-03 | $4.06 | $4.14 | $4.01 | $4.14 | $4.13 | 128,058 |
| 2022-03-02 | $3.96 | $4.12 | $3.96 | $4.09 | $4.08 | 153,118 |
| 2022-03-01 | $4.06 | $4.08 | $3.84 | $3.91 | $3.90 | 140,993 |
| 2022-02-28 | $3.97 | $4.01 | $3.88 | $4.00 | $3.99 | 133,032 |
| 2022-02-25 | $3.86 | $3.92 | $3.82 | $3.92 | $3.91 | 147,381 |
| 2022-02-24 | $3.88 | $3.88 | $3.74 | $3.85 | $3.84 | 309,778 |
| 2022-02-23 | $3.84 | $3.92 | $3.83 | $3.85 | $3.84 | 320,198 |
| 2022-02-22 | $4.00 | $4.00 | $3.81 | $3.85 | $3.84 | 198,555 |
| 2022-02-18 | $3.92 | $3.96 | $3.84 | $3.90 | $3.89 | 233,235 |
| 2022-02-17 | $4.02 | $4.03 | $3.95 | $4.00 | $3.99 | 260,385 |
| 2022-02-16 | $3.97 | $4.09 | $3.97 | $4.02 | $4.01 | 292,740 |
| 2022-02-15 | $3.80 | $3.96 | $3.78 | $3.94 | $3.93 | 167,090 |
| 2022-02-14 | $3.99 | $3.99 | $3.86 | $3.90 | $3.89 | 169,129 |
| 2022-02-11 | $3.87 | $4.00 | $3.85 | $3.99 | $3.98 | 198,124 |
| 2022-02-10 | $3.84 | $3.95 | $3.81 | $3.83 | $3.82 | 158,805 |
| 2022-02-09 | $3.79 | $3.87 | $3.78 | $3.86 | $3.85 | 116,322 |
| 2022-02-08 | $3.84 | $3.85 | $3.75 | $3.79 | $3.78 | 113,123 |
| 2022-02-07 | $3.83 | $3.92 | $3.78 | $3.87 | $3.86 | 457,633 |
| 2022-02-04 | $3.77 | $3.89 | $3.76 | $3.87 | $3.86 | 89,030 |
| 2022-02-03 | $3.80 | $3.80 | $3.72 | $3.77 | $3.76 | 65,718 |
| 2022-02-02 | $3.86 | $3.86 | $3.77 | $3.81 | $3.80 | 74,467 |
| 2022-02-01 | $3.72 | $3.88 | $3.71 | $3.87 | $3.86 | 94,756 |
| 2022-01-31 | $3.73 | $3.78 | $3.66 | $3.71 | $3.70 | 108,060 |
| 2022-01-28 | $3.73 | $3.80 | $3.65 | $3.74 | $3.73 | 75,324 |
| 2022-01-27 | $3.85 | $3.92 | $3.67 | $3.73 | $3.72 | 109,289 |
| 2022-01-26 | $3.87 | $3.90 | $3.73 | $3.79 | $3.78 | 144,529 |
| 2022-01-25 | $3.58 | $3.83 | $3.50 | $3.80 | $3.79 | 106,587 |
| 2022-01-24 | $3.47 | $3.62 | $3.37 | $3.62 | $3.61 | 207,234 |
| 2022-01-21 | $3.58 | $3.64 | $3.53 | $3.56 | $3.55 | 161,021 |
| 2022-01-20 | $3.69 | $3.78 | $3.64 | $3.65 | $3.64 | 86,543 |
| 2022-01-19 | $3.78 | $3.79 | $3.67 | $3.70 | $3.69 | 206,509 |
| 2022-01-18 | $3.87 | $3.88 | $3.73 | $3.76 | $3.75 | 137,704 |
| 2022-01-14 | $3.67 | $3.82 | $3.66 | $3.82 | $3.81 | 116,488 |
| 2022-01-13 | $3.70 | $3.77 | $3.66 | $3.67 | $3.66 | 195,891 |
| 2022-01-12 | $3.74 | $3.74 | $3.67 | $3.70 | $3.69 | 126,611 |
| 2022-01-11 | $3.59 | $3.73 | $3.57 | $3.70 | $3.69 | 379,368 |
| 2022-01-10 | $3.56 | $3.58 | $3.50 | $3.58 | $3.57 | 92,726 |
| 2022-01-07 | $3.56 | $3.58 | $3.54 | $3.56 | $3.55 | 107,401 |
| 2022-01-06 | $3.53 | $3.58 | $3.49 | $3.54 | $3.53 | 288,357 |
| 2022-01-05 | $3.53 | $3.56 | $3.44 | $3.45 | $3.44 | 152,909 |
| 2022-01-04 | $3.41 | $3.53 | $3.41 | $3.49 | $3.48 | 224,844 |
| 2022-01-03 | $3.18 | $3.38 | $3.18 | $3.38 | $3.37 | 32,218 |
| 2021-12-31 | $3.13 | $3.20 | $3.13 | $3.18 | $3.17 | 268,383 |
| 2021-12-30 | $3.18 | $3.22 | $3.17 | $3.17 | $3.16 | 34,575 |
| 2021-12-29 | $3.23 | $3.24 | $3.18 | $3.19 | $3.18 | 91,799 |
| 2021-12-28 | $3.25 | $3.29 | $3.21 | $3.23 | $3.22 | 43,859 |
| 2021-12-27 | $3.20 | $3.26 | $3.14 | $3.24 | $3.23 | 68,303 |
| 2021-12-23 | $3.20 | $3.23 | $3.20 | $3.20 | $3.19 | 91,757 |
| 2021-12-22 | $3.15 | $3.20 | $3.12 | $3.19 | $3.18 | 89,768 |
| 2021-12-21 | $3.02 | $3.17 | $3.02 | $3.16 | $3.15 | 51,375 |
| 2021-12-20 | $3.00 | $3.01 | $2.92 | $2.99 | $2.98 | 120,724 |
| 2021-12-17 | $3.09 | $3.11 | $3.01 | $3.09 | $3.08 | 93,981 |
| 2021-12-16 | $3.16 | $3.23 | $3.11 | $3.11 | $3.10 | 48,866 |
| 2021-12-15 | $3.12 | $3.14 | $3.00 | $3.12 | $3.11 | 220,790 |
| 2021-12-14 | $3.15 | $3.23 | $3.12 | $3.13 | $3.12 | 247,062 |
| 2021-12-13 | $3.26 | $3.26 | $3.17 | $3.19 | $3.18 | 38,739 |
| 2021-12-10 | $3.27 | $3.32 | $3.22 | $3.31 | $3.30 | 174,352 |
| 2021-12-09 | $3.23 | $3.24 | $3.19 | $3.24 | $3.23 | 42,845 |
| 2021-12-08 | $3.23 | $3.29 | $3.22 | $3.26 | $3.25 | 70,507 |
| 2021-12-07 | $3.17 | $3.24 | $3.17 | $3.21 | $3.20 | 108,362 |
| 2021-12-06 | $3.05 | $3.15 | $3.01 | $3.10 | $3.09 | 197,937 |
| 2021-12-03 | $3.07 | $3.10 | $2.98 | $3.01 | $3.00 | 247,708 |
| 2021-12-02 | $2.95 | $3.05 | $2.92 | $3.04 | $3.03 | 288,907 |
| 2021-12-01 | $3.11 | $3.12 | $2.94 | $2.94 | $2.93 | 735,099 |
| 2021-11-30 | $3.03 | $3.06 | $2.97 | $3.03 | $3.02 | 120,894 |
| 2021-11-29 | $3.15 | $3.18 | $3.06 | $3.08 | $3.07 | 496,418 |
| 2021-11-26 | $3.07 | $3.07 | $3.00 | $3.07 | $3.06 | 70,288 |
| 2021-11-24 | $3.25 | $3.29 | $3.23 | $3.26 | $3.25 | 111,834 |
| 2021-11-23 | $3.19 | $3.26 | $3.19 | $3.26 | $3.25 | 236,998 |
| 2021-11-22 | $3.10 | $3.20 | $3.10 | $3.13 | $3.12 | 195,582 |
| 2021-11-19 | $3.20 | $3.20 | $3.12 | $3.13 | $3.12 | 105,683 |
| 2021-11-18 | $3.38 | $3.39 | $3.26 | $3.29 | $3.28 | 82,272 |
| 2021-11-17 | $3.48 | $3.49 | $3.38 | $3.39 | $3.38 | 371,467 |
| 2021-11-16 | $3.49 | $3.56 | $3.48 | $3.52 | $3.51 | 72,587 |
| 2021-11-15 | $3.53 | $3.53 | $3.46 | $3.48 | $3.47 | 139,599 |
| 2021-11-12 | $3.54 | $3.60 | $3.52 | $3.54 | $3.53 | 68,857 |
| 2021-11-11 | $3.60 | $3.63 | $3.59 | $3.59 | $3.58 | 20,794 |
| 2021-11-10 | $3.74 | $3.74 | $3.58 | $3.59 | $3.58 | 119,162 |
| 2021-11-09 | $3.76 | $3.77 | $3.66 | $3.77 | $3.76 | 62,819 |
| 2021-11-08 | $3.73 | $3.81 | $3.72 | $3.75 | $3.74 | 61,285 |
| 2021-11-05 | $3.77 | $3.80 | $3.71 | $3.72 | $3.71 | 126,301 |
| 2021-11-04 | $3.81 | $3.86 | $3.68 | $3.72 | $3.71 | 58,419 |
| 2021-11-03 | $3.68 | $3.79 | $3.68 | $3.74 | $3.73 | 54,744 |
| 2021-11-02 | $3.75 | $3.77 | $3.72 | $3.76 | $3.75 | 85,006 |
| 2021-11-01 | $3.72 | $3.80 | $3.72 | $3.77 | $3.76 | 135,337 |
| 2021-10-29 | $3.76 | $3.77 | $3.66 | $3.67 | $3.66 | 43,845 |
| 2021-10-28 | $3.72 | $3.79 | $3.70 | $3.78 | $3.77 | 60,103 |
| 2021-10-27 | $3.86 | $3.88 | $3.70 | $3.72 | $3.71 | 238,942 |
| 2021-10-26 | $3.94 | $3.96 | $3.90 | $3.92 | $3.91 | 66,515 |
| 2021-10-25 | $3.91 | $3.97 | $3.89 | $3.90 | $3.89 | 149,076 |
| 2021-10-22 | $3.86 | $3.90 | $3.82 | $3.87 | $3.86 | 47,398 |
| 2021-10-21 | $3.93 | $3.96 | $3.83 | $3.86 | $3.85 | 131,913 |
| 2021-10-20 | $3.93 | $3.97 | $3.90 | $3.97 | $3.96 | 72,641 |
| 2021-10-19 | $3.95 | $3.99 | $3.89 | $3.97 | $3.96 | 74,352 |
| 2021-10-18 | $3.95 | $4.00 | $3.90 | $3.93 | $3.92 | 91,714 |
| 2021-10-15 | $3.88 | $3.94 | $3.87 | $3.90 | $3.89 | 106,701 |
| 2021-10-14 | $3.83 | $3.83 | $3.78 | $3.82 | $3.81 | 76,519 |
| 2021-10-13 | $3.73 | $3.79 | $3.66 | $3.78 | $3.77 | 96,649 |
| 2021-10-12 | $3.77 | $3.81 | $3.73 | $3.75 | $3.74 | 113,776 |
| 2021-10-11 | $3.82 | $3.87 | $3.76 | $3.77 | $3.76 | 125,147 |
| 2021-10-08 | $3.72 | $3.79 | $3.72 | $3.75 | $3.74 | 218,018 |
| 2021-10-07 | $3.61 | $3.69 | $3.59 | $3.67 | $3.66 | 40,438 |
| 2021-10-06 | $3.63 | $3.67 | $3.54 | $3.60 | $3.59 | 95,007 |
| 2021-10-05 | $3.75 | $3.79 | $3.64 | $3.71 | $3.70 | 108,726 |
| 2021-10-04 | $3.67 | $3.73 | $3.66 | $3.69 | $3.68 | 143,979 |
| 2021-10-01 | $3.53 | $3.64 | $3.50 | $3.60 | $3.59 | 111,308 |
| 2021-09-30 | $3.53 | $3.55 | $3.46 | $3.51 | $3.50 | 235,364 |
| 2021-09-29 | $3.55 | $3.56 | $3.48 | $3.53 | $3.52 | 166,359 |
| 2021-09-28 | $3.59 | $3.66 | $3.54 | $3.55 | $3.54 | 147,849 |
| 2021-09-27 | $3.42 | $3.56 | $3.42 | $3.54 | $3.53 | 107,529 |
| 2021-09-24 | $3.32 | $3.38 | $3.29 | $3.36 | $3.35 | 389,460 |
| 2021-09-23 | $3.22 | $3.34 | $3.19 | $3.34 | $3.33 | 42,048 |
| 2021-09-22 | $3.21 | $3.28 | $3.18 | $3.19 | $3.18 | 102,682 |
| 2021-09-21 | $3.18 | $3.18 | $3.09 | $3.14 | $3.13 | 42,788 |
| 2021-09-20 | $3.14 | $3.19 | $3.08 | $3.13 | $3.12 | 176,278 |
| 2021-09-17 | $3.32 | $3.34 | $3.26 | $3.26 | $3.24 | 48,534 |
| 2021-09-16 | $3.42 | $3.42 | $3.32 | $3.35 | $3.33 | 32,148 |
| 2021-09-15 | $3.34 | $3.45 | $3.34 | $3.41 | $3.39 | 78,130 |
| 2021-09-14 | $3.39 | $3.39 | $3.27 | $3.30 | $3.28 | 55,288 |
| 2021-09-13 | $3.26 | $3.38 | $3.26 | $3.34 | $3.32 | 73,643 |
| 2021-09-10 | $3.26 | $3.27 | $3.20 | $3.22 | $3.20 | 48,767 |
| 2021-09-09 | $3.15 | $3.26 | $3.14 | $3.21 | $3.19 | 36,284 |
| 2021-09-08 | $3.29 | $3.30 | $3.17 | $3.17 | $3.15 | 176,155 |
| 2021-09-07 | $3.24 | $3.33 | $3.24 | $3.27 | $3.25 | 52,867 |
| 2021-09-03 | $3.33 | $3.33 | $3.27 | $3.27 | $3.25 | 67,075 |
| 2021-09-02 | $3.28 | $3.35 | $3.28 | $3.34 | $3.32 | 62,379 |
| 2021-09-01 | $3.25 | $3.27 | $3.22 | $3.24 | $3.22 | 43,567 |
| 2021-08-31 | $3.23 | $3.29 | $3.23 | $3.26 | $3.24 | 63,867 |
| 2021-08-30 | $3.35 | $3.36 | $3.26 | $3.26 | $3.24 | 50,769 |
| 2021-08-27 | $3.23 | $3.36 | $3.22 | $3.34 | $3.32 | 75,251 |
| 2021-08-26 | $3.19 | $3.22 | $3.17 | $3.17 | $3.15 | 72,359 |
| 2021-08-25 | $3.20 | $3.25 | $3.17 | $3.23 | $3.21 | 98,789 |
| 2021-08-24 | $3.15 | $3.22 | $3.15 | $3.19 | $3.17 | 100,039 |
| 2021-08-23 | $3.03 | $3.12 | $3.03 | $3.09 | $3.07 | 169,574 |
| 2021-08-20 | $2.92 | $2.97 | $2.90 | $2.97 | $2.95 | 103,698 |
| 2021-08-19 | $3.01 | $3.01 | $2.91 | $2.95 | $2.93 | 465,517 |
| 2021-08-18 | $3.08 | $3.16 | $3.05 | $3.06 | $3.04 | 154,908 |
| 2021-08-17 | $3.11 | $3.17 | $3.06 | $3.09 | $3.07 | 90,310 |
| 2021-08-16 | $3.14 | $3.17 | $3.11 | $3.14 | $3.12 | 127,747 |
| 2021-08-13 | $3.28 | $3.29 | $3.21 | $3.22 | $3.20 | 297,234 |
| 2021-08-12 | $3.31 | $3.34 | $3.24 | $3.29 | $3.27 | 140,602 |
| 2021-08-11 | $3.25 | $3.35 | $3.23 | $3.33 | $3.31 | 555,605 |
| 2021-08-10 | $3.19 | $3.30 | $3.19 | $3.27 | $3.25 | 326,901 |
| 2021-08-09 | $3.19 | $3.22 | $3.13 | $3.19 | $3.17 | 500,769 |
| 2021-08-06 | $3.16 | $3.27 | $3.16 | $3.25 | $3.23 | 1,394,062 |
| 2021-08-05 | $3.14 | $3.24 | $3.14 | $3.17 | $3.15 | 145,985 |
| 2021-08-04 | $3.29 | $3.29 | $3.14 | $3.14 | $3.12 | 144,955 |
| 2021-08-03 | $3.32 | $3.36 | $3.22 | $3.35 | $3.33 | 93,931 |
| 2021-08-02 | $3.37 | $3.49 | $3.33 | $3.33 | $3.31 | 129,318 |
| 2021-07-30 | $3.44 | $3.44 | $3.35 | $3.36 | $3.34 | 60,725 |
| 2021-07-29 | $3.46 | $3.48 | $3.40 | $3.44 | $3.42 | 68,643 |
| 2021-07-28 | $3.41 | $3.45 | $3.34 | $3.42 | $3.40 | 89,948 |
| 2021-07-27 | $3.43 | $3.43 | $3.36 | $3.40 | $3.38 | 53,442 |
| 2021-07-26 | $3.32 | $3.49 | $3.32 | $3.45 | $3.43 | 123,565 |
| 2021-07-23 | $3.42 | $3.42 | $3.28 | $3.33 | $3.31 | 140,426 |
| 2021-07-22 | $3.48 | $3.48 | $3.36 | $3.40 | $3.38 | 89,822 |
| 2021-07-21 | $3.38 | $3.51 | $3.38 | $3.47 | $3.45 | 134,871 |
| 2021-07-20 | $3.25 | $3.37 | $3.23 | $3.32 | $3.30 | 124,746 |
| 2021-07-19 | $3.22 | $3.30 | $3.18 | $3.25 | $3.23 | 439,331 |
| 2021-07-16 | $3.51 | $3.52 | $3.34 | $3.38 | $3.36 | 188,172 |
| 2021-07-15 | $3.56 | $3.59 | $3.45 | $3.46 | $3.44 | 115,719 |
| 2021-07-14 | $3.72 | $3.80 | $3.57 | $3.60 | $3.58 | 243,051 |
| 2021-07-13 | $3.76 | $3.76 | $3.67 | $3.70 | $3.68 | 95,944 |
| 2021-07-12 | $3.75 | $3.80 | $3.69 | $3.79 | $3.77 | 91,058 |
| 2021-07-09 | $3.76 | $3.81 | $3.71 | $3.80 | $3.78 | 150,061 |
| 2021-07-08 | $3.59 | $3.72 | $3.58 | $3.68 | $3.66 | 243,636 |
| 2021-07-07 | $3.77 | $3.82 | $3.63 | $3.70 | $3.68 | 201,993 |
| 2021-07-06 | $3.98 | $3.98 | $3.74 | $3.77 | $3.75 | 152,335 |
| 2021-07-02 | $4.03 | $4.03 | $3.94 | $3.99 | $3.97 | 138,474 |
| 2021-07-01 | $4.01 | $4.06 | $3.99 | $4.01 | $3.99 | 210,451 |
| 2021-06-30 | $3.89 | $3.95 | $3.86 | $3.89 | $3.87 | 183,943 |
| 2021-06-29 | $3.87 | $3.95 | $3.86 | $3.86 | $3.84 | 220,770 |
| 2021-06-28 | $4.03 | $4.03 | $3.81 | $3.86 | $3.84 | 168,223 |
| 2021-06-25 | $4.11 | $4.11 | $4.03 | $4.05 | $4.03 | 87,207 |
| 2021-06-24 | $4.03 | $4.09 | $3.98 | $4.08 | $4.06 | 148,264 |
| 2021-06-23 | $4.06 | $4.15 | $4.00 | $4.00 | $3.98 | 194,996 |
| 2021-06-22 | $4.01 | $4.03 | $3.95 | $4.02 | $4.00 | 110,484 |
| 2021-06-21 | $3.85 | $4.03 | $3.84 | $4.03 | $4.01 | 243,480 |
| 2021-06-18 | $3.84 | $3.92 | $3.81 | $3.83 | $3.80 | 150,211 |
| 2021-06-17 | $4.15 | $4.16 | $3.82 | $3.92 | $3.89 | 644,879 |
| 2021-06-16 | $4.14 | $4.23 | $4.09 | $4.15 | $4.12 | 167,118 |
| 2021-06-15 | $4.07 | $4.15 | $4.04 | $4.14 | $4.11 | 187,071 |
| 2021-06-14 | $4.17 | $4.17 | $4.03 | $4.05 | $4.02 | 232,238 |
| 2021-06-11 | $4.15 | $4.18 | $4.12 | $4.13 | $4.10 | 166,320 |
| 2021-06-10 | $4.20 | $4.22 | $4.05 | $4.11 | $4.08 | 234,017 |
| 2021-06-09 | $4.20 | $4.21 | $4.13 | $4.15 | $4.12 | 136,101 |
| 2021-06-08 | $4.16 | $4.22 | $4.09 | $4.19 | $4.16 | 465,193 |
| 2021-06-07 | $4.28 | $4.28 | $4.15 | $4.17 | $4.14 | 267,976 |
| 2021-06-04 | $4.29 | $4.29 | $4.15 | $4.26 | $4.23 | 419,610 |
| 2021-06-03 | $4.16 | $4.26 | $4.11 | $4.23 | $4.20 | 307,606 |
| 2021-06-02 | $3.97 | $4.26 | $3.94 | $4.21 | $4.18 | 439,721 |
| 2021-06-01 | $3.86 | $3.95 | $3.86 | $3.94 | $3.91 | 230,688 |
| 2021-05-28 | $3.81 | $3.81 | $3.76 | $3.77 | $3.74 | 105,323 |
| 2021-05-27 | $3.75 | $3.80 | $3.75 | $3.80 | $3.77 | 59,447 |
| 2021-05-26 | $3.66 | $3.75 | $3.66 | $3.72 | $3.70 | 134,354 |
| 2021-05-25 | $3.76 | $3.77 | $3.66 | $3.67 | $3.65 | 98,553 |
| 2021-05-24 | $3.79 | $3.79 | $3.72 | $3.75 | $3.72 | 104,130 |
| 2021-05-21 | $3.76 | $3.79 | $3.74 | $3.75 | $3.72 | 160,681 |
| 2021-05-20 | $3.73 | $3.74 | $3.61 | $3.71 | $3.69 | 214,038 |
| 2021-05-19 | $3.74 | $3.76 | $3.65 | $3.73 | $3.70 | 403,935 |
| 2021-05-18 | $3.94 | $3.95 | $3.82 | $3.83 | $3.80 | 757,528 |
| 2021-05-17 | $3.78 | $3.93 | $3.76 | $3.93 | $3.90 | 275,718 |
| 2021-05-14 | $3.71 | $3.84 | $3.71 | $3.81 | $3.78 | 272,419 |
| 2021-05-13 | $3.64 | $3.73 | $3.56 | $3.65 | $3.63 | 576,411 |
| 2021-05-12 | $3.69 | $3.85 | $3.69 | $3.71 | $3.69 | 601,816 |
| 2021-05-11 | $3.60 | $3.74 | $3.57 | $3.70 | $3.68 | 1,440,816 |
| 2021-05-10 | $3.87 | $3.92 | $3.70 | $3.72 | $3.70 | 5,019,168 |
| 2021-05-07 | $3.60 | $3.82 | $3.54 | $3.81 | $3.78 | 149,640 |
| 2021-05-06 | $3.60 | $3.64 | $3.49 | $3.63 | $3.61 | 160,726 |
| 2021-05-05 | $3.49 | $3.61 | $3.43 | $3.60 | $3.58 | 530,200 |
| 2021-05-04 | $3.42 | $3.46 | $3.35 | $3.44 | $3.42 | 157,778 |
| 2021-05-03 | $3.32 | $3.43 | $3.32 | $3.41 | $3.39 | 196,718 |
| 2021-04-30 | $3.34 | $3.37 | $3.26 | $3.27 | $3.25 | 188,469 |
| 2021-04-29 | $3.40 | $3.44 | $3.32 | $3.38 | $3.36 | 162,764 |
| 2021-04-28 | $3.19 | $3.37 | $3.19 | $3.36 | $3.34 | 134,860 |
| 2021-04-27 | $3.20 | $3.20 | $3.10 | $3.17 | $3.15 | 112,981 |
| 2021-04-26 | $3.13 | $3.22 | $3.13 | $3.19 | $3.17 | 132,837 |
| 2021-04-23 | $3.12 | $3.17 | $3.10 | $3.14 | $3.12 | 92,816 |
| 2021-04-22 | $3.15 | $3.17 | $3.09 | $3.12 | $3.10 | 143,026 |
| 2021-04-21 | $3.04 | $3.15 | $3.01 | $3.14 | $3.12 | 291,194 |
| 2021-04-20 | $3.22 | $3.22 | $3.05 | $3.09 | $3.07 | 3,306,612 |
| 2021-04-19 | $3.25 | $3.27 | $3.20 | $3.24 | $3.22 | 186,786 |
| 2021-04-16 | $3.28 | $3.30 | $3.21 | $3.24 | $3.22 | 90,185 |
| 2021-04-15 | $3.35 | $3.35 | $3.24 | $3.26 | $3.24 | 153,924 |
| 2021-04-14 | $3.19 | $3.40 | $3.19 | $3.34 | $3.32 | 232,215 |
| 2021-04-13 | $3.20 | $3.20 | $3.13 | $3.17 | $3.15 | 216,379 |
| 2021-04-12 | $3.25 | $3.27 | $3.20 | $3.20 | $3.18 | 592,436 |
| 2021-04-09 | $3.30 | $3.33 | $3.24 | $3.25 | $3.23 | 254,302 |
| 2021-04-08 | $3.33 | $3.33 | $3.25 | $3.31 | $3.29 | 156,608 |
| 2021-04-07 | $3.33 | $3.40 | $3.32 | $3.35 | $3.33 | 392,333 |
| 2021-04-06 | $3.36 | $3.45 | $3.35 | $3.35 | $3.33 | 412,286 |
| 2021-04-05 | $3.46 | $3.46 | $3.31 | $3.36 | $3.34 | 694,273 |
| 2021-04-01 | $3.41 | $3.45 | $3.34 | $3.43 | $3.41 | 272,790 |
| 2021-03-31 | $3.33 | $3.39 | $3.30 | $3.36 | $3.34 | 463,685 |
| 2021-03-30 | $3.31 | $3.38 | $3.29 | $3.33 | $3.31 | 155,446 |
| 2021-03-29 | $3.41 | $3.45 | $3.32 | $3.34 | $3.32 | 543,298 |
| 2021-03-26 | $3.41 | $3.47 | $3.38 | $3.46 | $3.44 | 155,879 |
| 2021-03-25 | $3.27 | $3.37 | $3.16 | $3.36 | $3.34 | 252,961 |
| 2021-03-24 | $3.34 | $3.44 | $3.31 | $3.32 | $3.30 | 259,047 |
| 2021-03-23 | $3.40 | $3.40 | $3.23 | $3.27 | $3.25 | 716,457 |
| 2021-03-22 | $3.53 | $3.53 | $3.42 | $3.46 | $3.44 | 477,725 |
| 2021-03-19 | $3.58 | $3.68 | $3.52 | $3.59 | $3.50 | 339,336 |
| 2021-03-18 | $3.83 | $3.83 | $3.57 | $3.59 | $3.50 | 1,899,179 |
| 2021-03-17 | $3.70 | $3.82 | $3.70 | $3.82 | $3.73 | 697,407 |
| 2021-03-16 | $3.90 | $3.90 | $3.73 | $3.75 | $3.66 | 962,569 |
| 2021-03-15 | $4.01 | $4.01 | $3.89 | $3.94 | $3.85 | 8,207,704 |
| 2021-03-12 | $4.00 | $4.03 | $3.92 | $3.96 | $3.86 | 298,296 |
| 2021-03-11 | $4.10 | $4.11 | $3.97 | $3.97 | $3.88 | 683,187 |
| 2021-03-10 | $3.86 | $4.06 | $3.85 | $4.05 | $3.95 | 710,984 |
| 2021-03-09 | $4.05 | $4.05 | $3.85 | $3.86 | $3.77 | 1,230,830 |
| 2021-03-08 | $4.12 | $4.12 | $3.88 | $4.01 | $3.91 | 1,718,423 |
| 2021-03-05 | $4.27 | $4.39 | $3.71 | $3.98 | $3.88 | 5,503,516 |
| 2021-03-04 | $3.75 | $3.79 | $3.60 | $3.73 | $3.64 | 158,465 |
| 2021-03-03 | $3.68 | $3.75 | $3.67 | $3.68 | $3.59 | 49,653 |
| 2021-03-02 | $3.74 | $3.77 | $3.63 | $3.64 | $3.55 | 38,366 |
| 2021-03-01 | $3.64 | $3.74 | $3.63 | $3.74 | $3.65 | 46,558 |
| 2021-02-26 | $3.55 | $3.59 | $3.44 | $3.57 | $3.48 | 23,657 |
| 2021-02-25 | $3.70 | $3.71 | $3.61 | $3.63 | $3.55 | 37,573 |
| 2021-02-24 | $3.50 | $3.66 | $3.50 | $3.66 | $3.57 | 74,109 |
| 2021-02-23 | $3.49 | $3.49 | $3.28 | $3.44 | $3.36 | 46,920 |
| 2021-02-22 | $3.37 | $3.56 | $3.37 | $3.48 | $3.40 | 33,016 |
| 2021-02-19 | $3.35 | $3.43 | $3.35 | $3.40 | $3.32 | 21,340 |
| 2021-02-18 | $3.44 | $3.44 | $3.32 | $3.32 | $3.24 | 32,811 |
| 2021-02-17 | $3.50 | $3.50 | $3.41 | $3.46 | $3.38 | 40,281 |
| 2021-02-16 | $3.45 | $3.53 | $3.44 | $3.49 | $3.41 | 60,158 |
| 2021-02-12 | $3.31 | $3.39 | $3.29 | $3.38 | $3.30 | 17,942 |
| 2021-02-11 | $3.38 | $3.38 | $3.27 | $3.31 | $3.23 | 47,042 |
| 2021-02-10 | $3.33 | $3.41 | $3.30 | $3.40 | $3.32 | 398,422 |
| 2021-02-09 | $3.38 | $3.38 | $3.29 | $3.33 | $3.25 | 35,046 |
| 2021-02-08 | $3.33 | $3.41 | $3.33 | $3.41 | $3.33 | 80,837 |
| 2021-02-05 | $3.35 | $3.40 | $3.31 | $3.31 | $3.23 | 23,590 |
| 2021-02-04 | $3.30 | $3.33 | $3.21 | $3.33 | $3.25 | 18,419 |
| 2021-02-03 | $3.18 | $3.27 | $3.17 | $3.27 | $3.19 | 42,052 |
| 2021-02-02 | $3.19 | $3.20 | $3.13 | $3.14 | $3.06 | 24,502 |
| 2021-02-01 | $3.12 | $3.13 | $3.04 | $3.10 | $3.03 | 65,185 |
| 2021-01-29 | $3.15 | $3.17 | $3.05 | $3.09 | $3.01 | 63,409 |
| 2021-01-28 | $3.11 | $3.18 | $3.07 | $3.11 | $3.04 | 24,736 |
| 2021-01-27 | $3.08 | $3.25 | $3.00 | $3.11 | $3.04 | 47,440 |
| 2021-01-26 | $3.19 | $3.19 | $3.10 | $3.10 | $3.03 | 12,132 |
| 2021-01-25 | $3.21 | $3.21 | $3.10 | $3.15 | $3.07 | 24,596 |
| 2021-01-22 | $3.13 | $3.26 | $3.08 | $3.25 | $3.17 | 25,859 |
| 2021-01-21 | $3.33 | $3.33 | $3.19 | $3.22 | $3.14 | 60,089 |
| 2021-01-20 | $3.39 | $3.39 | $3.30 | $3.34 | $3.26 | 21,363 |
| 2021-01-19 | $3.42 | $3.42 | $3.34 | $3.37 | $3.29 | 22,539 |
| 2021-01-15 | $3.45 | $3.46 | $3.33 | $3.38 | $3.30 | 328,896 |
| 2021-01-14 | $3.40 | $3.57 | $3.40 | $3.53 | $3.45 | 52,673 |
| 2021-01-13 | $3.48 | $3.48 | $3.36 | $3.38 | $3.30 | 52,228 |
| 2021-01-12 | $3.38 | $3.51 | $3.35 | $3.49 | $3.40 | 91,492 |
| 2021-01-11 | $3.24 | $3.32 | $3.19 | $3.32 | $3.24 | 44,966 |
| 2021-01-08 | $3.35 | $3.35 | $3.27 | $3.29 | $3.21 | 36,836 |
| 2021-01-07 | $3.29 | $3.33 | $3.27 | $3.31 | $3.23 | 227,485 |
| 2021-01-06 | $3.24 | $3.32 | $3.22 | $3.26 | $3.18 | 34,984 |
| 2021-01-05 | $2.98 | $3.22 | $2.98 | $3.16 | $3.08 | 58,862 |
| 2021-01-04 | $2.95 | $3.03 | $2.91 | $2.97 | $2.90 | 39,394 |
| 2020-12-31 | $2.91 | $2.93 | $2.90 | $2.92 | $2.85 | 18,076 |
| 2020-12-30 | $2.92 | $2.95 | $2.91 | $2.93 | $2.86 | 57,124 |
| 2020-12-29 | $2.94 | $2.94 | $2.85 | $2.89 | $2.82 | 27,157 |
| 2020-12-28 | $2.96 | $2.97 | $2.90 | $2.91 | $2.84 | 6,606 |
| 2020-12-24 | $3.01 | $3.01 | $2.92 | $2.94 | $2.87 | 9,490 |
| 2020-12-23 | $2.91 | $2.99 | $2.91 | $2.97 | $2.89 | 16,599 |
| 2020-12-22 | $2.90 | $2.91 | $2.87 | $2.88 | $2.81 | 20,122 |
| 2020-12-21 | $2.86 | $2.93 | $2.82 | $2.90 | $2.83 | 34,755 |
| 2020-12-18 | $3.06 | $3.06 | $2.98 | $3.00 | $2.90 | 11,647 |
| 2020-12-17 | $3.06 | $3.07 | $3.01 | $3.06 | $2.96 | 39,617 |
| 2020-12-16 | $3.12 | $3.12 | $3.06 | $3.06 | $2.96 | 29,767 |
| 2020-12-15 | $3.05 | $3.11 | $3.01 | $3.11 | $3.01 | 42,295 |
| 2020-12-14 | $3.13 | $3.14 | $3.00 | $3.01 | $2.92 | 44,120 |
| 2020-12-11 | $3.07 | $3.11 | $3.05 | $3.09 | $2.99 | 50,392 |
| 2020-12-10 | $2.98 | $3.17 | $2.98 | $3.15 | $3.04 | 76,227 |
| 2020-12-09 | $3.07 | $3.13 | $2.99 | $3.03 | $2.93 | 63,404 |
| 2020-12-08 | $2.92 | $3.06 | $2.92 | $3.05 | $2.95 | 52,929 |
| 2020-12-07 | $3.03 | $3.03 | $2.95 | $2.99 | $2.89 | 100,853 |
| 2020-12-04 | $2.91 | $3.05 | $2.91 | $3.05 | $2.95 | 99,236 |
| 2020-12-03 | $2.81 | $2.88 | $2.81 | $2.85 | $2.76 | 76,753 |
| 2020-12-02 | $2.73 | $2.87 | $2.73 | $2.81 | $2.72 | 10,830 |
| 2020-12-01 | $2.71 | $2.77 | $2.69 | $2.73 | $2.64 | 29,708 |
| 2020-11-30 | $2.81 | $2.81 | $2.65 | $2.65 | $2.56 | 49,188 |
| 2020-11-27 | $2.87 | $2.87 | $2.80 | $2.82 | $2.73 | 22,689 |
| 2020-11-25 | $2.85 | $2.89 | $2.84 | $2.88 | $2.79 | 64,800 |
| 2020-11-24 | $2.90 | $2.98 | $2.90 | $2.94 | $2.84 | 143,623 |
| 2020-11-23 | $2.58 | $2.80 | $2.58 | $2.78 | $2.69 | 95,829 |
| 2020-11-20 | $2.59 | $2.59 | $2.53 | $2.56 | $2.48 | 67,340 |
| 2020-11-19 | $2.50 | $2.59 | $2.48 | $2.58 | $2.50 | 27,884 |
| 2020-11-18 | $2.60 | $2.65 | $2.52 | $2.53 | $2.45 | 30,150 |
| 2020-11-17 | $2.49 | $2.54 | $2.45 | $2.54 | $2.45 | 21,374 |
| 2020-11-16 | $2.39 | $2.52 | $2.39 | $2.52 | $2.44 | 124,305 |
| 2020-11-13 | $2.26 | $2.32 | $2.26 | $2.31 | $2.24 | 23,415 |
| 2020-11-12 | $2.27 | $2.29 | $2.22 | $2.23 | $2.16 | 32,116 |
| 2020-11-11 | $2.35 | $2.35 | $2.28 | $2.31 | $2.24 | 4,330 |
| 2020-11-10 | $2.32 | $2.36 | $2.31 | $2.34 | $2.26 | 17,376 |
| 2020-11-09 | $2.19 | $2.38 | $2.19 | $2.31 | $2.24 | 72,853 |
| 2020-11-06 | $2.02 | $2.04 | $1.99 | $1.99 | $1.93 | 103,259 |
| 2020-11-05 | $2.05 | $2.05 | $2.03 | $2.04 | $1.97 | 7,825 |
| 2020-11-04 | $2.00 | $2.03 | $1.93 | $2.01 | $1.94 | 12,195 |
| 2020-11-03 | $2.03 | $2.07 | $2.01 | $2.02 | $1.96 | 9,466 |
| 2020-11-02 | $1.92 | $2.00 | $1.91 | $1.99 | $1.93 | 37,675 |
| 2020-10-30 | $1.84 | $1.89 | $1.84 | $1.89 | $1.83 | 7,611 |
| 2020-10-29 | $1.82 | $1.86 | $1.78 | $1.86 | $1.80 | 49,875 |
| 2020-10-28 | $1.89 | $1.89 | $1.83 | $1.83 | $1.77 | 14,888 |
| 2020-10-27 | $1.96 | $1.96 | $1.91 | $1.93 | $1.87 | 12,209 |
| 2020-10-26 | $2.02 | $2.02 | $1.95 | $1.97 | $1.90 | 9,462 |
| 2020-10-23 | $2.07 | $2.08 | $2.03 | $2.05 | $1.98 | 7,963 |
| 2020-10-22 | $2.02 | $2.06 | $2.01 | $2.06 | $1.99 | 5,826 |
| 2020-10-21 | $2.03 | $2.03 | $2.01 | $2.01 | $1.95 | 401 |
| 2020-10-20 | $2.01 | $2.04 | $2.00 | $2.03 | $1.96 | 11,096 |
| 2020-10-19 | $1.98 | $2.03 | $1.97 | $1.98 | $1.91 | 17,377 |
| 2020-10-16 | $2.02 | $2.04 | $1.98 | $1.98 | $1.92 | 3,829 |
| 2020-10-15 | $2.02 | $2.06 | $1.99 | $2.06 | $1.99 | 13,783 |
| 2020-10-14 | $2.03 | $2.10 | $2.03 | $2.04 | $1.97 | 6,865 |
| 2020-10-13 | $2.04 | $2.04 | $2.00 | $2.00 | $1.94 | 7,434 |
| 2020-10-12 | $2.03 | $2.06 | $2.03 | $2.05 | $1.98 | 12,321 |
| 2020-10-09 | $2.12 | $2.12 | $2.06 | $2.07 | $2.00 | 35,445 |
| 2020-10-08 | $2.02 | $2.10 | $2.02 | $2.10 | $2.03 | 8,584 |
| 2020-10-07 | $1.99 | $2.01 | $1.97 | $2.01 | $1.94 | 17,125 |
| 2020-10-06 | $2.05 | $2.07 | $1.99 | $1.99 | $1.93 | 15,015 |
| 2020-10-05 | $1.99 | $2.03 | $1.99 | $2.03 | $1.96 | 22,856 |
| 2020-10-02 | $1.89 | $1.97 | $1.88 | $1.96 | $1.90 | 2,581 |
| 2020-10-01 | $1.96 | $1.97 | $1.92 | $1.93 | $1.86 | 15,965 |
| 2020-09-30 | $2.00 | $2.04 | $1.97 | $1.98 | $1.92 | 5,490 |
| 2020-09-29 | $2.00 | $2.01 | $1.95 | $1.99 | $1.92 | 15,227 |
| 2020-09-28 | $2.02 | $2.06 | $2.02 | $2.03 | $1.96 | 19,663 |
| 2020-09-25 | $1.97 | $1.99 | $1.95 | $1.97 | $1.90 | 6,345 |
| 2020-09-24 | $2.00 | $2.03 | $1.94 | $2.00 | $1.94 | 19,697 |
| 2020-09-23 | $2.11 | $2.11 | $2.01 | $2.01 | $1.94 | 3,296 |
| 2020-09-22 | $2.15 | $2.15 | $2.14 | $2.14 | $2.07 | 2,971 |
| 2020-09-21 | $2.23 | $2.23 | $2.11 | $2.16 | $2.09 | 25,589 |
| 2020-09-18 | $2.34 | $2.37 | $2.31 | $2.32 | $2.22 | 5,790 |
| 2020-09-17 | $2.32 | $2.36 | $2.32 | $2.35 | $2.25 | 24,412 |
| 2020-09-16 | $2.29 | $2.41 | $2.29 | $2.37 | $2.26 | 5,609 |
| 2020-09-15 | $2.27 | $2.31 | $2.27 | $2.29 | $2.18 | 19,864 |
| 2020-09-14 | $2.26 | $2.29 | $2.23 | $2.29 | $2.19 | 15,436 |
| 2020-09-11 | $2.23 | $2.27 | $2.23 | $2.24 | $2.14 | 22,372 |
| 2020-09-10 | $2.30 | $2.30 | $2.23 | $2.24 | $2.14 | 23,060 |
| 2020-09-09 | $2.34 | $2.34 | $2.30 | $2.32 | $2.22 | 14,803 |
| 2020-09-08 | $2.39 | $2.39 | $2.27 | $2.31 | $2.21 | 24,694 |
| 2020-09-04 | $2.42 | $2.43 | $2.38 | $2.43 | $2.32 | 47,100 |
| 2020-09-03 | $2.35 | $2.42 | $2.35 | $2.38 | $2.27 | 640 |
| 2020-09-02 | $2.42 | $2.42 | $2.37 | $2.38 | $2.27 | 27,926 |
| 2020-09-01 | $2.40 | $2.43 | $2.40 | $2.42 | $2.31 | 23,059 |
| 2020-08-31 | $2.44 | $2.45 | $2.43 | $2.43 | $2.33 | 3,933 |
| 2020-08-28 | $2.42 | $2.49 | $2.42 | $2.49 | $2.38 | 2,089 |
| 2020-08-27 | $2.43 | $2.44 | $2.40 | $2.42 | $2.31 | 14,025 |
| 2020-08-26 | $2.53 | $2.53 | $2.43 | $2.44 | $2.33 | 8,616 |
| 2020-08-25 | $2.55 | $2.58 | $2.50 | $2.53 | $2.42 | 17,390 |
| 2020-08-24 | $2.45 | $2.54 | $2.45 | $2.54 | $2.43 | 8,230 |
| 2020-08-21 | $2.50 | $2.50 | $2.44 | $2.45 | $2.34 | 13,771 |
| 2020-08-20 | $2.57 | $2.57 | $2.54 | $2.54 | $2.42 | 13,098 |
| 2020-08-19 | $2.60 | $2.66 | $2.60 | $2.62 | $2.50 | 20,755 |
| 2020-08-18 | $2.70 | $2.70 | $2.62 | $2.63 | $2.51 | 16,756 |
| 2020-08-17 | $2.72 | $2.73 | $2.70 | $2.71 | $2.59 | 18,938 |
| 2020-08-14 | $2.70 | $2.75 | $2.70 | $2.74 | $2.62 | 13,779 |
| 2020-08-13 | $2.79 | $2.79 | $2.70 | $2.73 | $2.61 | 17,686 |
| 2020-08-12 | $2.77 | $2.80 | $2.74 | $2.78 | $2.66 | 21,403 |
| 2020-08-11 | $2.80 | $2.84 | $2.73 | $2.75 | $2.63 | 17,537 |
| 2020-08-10 | $2.68 | $2.74 | $2.66 | $2.73 | $2.61 | 85,105 |
| 2020-08-07 | $2.61 | $2.63 | $2.58 | $2.63 | $2.51 | 10,612 |
| 2020-08-06 | $2.69 | $2.69 | $2.62 | $2.62 | $2.50 | 23,381 |
| 2020-08-05 | $2.65 | $2.69 | $2.65 | $2.69 | $2.57 | 17,189 |
| 2020-08-04 | $2.51 | $2.61 | $2.51 | $2.60 | $2.48 | 5,858 |
| 2020-08-03 | $2.48 | $2.55 | $2.48 | $2.54 | $2.43 | 20,360 |
| 2020-07-31 | $2.51 | $2.51 | $2.45 | $2.49 | $2.38 | 5,532 |
| 2020-07-30 | $2.59 | $2.59 | $2.50 | $2.53 | $2.42 | 8,757 |
| 2020-07-29 | $2.57 | $2.60 | $2.53 | $2.60 | $2.48 | 4,156 |
| 2020-07-28 | $2.61 | $2.61 | $2.52 | $2.52 | $2.41 | 4,036 |
| 2020-07-27 | $2.57 | $2.61 | $2.54 | $2.61 | $2.49 | 45,492 |
| 2020-07-24 | $2.59 | $2.60 | $2.56 | $2.57 | $2.46 | 58,110 |
| 2020-07-23 | $2.50 | $2.58 | $2.49 | $2.58 | $2.46 | 20,985 |
| 2020-07-22 | $2.53 | $2.53 | $2.48 | $2.53 | $2.42 | 17,217 |
| 2020-07-21 | $2.46 | $2.57 | $2.46 | $2.54 | $2.43 | 40,928 |
| 2020-07-20 | $2.39 | $2.46 | $2.38 | $2.40 | $2.29 | 21,721 |
| 2020-07-17 | $2.47 | $2.47 | $2.40 | $2.41 | $2.30 | 16,547 |
| 2020-07-16 | $2.40 | $2.48 | $2.40 | $2.43 | $2.32 | 21,575 |
| 2020-07-15 | $2.45 | $2.49 | $2.42 | $2.47 | $2.36 | 43,715 |
| 2020-07-14 | $2.27 | $2.37 | $2.27 | $2.37 | $2.27 | 37,125 |
| 2020-07-13 | $2.34 | $2.35 | $2.27 | $2.28 | $2.18 | 28,502 |
| 2020-07-10 | $2.28 | $2.34 | $2.27 | $2.33 | $2.23 | 37,254 |
| 2020-07-09 | $2.37 | $2.39 | $2.26 | $2.27 | $2.17 | 46,716 |
| 2020-07-08 | $2.35 | $2.42 | $2.35 | $2.39 | $2.28 | 5,826 |
| 2020-07-07 | $2.41 | $2.41 | $2.35 | $2.35 | $2.25 | 284,319 |
| 2020-07-06 | $2.44 | $2.45 | $2.36 | $2.43 | $2.32 | 63,121 |
| 2020-07-02 | $2.39 | $2.41 | $2.35 | $2.35 | $2.25 | 31,811 |
| 2020-07-01 | $2.40 | $2.43 | $2.34 | $2.34 | $2.24 | 15,845 |
| 2020-06-30 | $2.36 | $2.38 | $2.30 | $2.38 | $2.27 | 52,505 |
| 2020-06-29 | $2.37 | $2.39 | $2.32 | $2.35 | $2.25 | 31,866 |
| 2020-06-26 | $2.43 | $2.43 | $2.31 | $2.31 | $2.21 | 31,950 |
| 2020-06-25 | $2.33 | $2.44 | $2.32 | $2.41 | $2.30 | 288,070 |
| 2020-06-24 | $2.49 | $2.49 | $2.35 | $2.37 | $2.27 | 58,034 |
| 2020-06-23 | $2.60 | $2.60 | $2.53 | $2.53 | $2.42 | 32,166 |
| 2020-06-22 | $2.54 | $2.54 | $2.48 | $2.52 | $2.41 | 28,024 |
| 2020-06-19 | $2.71 | $2.71 | $2.54 | $2.57 | $2.43 | 35,367 |
| 2020-06-18 | $2.58 | $2.64 | $2.55 | $2.61 | $2.47 | 20,970 |
| 2020-06-17 | $2.70 | $2.73 | $2.61 | $2.61 | $2.47 | 23,801 |
| 2020-06-16 | $2.90 | $2.90 | $2.71 | $2.72 | $2.57 | 64,872 |
| 2020-06-15 | $2.52 | $2.75 | $2.51 | $2.70 | $2.55 | 78,291 |
| 2020-06-12 | $2.76 | $2.76 | $2.61 | $2.64 | $2.50 | 54,416 |
| 2020-06-11 | $2.66 | $2.76 | $2.55 | $2.55 | $2.41 | 105,629 |
| 2020-06-10 | $3.09 | $3.09 | $2.91 | $2.93 | $2.77 | 81,397 |
| 2020-06-09 | $3.23 | $3.23 | $3.05 | $3.15 | $2.98 | 39,398 |
| 2020-06-08 | $3.24 | $3.35 | $3.15 | $3.32 | $3.14 | 115,765 |
| 2020-06-05 | $2.90 | $3.07 | $2.90 | $3.02 | $2.85 | 44,520 |
| 2020-06-04 | $2.64 | $2.77 | $2.64 | $2.75 | $2.60 | 28,498 |
| 2020-06-03 | $2.64 | $2.69 | $2.64 | $2.67 | $2.52 | 38,444 |
| 2020-06-02 | $2.59 | $2.63 | $2.59 | $2.63 | $2.49 | 28,222 |
| 2020-06-01 | $2.55 | $2.60 | $2.54 | $2.55 | $2.41 | 7,669 |
| 2020-05-29 | $2.58 | $2.58 | $2.47 | $2.53 | $2.39 | 61,430 |
| 2020-05-28 | $2.62 | $2.64 | $2.57 | $2.58 | $2.44 | 53,025 |
| 2020-05-27 | $2.56 | $2.60 | $2.49 | $2.60 | $2.46 | 32,057 |
| 2020-05-26 | $2.48 | $2.51 | $2.43 | $2.49 | $2.35 | 49,815 |
| 2020-05-22 | $2.38 | $2.38 | $2.33 | $2.36 | $2.23 | 25,584 |
| 2020-05-21 | $2.46 | $2.46 | $2.37 | $2.41 | $2.28 | 21,090 |
| 2020-05-20 | $2.37 | $2.43 | $2.34 | $2.43 | $2.30 | 36,702 |
| 2020-05-19 | $2.38 | $2.38 | $2.29 | $2.29 | $2.16 | 33,067 |
| 2020-05-18 | $2.31 | $2.40 | $2.27 | $2.38 | $2.25 | 87,459 |
| 2020-05-15 | $2.13 | $2.20 | $2.13 | $2.16 | $2.04 | 39,462 |
| 2020-05-14 | $2.11 | $2.19 | $2.04 | $2.13 | $2.01 | 30,499 |
| 2020-05-13 | $2.29 | $2.29 | $2.12 | $2.15 | $2.03 | 31,246 |
| 2020-05-12 | $2.32 | $2.33 | $2.25 | $2.29 | $2.16 | 39,279 |
| 2020-05-11 | $2.34 | $2.34 | $2.25 | $2.29 | $2.16 | 32,441 |
| 2020-05-08 | $2.24 | $2.34 | $2.22 | $2.33 | $2.20 | 46,191 |
| 2020-05-07 | $2.17 | $2.19 | $2.15 | $2.19 | $2.07 | 39,440 |
| 2020-05-06 | $2.22 | $2.24 | $2.10 | $2.10 | $1.99 | 123,652 |
| 2020-05-05 | $2.37 | $2.37 | $2.21 | $2.22 | $2.10 | 83,160 |
| 2020-05-04 | $2.16 | $2.29 | $2.15 | $2.29 | $2.16 | 40,254 |
| 2020-05-01 | $2.33 | $2.36 | $2.21 | $2.22 | $2.10 | 41,497 |
| 2020-04-30 | $2.53 | $2.53 | $2.36 | $2.38 | $2.25 | 47,706 |
| 2020-04-29 | $2.38 | $2.47 | $2.36 | $2.45 | $2.32 | 299,531 |
| 2020-04-28 | $2.30 | $2.33 | $2.22 | $2.29 | $2.16 | 61,985 |
| 2020-04-27 | $2.23 | $2.24 | $2.13 | $2.23 | $2.11 | 29,847 |
| 2020-04-24 | $2.34 | $2.37 | $2.17 | $2.20 | $2.08 | 58,827 |
| 2020-04-23 | $2.19 | $2.28 | $2.15 | $2.26 | $2.14 | 298,606 |
| 2020-04-22 | $2.15 | $2.17 | $2.08 | $2.10 | $1.99 | 45,557 |
| 2020-04-21 | $2.07 | $2.10 | $2.01 | $2.06 | $1.95 | 46,645 |
| 2020-04-20 | $2.02 | $2.13 | $1.96 | $2.09 | $1.98 | 244,292 |
| 2020-04-17 | $1.95 | $2.05 | $1.95 | $2.04 | $1.93 | 56,240 |
| 2020-04-16 | $1.99 | $2.02 | $1.90 | $1.91 | $1.81 | 28,437 |
| 2020-04-15 | $2.01 | $2.02 | $1.95 | $2.01 | $1.90 | 68,676 |
| 2020-04-14 | $2.17 | $2.21 | $2.10 | $2.12 | $2.00 | 99,478 |
| 2020-04-13 | $2.25 | $2.25 | $2.13 | $2.15 | $2.03 | 68,262 |
| 2020-04-09 | $2.15 | $2.26 | $2.06 | $2.14 | $2.02 | 151,331 |
| 2020-04-08 | $2.02 | $2.05 | $1.97 | $2.05 | $1.94 | 43,772 |
| 2020-04-07 | $2.02 | $2.05 | $1.93 | $1.95 | $1.84 | 81,027 |
| 2020-04-06 | $1.80 | $1.91 | $1.80 | $1.91 | $1.81 | 64,139 |
| 2020-04-03 | $1.89 | $1.89 | $1.72 | $1.76 | $1.66 | 24,247 |
| 2020-04-02 | $1.88 | $1.90 | $1.79 | $1.82 | $1.72 | 30,222 |
| 2020-04-01 | $1.84 | $1.84 | $1.75 | $1.77 | $1.67 | 24,781 |
| 2020-03-31 | $1.87 | $1.95 | $1.85 | $1.86 | $1.76 | 28,726 |
| 2020-03-30 | $1.83 | $1.88 | $1.79 | $1.88 | $1.78 | 40,927 |
| 2020-03-27 | $1.94 | $1.94 | $1.83 | $1.88 | $1.78 | 31,469 |
| 2020-03-26 | $1.86 | $2.02 | $1.86 | $1.94 | $1.83 | 69,228 |
| 2020-03-25 | $2.00 | $2.01 | $1.85 | $1.89 | $1.79 | 50,827 |
| 2020-03-24 | $1.80 | $1.93 | $1.79 | $1.93 | $1.82 | 41,001 |
| 2020-03-23 | $1.78 | $1.78 | $1.66 | $1.67 | $1.58 | 51,478 |
| 2020-03-20 | $1.85 | $1.88 | $1.76 | $1.78 | $1.63 | 22,096 |
| 2020-03-19 | $1.60 | $1.79 | $1.60 | $1.78 | $1.63 | 25,327 |
| 2020-03-18 | $1.80 | $1.80 | $1.57 | $1.59 | $1.45 | 53,532 |
| 2020-03-17 | $1.81 | $1.91 | $1.77 | $1.85 | $1.69 | 32,639 |
| 2020-03-16 | $1.92 | $2.00 | $1.83 | $1.85 | $1.69 | 87,142 |
| 2020-03-13 | $2.10 | $2.10 | $1.91 | $2.10 | $1.92 | 46,718 |
| 2020-03-12 | $2.00 | $2.03 | $1.89 | $1.92 | $1.75 | 80,642 |
| 2020-03-11 | $2.25 | $2.25 | $2.11 | $2.13 | $1.95 | 62,224 |
| 2020-03-10 | $2.40 | $2.40 | $2.15 | $2.32 | $2.12 | 47,349 |
| 2020-03-09 | $2.70 | $2.70 | $2.21 | $2.21 | $2.02 | 70,761 |
| 2020-03-06 | $3.25 | $3.25 | $3.03 | $3.05 | $2.79 | 25,979 |
| 2020-03-05 | $3.53 | $3.53 | $3.36 | $3.38 | $3.09 | 7,940 |
| 2020-03-04 | $3.70 | $3.70 | $3.54 | $3.59 | $3.28 | 12,069 |
| 2020-03-03 | $3.78 | $3.83 | $3.62 | $3.62 | $3.31 | 26,895 |
| 2020-03-02 | $3.68 | $3.76 | $3.58 | $3.76 | $3.43 | 37,028 |
| 2020-02-28 | $3.46 | $3.72 | $3.46 | $3.72 | $3.40 | 20,561 |
| 2020-02-27 | $3.64 | $3.74 | $3.55 | $3.61 | $3.30 | 69,820 |
| 2020-02-26 | $3.88 | $3.91 | $3.77 | $3.78 | $3.45 | 9,632 |
| 2020-02-25 | $4.05 | $4.06 | $3.86 | $3.86 | $3.53 | 106,814 |
| 2020-02-24 | $4.13 | $4.13 | $4.02 | $4.02 | $3.67 | 48,654 |
| 2020-02-21 | $4.40 | $4.40 | $4.29 | $4.33 | $3.96 | 15,342 |
| 2020-02-20 | $4.50 | $4.54 | $4.49 | $4.49 | $4.10 | 10,566 |
| 2020-02-19 | $4.47 | $4.51 | $4.44 | $4.50 | $4.11 | 8,632 |
| 2020-02-18 | $4.45 | $4.45 | $4.35 | $4.43 | $4.05 | 9,966 |
| 2020-02-14 | $4.50 | $4.50 | $4.43 | $4.49 | $4.10 | 15,479 |
| 2020-02-13 | $4.52 | $4.54 | $4.47 | $4.49 | $4.10 | 13,721 |
| 2020-02-12 | $4.53 | $4.59 | $4.47 | $4.53 | $4.14 | 5,912 |
| 2020-02-11 | $4.43 | $4.46 | $4.42 | $4.44 | $4.06 | 41,573 |
| 2020-02-10 | $4.40 | $4.40 | $4.34 | $4.35 | $3.97 | 34,668 |
| 2020-02-07 | $4.42 | $4.48 | $4.39 | $4.44 | $4.06 | 29,726 |
| 2020-02-06 | $4.64 | $4.64 | $4.48 | $4.49 | $4.10 | 9,605 |
| 2020-02-05 | $4.52 | $4.67 | $4.52 | $4.63 | $4.23 | 23,972 |
| 2020-02-04 | $4.49 | $4.52 | $4.44 | $4.44 | $4.06 | 2,661 |
| 2020-02-03 | $4.38 | $4.43 | $4.37 | $4.38 | $4.00 | 7,014 |
| 2020-01-31 | $4.45 | $4.45 | $4.35 | $4.39 | $4.01 | 8,184 |
| 2020-01-30 | $4.49 | $4.53 | $4.41 | $4.53 | $4.14 | 16,088 |
| 2020-01-29 | $4.65 | $4.65 | $4.53 | $4.53 | $4.14 | 6,585 |
| 2020-01-28 | $4.58 | $4.61 | $4.58 | $4.58 | $4.18 | 5,520 |
| 2020-01-27 | $4.63 | $4.63 | $4.55 | $4.55 | $4.16 | 20,128 |
| 2020-01-24 | $4.92 | $4.92 | $4.70 | $4.74 | $4.33 | 8,902 |
| 2020-01-23 | $4.94 | $4.94 | $4.83 | $4.92 | $4.49 | 9,405 |
| 2020-01-22 | $5.04 | $5.05 | $5.01 | $5.01 | $4.58 | 4,568 |
| 2020-01-21 | $5.22 | $5.22 | $5.09 | $5.09 | $4.65 | 10,184 |
| 2020-01-17 | $5.31 | $5.34 | $5.23 | $5.24 | $4.79 | 5,530 |
| 2020-01-16 | $5.30 | $5.33 | $5.29 | $5.29 | $4.83 | 9,129 |
| 2020-01-15 | $5.29 | $5.33 | $5.23 | $5.25 | $4.80 | 19,377 |
| 2020-01-14 | $5.37 | $5.40 | $5.31 | $5.38 | $4.91 | 13,467 |
| 2020-01-13 | $5.40 | $5.40 | $5.32 | $5.38 | $4.91 | 12,631 |
| 2020-01-10 | $5.49 | $5.49 | $5.40 | $5.41 | $4.94 | 7,607 |
| 2020-01-09 | $5.43 | $5.51 | $5.37 | $5.49 | $5.02 | 25,006 |
| 2020-01-08 | $5.62 | $5.62 | $5.42 | $5.46 | $4.99 | 27,037 |
| 2020-01-07 | $5.69 | $5.69 | $5.55 | $5.64 | $5.15 | 37,181 |
| 2020-01-06 | $5.70 | $5.77 | $5.66 | $5.75 | $5.25 | 50,559 |
| 2020-01-03 | $5.66 | $5.72 | $5.61 | $5.67 | $5.18 | 57,080 |
| 2020-01-02 | $5.59 | $5.60 | $5.53 | $5.57 | $5.09 | 31,341 |
| 2019-12-31 | $5.53 | $5.61 | $5.50 | $5.59 | $5.11 | 10,214 |
| 2019-12-30 | $5.53 | $5.69 | $5.53 | $5.60 | $5.12 | 19,912 |
| 2019-12-27 | $5.59 | $5.59 | $5.50 | $5.51 | $5.03 | 33,406 |
| 2019-12-26 | $5.62 | $5.63 | $5.57 | $5.59 | $5.11 | 27,751 |
| 2019-12-24 | $5.54 | $5.65 | $5.54 | $5.58 | $5.10 | 19,465 |
| 2019-12-23 | $5.37 | $5.56 | $5.37 | $5.56 | $5.08 | 15,445 |
| 2019-12-20 | $5.43 | $5.43 | $5.34 | $5.37 | $4.91 | 35,444 |
| 2019-12-19 | $5.33 | $5.44 | $5.33 | $5.43 | $4.96 | 116,117 |
| 2019-12-18 | $5.25 | $5.36 | $5.25 | $5.33 | $4.87 | 73,053 |
| 2019-12-17 | $5.26 | $5.32 | $5.26 | $5.28 | $4.82 | 50,671 |
| 2019-12-16 | $5.25 | $5.32 | $5.25 | $5.26 | $4.81 | 42,872 |
| 2019-12-13 | $5.23 | $5.25 | $5.17 | $5.18 | $4.73 | 6,860 |
| 2019-12-12 | $5.11 | $5.24 | $5.06 | $5.20 | $4.75 | 20,929 |
| 2019-12-11 | $5.02 | $5.07 | $5.00 | $5.07 | $4.63 | 2,540 |
| 2019-12-10 | $5.02 | $5.10 | $5.00 | $5.03 | $4.60 | 31,157 |
| 2019-12-09 | $4.99 | $5.06 | $4.99 | $5.02 | $4.59 | 43,968 |
| 2019-12-06 | $4.84 | $4.99 | $4.84 | $4.98 | $4.55 | 87,370 |
| 2019-12-05 | $4.85 | $4.85 | $4.78 | $4.79 | $4.38 | 5,120 |
| 2019-12-04 | $4.69 | $4.87 | $4.69 | $4.82 | $4.40 | 38,508 |
| 2019-12-03 | $4.67 | $4.69 | $4.61 | $4.65 | $4.25 | 15,692 |
| 2019-12-02 | $4.78 | $4.80 | $4.73 | $4.75 | $4.34 | 8,038 |
| 2019-11-29 | $4.76 | $4.79 | $4.75 | $4.76 | $4.35 | 10,917 |
| 2019-11-27 | $4.76 | $4.85 | $4.76 | $4.84 | $4.42 | 18,750 |
| 2019-11-26 | $4.84 | $4.86 | $4.75 | $4.76 | $4.35 | 1,623 |
| 2019-11-25 | $4.70 | $4.85 | $4.68 | $4.85 | $4.43 | 38,756 |
| 2019-11-22 | $4.72 | $4.76 | $4.67 | $4.72 | $4.31 | 6,110 |
| 2019-11-21 | $4.64 | $4.71 | $4.60 | $4.71 | $4.30 | 10,607 |
| 2019-11-20 | $4.55 | $4.67 | $4.55 | $4.60 | $4.20 | 12,812 |
| 2019-11-19 | $4.58 | $4.59 | $4.53 | $4.57 | $4.17 | 29,866 |
| 2019-11-18 | $4.70 | $4.70 | $4.59 | $4.63 | $4.23 | 20,342 |
| 2019-11-15 | $4.65 | $4.75 | $4.65 | $4.74 | $4.33 | 9,820 |
| 2019-11-14 | $4.72 | $4.73 | $4.65 | $4.66 | $4.26 | 10,139 |
| 2019-11-13 | $4.76 | $4.76 | $4.68 | $4.68 | $4.28 | 23,449 |
| 2019-11-12 | $4.82 | $4.87 | $4.76 | $4.78 | $4.37 | 4,675 |
| 2019-11-11 | $4.77 | $4.82 | $4.75 | $4.81 | $4.39 | 4,438 |
| 2019-11-08 | $4.81 | $4.85 | $4.76 | $4.85 | $4.43 | 7,171 |
| 2019-11-07 | $4.91 | $4.91 | $4.83 | $4.83 | $4.41 | 17,018 |
| 2019-11-06 | $4.92 | $4.92 | $4.80 | $4.82 | $4.40 | 6,950 |
| 2019-11-05 | $5.03 | $5.05 | $4.94 | $4.95 | $4.52 | 6,783 |
| 2019-11-04 | $4.91 | $5.02 | $4.91 | $5.00 | $4.57 | 50,141 |
| 2019-11-01 | $4.67 | $4.83 | $4.67 | $4.81 | $4.39 | 21,799 |
| 2019-10-31 | $4.66 | $4.66 | $4.58 | $4.62 | $4.22 | 21,291 |
| 2019-10-30 | $4.89 | $4.89 | $4.69 | $4.71 | $4.30 | 7,559 |
| 2019-10-29 | $4.72 | $4.91 | $4.72 | $4.86 | $4.44 | 8,423 |
| 2019-10-28 | $4.82 | $4.85 | $4.76 | $4.76 | $4.35 | 6,613 |
| 2019-10-25 | $4.77 | $4.81 | $4.75 | $4.79 | $4.38 | 25,818 |
| 2019-10-24 | $4.84 | $4.84 | $4.69 | $4.75 | $4.34 | 24,158 |
| 2019-10-23 | $4.78 | $4.90 | $4.76 | $4.85 | $4.43 | 19,594 |
| 2019-10-22 | $4.76 | $4.84 | $4.71 | $4.81 | $4.39 | 9,528 |
| 2019-10-21 | $4.60 | $4.75 | $4.60 | $4.72 | $4.31 | 9,847 |
| 2019-10-18 | $4.69 | $4.74 | $4.59 | $4.61 | $4.21 | 56,287 |
| 2019-10-17 | $4.71 | $4.74 | $4.66 | $4.67 | $4.27 | 2,122 |
| 2019-10-16 | $4.70 | $4.77 | $4.68 | $4.70 | $4.29 | 13,907 |
| 2019-10-15 | $4.72 | $4.80 | $4.71 | $4.71 | $4.30 | 4,980 |
| 2019-10-14 | $4.71 | $4.75 | $4.61 | $4.74 | $4.33 | 22,330 |
| 2019-10-11 | $4.63 | $4.80 | $4.63 | $4.76 | $4.35 | 22,886 |
| 2019-10-10 | $4.54 | $4.59 | $4.50 | $4.57 | $4.17 | 73,564 |
| 2019-10-09 | $4.60 | $4.60 | $4.48 | $4.50 | $4.11 | 5,309 |
| 2019-10-08 | $4.53 | $4.57 | $4.50 | $4.52 | $4.13 | 5,378 |
| 2019-10-07 | $4.62 | $4.65 | $4.60 | $4.60 | $4.20 | 895 |
| 2019-10-04 | $4.62 | $4.62 | $4.58 | $4.61 | $4.21 | 3,676 |
| 2019-10-03 | $4.49 | $4.61 | $4.49 | $4.60 | $4.20 | 12,763 |
| 2019-10-02 | $4.56 | $4.59 | $4.54 | $4.54 | $4.15 | 6,832 |
| 2019-10-01 | $4.77 | $4.82 | $4.60 | $4.60 | $4.20 | 10,721 |
| 2019-09-30 | $4.76 | $4.77 | $4.71 | $4.74 | $4.33 | 4,575 |
| 2019-09-27 | $4.75 | $4.85 | $4.74 | $4.77 | $4.36 | 63,300 |
| 2019-09-26 | $4.89 | $4.89 | $4.78 | $4.82 | $4.40 | 7,846 |
| 2019-09-25 | $4.81 | $4.91 | $4.81 | $4.89 | $4.47 | 15,717 |
| 2019-09-24 | $5.09 | $5.09 | $4.88 | $4.90 | $4.48 | 20,165 |
| 2019-09-23 | $5.11 | $5.13 | $5.07 | $5.13 | $4.69 | 3,688 |
| 2019-09-20 | $5.14 | $5.18 | $5.08 | $5.10 | $4.64 | 7,570 |
| 2019-09-19 | $5.24 | $5.24 | $5.10 | $5.12 | $4.66 | 5,123 |
| 2019-09-18 | $5.30 | $5.35 | $5.14 | $5.18 | $4.72 | 31,275 |
| 2019-09-17 | $5.58 | $5.58 | $5.34 | $5.37 | $4.89 | 27,358 |
| 2019-09-16 | $5.61 | $5.68 | $5.53 | $5.63 | $5.12 | 64,294 |
| 2019-09-13 | $5.26 | $5.30 | $5.24 | $5.25 | $4.78 | 27,109 |
| 2019-09-12 | $5.21 | $5.23 | $5.07 | $5.21 | $4.74 | 30,663 |
| 2019-09-11 | $5.26 | $5.33 | $5.20 | $5.27 | $4.80 | 103,343 |
| 2019-09-10 | $5.25 | $5.36 | $5.25 | $5.25 | $4.78 | 21,869 |
| 2019-09-09 | $5.01 | $5.21 | $4.98 | $5.21 | $4.74 | 15,526 |
| 2019-09-06 | $4.86 | $4.97 | $4.82 | $4.94 | $4.50 | 5,695 |
| 2019-09-05 | $4.78 | $4.95 | $4.78 | $4.91 | $4.47 | 16,753 |
| 2019-09-04 | $4.74 | $4.76 | $4.67 | $4.74 | $4.31 | 13,665 |
| 2019-09-03 | $4.61 | $4.65 | $4.52 | $4.64 | $4.22 | 14,870 |
| 2019-08-30 | $4.74 | $4.79 | $4.65 | $4.71 | $4.29 | 10,586 |
| 2019-08-29 | $4.65 | $4.76 | $4.65 | $4.74 | $4.31 | 6,302 |
| 2019-08-28 | $4.52 | $4.65 | $4.52 | $4.60 | $4.19 | 6,414 |
| 2019-08-27 | $4.52 | $4.55 | $4.43 | $4.45 | $4.05 | 10,124 |
| 2019-08-26 | $4.57 | $4.57 | $4.47 | $4.49 | $4.09 | 5,412 |
| 2019-08-23 | $4.61 | $4.69 | $4.45 | $4.47 | $4.07 | 6,086 |
| 2019-08-22 | $4.78 | $4.82 | $4.69 | $4.69 | $4.27 | 18,512 |
| 2019-08-21 | $4.83 | $4.83 | $4.76 | $4.77 | $4.34 | 6,409 |
| 2019-08-20 | $4.79 | $4.79 | $4.71 | $4.74 | $4.31 | 8,913 |
| 2019-08-19 | $4.71 | $4.83 | $4.71 | $4.81 | $4.38 | 19,752 |
| 2019-08-16 | $4.48 | $4.64 | $4.48 | $4.64 | $4.22 | 6,494 |
| 2019-08-15 | $4.51 | $4.51 | $4.42 | $4.47 | $4.07 | 12,197 |
| 2019-08-14 | $4.68 | $4.68 | $4.49 | $4.52 | $4.11 | 83,084 |
| 2019-08-13 | $4.90 | $4.94 | $4.79 | $4.80 | $4.37 | 6,232 |
| 2019-08-12 | $4.87 | $4.87 | $4.74 | $4.77 | $4.34 | 3,210 |
| 2019-08-09 | $5.01 | $5.01 | $4.80 | $4.84 | $4.41 | 10,482 |
| 2019-08-08 | $5.02 | $5.02 | $4.93 | $5.01 | $4.56 | 17,635 |
| 2019-08-07 | $4.91 | $4.98 | $4.83 | $4.98 | $4.53 | 14,370 |
| 2019-08-06 | $5.10 | $5.10 | $4.92 | $5.02 | $4.57 | 20,987 |
| 2019-08-05 | $5.17 | $5.17 | $5.02 | $5.07 | $4.62 | 18,339 |
| 2019-08-02 | $5.51 | $5.51 | $5.26 | $5.29 | $4.82 | 19,219 |
| 2019-08-01 | $5.74 | $5.74 | $5.40 | $5.47 | $4.98 | 42,879 |
| 2019-07-31 | $5.75 | $5.94 | $5.75 | $5.82 | $5.30 | 13,606 |
| 2019-07-30 | $5.36 | $5.77 | $5.30 | $5.75 | $5.23 | 61,373 |
| 2019-07-29 | $5.67 | $5.67 | $5.46 | $5.47 | $4.98 | 18,808 |
| 2019-07-26 | $5.67 | $5.69 | $5.65 | $5.68 | $5.17 | 8,122 |
| 2019-07-25 | $5.89 | $5.89 | $5.67 | $5.67 | $5.16 | 36,033 |
| 2019-07-24 | $5.84 | $5.94 | $5.84 | $5.88 | $5.35 | 14,736 |
| 2019-07-23 | $5.79 | $5.87 | $5.79 | $5.86 | $5.33 | 18,315 |
| 2019-07-22 | $5.68 | $5.85 | $5.68 | $5.79 | $5.27 | 33,058 |
| 2019-07-19 | $5.60 | $5.67 | $5.58 | $5.67 | $5.16 | 6,321 |
| 2019-07-18 | $5.68 | $5.68 | $5.55 | $5.60 | $5.10 | 33,345 |
| 2019-07-17 | $5.86 | $5.86 | $5.68 | $5.68 | $5.17 | 13,703 |
| 2019-07-16 | $5.92 | $6.01 | $5.85 | $5.86 | $5.33 | 22,328 |
| 2019-07-15 | $6.10 | $6.10 | $5.91 | $5.93 | $5.40 | 29,040 |
| 2019-07-12 | $6.10 | $6.12 | $6.07 | $6.09 | $5.54 | 21,551 |
| 2019-07-11 | $6.16 | $6.16 | $6.06 | $6.09 | $5.54 | 15,470 |
| 2019-07-10 | $6.03 | $6.14 | $6.03 | $6.12 | $5.57 | 26,036 |
| 2019-07-09 | $6.00 | $6.00 | $5.93 | $5.95 | $5.42 | 14,543 |
| 2019-07-08 | $5.98 | $6.07 | $5.98 | $6.02 | $5.48 | 13,012 |
| 2019-07-05 | $5.88 | $6.00 | $5.88 | $5.99 | $5.45 | 14,757 |
| 2019-07-03 | $5.99 | $5.99 | $5.89 | $5.91 | $5.38 | 9,042 |
| 2019-07-02 | $6.13 | $6.13 | $5.92 | $5.95 | $5.42 | 11,216 |
| 2019-07-01 | $6.27 | $6.29 | $6.16 | $6.16 | $5.61 | 6,191 |
| 2019-06-28 | $6.03 | $6.13 | $6.02 | $6.13 | $5.58 | 5,331 |
| 2019-06-27 | $6.02 | $6.06 | $5.99 | $6.00 | $5.46 | 4,331 |
| 2019-06-26 | $5.96 | $6.11 | $5.96 | $6.01 | $5.47 | 19,636 |
| 2019-06-25 | $5.87 | $5.90 | $5.81 | $5.88 | $5.35 | 9,242 |
| 2019-06-24 | $5.99 | $5.99 | $5.87 | $5.87 | $5.34 | 9,664 |
| 2019-06-21 | $6.02 | $6.06 | $5.96 | $6.00 | $5.46 | 8,923 |
| 2019-06-20 | $5.88 | $6.02 | $5.88 | $6.00 | $5.46 | 17,448 |
| 2019-06-19 | $5.72 | $5.77 | $5.69 | $5.74 | $5.22 | 25,855 |
| 2019-06-18 | $5.66 | $5.80 | $5.65 | $5.73 | $5.22 | 23,523 |
| 2019-06-17 | $5.49 | $5.67 | $5.46 | $5.63 | $5.12 | 11,093 |
| 2019-06-14 | $5.67 | $5.67 | $5.48 | $5.49 | $5.00 | 15,894 |
| 2019-06-13 | $5.58 | $5.68 | $5.53 | $5.68 | $5.17 | 14,866 |
| 2019-06-12 | $5.69 | $5.69 | $5.46 | $5.46 | $4.97 | 17,488 |
| 2019-06-11 | $5.77 | $5.83 | $5.75 | $5.75 | $5.23 | 9,028 |
| 2019-06-10 | $5.75 | $5.83 | $5.73 | $5.73 | $5.22 | 28,886 |
| 2019-06-07 | $5.69 | $5.78 | $5.62 | $5.74 | $5.22 | 15,258 |
| 2019-06-06 | $5.67 | $5.67 | $5.54 | $5.65 | $5.14 | 11,492 |
| 2019-06-05 | $5.78 | $5.78 | $5.56 | $5.67 | $5.16 | 9,179 |
| 2019-06-04 | $5.80 | $5.83 | $5.75 | $5.77 | $5.25 | 8,497 |
| 2019-06-03 | $5.62 | $5.75 | $5.62 | $5.71 | $5.20 | 12,227 |
| 2019-05-31 | $5.62 | $5.65 | $5.57 | $5.58 | $5.08 | 10,367 |
| 2019-05-30 | $5.87 | $5.92 | $5.72 | $5.74 | $5.22 | 9,169 |
| 2019-05-29 | $5.73 | $5.86 | $5.70 | $5.86 | $5.33 | 7,113 |
| 2019-05-28 | $5.87 | $5.88 | $5.82 | $5.83 | $5.31 | 7,600 |
| 2019-05-24 | $5.91 | $5.91 | $5.85 | $5.86 | $5.33 | 10,247 |
| 2019-05-23 | $6.06 | $6.06 | $5.87 | $5.90 | $5.37 | 37,005 |
| 2019-05-22 | $6.43 | $6.43 | $6.22 | $6.27 | $5.71 | 4,288 |
| 2019-05-21 | $6.47 | $6.53 | $6.47 | $6.50 | $5.92 | 6,606 |
| 2019-05-20 | $6.44 | $6.45 | $6.40 | $6.44 | $5.86 | 11,587 |
| 2019-05-17 | $6.59 | $6.62 | $6.46 | $6.46 | $5.88 | 26,181 |
| 2019-05-16 | $6.61 | $6.68 | $6.61 | $6.66 | $6.06 | 11,265 |
| 2019-05-15 | $6.42 | $6.57 | $6.42 | $6.57 | $5.98 | 5,403 |
| 2019-05-14 | $6.38 | $6.55 | $6.38 | $6.51 | $5.93 | 8,438 |
| 2019-05-13 | $6.46 | $6.46 | $6.22 | $6.27 | $5.71 | 45,100 |
| 2019-05-10 | $6.55 | $6.55 | $6.39 | $6.52 | $5.93 | 4,398 |
| 2019-05-09 | $6.55 | $6.58 | $6.48 | $6.57 | $5.98 | 6,841 |
| 2019-05-08 | $6.67 | $6.68 | $6.60 | $6.60 | $6.01 | 2,794 |
| 2019-05-07 | $6.71 | $6.71 | $6.63 | $6.65 | $6.05 | 11,836 |
| 2019-05-06 | $6.71 | $6.85 | $6.66 | $6.81 | $6.20 | 3,401 |
| 2019-05-03 | $6.71 | $6.84 | $6.71 | $6.82 | $6.21 | 8,871 |
| 2019-05-02 | $6.61 | $6.67 | $6.54 | $6.65 | $6.05 | 36,038 |
| 2019-05-01 | $6.86 | $6.88 | $6.71 | $6.71 | $6.11 | 9,302 |
| 2019-04-30 | $7.23 | $7.23 | $6.86 | $6.86 | $6.24 | 18,079 |
| 2019-04-29 | $7.18 | $7.25 | $7.15 | $7.19 | $6.54 | 8,988 |
| 2019-04-26 | $7.20 | $7.26 | $7.08 | $7.18 | $6.54 | 9,867 |
| 2019-04-25 | $7.39 | $7.40 | $7.24 | $7.24 | $6.59 | 47,483 |
| 2019-04-24 | $7.69 | $7.69 | $7.38 | $7.38 | $6.72 | 23,513 |
| 2019-04-23 | $7.69 | $7.77 | $7.69 | $7.71 | $7.02 | 11,414 |
| 2019-04-22 | $7.51 | $7.69 | $7.51 | $7.68 | $6.99 | 18,155 |
| 2019-04-18 | $7.48 | $7.54 | $7.41 | $7.41 | $6.75 | 8,793 |
| 2019-04-17 | $7.54 | $7.60 | $7.47 | $7.48 | $6.81 | 9,978 |
| 2019-04-16 | $7.41 | $7.53 | $7.41 | $7.53 | $6.85 | 12,915 |
| 2019-04-15 | $7.39 | $7.44 | $7.36 | $7.36 | $6.70 | 4,917 |
| 2019-04-12 | $7.56 | $7.56 | $7.41 | $7.43 | $6.76 | 38,762 |
| 2019-04-11 | $7.44 | $7.49 | $7.39 | $7.46 | $6.79 | 14,041 |
| 2019-04-10 | $7.45 | $7.52 | $7.45 | $7.47 | $6.80 | 9,211 |
| 2019-04-09 | $7.50 | $7.50 | $7.40 | $7.42 | $6.75 | 5,142 |
| 2019-04-08 | $7.54 | $7.58 | $7.50 | $7.52 | $6.85 | 20,761 |
| 2019-04-05 | $7.36 | $7.51 | $7.36 | $7.51 | $6.84 | 6,355 |
| 2019-04-04 | $7.17 | $7.30 | $7.14 | $7.30 | $6.65 | 8,279 |
| 2019-04-03 | $7.32 | $7.34 | $7.15 | $7.17 | $6.53 | 20,685 |
| 2019-04-02 | $7.38 | $7.39 | $7.28 | $7.28 | $6.63 | 8,653 |
| 2019-04-01 | $7.21 | $7.35 | $7.21 | $7.35 | $6.69 | 6,398 |
| 2019-03-29 | $7.25 | $7.25 | $7.07 | $7.12 | $6.48 | 1,433 |
| 2019-03-28 | $6.97 | $7.16 | $6.97 | $7.14 | $6.50 | 5,305 |
| 2019-03-27 | $7.06 | $7.13 | $6.95 | $7.02 | $6.39 | 9,739 |
| 2019-03-26 | $7.08 | $7.16 | $7.02 | $7.06 | $6.43 | 19,858 |
| 2019-03-25 | $6.89 | $6.95 | $6.80 | $6.95 | $6.33 | 8,947 |
| 2019-03-22 | $7.22 | $7.22 | $6.91 | $6.92 | $6.30 | 46,561 |
| 2019-03-21 | $7.29 | $7.32 | $7.22 | $7.30 | $6.65 | 5,838 |
| 2019-03-20 | $7.16 | $7.37 | $7.15 | $7.31 | $6.65 | 10,409 |
| 2019-03-19 | $7.33 | $7.37 | $7.18 | $7.19 | $6.54 | 35,452 |
| 2019-03-18 | $7.05 | $7.29 | $7.05 | $7.26 | $6.61 | 13,083 |
| 2019-03-15 | $7.08 | $7.10 | $7.03 | $7.03 | $6.40 | 9,677 |
| 2019-03-14 | $7.11 | $7.12 | $7.09 | $7.09 | $6.45 | 6,534 |
| 2019-03-13 | $7.03 | $7.09 | $7.01 | $7.06 | $6.43 | 9,593 |
| 2019-03-12 | $6.95 | $7.01 | $6.94 | $6.96 | $6.34 | 4,110 |
| 2019-03-11 | $6.70 | $6.89 | $6.70 | $6.83 | $6.22 | 74,718 |
| 2019-03-08 | $6.67 | $6.71 | $6.60 | $6.65 | $6.05 | 7,426 |
| 2019-03-07 | $6.95 | $6.95 | $6.78 | $6.78 | $6.17 | 14,746 |
| 2019-03-06 | $7.13 | $7.13 | $6.93 | $6.93 | $6.31 | 13,404 |
| 2019-03-05 | $7.28 | $7.28 | $7.12 | $7.15 | $6.51 | 11,366 |
| 2019-03-04 | $7.27 | $7.35 | $7.14 | $7.23 | $6.58 | 9,355 |
| 2019-03-01 | $7.19 | $7.22 | $7.18 | $7.20 | $6.55 | 39,368 |
| 2019-02-28 | $7.21 | $7.21 | $6.99 | $7.12 | $6.48 | 23,934 |
| 2019-02-27 | $7.17 | $7.29 | $7.15 | $7.19 | $6.54 | 22,514 |
| 2019-02-26 | $7.20 | $7.27 | $7.13 | $7.13 | $6.49 | 13,554 |
| 2019-02-25 | $7.18 | $7.27 | $7.17 | $7.20 | $6.55 | 10,255 |
| 2019-02-22 | $7.32 | $7.32 | $7.16 | $7.20 | $6.55 | 14,611 |
| 2019-02-21 | $7.41 | $7.41 | $7.18 | $7.20 | $6.55 | 38,612 |
| 2019-02-20 | $7.33 | $7.46 | $7.33 | $7.45 | $6.78 | 29,845 |
| 2019-02-19 | $7.24 | $7.37 | $7.24 | $7.31 | $6.65 | 18,071 |
| 2019-02-15 | $7.11 | $7.27 | $7.11 | $7.27 | $6.62 | 20,195 |
| 2019-02-14 | $6.96 | $7.10 | $6.96 | $7.06 | $6.43 | 9,538 |
| 2019-02-13 | $7.00 | $7.11 | $6.99 | $7.01 | $6.38 | 8,929 |
| 2019-02-12 | $7.04 | $7.04 | $6.98 | $7.00 | $6.37 | 10,926 |
| 2019-02-11 | $6.72 | $6.91 | $6.72 | $6.91 | $6.29 | 4,537 |
| 2019-02-08 | $6.78 | $6.78 | $6.72 | $6.77 | $6.16 | 7,035 |
| 2019-02-07 | $7.01 | $7.01 | $6.72 | $6.82 | $6.21 | 59,335 |
| 2019-02-06 | $7.09 | $7.16 | $7.08 | $7.11 | $6.47 | 16,399 |
| 2019-02-05 | $7.11 | $7.16 | $7.09 | $7.12 | $6.48 | 6,476 |
| 2019-02-04 | $6.94 | $7.12 | $6.94 | $7.12 | $6.48 | 15,708 |
| 2019-02-01 | $6.89 | $7.10 | $6.89 | $7.00 | $6.37 | 18,834 |
| 2019-01-31 | $6.98 | $7.00 | $6.83 | $6.87 | $6.25 | 11,381 |
| 2019-01-30 | $6.89 | $6.96 | $6.82 | $6.94 | $6.32 | 22,850 |
| 2019-01-29 | $6.88 | $6.92 | $6.82 | $6.82 | $6.21 | 9,963 |
| 2019-01-28 | $6.85 | $6.85 | $6.78 | $6.80 | $6.19 | 9,308 |
| 2019-01-25 | $6.84 | $7.00 | $6.84 | $7.00 | $6.37 | 2,404 |
| 2019-01-24 | $6.61 | $6.83 | $6.61 | $6.79 | $6.18 | 10,303 |
| 2019-01-23 | $6.74 | $6.77 | $6.59 | $6.61 | $6.02 | 105,818 |
| 2019-01-22 | $6.75 | $6.80 | $6.73 | $6.77 | $6.16 | 20,398 |
| 2019-01-18 | $6.92 | $7.01 | $6.92 | $7.01 | $6.38 | 14,860 |
| 2019-01-17 | $6.68 | $6.84 | $6.68 | $6.83 | $6.22 | 13,041 |
| 2019-01-16 | $6.71 | $6.79 | $6.69 | $6.75 | $6.14 | 6,153 |
| 2019-01-15 | $6.71 | $6.78 | $6.71 | $6.74 | $6.14 | 8,100 |
| 2019-01-14 | $6.60 | $6.75 | $6.60 | $6.66 | $6.06 | 6,343 |
| 2019-01-11 | $6.70 | $6.70 | $6.60 | $6.68 | $6.08 | 6,746 |
| 2019-01-10 | $6.63 | $6.78 | $6.56 | $6.78 | $6.17 | 10,766 |
| 2019-01-09 | $6.64 | $6.75 | $6.59 | $6.71 | $6.11 | 22,230 |
| 2019-01-08 | $6.53 | $6.54 | $6.46 | $6.50 | $5.92 | 20,884 |
| 2019-01-07 | $6.30 | $6.50 | $6.28 | $6.48 | $5.90 | 18,416 |
| 2019-01-04 | $6.15 | $6.25 | $6.07 | $6.24 | $5.68 | 35,300 |
| 2019-01-03 | $5.91 | $6.05 | $5.79 | $5.97 | $5.43 | 34,371 |
| 2019-01-02 | $5.56 | $5.97 | $5.55 | $5.91 | $5.38 | 16,380 |
| 2018-12-31 | $5.81 | $5.81 | $5.58 | $5.70 | $5.19 | 29,579 |
| 2018-12-28 | $5.73 | $5.85 | $5.71 | $5.75 | $5.23 | 29,458 |
| 2018-12-27 | $5.67 | $5.70 | $5.48 | $5.68 | $5.17 | 92,766 |
| 2018-12-26 | $5.53 | $5.79 | $5.35 | $5.79 | $5.27 | 46,613 |
| 2018-12-24 | $5.48 | $5.63 | $5.44 | $5.44 | $4.95 | 28,499 |
| 2018-12-21 | $5.72 | $5.79 | $5.55 | $5.57 | $5.06 | 43,832 |
| 2018-12-20 | $5.87 | $5.93 | $5.70 | $5.75 | $5.22 | 27,740 |
| 2018-12-19 | $6.20 | $6.23 | $5.90 | $5.92 | $5.38 | 64,618 |
| 2018-12-18 | $6.36 | $6.36 | $6.15 | $6.20 | $5.63 | 42,878 |
| 2018-12-17 | $6.34 | $6.50 | $6.30 | $6.31 | $5.73 | 39,762 |
| 2018-12-14 | $6.55 | $6.56 | $6.35 | $6.37 | $5.78 | 9,445 |
| 2018-12-13 | $6.74 | $6.74 | $6.59 | $6.62 | $6.01 | 19,973 |
| 2018-12-12 | $6.73 | $6.93 | $6.73 | $6.76 | $6.14 | 19,033 |
| 2018-12-11 | $6.87 | $6.89 | $6.60 | $6.63 | $6.02 | 13,978 |
| 2018-12-10 | $6.81 | $6.85 | $6.60 | $6.70 | $6.08 | 18,238 |
| 2018-12-07 | $7.19 | $7.32 | $6.90 | $6.91 | $6.28 | 32,154 |
| 2018-12-06 | $7.21 | $7.21 | $6.90 | $6.98 | $6.34 | 35,808 |
| 2018-12-04 | $7.79 | $7.79 | $7.39 | $7.40 | $6.72 | 12,430 |
| 2018-12-03 | $7.79 | $7.83 | $7.69 | $7.81 | $7.09 | 42,112 |
| 2018-11-30 | $7.66 | $7.66 | $7.53 | $7.55 | $6.86 | 5,439 |
| 2018-11-29 | $7.78 | $7.80 | $7.67 | $7.76 | $7.05 | 9,766 |
| 2018-11-28 | $7.65 | $7.74 | $7.49 | $7.74 | $7.03 | 29,993 |
| 2018-11-27 | $7.73 | $7.73 | $7.64 | $7.64 | $6.94 | 5,816 |
| 2018-11-26 | $7.70 | $7.75 | $7.62 | $7.65 | $6.95 | 82,717 |
| 2018-11-23 | $7.49 | $7.56 | $7.49 | $7.55 | $6.86 | 3,232 |
| 2018-11-21 | $7.75 | $7.86 | $7.75 | $7.81 | $7.09 | 8,948 |
| 2018-11-20 | $7.92 | $7.92 | $7.58 | $7.64 | $6.94 | 17,161 |
| 2018-11-19 | $7.98 | $8.11 | $7.98 | $8.09 | $7.35 | 16,017 |
| 2018-11-16 | $8.02 | $8.07 | $7.95 | $8.06 | $7.32 | 11,368 |
| 2018-11-15 | $7.78 | $7.99 | $7.78 | $7.99 | $7.26 | 28,037 |
| 2018-11-14 | $7.95 | $7.95 | $7.74 | $7.83 | $7.11 | 11,175 |
| 2018-11-13 | $8.06 | $8.13 | $7.76 | $7.77 | $7.06 | 16,797 |
| 2018-11-12 | $8.53 | $8.53 | $8.05 | $8.06 | $7.32 | 14,542 |
| 2018-11-09 | $8.45 | $8.48 | $8.26 | $8.45 | $7.67 | 39,157 |
| 2018-11-08 | $8.85 | $8.89 | $8.56 | $8.61 | $7.82 | 20,723 |
| 2018-11-07 | $8.89 | $9.01 | $8.77 | $8.90 | $8.08 | 40,442 |
| 2018-11-06 | $8.79 | $8.82 | $8.68 | $8.73 | $7.93 | 11,222 |
| 2018-11-05 | $8.67 | $8.79 | $8.63 | $8.77 | $7.96 | 12,192 |
| 2018-11-02 | $8.60 | $8.66 | $8.53 | $8.59 | $7.80 | 15,672 |
| 2018-11-01 | $8.60 | $8.66 | $8.45 | $8.56 | $7.77 | 22,556 |
| 2018-10-31 | $8.70 | $8.70 | $8.55 | $8.55 | $7.76 | 5,889 |
| 2018-10-30 | $8.17 | $8.55 | $8.17 | $8.52 | $7.74 | 6,685 |
| 2018-10-29 | $8.60 | $8.60 | $8.17 | $8.24 | $7.48 | 762,490 |
| 2018-10-26 | $8.32 | $8.65 | $8.21 | $8.50 | $7.72 | 39,452 |
| 2018-10-25 | $8.47 | $8.61 | $8.44 | $8.50 | $7.72 | 13,450 |
| 2018-10-24 | $8.92 | $8.92 | $8.33 | $8.33 | $7.56 | 47,378 |
| 2018-10-23 | $9.00 | $9.00 | $8.72 | $8.82 | $8.01 | 19,380 |
| 2018-10-22 | $9.40 | $9.40 | $9.15 | $9.24 | $8.39 | 75,564 |
| 2018-10-19 | $9.52 | $9.72 | $9.40 | $9.40 | $8.54 | 11,686 |
| 2018-10-18 | $9.63 | $9.69 | $9.43 | $9.45 | $8.58 | 38,871 |
| 2018-10-17 | $9.82 | $9.82 | $9.72 | $9.77 | $8.87 | 19,855 |
| 2018-10-16 | $9.88 | $9.92 | $9.80 | $9.92 | $9.01 | 8,990 |
| 2018-10-15 | $9.79 | $9.89 | $9.69 | $9.83 | $8.93 | 13,666 |
| 2018-10-12 | $9.86 | $9.90 | $9.61 | $9.72 | $8.83 | 20,051 |
| 2018-10-11 | $9.83 | $9.96 | $9.65 | $9.67 | $8.78 | 74,873 |
| 2018-10-10 | $10.48 | $10.48 | $9.92 | $9.92 | $9.01 | 88,827 |
| 2018-10-09 | $10.43 | $10.59 | $10.40 | $10.49 | $9.53 | 21,397 |
| 2018-10-08 | $10.17 | $10.40 | $10.15 | $10.40 | $9.44 | 69,312 |
| 2018-10-05 | $10.25 | $10.31 | $10.17 | $10.29 | $9.34 | 35,673 |
| 2018-10-04 | $10.34 | $10.44 | $10.21 | $10.25 | $9.31 | 37,783 |
| 2018-10-03 | $10.28 | $10.40 | $10.17 | $10.36 | $9.41 | 6,895 |
| 2018-10-02 | $10.22 | $10.29 | $10.15 | $10.24 | $9.30 | 11,401 |
| 2018-10-01 | $10.13 | $10.25 | $10.13 | $10.21 | $9.27 | 6,289 |
| 2018-09-28 | $10.04 | $10.24 | $10.04 | $10.10 | $9.17 | 11,619 |
| 2018-09-27 | $10.06 | $10.11 | $9.93 | $10.07 | $9.15 | 14,710 |
| 2018-09-26 | $10.13 | $10.16 | $10.03 | $10.03 | $9.11 | 30,307 |
| 2018-09-25 | $10.27 | $10.29 | $10.21 | $10.21 | $9.27 | 23,734 |
| 2018-09-24 | $10.15 | $10.25 | $10.07 | $10.11 | $9.18 | 10,853 |
| 2018-09-21 | $9.96 | $10.05 | $9.96 | $10.03 | $9.09 | 10,765 |
| 2018-09-20 | $10.00 | $10.00 | $9.88 | $9.92 | $8.99 | 27,125 |
| 2018-09-19 | $9.78 | $9.94 | $9.78 | $9.85 | $8.93 | 12,552 |
| 2018-09-18 | $9.58 | $9.71 | $9.58 | $9.69 | $8.78 | 16,295 |
| 2018-09-17 | $9.57 | $9.62 | $9.48 | $9.49 | $8.60 | 4,283 |
| 2018-09-14 | $9.51 | $9.60 | $9.51 | $9.53 | $8.64 | 9,156 |
| 2018-09-13 | $9.46 | $9.53 | $9.44 | $9.45 | $8.57 | 27,725 |
| 2018-09-12 | $9.43 | $9.56 | $9.43 | $9.53 | $8.64 | 26,384 |
| 2018-09-11 | $9.11 | $9.33 | $9.09 | $9.28 | $8.41 | 52,911 |
| 2018-09-10 | $9.14 | $9.14 | $9.10 | $9.10 | $8.25 | 9,220 |
| 2018-09-07 | $8.91 | $9.02 | $8.89 | $9.00 | $8.16 | 21,301 |
| 2018-09-06 | $9.28 | $9.28 | $9.02 | $9.02 | $8.18 | 3,944 |
| 2018-09-05 | $9.43 | $9.43 | $9.22 | $9.29 | $8.42 | 6,563 |
| 2018-09-04 | $9.62 | $9.62 | $9.40 | $9.49 | $8.60 | 13,376 |
| 2018-08-31 | $9.56 | $9.56 | $9.45 | $9.55 | $8.66 | 13,369 |
| 2018-08-30 | $9.64 | $9.64 | $9.53 | $9.57 | $8.68 | 16,994 |
| 2018-08-29 | $9.68 | $9.76 | $9.66 | $9.74 | $8.83 | 3,449 |
| 2018-08-28 | $9.75 | $9.81 | $9.63 | $9.67 | $8.77 | 33,204 |
| 2018-08-27 | $9.68 | $9.75 | $9.68 | $9.72 | $8.81 | 4,766 |
| 2018-08-24 | $9.71 | $9.73 | $9.64 | $9.64 | $8.74 | 6,729 |
| 2018-08-23 | $9.65 | $9.66 | $9.61 | $9.61 | $8.71 | 12,218 |
| 2018-08-22 | $9.67 | $9.73 | $9.63 | $9.73 | $8.82 | 9,497 |
| 2018-08-21 | $9.49 | $9.63 | $9.49 | $9.54 | $8.65 | 12,431 |
| 2018-08-20 | $9.23 | $9.42 | $9.23 | $9.39 | $8.51 | 9,819 |
| 2018-08-17 | $9.17 | $9.25 | $9.15 | $9.24 | $8.38 | 4,009 |
| 2018-08-16 | $9.14 | $9.23 | $9.14 | $9.15 | $8.30 | 8,339 |
| 2018-08-15 | $9.46 | $9.46 | $9.03 | $9.13 | $8.28 | 15,474 |
| 2018-08-14 | $9.60 | $9.62 | $9.53 | $9.57 | $8.68 | 7,927 |
| 2018-08-13 | $9.71 | $9.72 | $9.50 | $9.51 | $8.62 | 5,733 |
| 2018-08-10 | $9.67 | $9.81 | $9.67 | $9.81 | $8.89 | 6,365 |
| 2018-08-09 | $9.83 | $9.88 | $9.70 | $9.70 | $8.79 | 10,716 |
| 2018-08-08 | $9.83 | $9.88 | $9.78 | $9.88 | $8.96 | 7,906 |
| 2018-08-07 | $9.89 | $10.01 | $9.88 | $9.88 | $8.96 | 15,428 |
| 2018-08-06 | $9.74 | $9.81 | $9.73 | $9.78 | $8.87 | 6,832 |
| 2018-08-03 | $9.74 | $9.88 | $9.68 | $9.69 | $8.78 | 23,971 |
| 2018-08-02 | $9.68 | $9.85 | $9.68 | $9.78 | $8.87 | 27,557 |
| 2018-08-01 | $9.78 | $9.84 | $9.65 | $9.78 | $8.87 | 8,349 |
| 2018-07-31 | $9.90 | $9.96 | $9.76 | $9.90 | $8.98 | 7,408 |
| 2018-07-30 | $9.79 | $9.99 | $9.79 | $9.92 | $8.99 | 28,370 |
| 2018-07-27 | $9.59 | $9.70 | $9.58 | $9.70 | $8.79 | 9,618 |
| 2018-07-26 | $9.43 | $9.62 | $9.43 | $9.59 | $8.69 | 10,880 |
| 2018-07-25 | $9.44 | $9.49 | $9.31 | $9.43 | $8.55 | 17,429 |
| 2018-07-24 | $9.50 | $9.55 | $9.39 | $9.41 | $8.53 | 9,296 |
| 2018-07-23 | $9.54 | $9.54 | $9.35 | $9.41 | $8.53 | 20,444 |
| 2018-07-20 | $9.57 | $9.58 | $9.50 | $9.54 | $8.65 | 14,523 |
| 2018-07-19 | $9.58 | $9.64 | $9.57 | $9.57 | $8.68 | 26,538 |
| 2018-07-18 | $9.65 | $9.68 | $9.51 | $9.68 | $8.78 | 54,655 |
| 2018-07-17 | $9.64 | $9.70 | $9.59 | $9.68 | $8.78 | 10,384 |
| 2018-07-16 | $9.70 | $9.72 | $9.64 | $9.68 | $8.78 | 12,986 |
| 2018-07-13 | $9.80 | $9.92 | $9.80 | $9.86 | $8.94 | 10,842 |
| 2018-07-12 | $9.89 | $9.89 | $9.63 | $9.78 | $8.87 | 20,150 |
| 2018-07-11 | $9.93 | $10.08 | $9.79 | $9.81 | $8.89 | 19,727 |
| 2018-07-10 | $10.08 | $10.22 | $10.00 | $10.05 | $9.11 | 21,479 |
| 2018-07-09 | $9.91 | $10.03 | $9.91 | $10.00 | $9.07 | 10,938 |
| 2018-07-06 | $9.56 | $9.76 | $9.56 | $9.75 | $8.84 | 5,467 |
| 2018-07-05 | $9.66 | $9.67 | $9.62 | $9.64 | $8.74 | 12,085 |
| 2018-07-03 | $9.67 | $9.78 | $9.62 | $9.63 | $8.73 | 8,175 |
| 2018-07-02 | $9.70 | $9.70 | $9.49 | $9.53 | $8.64 | 9,646 |
| 2018-06-29 | $9.82 | $9.91 | $9.76 | $9.79 | $8.88 | 10,784 |
| 2018-06-28 | $9.77 | $9.81 | $9.67 | $9.77 | $8.86 | 20,924 |
| 2018-06-27 | $9.67 | $9.96 | $9.65 | $9.80 | $8.88 | 15,312 |
| 2018-06-26 | $9.44 | $9.59 | $9.35 | $9.59 | $8.69 | 7,841 |
| 2018-06-25 | $9.63 | $9.63 | $9.36 | $9.40 | $8.52 | 20,532 |
| 2018-06-22 | $9.66 | $9.71 | $9.63 | $9.68 | $8.78 | 12,388 |
| 2018-06-21 | $9.45 | $9.45 | $9.28 | $9.30 | $8.43 | 8,627 |
| 2018-06-20 | $9.56 | $9.56 | $9.45 | $9.54 | $8.65 | 9,030 |
| 2018-06-19 | $9.36 | $9.51 | $9.35 | $9.49 | $8.60 | 85,420 |
| 2018-06-18 | $9.34 | $9.54 | $9.34 | $9.49 | $8.60 | 93,575 |
| 2018-06-15 | $9.49 | $9.49 | $9.30 | $9.42 | $8.52 | 339,813 |
| 2018-06-14 | $9.70 | $9.70 | $9.57 | $9.58 | $8.66 | 37,637 |
| 2018-06-13 | $9.66 | $9.73 | $9.62 | $9.67 | $8.74 | 32,329 |
| 2018-06-12 | $9.78 | $9.84 | $9.70 | $9.73 | $8.80 | 8,532 |
| 2018-06-11 | $9.75 | $9.81 | $9.70 | $9.79 | $8.85 | 4,798 |
| 2018-06-08 | $9.98 | $9.98 | $9.73 | $9.80 | $8.86 | 5,383 |
| 2018-06-07 | $10.00 | $10.03 | $9.98 | $10.00 | $9.04 | 5,960 |
| 2018-06-06 | $9.77 | $9.87 | $9.76 | $9.85 | $8.90 | 26,156 |
| 2018-06-05 | $9.63 | $9.79 | $9.63 | $9.76 | $8.82 | 25,116 |
| 2018-06-04 | $9.91 | $9.91 | $9.64 | $9.68 | $8.75 | 10,450 |
| 2018-06-01 | $9.90 | $9.94 | $9.80 | $9.87 | $8.92 | 24,572 |
| 2018-05-31 | $9.96 | $10.00 | $9.88 | $9.89 | $8.94 | 2,130 |
| 2018-05-30 | $9.95 | $10.13 | $9.95 | $10.06 | $9.09 | 9,102 |
| 2018-05-29 | $9.73 | $9.86 | $9.71 | $9.82 | $8.88 | 52,771 |
| 2018-05-25 | $9.97 | $10.01 | $9.73 | $9.85 | $8.90 | 19,234 |
| 2018-05-24 | $10.26 | $10.32 | $10.21 | $10.24 | $9.26 | 41,495 |
| 2018-05-23 | $10.44 | $10.44 | $10.29 | $10.41 | $9.41 | 20,314 |
| 2018-05-22 | $10.65 | $10.85 | $10.50 | $10.52 | $9.51 | 45,894 |
| 2018-05-21 | $10.68 | $10.69 | $10.59 | $10.67 | $9.65 | 24,647 |
| 2018-05-18 | $10.61 | $10.63 | $10.54 | $10.63 | $9.61 | 27,718 |
| 2018-05-17 | $10.48 | $10.77 | $10.48 | $10.64 | $9.62 | 40,436 |
| 2018-05-16 | $10.25 | $10.45 | $10.25 | $10.44 | $9.44 | 32,637 |
| 2018-05-15 | $10.12 | $10.27 | $10.08 | $10.26 | $9.28 | 34,316 |
| 2018-05-14 | $10.15 | $10.20 | $10.11 | $10.14 | $9.17 | 6,368 |
| 2018-05-11 | $10.11 | $10.13 | $10.07 | $10.07 | $9.10 | 8,015 |
| 2018-05-10 | $10.13 | $10.13 | $10.03 | $10.10 | $9.13 | 8,619 |
| 2018-05-09 | $9.99 | $10.16 | $9.99 | $10.08 | $9.11 | 51,068 |
| 2018-05-08 | $9.76 | $9.84 | $9.54 | $9.84 | $8.90 | 17,770 |
| 2018-05-07 | $9.82 | $9.97 | $9.77 | $9.77 | $8.83 | 28,012 |
| 2018-05-04 | $9.56 | $9.78 | $9.56 | $9.71 | $8.78 | 6,183 |
| 2018-05-03 | $9.67 | $9.67 | $9.54 | $9.58 | $8.66 | 5,236 |
| 2018-05-02 | $9.56 | $9.77 | $9.56 | $9.68 | $8.75 | 2,051 |
| 2018-05-01 | $9.63 | $9.63 | $9.46 | $9.58 | $8.66 | 14,633 |
| 2018-04-30 | $9.67 | $9.82 | $9.67 | $9.69 | $8.76 | 11,055 |
| 2018-04-27 | $9.72 | $9.80 | $9.65 | $9.72 | $8.79 | 19,996 |
| 2018-04-26 | $9.69 | $9.85 | $9.69 | $9.78 | $8.84 | 12,305 |
| 2018-04-25 | $9.59 | $9.68 | $9.54 | $9.64 | $8.72 | 10,789 |
| 2018-04-24 | $9.73 | $9.81 | $9.63 | $9.64 | $8.72 | 7,825 |
| 2018-04-23 | $9.58 | $9.69 | $9.55 | $9.65 | $8.72 | 21,254 |
| 2018-04-20 | $9.59 | $9.65 | $9.48 | $9.58 | $8.66 | 8,078 |
| 2018-04-19 | $9.73 | $9.77 | $9.57 | $9.67 | $8.74 | 45,941 |
| 2018-04-18 | $9.55 | $9.80 | $9.55 | $9.68 | $8.75 | 36,921 |
| 2018-04-17 | $9.42 | $9.47 | $9.39 | $9.45 | $8.54 | 21,627 |
| 2018-04-16 | $9.38 | $9.45 | $9.35 | $9.40 | $8.50 | 14,142 |
| 2018-04-13 | $9.40 | $9.46 | $9.36 | $9.39 | $8.49 | 13,119 |
| 2018-04-12 | $9.35 | $9.45 | $9.25 | $9.38 | $8.48 | 103,110 |
| 2018-04-11 | $9.04 | $9.32 | $9.04 | $9.27 | $8.38 | 23,708 |
| 2018-04-10 | $8.73 | $9.10 | $8.73 | $9.08 | $8.21 | 321,837 |
| 2018-04-09 | $8.67 | $8.67 | $8.57 | $8.58 | $7.76 | 9,089 |
| 2018-04-06 | $8.77 | $8.77 | $8.49 | $8.57 | $7.75 | 20,602 |
| 2018-04-05 | $8.55 | $8.84 | $8.55 | $8.77 | $7.93 | 82,879 |
| 2018-04-04 | $8.40 | $8.55 | $8.35 | $8.55 | $7.73 | 31,510 |
| 2018-04-03 | $8.41 | $8.53 | $8.30 | $8.53 | $7.71 | 10,842 |
| 2018-04-02 | $8.52 | $8.52 | $8.24 | $8.37 | $7.57 | 872,938 |
| 2018-03-29 | $8.39 | $8.57 | $8.39 | $8.56 | $7.74 | 5,733 |
| 2018-03-28 | $8.51 | $8.53 | $8.35 | $8.37 | $7.57 | 42,621 |
| 2018-03-27 | $8.85 | $8.85 | $8.50 | $8.55 | $7.73 | 33,140 |
| 2018-03-26 | $8.84 | $8.84 | $8.62 | $8.81 | $7.96 | 31,582 |
| 2018-03-23 | $8.86 | $8.94 | $8.75 | $8.75 | $7.91 | 15,921 |
| 2018-03-22 | $8.96 | $8.98 | $8.80 | $8.80 | $7.96 | 6,277 |
| 2018-03-21 | $8.74 | $9.10 | $8.74 | $9.06 | $8.19 | 52,182 |
| 2018-03-20 | $8.72 | $8.73 | $8.66 | $8.68 | $7.85 | 11,321 |
| 2018-03-19 | $8.70 | $8.71 | $8.58 | $8.64 | $7.81 | 27,457 |
| 2018-03-16 | $8.68 | $8.88 | $8.66 | $8.86 | $8.01 | 6,622 |
| 2018-03-15 | $8.97 | $8.97 | $8.66 | $8.68 | $7.85 | 39,030 |
| 2018-03-14 | $9.00 | $9.00 | $8.90 | $8.91 | $8.06 | 4,681 |
| 2018-03-13 | $9.10 | $9.12 | $8.93 | $8.94 | $8.08 | 6,137 |
| 2018-03-12 | $9.00 | $9.11 | $9.00 | $9.08 | $8.21 | 8,700 |
| 2018-03-09 | $8.91 | $9.07 | $8.91 | $9.02 | $8.15 | 16,826 |
| 2018-03-08 | $8.79 | $8.85 | $8.75 | $8.81 | $7.96 | 9,922 |
| 2018-03-07 | $8.79 | $8.80 | $8.68 | $8.74 | $7.90 | 7,435 |
| 2018-03-06 | $8.90 | $8.97 | $8.80 | $8.88 | $8.03 | 22,589 |
| 2018-03-05 | $8.65 | $8.89 | $8.65 | $8.86 | $8.01 | 28,256 |
| 2018-03-02 | $8.57 | $8.70 | $8.44 | $8.70 | $7.87 | 23,778 |
| 2018-03-01 | $8.62 | $8.74 | $8.58 | $8.64 | $7.81 | 24,303 |
| 2018-02-28 | $9.00 | $9.00 | $8.65 | $8.65 | $7.82 | 36,297 |
| 2018-02-27 | $9.11 | $9.21 | $8.96 | $8.96 | $8.10 | 28,882 |
| 2018-02-26 | $9.13 | $9.13 | $9.00 | $9.04 | $8.17 | 15,503 |
| 2018-02-23 | $8.90 | $9.08 | $8.90 | $9.08 | $8.21 | 12,676 |
| 2018-02-22 | $8.75 | $9.00 | $8.75 | $8.83 | $7.98 | 52,461 |
| 2018-02-21 | $8.64 | $8.84 | $8.64 | $8.67 | $7.84 | 14,450 |
| 2018-02-20 | $8.76 | $8.86 | $8.66 | $8.66 | $7.83 | 11,370 |
| 2018-02-16 | $8.68 | $8.85 | $8.68 | $8.75 | $7.91 | 11,975 |
| 2018-02-15 | $8.80 | $8.80 | $8.53 | $8.70 | $7.87 | 16,526 |
| 2018-02-14 | $8.52 | $8.81 | $8.52 | $8.77 | $7.93 | 27,150 |
| 2018-02-13 | $8.65 | $8.68 | $8.56 | $8.61 | $7.78 | 1,110,776 |
| 2018-02-12 | $8.64 | $8.77 | $8.56 | $8.72 | $7.88 | 18,824 |
| 2018-02-09 | $8.76 | $8.76 | $8.23 | $8.58 | $7.76 | 26,257 |
| 2018-02-08 | $9.05 | $9.05 | $8.65 | $8.65 | $7.82 | 33,470 |
| 2018-02-07 | $9.29 | $9.39 | $9.01 | $9.01 | $8.15 | 50,457 |
| 2018-02-06 | $8.86 | $9.35 | $8.86 | $9.28 | $8.39 | 21,810 |
| 2018-02-05 | $9.35 | $9.49 | $9.10 | $9.10 | $8.23 | 20,965 |
| 2018-02-02 | $9.80 | $9.80 | $9.46 | $9.47 | $8.56 | 34,251 |
| 2018-02-01 | $9.79 | $9.95 | $9.79 | $9.91 | $8.96 | 197,335 |
| 2018-01-31 | $9.88 | $9.88 | $9.70 | $9.77 | $8.83 | 15,821 |
| 2018-01-30 | $9.89 | $9.89 | $9.73 | $9.86 | $8.91 | 17,709 |
| 2018-01-29 | $10.20 | $10.21 | $9.98 | $10.00 | $9.04 | 15,416 |
| 2018-01-26 | $10.33 | $10.33 | $10.22 | $10.23 | $9.25 | 34,587 |
| 2018-01-25 | $10.50 | $10.50 | $10.28 | $10.29 | $9.30 | 53,141 |
| 2018-01-24 | $10.60 | $10.60 | $10.35 | $10.45 | $9.45 | 13,648 |
| 2018-01-23 | $10.65 | $10.68 | $10.49 | $10.60 | $9.58 | 34,477 |
| 2018-01-22 | $10.36 | $10.59 | $10.35 | $10.59 | $9.57 | 25,537 |
| 2018-01-19 | $10.17 | $10.36 | $10.16 | $10.35 | $9.36 | 23,795 |
| 2018-01-18 | $10.44 | $10.45 | $10.24 | $10.24 | $9.26 | 39,159 |
| 2018-01-17 | $10.44 | $10.54 | $10.41 | $10.49 | $9.48 | 39,277 |
| 2018-01-16 | $10.68 | $10.68 | $10.40 | $10.42 | $9.42 | 91,695 |
| 2018-01-12 | $10.60 | $10.69 | $10.60 | $10.66 | $9.64 | 28,838 |
| 2018-01-11 | $10.36 | $10.66 | $10.30 | $10.60 | $9.58 | 95,613 |
| 2018-01-10 | $10.33 | $10.40 | $10.27 | $10.31 | $9.32 | 94,194 |
| 2018-01-09 | $10.37 | $10.41 | $10.19 | $10.29 | $9.30 | 16,556 |
| 2018-01-08 | $10.22 | $10.36 | $10.08 | $10.36 | $9.37 | 61,031 |
| 2018-01-05 | $10.19 | $10.22 | $10.08 | $10.20 | $9.22 | 239,232 |
| 2018-01-04 | $10.02 | $10.22 | $9.97 | $10.21 | $9.23 | 36,792 |
| 2018-01-03 | $9.82 | $10.03 | $9.77 | $9.99 | $9.03 | 43,252 |
| 2018-01-02 | $9.57 | $9.76 | $9.56 | $9.73 | $8.80 | 34,554 |
| 2017-12-29 | $9.55 | $9.59 | $9.39 | $9.54 | $8.62 | 44,671 |
| 2017-12-28 | $9.52 | $9.56 | $9.49 | $9.53 | $8.62 | 42,517 |
| 2017-12-27 | $9.59 | $9.60 | $9.49 | $9.55 | $8.63 | 21,493 |
| 2017-12-26 | $9.46 | $9.59 | $9.46 | $9.57 | $8.65 | 7,441 |
| 2017-12-22 | $9.44 | $9.52 | $9.42 | $9.45 | $8.54 | 190,888 |
| 2017-12-21 | $9.20 | $9.51 | $9.20 | $9.48 | $8.57 | 49,465 |
| 2017-12-20 | $9.02 | $9.19 | $9.00 | $9.18 | $8.30 | 9,455 |
| 2017-12-19 | $9.02 | $9.07 | $8.96 | $8.98 | $8.12 | 15,490 |
| 2017-12-18 | $8.85 | $9.03 | $8.85 | $8.98 | $8.12 | 21,229 |
| 2017-12-15 | $9.03 | $9.09 | $9.01 | $9.01 | $7.97 | 51,848 |
| 2017-12-14 | $9.01 | $9.06 | $9.00 | $9.00 | $7.96 | 28,413 |
| 2017-12-13 | $9.21 | $9.21 | $9.06 | $9.08 | $8.03 | 22,103 |
| 2017-12-12 | $9.14 | $9.25 | $9.14 | $9.20 | $8.14 | 23,450 |
| 2017-12-11 | $9.01 | $9.16 | $9.00 | $9.09 | $8.04 | 64,014 |
| 2017-12-08 | $9.01 | $9.05 | $8.93 | $8.98 | $7.94 | 26,483 |
| 2017-12-07 | $8.91 | $8.95 | $8.85 | $8.93 | $7.90 | 54,174 |
| 2017-12-06 | $9.10 | $9.10 | $8.86 | $8.89 | $7.86 | 35,626 |
| 2017-12-05 | $9.33 | $9.33 | $9.15 | $9.18 | $8.12 | 14,932 |
| 2017-12-04 | $9.35 | $9.56 | $9.32 | $9.37 | $8.29 | 11,092 |
| 2017-12-01 | $9.17 | $9.37 | $9.17 | $9.37 | $8.29 | 10,661 |
| 2017-11-30 | $9.01 | $9.25 | $9.01 | $9.07 | $8.02 | 218,603 |
| 2017-11-29 | $8.96 | $9.04 | $8.91 | $8.95 | $7.92 | 13,197 |
| 2017-11-28 | $8.90 | $8.98 | $8.88 | $8.95 | $7.92 | 29,402 |
| 2017-11-27 | $9.00 | $9.00 | $8.90 | $8.93 | $7.90 | 24,450 |
| 2017-11-24 | $9.12 | $9.14 | $9.04 | $9.05 | $8.01 | 6,033 |
| 2017-11-22 | $9.11 | $9.14 | $9.05 | $9.05 | $8.01 | 144,003 |
| 2017-11-21 | $9.02 | $9.07 | $8.95 | $8.98 | $7.94 | 18,283 |
| 2017-11-20 | $9.01 | $9.03 | $8.92 | $8.96 | $7.93 | 14,841 |
| 2017-11-17 | $8.98 | $9.08 | $8.94 | $9.04 | $8.00 | 6,151 |
| 2017-11-16 | $8.98 | $9.00 | $8.90 | $8.90 | $7.87 | 38,445 |
| 2017-11-15 | $8.94 | $9.02 | $8.86 | $8.95 | $7.92 | 109,957 |
| 2017-11-14 | $9.41 | $9.41 | $9.05 | $9.06 | $8.01 | 23,978 |
| 2017-11-13 | $9.70 | $9.70 | $9.47 | $9.47 | $8.38 | 4,201 |
| 2017-11-10 | $9.74 | $9.84 | $9.65 | $9.72 | $8.60 | 7,559 |
| 2017-11-09 | $9.68 | $9.85 | $9.68 | $9.79 | $8.66 | 185,438 |
| 2017-11-08 | $9.62 | $9.80 | $9.62 | $9.73 | $8.61 | 9,762 |
| 2017-11-07 | $9.82 | $9.83 | $9.65 | $9.65 | $8.54 | 6,486 |
| 2017-11-06 | $9.47 | $9.82 | $9.39 | $9.81 | $8.68 | 16,627 |
| 2017-11-03 | $9.34 | $9.45 | $9.25 | $9.39 | $8.31 | 7,966 |
| 2017-11-02 | $9.35 | $9.37 | $9.28 | $9.32 | $8.24 | 3,652 |
| 2017-11-01 | $9.50 | $9.55 | $9.34 | $9.38 | $8.30 | 24,748 |
| 2017-10-31 | $9.14 | $9.31 | $9.14 | $9.31 | $8.23 | 5,917 |
| 2017-10-30 | $9.06 | $9.19 | $9.06 | $9.19 | $8.13 | 7,014 |
| 2017-10-27 | $8.91 | $9.07 | $8.89 | $9.06 | $8.01 | 21,719 |
| 2017-10-26 | $8.85 | $8.98 | $8.85 | $8.97 | $7.93 | 3,252 |
| 2017-10-25 | $9.08 | $9.08 | $8.88 | $8.99 | $7.95 | 24,080 |
| 2017-10-24 | $9.08 | $9.14 | $9.03 | $9.09 | $8.04 | 12,990 |
| 2017-10-23 | $9.20 | $9.20 | $9.00 | $9.00 | $7.96 | 4,788 |
| 2017-10-20 | $9.25 | $9.25 | $9.11 | $9.20 | $8.14 | 9,733 |
| 2017-10-19 | $9.23 | $9.34 | $9.16 | $9.24 | $8.17 | 32,519 |
| 2017-10-18 | $9.49 | $9.49 | $9.31 | $9.31 | $8.24 | 21,885 |
| 2017-10-17 | $9.54 | $9.55 | $9.47 | $9.48 | $8.38 | 7,720 |
| 2017-10-16 | $9.59 | $9.65 | $9.54 | $9.54 | $8.44 | 8,215 |
| 2017-10-13 | $9.51 | $9.65 | $9.51 | $9.52 | $8.42 | 11,056 |
| 2017-10-12 | $9.48 | $9.51 | $9.40 | $9.44 | $8.35 | 16,052 |
| 2017-10-11 | $9.60 | $9.61 | $9.58 | $9.61 | $8.50 | 24,232 |
| 2017-10-10 | $9.78 | $9.80 | $9.61 | $9.61 | $8.50 | 11,164 |
| 2017-10-09 | $9.63 | $9.70 | $9.60 | $9.66 | $8.54 | 11,170 |
| 2017-10-06 | $9.68 | $9.68 | $9.58 | $9.62 | $8.51 | 6,650 |
| 2017-10-05 | $9.75 | $9.83 | $9.75 | $9.81 | $8.68 | 18,650 |
| 2017-10-04 | $9.72 | $9.80 | $9.66 | $9.70 | $8.58 | 7,888 |
| 2017-10-03 | $9.77 | $9.77 | $9.67 | $9.75 | $8.62 | 701,501 |
| 2017-10-02 | $9.76 | $9.82 | $9.75 | $9.77 | $8.64 | 18,349 |
| 2017-09-29 | $9.87 | $9.91 | $9.80 | $9.91 | $8.77 | 9,824 |
| 2017-09-28 | $9.89 | $9.94 | $9.84 | $9.87 | $8.73 | 8,176 |
| 2017-09-27 | $9.86 | $9.91 | $9.71 | $9.88 | $8.74 | 17,468 |
| 2017-09-26 | $9.68 | $9.82 | $9.68 | $9.79 | $8.66 | 5,440 |
| 2017-09-25 | $9.62 | $9.81 | $9.62 | $9.74 | $8.62 | 11,812 |
| 2017-09-22 | $9.40 | $9.50 | $9.40 | $9.45 | $8.35 | 5,064 |
| 2017-09-21 | $9.43 | $9.43 | $9.36 | $9.41 | $8.32 | 4,233 |
| 2017-09-20 | $9.49 | $9.57 | $9.44 | $9.56 | $8.46 | 25,912 |
| 2017-09-19 | $9.41 | $9.42 | $9.31 | $9.32 | $8.24 | 4,430 |
| 2017-09-18 | $9.31 | $9.44 | $9.31 | $9.39 | $8.31 | 17,920 |
| 2017-09-15 | $9.28 | $9.34 | $9.23 | $9.34 | $8.23 | 7,051 |
| 2017-09-14 | $9.35 | $9.47 | $9.28 | $9.31 | $8.20 | 30,382 |
| 2017-09-13 | $9.25 | $9.34 | $9.25 | $9.27 | $8.16 | 21,340 |
| 2017-09-12 | $8.98 | $9.09 | $8.98 | $9.04 | $7.96 | 2,546 |
| 2017-09-11 | $8.71 | $8.86 | $8.71 | $8.84 | $7.79 | 10,508 |
| 2017-09-08 | $8.80 | $8.83 | $8.63 | $8.69 | $7.65 | 11,539 |
| 2017-09-07 | $8.86 | $8.88 | $8.77 | $8.85 | $7.80 | 7,252 |
| 2017-09-06 | $8.79 | $8.88 | $8.79 | $8.85 | $7.79 | 8,282 |
| 2017-09-05 | $8.62 | $8.72 | $8.62 | $8.69 | $7.65 | 17,072 |
| 2017-09-01 | $8.41 | $8.53 | $8.35 | $8.49 | $7.48 | 9,844 |
| 2017-08-31 | $8.40 | $8.44 | $8.40 | $8.40 | $7.40 | 7,702 |
| 2017-08-30 | $8.37 | $8.37 | $8.27 | $8.33 | $7.34 | 8,872 |
| 2017-08-29 | $8.26 | $8.42 | $8.26 | $8.41 | $7.41 | 12,740 |
| 2017-08-28 | $8.44 | $8.44 | $8.25 | $8.33 | $7.34 | 12,928 |
| 2017-08-25 | $8.27 | $8.44 | $8.27 | $8.41 | $7.41 | 9,462 |
| 2017-08-24 | $8.20 | $8.29 | $8.19 | $8.21 | $7.23 | 10,839 |
| 2017-08-23 | $8.11 | $8.28 | $8.11 | $8.22 | $7.24 | 17,269 |
| 2017-08-22 | $8.10 | $8.18 | $8.09 | $8.15 | $7.18 | 3,814 |
| 2017-08-21 | $8.11 | $8.11 | $7.99 | $8.01 | $7.05 | 11,132 |
| 2017-08-18 | $8.04 | $8.19 | $8.00 | $8.14 | $7.17 | 6,534 |
| 2017-08-17 | $8.10 | $8.15 | $8.01 | $8.04 | $7.08 | 11,077 |
| 2017-08-16 | $8.31 | $8.31 | $8.14 | $8.15 | $7.17 | 16,627 |
| 2017-08-15 | $8.44 | $8.44 | $8.21 | $8.31 | $7.32 | 23,523 |
| 2017-08-14 | $8.49 | $8.52 | $8.40 | $8.45 | $7.44 | 6,773 |
| 2017-08-11 | $8.46 | $8.51 | $8.46 | $8.47 | $7.46 | 9,830 |
| 2017-08-10 | $8.72 | $8.72 | $8.49 | $8.49 | $7.48 | 8,284 |
| 2017-08-09 | $8.80 | $8.80 | $8.59 | $8.65 | $7.62 | 14,024 |
| 2017-08-08 | $8.90 | $8.96 | $8.76 | $8.76 | $7.72 | 29,418 |
| 2017-08-07 | $9.13 | $9.13 | $8.91 | $8.91 | $7.85 | 26,103 |
| 2017-08-04 | $9.23 | $9.23 | $9.16 | $9.17 | $8.07 | 11,602 |
| 2017-08-03 | $9.31 | $9.39 | $9.20 | $9.22 | $8.12 | 4,706 |
| 2017-08-02 | $9.14 | $9.29 | $9.06 | $9.29 | $8.18 | 6,393 |
| 2017-08-01 | $9.33 | $9.33 | $9.15 | $9.23 | $8.13 | 4,744 |
| 2017-07-31 | $9.39 | $9.40 | $9.20 | $9.35 | $8.24 | 7,178 |
| 2017-07-28 | $9.39 | $9.69 | $9.39 | $9.42 | $8.30 | 8,546 |
| 2017-07-27 | $9.50 | $9.50 | $9.33 | $9.45 | $8.32 | 7,154 |
| 2017-07-26 | $9.60 | $9.60 | $9.36 | $9.46 | $8.33 | 9,763 |
| 2017-07-25 | $9.45 | $9.61 | $9.45 | $9.50 | $8.37 | 4,314 |
| 2017-07-24 | $9.48 | $9.48 | $9.29 | $9.31 | $8.20 | 7,003 |
| 2017-07-21 | $9.63 | $9.63 | $9.36 | $9.43 | $8.30 | 12,159 |
| 2017-07-20 | $9.92 | $9.92 | $9.60 | $9.68 | $8.52 | 6,771 |
| 2017-07-19 | $9.50 | $9.91 | $9.50 | $9.87 | $8.69 | 6,669 |
| 2017-07-18 | $9.63 | $9.63 | $9.47 | $9.49 | $8.36 | 1,499 |
| 2017-07-17 | $9.52 | $9.65 | $9.52 | $9.53 | $8.39 | 19,359 |
| 2017-07-14 | $9.47 | $9.58 | $9.45 | $9.53 | $8.39 | 9,449 |
| 2017-07-13 | $9.29 | $9.44 | $9.27 | $9.44 | $8.31 | 14,111 |
| 2017-07-12 | $9.46 | $9.50 | $9.24 | $9.25 | $8.15 | 24,704 |
| 2017-07-11 | $9.23 | $9.36 | $9.10 | $9.30 | $8.19 | 15,300 |
| 2017-07-10 | $8.97 | $9.23 | $8.97 | $9.22 | $8.12 | 32,896 |
| 2017-07-07 | $9.05 | $9.05 | $8.93 | $9.00 | $7.93 | 16,009 |
| 2017-07-06 | $9.42 | $9.42 | $9.09 | $9.09 | $8.01 | 12,627 |
| 2017-07-05 | $9.64 | $9.64 | $9.31 | $9.37 | $8.26 | 27,275 |
| 2017-07-03 | $9.42 | $9.77 | $9.42 | $9.76 | $8.60 | 31,266 |
| 2017-06-30 | $9.45 | $9.46 | $9.30 | $9.39 | $8.27 | 529,868 |
| 2017-06-29 | $9.35 | $9.47 | $9.35 | $9.40 | $8.28 | 3,793 |
| 2017-06-28 | $9.35 | $9.40 | $9.30 | $9.30 | $8.19 | 4,037 |
| 2017-06-27 | $9.17 | $9.32 | $9.15 | $9.15 | $8.06 | 23,206 |
| 2017-06-26 | $9.10 | $9.25 | $9.10 | $9.18 | $8.09 | 11,544 |
| 2017-06-23 | $9.03 | $9.10 | $9.00 | $9.02 | $7.94 | 4,998 |
| 2017-06-22 | $9.08 | $9.10 | $8.99 | $9.00 | $7.93 | 3,927 |
| 2017-06-21 | $9.24 | $9.24 | $8.88 | $8.98 | $7.91 | 23,947 |
| 2017-06-20 | $9.40 | $9.41 | $9.12 | $9.28 | $8.17 | 23,249 |
| 2017-06-19 | $9.62 | $9.63 | $9.48 | $9.55 | $8.41 | 11,189 |
| 2017-06-16 | $9.53 | $9.60 | $9.45 | $9.60 | $8.46 | 17,530 |
| 2017-06-15 | $9.57 | $9.59 | $9.43 | $9.43 | $8.28 | 4,871 |
| 2017-06-14 | $10.08 | $10.08 | $9.57 | $9.70 | $8.52 | 7,682 |
| 2017-06-13 | $9.88 | $10.10 | $9.88 | $10.10 | $8.87 | 7,274 |
| 2017-06-12 | $9.83 | $9.98 | $9.83 | $9.92 | $8.72 | 6,221 |
| 2017-06-09 | $9.47 | $9.87 | $9.39 | $9.72 | $8.54 | 4,367 |
| 2017-06-08 | $9.43 | $9.54 | $9.41 | $9.41 | $8.27 | 6,756 |
| 2017-06-07 | $9.85 | $9.85 | $9.38 | $9.38 | $8.24 | 19,442 |
| 2017-06-06 | $9.74 | $9.93 | $9.62 | $9.91 | $8.71 | 7,979 |
| 2017-06-05 | $9.70 | $9.84 | $9.68 | $9.77 | $8.58 | 26,578 |
| 2017-06-02 | $9.77 | $9.77 | $9.63 | $9.70 | $8.52 | 23,406 |
| 2017-06-01 | $9.80 | $9.95 | $9.79 | $9.84 | $8.64 | 7,600 |
| 2017-05-31 | $9.66 | $9.75 | $9.53 | $9.75 | $8.56 | 9,052 |
| 2017-05-30 | $9.92 | $9.92 | $9.75 | $9.75 | $8.57 | 12,004 |
| 2017-05-26 | $9.88 | $9.95 | $9.81 | $9.90 | $8.70 | 9,617 |
| 2017-05-25 | $10.39 | $10.39 | $9.83 | $9.83 | $8.64 | 19,473 |
| 2017-05-24 | $10.49 | $10.49 | $10.29 | $10.35 | $9.09 | 8,569 |
| 2017-05-23 | $10.46 | $10.48 | $10.36 | $10.46 | $9.19 | 8,870 |
| 2017-05-22 | $10.55 | $10.55 | $10.44 | $10.46 | $9.19 | 14,295 |
| 2017-05-19 | $10.31 | $10.50 | $10.31 | $10.45 | $9.18 | 15,626 |
| 2017-05-18 | $10.18 | $10.26 | $10.14 | $10.23 | $8.99 | 7,374 |
| 2017-05-17 | $10.34 | $10.35 | $10.19 | $10.24 | $9.00 | 6,441 |
| 2017-05-16 | $10.46 | $10.48 | $10.37 | $10.44 | $9.17 | 8,364 |
| 2017-05-15 | $10.58 | $10.60 | $10.40 | $10.45 | $9.18 | 12,059 |
| 2017-05-12 | $10.54 | $10.54 | $10.30 | $10.31 | $9.06 | 20,590 |
| 2017-05-11 | $10.73 | $10.73 | $10.54 | $10.54 | $9.26 | 3,329 |
| 2017-05-10 | $10.52 | $10.76 | $10.52 | $10.66 | $9.37 | 6,841 |
| 2017-05-09 | $10.50 | $10.50 | $10.36 | $10.43 | $9.17 | 3,993 |
| 2017-05-08 | $10.53 | $10.58 | $10.44 | $10.52 | $9.24 | 10,242 |
| 2017-05-05 | $10.17 | $10.54 | $10.17 | $10.52 | $9.24 | 17,791 |
| 2017-05-04 | $10.31 | $10.33 | $10.08 | $10.16 | $8.93 | 5,049 |
| 2017-05-03 | $10.41 | $10.50 | $10.40 | $10.50 | $9.22 | 12,709 |
| 2017-05-02 | $10.54 | $10.56 | $10.35 | $10.39 | $9.13 | 27,959 |
| 2017-05-01 | $10.72 | $10.72 | $10.55 | $10.55 | $9.27 | 9,522 |
| 2017-04-28 | $10.80 | $10.85 | $10.72 | $10.72 | $9.42 | 5,356 |
| 2017-04-27 | $10.95 | $10.95 | $10.60 | $10.78 | $9.47 | 27,791 |
| 2017-04-26 | $10.95 | $11.18 | $10.95 | $11.12 | $9.77 | 10,602 |
| 2017-04-25 | $10.95 | $11.01 | $10.94 | $10.99 | $9.66 | 9,777 |
| 2017-04-24 | $11.00 | $11.00 | $10.88 | $10.91 | $9.59 | 10,453 |
| 2017-04-21 | $10.95 | $10.95 | $10.77 | $10.84 | $9.52 | 8,394 |
| 2017-04-20 | $11.01 | $11.02 | $10.95 | $10.99 | $9.66 | 15,156 |
| 2017-04-19 | $11.16 | $11.16 | $10.89 | $10.89 | $9.57 | 12,519 |
| 2017-04-18 | $11.17 | $11.25 | $11.12 | $11.17 | $9.81 | 12,475 |
| 2017-04-17 | $11.20 | $11.32 | $11.15 | $11.25 | $9.88 | 25,483 |
| 2017-04-13 | $11.47 | $11.49 | $11.21 | $11.23 | $9.87 | 62,331 |
| 2017-04-12 | $11.78 | $11.80 | $11.52 | $11.54 | $10.14 | 660,647 |
| 2017-04-11 | $11.80 | $11.80 | $11.67 | $11.78 | $10.35 | 4,766 |
| 2017-04-10 | $11.63 | $11.87 | $11.63 | $11.85 | $10.41 | 5,563 |
| 2017-04-07 | $11.67 | $11.67 | $11.55 | $11.55 | $10.15 | 31,927 |
| 2017-04-06 | $11.53 | $11.67 | $11.52 | $11.67 | $10.25 | 7,288 |
| 2017-04-05 | $11.71 | $11.77 | $11.57 | $11.60 | $10.19 | 4,776 |
| 2017-04-04 | $11.49 | $11.54 | $11.42 | $11.47 | $10.08 | 14,485 |
| 2017-04-03 | $11.75 | $11.80 | $11.57 | $11.58 | $10.17 | 13,664 |
| 2017-03-31 | $11.62 | $11.70 | $11.61 | $11.70 | $10.28 | 1,228 |
| 2017-03-30 | $11.63 | $11.72 | $11.58 | $11.58 | $10.17 | 7,101 |
| 2017-03-29 | $11.33 | $11.61 | $11.33 | $11.58 | $10.17 | 12,705 |
| 2017-03-28 | $11.09 | $11.41 | $11.09 | $11.41 | $10.03 | 7,466 |
| 2017-03-27 | $10.99 | $11.08 | $10.95 | $11.06 | $9.72 | 9,674 |
| 2017-03-24 | $11.30 | $11.30 | $11.16 | $11.19 | $9.83 | 18,966 |
| 2017-03-23 | $11.21 | $11.33 | $11.21 | $11.26 | $9.89 | 6,234 |
| 2017-03-22 | $11.31 | $11.37 | $10.85 | $11.29 | $9.92 | 11,015 |
| 2017-03-21 | $11.42 | $11.43 | $11.29 | $11.33 | $9.95 | 19,011 |
| 2017-03-20 | $11.50 | $11.50 | $11.45 | $11.47 | $10.07 | 5,244 |
| 2017-03-17 | $11.57 | $11.68 | $11.52 | $11.67 | $10.25 | 10,650 |
| 2017-03-16 | $11.65 | $11.65 | $11.48 | $11.54 | $10.14 | 5,222 |
| 2017-03-15 | $11.37 | $11.63 | $11.31 | $11.63 | $10.22 | 27,521 |
| 2017-03-14 | $11.27 | $11.27 | $11.03 | $11.23 | $9.87 | 10,403 |
| 2017-03-13 | $11.42 | $11.54 | $11.40 | $11.44 | $10.05 | 15,625 |
| 2017-03-10 | $11.39 | $11.44 | $11.31 | $11.41 | $10.02 | 10,356 |
| 2017-03-09 | $11.44 | $11.44 | $11.21 | $11.38 | $10.00 | 16,517 |
| 2017-03-08 | $11.83 | $11.92 | $11.51 | $11.51 | $10.11 | 33,163 |
| 2017-03-07 | $12.14 | $12.14 | $11.89 | $11.90 | $10.45 | 23,529 |
| 2017-03-06 | $12.14 | $12.14 | $12.01 | $12.11 | $10.64 | 229,780 |
| 2017-03-03 | $12.38 | $12.46 | $12.16 | $12.21 | $10.73 | 12,984 |
| 2017-03-02 | $12.63 | $12.63 | $12.38 | $12.39 | $10.89 | 4,414 |
| 2017-03-01 | $12.60 | $12.80 | $12.58 | $12.74 | $11.20 | 10,139 |
| 2017-02-28 | $12.63 | $12.63 | $12.45 | $12.45 | $10.94 | 24,921 |
| 2017-02-27 | $12.49 | $12.85 | $12.47 | $12.85 | $11.29 | 3,339 |
| 2017-02-24 | $12.59 | $12.61 | $12.44 | $12.46 | $10.95 | 19,994 |
| 2017-02-23 | $12.85 | $12.85 | $12.61 | $12.71 | $11.17 | 15,554 |
| 2017-02-22 | $12.64 | $12.67 | $12.60 | $12.62 | $11.09 | 4,112 |
| 2017-02-21 | $12.76 | $12.90 | $12.76 | $12.82 | $11.26 | 11,652 |
| 2017-02-17 | $12.70 | $12.72 | $12.57 | $12.61 | $11.08 | 6,733 |
| 2017-02-16 | $13.04 | $13.04 | $12.73 | $12.75 | $11.20 | 28,671 |
| 2017-02-15 | $13.17 | $13.17 | $13.02 | $13.02 | $11.44 | 11,120 |
| 2017-02-14 | $12.94 | $13.24 | $12.94 | $13.20 | $11.60 | 39,319 |
| 2017-02-13 | $12.87 | $12.98 | $12.80 | $12.87 | $11.31 | 13,256 |
| 2017-02-10 | $12.78 | $12.96 | $12.78 | $12.83 | $11.27 | 26,752 |
| 2017-02-09 | $12.64 | $12.76 | $12.64 | $12.69 | $11.15 | 10,627 |
| 2017-02-08 | $12.52 | $12.55 | $12.23 | $12.55 | $11.02 | 39,156 |
| 2017-02-07 | $12.70 | $12.77 | $12.52 | $12.56 | $11.03 | 88,463 |
| 2017-02-06 | $12.99 | $12.99 | $12.68 | $12.69 | $11.15 | 72,025 |
| 2017-02-03 | $12.76 | $13.00 | $12.76 | $12.99 | $11.41 | 9,156 |
| 2017-02-02 | $12.90 | $12.90 | $12.60 | $12.68 | $11.14 | 72,717 |
| 2017-02-01 | $12.83 | $12.83 | $12.76 | $12.83 | $11.27 | 1,202 |
| 2017-01-31 | $12.67 | $12.83 | $12.61 | $12.81 | $11.25 | 11,879 |
| 2017-01-30 | $12.98 | $12.99 | $12.69 | $12.75 | $11.20 | 22,264 |
| 2017-01-27 | $13.33 | $13.33 | $13.14 | $13.21 | $11.61 | 19,982 |
| 2017-01-26 | $13.65 | $13.65 | $13.37 | $13.39 | $11.76 | 11,306 |
| 2017-01-25 | $13.37 | $13.58 | $13.37 | $13.57 | $11.92 | 12,447 |
| 2017-01-24 | $13.16 | $13.38 | $13.10 | $13.30 | $11.68 | 31,321 |
| 2017-01-23 | $13.22 | $13.24 | $12.97 | $13.06 | $11.47 | 25,344 |
| 2017-01-20 | $13.35 | $13.51 | $13.35 | $13.39 | $11.77 | 14,111 |
| 2017-01-19 | $13.37 | $13.40 | $13.23 | $13.24 | $11.63 | 12,843 |
| 2017-01-18 | $13.30 | $13.39 | $13.24 | $13.32 | $11.70 | 13,441 |
| 2017-01-17 | $13.43 | $13.49 | $13.37 | $13.44 | $11.81 | 8,684 |
| 2017-01-13 | $13.50 | $13.53 | $13.37 | $13.37 | $11.75 | 110,735 |
| 2017-01-12 | $13.74 | $13.74 | $13.38 | $13.55 | $11.90 | 13,691 |
| 2017-01-11 | $13.45 | $13.68 | $13.45 | $13.59 | $11.94 | 11,197 |
| 2017-01-10 | $13.49 | $13.49 | $13.27 | $13.32 | $11.70 | 155,814 |
| 2017-01-09 | $13.43 | $13.54 | $13.36 | $13.44 | $11.80 | 13,039 |
| 2017-01-06 | $13.50 | $13.65 | $13.41 | $13.64 | $11.99 | 98,173 |
| 2017-01-05 | $13.48 | $13.53 | $13.35 | $13.49 | $11.85 | 189,785 |
| 2017-01-04 | $13.21 | $13.46 | $13.21 | $13.44 | $11.81 | 18,339 |
| 2017-01-03 | $13.05 | $13.34 | $12.36 | $13.18 | $11.58 | 16,339 |
| 2016-12-30 | $12.85 | $12.95 | $12.77 | $12.77 | $11.22 | 7,272 |
| 2016-12-29 | $12.86 | $12.90 | $12.78 | $12.82 | $11.26 | 15,115 |
| 2016-12-28 | $13.15 | $13.15 | $12.84 | $12.88 | $11.32 | 14,752 |
| 2016-12-27 | $13.04 | $13.20 | $13.04 | $13.14 | $11.54 | 12,908 |
| 2016-12-23 | $12.99 | $13.03 | $12.92 | $12.95 | $11.38 | 9,264 |
| 2016-12-22 | $13.09 | $13.17 | $13.00 | $13.00 | $11.42 | 17,428 |
| 2016-12-21 | $13.16 | $13.20 | $13.06 | $13.08 | $11.49 | 11,320 |
| 2016-12-20 | $13.12 | $13.29 | $13.09 | $13.13 | $11.54 | 36,900 |
| 2016-12-19 | $13.09 | $13.10 | $13.00 | $13.06 | $11.47 | 11,875 |
| 2016-12-16 | $13.22 | $13.22 | $13.04 | $13.06 | $11.47 | 21,472 |
| 2016-12-15 | $13.16 | $13.30 | $13.16 | $13.24 | $11.53 | 19,757 |
| 2016-12-14 | $13.45 | $13.52 | $13.05 | $13.11 | $11.41 | 21,368 |
| 2016-12-13 | $13.81 | $13.81 | $13.35 | $13.56 | $11.81 | 168,558 |
| 2016-12-12 | $14.00 | $14.18 | $13.61 | $13.65 | $11.88 | 88,978 |
| 2016-12-09 | $13.43 | $13.58 | $13.40 | $13.55 | $11.80 | 28,826 |
| 2016-12-08 | $13.20 | $13.40 | $13.11 | $13.40 | $11.67 | 16,619 |
| 2016-12-07 | $13.21 | $13.21 | $13.04 | $13.11 | $11.41 | 298,619 |
| 2016-12-06 | $13.01 | $13.24 | $12.88 | $13.22 | $11.51 | 29,458 |
| 2016-12-05 | $13.02 | $13.21 | $12.91 | $13.15 | $11.45 | 20,385 |
| 2016-12-02 | $12.73 | $12.86 | $12.73 | $12.83 | $11.17 | 128,342 |
| 2016-12-01 | $12.85 | $13.02 | $12.66 | $12.72 | $11.07 | 227,367 |
| 2016-11-30 | $12.01 | $12.66 | $12.01 | $12.58 | $10.95 | 104,034 |
| 2016-11-29 | $11.53 | $11.53 | $11.32 | $11.40 | $9.93 | 31,213 |
| 2016-11-28 | $11.99 | $11.99 | $11.76 | $11.76 | $10.24 | 8,185 |
| 2016-11-25 | $12.06 | $12.06 | $11.90 | $11.92 | $10.38 | 3,398 |
| 2016-11-23 | $11.92 | $12.13 | $11.92 | $12.11 | $10.54 | 4,340 |
| 2016-11-22 | $12.05 | $12.08 | $11.88 | $11.97 | $10.42 | 14,772 |
| 2016-11-21 | $11.90 | $12.03 | $11.90 | $11.99 | $10.44 | 53,016 |
| 2016-11-18 | $11.74 | $11.75 | $11.69 | $11.69 | $10.18 | 7,120 |
| 2016-11-17 | $11.87 | $11.87 | $11.65 | $11.65 | $10.14 | 8,004 |
| 2016-11-16 | $11.69 | $11.70 | $11.60 | $11.66 | $10.15 | 7,996 |
| 2016-11-15 | $11.47 | $11.78 | $11.47 | $11.75 | $10.22 | 14,902 |
| 2016-11-14 | $11.32 | $11.36 | $11.28 | $11.36 | $9.89 | 6,754 |
| 2016-11-11 | $11.11 | $11.16 | $10.92 | $11.16 | $9.72 | 6,911 |
| 2016-11-10 | $11.01 | $11.30 | $10.97 | $11.25 | $9.79 | 18,310 |
| 2016-11-09 | $10.72 | $11.08 | $10.72 | $11.03 | $9.60 | 10,366 |
| 2016-11-08 | $10.60 | $10.76 | $10.53 | $10.68 | $9.30 | 7,286 |
| 2016-11-07 | $10.73 | $10.77 | $10.64 | $10.69 | $9.31 | 26,917 |
| 2016-11-04 | $10.60 | $10.70 | $10.42 | $10.57 | $9.20 | 8,564 |
| 2016-11-03 | $10.58 | $10.72 | $10.57 | $10.65 | $9.27 | 6,864 |
| 2016-11-02 | $10.64 | $10.64 | $10.45 | $10.59 | $9.21 | 73,098 |
| 2016-11-01 | $10.81 | $10.81 | $10.64 | $10.64 | $9.26 | 5,161 |
| 2016-10-31 | $11.00 | $11.00 | $10.76 | $10.76 | $9.37 | 12,809 |
| 2016-10-28 | $11.22 | $11.25 | $10.99 | $11.05 | $9.62 | 7,521 |
| 2016-10-27 | $11.36 | $11.36 | $11.24 | $11.25 | $9.79 | 6,058 |
| 2016-10-26 | $11.19 | $11.39 | $11.19 | $11.30 | $9.84 | 15,815 |
| 2016-10-25 | $11.49 | $11.65 | $11.34 | $11.34 | $9.87 | 6,788 |
| 2016-10-24 | $11.61 | $11.61 | $11.41 | $11.53 | $10.04 | 5,994 |
| 2016-10-21 | $11.72 | $11.72 | $11.68 | $11.68 | $10.17 | 570 |
| 2016-10-20 | $11.64 | $11.76 | $11.60 | $11.76 | $10.23 | 2,809 |
| 2016-10-19 | $11.63 | $11.87 | $11.63 | $11.76 | $10.24 | 2,608 |
| 2016-10-18 | $11.56 | $11.56 | $11.44 | $11.52 | $10.03 | 10,968 |
| 2016-10-17 | $11.55 | $11.60 | $11.37 | $11.42 | $9.94 | 7,373 |
| 2016-10-14 | $11.67 | $11.67 | $11.45 | $11.53 | $10.04 | 8,050 |
| 2016-10-13 | $11.58 | $11.67 | $11.50 | $11.63 | $10.12 | 13,878 |
| 2016-10-12 | $11.69 | $11.71 | $11.62 | $11.65 | $10.14 | 7,820 |
| 2016-10-11 | $11.88 | $11.88 | $11.68 | $11.70 | $10.19 | 8,255 |
| 2016-10-10 | $11.82 | $12.05 | $11.82 | $11.95 | $10.40 | 22,632 |
| 2016-10-07 | $11.73 | $11.80 | $11.67 | $11.67 | $10.16 | 5,309 |
| 2016-10-06 | $11.75 | $11.79 | $11.66 | $11.74 | $10.22 | 10,359 |
| 2016-10-05 | $11.44 | $11.73 | $11.44 | $11.66 | $10.15 | 6,960 |
| 2016-10-04 | $11.46 | $11.51 | $11.23 | $11.28 | $9.82 | 9,869 |
| 2016-10-03 | $11.47 | $11.47 | $11.25 | $11.37 | $9.90 | 15,900 |
| 2016-09-30 | $11.31 | $11.50 | $11.30 | $11.48 | $9.99 | 15,687 |
| 2016-09-29 | $11.10 | $11.46 | $11.10 | $11.31 | $9.84 | 9,932 |
| 2016-09-28 | $10.48 | $10.96 | $10.41 | $10.96 | $9.54 | 56,202 |
| 2016-09-27 | $10.28 | $10.36 | $10.24 | $10.36 | $9.02 | 3,298 |
| 2016-09-26 | $10.50 | $10.65 | $10.50 | $10.51 | $9.15 | 4,156 |
| 2016-09-23 | $10.69 | $10.76 | $10.43 | $10.44 | $9.09 | 3,090 |
| 2016-09-22 | $10.68 | $10.78 | $10.64 | $10.73 | $9.34 | 6,711 |
| 2016-09-21 | $10.25 | $10.50 | $10.25 | $10.50 | $9.14 | 66,620 |
| 2016-09-20 | $10.14 | $10.27 | $10.14 | $10.18 | $8.86 | 8,214 |
| 2016-09-19 | $10.31 | $10.48 | $10.27 | $10.27 | $8.94 | 15,878 |
| 2016-09-16 | $10.18 | $10.31 | $10.18 | $10.29 | $8.96 | 5,433 |
| 2016-09-15 | $10.20 | $10.38 | $10.20 | $10.31 | $8.98 | 2,262 |
| 2016-09-14 | $10.20 | $10.28 | $10.20 | $10.21 | $8.89 | 8,221 |
| 2016-09-13 | $10.51 | $10.51 | $10.22 | $10.32 | $8.98 | 8,183 |
| 2016-09-12 | $10.52 | $10.74 | $10.45 | $10.71 | $9.32 | 12,680 |
| 2016-09-09 | $11.02 | $11.02 | $10.66 | $10.66 | $9.28 | 13,632 |
| 2016-09-08 | $10.95 | $11.24 | $10.95 | $11.19 | $9.74 | 15,164 |
| 2016-09-07 | $10.91 | $10.91 | $10.82 | $10.87 | $9.46 | 2,961 |
| 2016-09-06 | $10.70 | $10.91 | $10.70 | $10.87 | $9.46 | 10,448 |
| 2016-09-02 | $10.69 | $10.80 | $10.69 | $10.73 | $9.34 | 7,032 |
| 2016-09-01 | $10.61 | $10.61 | $10.48 | $10.56 | $9.20 | 9,966 |
| 2016-08-31 | $10.80 | $10.86 | $10.67 | $10.73 | $9.34 | 12,010 |
| 2016-08-30 | $10.90 | $10.90 | $10.89 | $10.89 | $9.48 | 1,792 |
| 2016-08-29 | $10.89 | $10.99 | $10.89 | $10.96 | $9.54 | 4,915 |
| 2016-08-26 | $11.05 | $11.19 | $10.86 | $10.86 | $9.46 | 5,739 |
| 2016-08-25 | $11.05 | $11.07 | $10.99 | $10.99 | $9.57 | 6,711 |
| 2016-08-24 | $11.24 | $11.31 | $11.04 | $11.04 | $9.61 | 8,429 |
| 2016-08-23 | $11.20 | $11.40 | $11.20 | $11.33 | $9.86 | 3,397 |
| 2016-08-22 | $11.33 | $11.33 | $11.18 | $11.21 | $9.76 | 9,794 |
| 2016-08-19 | $11.62 | $11.62 | $11.40 | $11.51 | $10.02 | 12,103 |
| 2016-08-18 | $11.30 | $11.73 | $11.30 | $11.65 | $10.14 | 5,128 |
| 2016-08-17 | $11.13 | $11.22 | $11.13 | $11.22 | $9.77 | 2,028 |
| 2016-08-16 | $11.40 | $11.42 | $11.30 | $11.33 | $9.86 | 3,867 |
| 2016-08-15 | $11.07 | $11.44 | $11.07 | $11.43 | $9.95 | 2,980 |
| 2016-08-12 | $11.38 | $11.38 | $11.03 | $11.06 | $9.63 | 4,736 |
| 2016-08-11 | $11.24 | $11.42 | $11.24 | $11.38 | $9.91 | 997 |
| 2016-08-10 | $11.52 | $11.54 | $11.15 | $11.15 | $9.70 | 9,548 |
| 2016-08-09 | $11.78 | $11.78 | $11.45 | $11.48 | $9.99 | 13,041 |
| 2016-08-08 | $11.39 | $11.77 | $11.39 | $11.73 | $10.21 | 23,532 |
| 2016-08-05 | $11.06 | $11.29 | $11.06 | $11.28 | $9.82 | 15,989 |
| 2016-08-04 | $10.92 | $11.12 | $10.92 | $11.03 | $9.60 | 7,329 |
| 2016-08-03 | $10.68 | $10.97 | $10.55 | $10.92 | $9.51 | 119,307 |
| 2016-08-02 | $10.87 | $10.87 | $10.50 | $10.65 | $9.27 | 10,166 |
| 2016-08-01 | $11.09 | $11.09 | $10.71 | $10.74 | $9.35 | 12,654 |
| 2016-07-29 | $11.00 | $11.23 | $10.94 | $11.23 | $9.78 | 7,794 |
| 2016-07-28 | $11.10 | $11.23 | $10.99 | $11.01 | $9.58 | 20,422 |
| 2016-07-27 | $11.44 | $11.66 | $11.12 | $11.19 | $9.74 | 6,291 |
| 2016-07-26 | $11.21 | $11.40 | $11.12 | $11.39 | $9.92 | 4,306 |
| 2016-07-25 | $11.45 | $11.50 | $11.23 | $11.25 | $9.79 | 17,077 |
| 2016-07-22 | $11.78 | $11.78 | $11.52 | $11.55 | $10.05 | 4,943 |
| 2016-07-21 | $11.90 | $12.05 | $11.73 | $11.77 | $10.25 | 2,058 |
| 2016-07-20 | $11.78 | $11.98 | $11.56 | $11.92 | $10.38 | 6,644 |
| 2016-07-19 | $12.06 | $12.06 | $11.85 | $11.87 | $10.33 | 6,866 |
| 2016-07-18 | $12.00 | $12.06 | $11.80 | $12.06 | $10.50 | 7,496 |
| 2016-07-15 | $12.17 | $12.25 | $12.04 | $12.07 | $10.51 | 152,287 |
| 2016-07-14 | $12.11 | $12.32 | $12.11 | $12.15 | $10.58 | 4,435 |
| 2016-07-13 | $12.46 | $12.52 | $12.03 | $12.08 | $10.52 | 6,384 |
| 2016-07-12 | $12.10 | $12.52 | $12.10 | $12.49 | $10.87 | 9,506 |
| 2016-07-11 | $11.98 | $12.15 | $11.82 | $11.84 | $10.31 | 9,840 |
| 2016-07-08 | $11.92 | $12.06 | $11.92 | $11.95 | $10.40 | 8,300 |
| 2016-07-07 | $11.81 | $12.23 | $11.67 | $11.70 | $10.19 | 10,909 |
| 2016-07-06 | $11.78 | $11.81 | $11.60 | $11.78 | $10.26 | 8,064 |
| 2016-07-05 | $12.31 | $12.32 | $11.66 | $11.86 | $10.32 | 24,738 |
| 2016-07-01 | $12.14 | $12.59 | $12.14 | $12.58 | $10.95 | 87,565 |
| 2016-06-30 | $12.03 | $12.17 | $11.91 | $12.17 | $10.59 | 3,839 |
| 2016-06-29 | $11.93 | $12.14 | $11.92 | $12.03 | $10.47 | 3,776 |
| 2016-06-28 | $11.66 | $11.79 | $11.65 | $11.73 | $10.21 | 11,541 |
| 2016-06-27 | $12.02 | $12.02 | $11.30 | $11.30 | $9.84 | 32,430 |
| 2016-06-24 | $12.13 | $12.41 | $12.05 | $12.15 | $10.58 | 18,025 |
| 2016-06-23 | $12.61 | $12.81 | $12.61 | $12.78 | $11.13 | 5,722 |
| 2016-06-22 | $12.58 | $12.67 | $12.45 | $12.45 | $10.84 | 9,850 |
| 2016-06-21 | $12.29 | $12.56 | $12.29 | $12.48 | $10.86 | 2,362 |
| 2016-06-20 | $12.61 | $12.78 | $12.40 | $12.40 | $10.79 | 13,482 |
| 2016-06-17 | $12.36 | $12.47 | $12.35 | $12.42 | $10.81 | 8,973 |
| 2016-06-16 | $12.09 | $12.09 | $11.69 | $11.94 | $10.37 | 9,318 |
| 2016-06-15 | $12.23 | $12.43 | $12.23 | $12.43 | $10.79 | 1,563 |
| 2016-06-14 | $12.36 | $12.40 | $12.09 | $12.25 | $10.64 | 4,153 |
| 2016-06-13 | $12.38 | $12.62 | $12.24 | $12.36 | $10.73 | 9,307 |
| 2016-06-10 | $12.82 | $12.82 | $12.52 | $12.52 | $10.87 | 5,923 |
| 2016-06-09 | $13.14 | $13.14 | $12.98 | $13.07 | $11.35 | 8,572 |
| 2016-06-08 | $13.35 | $13.55 | $13.13 | $13.29 | $11.54 | 12,272 |
| 2016-06-07 | $12.94 | $13.25 | $12.86 | $13.15 | $11.42 | 22,783 |
| 2016-06-06 | $12.28 | $12.77 | $12.25 | $12.77 | $11.09 | 27,333 |
| 2016-06-03 | $11.83 | $11.93 | $11.70 | $11.84 | $10.28 | 4,435 |
| 2016-06-02 | $11.75 | $11.79 | $11.64 | $11.79 | $10.24 | 3,426 |
| 2016-06-01 | $11.89 | $11.99 | $11.76 | $11.95 | $10.37 | 27,948 |
| 2016-05-31 | $12.10 | $12.24 | $12.04 | $12.08 | $10.49 | 9,285 |
| 2016-05-27 | $11.95 | $12.05 | $11.93 | $12.05 | $10.46 | 3,107 |
| 2016-05-26 | $12.11 | $12.11 | $11.96 | $11.96 | $10.39 | 5,320 |
| 2016-05-25 | $12.07 | $12.18 | $12.01 | $12.18 | $10.58 | 10,781 |
| 2016-05-24 | $11.57 | $11.68 | $11.53 | $11.68 | $10.14 | 10,218 |
| 2016-05-23 | $11.57 | $11.70 | $11.50 | $11.65 | $10.12 | 14,607 |
| 2016-05-20 | $11.50 | $11.75 | $11.50 | $11.70 | $10.16 | 43,032 |
| 2016-05-19 | $11.52 | $11.58 | $11.30 | $11.54 | $10.02 | 10,096 |
| 2016-05-18 | $12.09 | $12.10 | $11.64 | $11.71 | $10.17 | 14,805 |
| 2016-05-17 | $11.99 | $12.25 | $11.94 | $12.09 | $10.50 | 23,053 |
| 2016-05-16 | $12.01 | $12.09 | $11.92 | $11.92 | $10.35 | 7,672 |
| 2016-05-13 | $11.79 | $11.84 | $11.63 | $11.65 | $10.12 | 1,905 |
| 2016-05-12 | $11.99 | $12.01 | $11.83 | $11.93 | $10.36 | 4,352 |
| 2016-05-11 | $11.79 | $12.23 | $11.79 | $12.03 | $10.45 | 1,560 |
| 2016-05-10 | $11.78 | $12.03 | $11.78 | $11.98 | $10.40 | 11,209 |
| 2016-05-09 | $12.14 | $12.14 | $11.63 | $11.72 | $10.18 | 6,055 |
| 2016-05-06 | $12.01 | $12.34 | $12.01 | $12.22 | $10.61 | 25,610 |
| 2016-05-05 | $12.52 | $12.52 | $12.00 | $12.04 | $10.45 | 12,135 |
| 2016-05-04 | $12.62 | $12.67 | $12.18 | $12.25 | $10.64 | 7,120 |
| 2016-05-03 | $12.79 | $12.79 | $12.42 | $12.54 | $10.89 | 12,260 |
| 2016-05-02 | $13.21 | $13.21 | $12.88 | $13.00 | $11.29 | 6,740 |
| 2016-04-29 | $13.17 | $13.30 | $13.01 | $13.21 | $11.47 | 13,186 |
| 2016-04-28 | $12.97 | $13.28 | $12.80 | $12.96 | $11.25 | 12,666 |
| 2016-04-27 | $12.68 | $13.06 | $12.68 | $13.00 | $11.29 | 11,553 |
| 2016-04-26 | $12.37 | $12.58 | $12.37 | $12.58 | $10.92 | 6,830 |
| 2016-04-25 | $12.82 | $12.82 | $12.39 | $12.48 | $10.84 | 44,022 |
| 2016-04-22 | $12.59 | $13.06 | $12.59 | $12.84 | $11.15 | 18,618 |
| 2016-04-21 | $12.67 | $12.71 | $12.51 | $12.57 | $10.92 | 19,725 |
| 2016-04-20 | $12.50 | $12.78 | $12.49 | $12.63 | $10.97 | 21,265 |
| 2016-04-19 | $12.37 | $12.62 | $12.37 | $12.56 | $10.91 | 21,929 |
| 2016-04-18 | $11.52 | $12.12 | $11.52 | $12.10 | $10.51 | 15,097 |
| 2016-04-15 | $11.81 | $11.91 | $11.67 | $11.86 | $10.30 | 4,618 |
| 2016-04-14 | $12.22 | $12.22 | $11.82 | $11.97 | $10.39 | 16,267 |
| 2016-04-13 | $11.96 | $12.26 | $11.93 | $12.17 | $10.56 | 13,132 |
| 2016-04-12 | $11.44 | $11.99 | $11.44 | $11.93 | $10.36 | 17,483 |
| 2016-04-11 | $11.40 | $11.56 | $11.40 | $11.42 | $9.92 | 6,326 |
| 2016-04-08 | $11.26 | $11.48 | $11.26 | $11.33 | $9.84 | 12,163 |
| 2016-04-07 | $11.19 | $11.21 | $10.87 | $10.95 | $9.51 | 18,993 |
| 2016-04-06 | $11.00 | $11.37 | $10.98 | $11.25 | $9.77 | 5,353 |
| 2016-04-05 | $11.00 | $11.16 | $10.95 | $11.05 | $9.60 | 11,605 |
| 2016-04-04 | $11.24 | $11.34 | $11.06 | $11.09 | $9.63 | 6,098 |
| 2016-04-01 | $11.60 | $11.60 | $11.25 | $11.28 | $9.80 | 6,931 |
| 2016-03-31 | $11.65 | $11.71 | $11.60 | $11.66 | $10.12 | 21,501 |
| 2016-03-30 | $11.57 | $11.75 | $11.41 | $11.41 | $9.91 | 4,317 |
| 2016-03-29 | $11.27 | $11.47 | $11.00 | $11.47 | $9.96 | 14,616 |
| 2016-03-28 | $11.49 | $11.59 | $11.40 | $11.51 | $9.99 | 6,826 |
| 2016-03-24 | $11.34 | $11.53 | $11.34 | $11.53 | $10.01 | 5,375 |
| 2016-03-23 | $11.75 | $11.75 | $11.39 | $11.42 | $9.92 | 7,096 |
| 2016-03-22 | $11.80 | $11.94 | $11.80 | $11.85 | $10.29 | 8,230 |
| 2016-03-21 | $11.91 | $12.04 | $11.88 | $12.04 | $10.45 | 6,355 |
| 2016-03-18 | $12.48 | $12.48 | $11.88 | $12.00 | $10.42 | 53,356 |
| 2016-03-17 | $12.08 | $12.33 | $12.08 | $12.28 | $10.66 | 14,535 |
| 2016-03-16 | $11.90 | $11.92 | $11.80 | $11.91 | $10.34 | 3,873 |
| 2016-03-15 | $11.49 | $11.68 | $11.40 | $11.68 | $10.14 | 11,045 |
| 2016-03-14 | $11.76 | $11.95 | $11.74 | $11.87 | $10.31 | 4,674 |
| 2016-03-11 | $11.86 | $12.17 | $11.80 | $12.09 | $10.50 | 12,567 |
| 2016-03-10 | $11.39 | $11.59 | $11.29 | $11.54 | $10.02 | 6,515 |
| 2016-03-09 | $11.72 | $11.85 | $11.34 | $11.58 | $10.06 | 16,224 |
| 2016-03-08 | $12.40 | $12.40 | $11.58 | $11.60 | $10.07 | 26,520 |
| 2016-03-07 | $12.11 | $12.63 | $12.10 | $12.51 | $10.86 | 20,786 |
| 2016-03-04 | $11.61 | $12.69 | $11.61 | $12.23 | $10.62 | 59,253 |
| 2016-03-03 | $10.90 | $11.48 | $10.90 | $11.48 | $9.97 | 27,436 |
| 2016-03-02 | $10.43 | $10.91 | $10.40 | $10.91 | $9.47 | 15,817 |
| 2016-03-01 | $10.49 | $10.65 | $10.38 | $10.54 | $9.15 | 17,187 |
| 2016-02-29 | $10.35 | $10.57 | $10.31 | $10.41 | $9.04 | 62,203 |
| 2016-02-26 | $10.11 | $10.48 | $10.10 | $10.31 | $8.95 | 42,605 |
| 2016-02-25 | $10.00 | $10.00 | $9.68 | $9.90 | $8.60 | 11,714 |
| 2016-02-24 | $9.69 | $9.97 | $9.61 | $9.95 | $8.64 | 6,315 |
| 2016-02-23 | $10.19 | $10.19 | $9.95 | $9.97 | $8.66 | 14,675 |
| 2016-02-22 | $10.20 | $10.37 | $10.17 | $10.33 | $8.97 | 5,226 |
| 2016-02-19 | $9.94 | $9.94 | $9.75 | $9.93 | $8.62 | 17,116 |
| 2016-02-18 | $10.26 | $10.26 | $9.90 | $10.03 | $8.71 | 31,436 |
| 2016-02-17 | $9.83 | $10.25 | $9.83 | $10.13 | $8.80 | 23,639 |
| 2016-02-16 | $9.69 | $9.69 | $9.50 | $9.66 | $8.39 | 16,881 |
| 2016-02-12 | $9.35 | $9.62 | $9.34 | $9.50 | $8.25 | 13,560 |
| 2016-02-11 | $9.15 | $9.23 | $9.00 | $9.20 | $7.99 | 10,876 |
| 2016-02-10 | $9.41 | $9.53 | $9.28 | $9.28 | $8.06 | 3,271 |
| 2016-02-09 | $9.79 | $9.84 | $9.34 | $9.48 | $8.23 | 18,526 |
| 2016-02-08 | $9.91 | $9.95 | $9.69 | $9.95 | $8.64 | 22,439 |
| 2016-02-05 | $10.37 | $10.42 | $10.15 | $10.15 | $8.81 | 49,271 |
| 2016-02-04 | $10.04 | $10.55 | $10.04 | $10.31 | $8.95 | 9,262 |
| 2016-02-03 | $9.54 | $9.92 | $9.39 | $9.92 | $8.61 | 7,013 |
| 2016-02-02 | $9.86 | $9.86 | $9.60 | $9.62 | $8.35 | 11,193 |
| 2016-02-01 | $10.22 | $10.22 | $9.97 | $10.12 | $8.79 | 11,791 |
| 2016-01-29 | $10.08 | $10.40 | $10.04 | $10.40 | $9.03 | 23,379 |
| 2016-01-28 | $10.09 | $10.09 | $9.84 | $9.99 | $8.67 | 21,502 |
| 2016-01-27 | $9.51 | $9.84 | $9.45 | $9.66 | $8.39 | 10,923 |
| 2016-01-26 | $9.46 | $9.58 | $9.29 | $9.55 | $8.29 | 12,329 |
| 2016-01-25 | $9.59 | $9.64 | $9.23 | $9.23 | $8.01 | 16,955 |
| 2016-01-22 | $9.85 | $10.02 | $9.59 | $9.78 | $8.49 | 20,530 |
| 2016-01-21 | $9.10 | $9.67 | $9.03 | $9.54 | $8.28 | 12,705 |
| 2016-01-20 | $9.26 | $9.26 | $8.72 | $9.15 | $7.95 | 58,073 |
| 2016-01-19 | $9.74 | $9.79 | $9.33 | $9.42 | $8.18 | 17,615 |
| 2016-01-15 | $9.40 | $9.70 | $9.40 | $9.70 | $8.42 | 21,391 |
| 2016-01-14 | $9.79 | $10.08 | $9.55 | $10.08 | $8.76 | 6,950 |
| 2016-01-13 | $10.20 | $10.29 | $9.69 | $9.69 | $8.41 | 15,381 |
| 2016-01-12 | $10.36 | $10.36 | $9.74 | $10.06 | $8.73 | 24,848 |
| 2016-01-11 | $10.50 | $10.50 | $10.08 | $10.09 | $8.76 | 5,395 |
| 2016-01-08 | $10.77 | $10.77 | $10.39 | $10.46 | $9.08 | 21,183 |
| 2016-01-07 | $10.73 | $10.96 | $10.65 | $10.66 | $9.26 | 18,753 |
| 2016-01-06 | $11.29 | $11.30 | $11.04 | $11.04 | $9.59 | 18,839 |
| 2016-01-05 | $11.86 | $11.88 | $11.49 | $11.57 | $10.05 | 7,329 |
| 2016-01-04 | $11.76 | $11.98 | $11.64 | $11.90 | $10.33 | 9,318 |
| 2015-12-31 | $11.70 | $11.88 | $11.64 | $11.83 | $10.27 | 57,080 |
| 2015-12-30 | $11.72 | $11.90 | $11.68 | $11.71 | $10.17 | 61,407 |
| 2015-12-29 | $12.07 | $12.07 | $11.79 | $11.89 | $10.32 | 35,706 |
| 2015-12-28 | $12.04 | $12.04 | $11.77 | $11.79 | $10.24 | 45,967 |
| 2015-12-24 | $12.31 | $12.36 | $12.21 | $12.21 | $10.60 | 3,479 |
| 2015-12-23 | $12.01 | $12.31 | $12.01 | $12.31 | $10.69 | 21,800 |
| 2015-12-22 | $11.50 | $11.88 | $11.40 | $11.79 | $10.24 | 61,942 |
| 2015-12-21 | $11.35 | $11.60 | $11.35 | $11.43 | $9.93 | 41,247 |
| 2015-12-18 | $11.83 | $11.83 | $11.48 | $11.48 | $9.97 | 34,751 |
| 2015-12-17 | $12.39 | $12.39 | $11.91 | $11.91 | $10.27 | 30,449 |
| 2015-12-16 | $12.46 | $12.52 | $12.29 | $12.42 | $10.71 | 9,965 |
| 2015-12-15 | $12.25 | $12.54 | $12.25 | $12.51 | $10.79 | 15,405 |
| 2015-12-14 | $12.00 | $12.17 | $11.86 | $12.09 | $10.43 | 15,060 |
| 2015-12-11 | $12.40 | $12.40 | $12.08 | $12.08 | $10.42 | 22,618 |
| 2015-12-10 | $12.48 | $12.70 | $12.48 | $12.60 | $10.87 | 308,568 |
| 2015-12-09 | $12.45 | $12.70 | $12.34 | $12.52 | $10.80 | 8,289 |
| 2015-12-08 | $12.26 | $12.51 | $12.26 | $12.35 | $10.65 | 9,998 |
| 2015-12-07 | $12.74 | $12.74 | $12.30 | $12.48 | $10.77 | 25,453 |
| 2015-12-04 | $13.26 | $13.26 | $12.89 | $13.02 | $11.23 | 9,726 |
| 2015-12-03 | $13.56 | $13.56 | $13.30 | $13.37 | $11.53 | 9,355 |
| 2015-12-02 | $13.72 | $13.83 | $13.39 | $13.41 | $11.57 | 8,614 |
| 2015-12-01 | $13.86 | $13.89 | $13.76 | $13.86 | $11.96 | 4,507 |
| 2015-11-30 | $13.68 | $13.89 | $13.68 | $13.77 | $11.88 | 12,547 |
| 2015-11-27 | $13.72 | $13.72 | $13.60 | $13.62 | $11.75 | 3,733 |
| 2015-11-25 | $13.70 | $14.02 | $13.65 | $13.83 | $11.93 | 6,455 |
| 2015-11-24 | $13.50 | $13.91 | $13.50 | $13.90 | $11.99 | 11,430 |
| 2015-11-23 | $13.26 | $13.43 | $13.11 | $13.40 | $11.56 | 13,343 |
| 2015-11-20 | $13.40 | $13.50 | $13.20 | $13.26 | $11.44 | 4,695 |
| 2015-11-19 | $13.73 | $13.74 | $13.39 | $13.42 | $11.58 | 12,222 |
| 2015-11-18 | $13.68 | $13.81 | $13.60 | $13.80 | $11.91 | 9,418 |
| 2015-11-17 | $13.57 | $13.67 | $13.42 | $13.42 | $11.58 | 2,976 |
| 2015-11-16 | $13.37 | $13.73 | $13.37 | $13.73 | $11.84 | 7,139 |
| 2015-11-13 | $13.30 | $13.40 | $13.17 | $13.40 | $11.56 | 7,283 |
| 2015-11-12 | $13.27 | $13.69 | $13.27 | $13.36 | $11.53 | 7,640 |
| 2015-11-11 | $13.68 | $13.73 | $13.56 | $13.60 | $11.73 | 6,379 |
| 2015-11-10 | $14.03 | $14.08 | $14.03 | $14.05 | $12.12 | 3,312 |
| 2015-11-09 | $14.14 | $14.20 | $13.82 | $14.01 | $12.09 | 11,879 |
| 2015-11-06 | $14.03 | $14.20 | $13.85 | $14.13 | $12.19 | 11,081 |
| 2015-11-05 | $14.29 | $14.29 | $13.99 | $14.02 | $12.10 | 9,884 |
| 2015-11-04 | $14.49 | $14.59 | $14.28 | $14.36 | $12.39 | 5,327 |
| 2015-11-03 | $14.25 | $14.72 | $14.25 | $14.65 | $12.64 | 10,490 |
| 2015-11-02 | $13.65 | $14.16 | $13.65 | $14.15 | $12.21 | 10,773 |
| 2015-10-30 | $13.41 | $13.60 | $13.35 | $13.60 | $11.73 | 4,971 |
| 2015-10-29 | $13.64 | $13.84 | $13.46 | $13.46 | $11.61 | 4,956 |
| 2015-10-28 | $13.34 | $13.87 | $13.34 | $13.69 | $11.81 | 7,002 |
| 2015-10-27 | $13.27 | $13.44 | $13.19 | $13.21 | $11.40 | 7,429 |
| 2015-10-26 | $14.05 | $14.05 | $13.56 | $13.61 | $11.74 | 12,873 |
| 2015-10-23 | $13.98 | $14.21 | $13.88 | $14.06 | $12.13 | 15,552 |
| 2015-10-22 | $13.95 | $14.28 | $13.95 | $14.09 | $12.16 | 10,843 |
| 2015-10-21 | $13.84 | $13.99 | $13.78 | $13.78 | $11.89 | 11,788 |
| 2015-10-20 | $13.74 | $14.06 | $13.70 | $14.01 | $12.09 | 47,416 |
| 2015-10-19 | $13.89 | $13.96 | $13.69 | $13.75 | $11.86 | 5,190 |
| 2015-10-16 | $14.30 | $14.37 | $13.85 | $14.04 | $12.11 | 6,539 |
| 2015-10-15 | $14.03 | $14.34 | $13.93 | $14.34 | $12.37 | 2,674 |
| 2015-10-14 | $13.96 | $14.17 | $13.91 | $14.12 | $12.18 | 7,969 |
| 2015-10-13 | $14.01 | $14.22 | $13.90 | $13.96 | $12.04 | 14,809 |
| 2015-10-12 | $14.33 | $14.33 | $13.98 | $14.11 | $12.17 | 16,380 |
| 2015-10-09 | $14.66 | $14.75 | $14.55 | $14.58 | $12.58 | 12,597 |
| 2015-10-08 | $14.21 | $14.63 | $14.00 | $14.56 | $12.56 | 9,209 |
| 2015-10-07 | $14.44 | $14.70 | $13.99 | $14.29 | $12.33 | 21,568 |
| 2015-10-06 | $13.74 | $14.16 | $13.68 | $14.15 | $12.21 | 77,337 |
| 2015-10-05 | $13.04 | $13.50 | $13.00 | $13.46 | $11.61 | 12,953 |
| 2015-10-02 | $11.95 | $12.79 | $11.94 | $12.78 | $11.03 | 9,965 |
| 2015-10-01 | $12.46 | $12.62 | $12.08 | $12.12 | $10.46 | 15,395 |
| 2015-09-30 | $12.32 | $12.32 | $12.05 | $12.24 | $10.56 | 8,863 |
| 2015-09-29 | $12.27 | $12.48 | $12.12 | $12.22 | $10.54 | 77,383 |
| 2015-09-28 | $12.44 | $12.44 | $12.12 | $12.16 | $10.49 | 10,059 |
| 2015-09-25 | $12.93 | $12.93 | $12.60 | $12.63 | $10.90 | 38,601 |
| 2015-09-24 | $12.74 | $12.98 | $12.67 | $12.79 | $11.03 | 9,296 |
| 2015-09-23 | $13.13 | $13.25 | $12.84 | $12.85 | $11.08 | 22,222 |
| 2015-09-22 | $12.96 | $13.29 | $12.87 | $13.11 | $11.31 | 20,546 |
| 2015-09-21 | $13.33 | $13.37 | $13.10 | $13.13 | $11.33 | 18,028 |
| 2015-09-18 | $13.65 | $13.70 | $13.22 | $13.26 | $11.44 | 15,528 |
| 2015-09-17 | $13.90 | $14.32 | $13.90 | $14.01 | $12.03 | 20,684 |
| 2015-09-16 | $13.86 | $14.09 | $13.82 | $14.03 | $12.05 | 38,600 |
| 2015-09-15 | $13.38 | $13.44 | $13.34 | $13.42 | $11.53 | 22,802 |
| 2015-09-14 | $13.09 | $13.13 | $12.91 | $13.10 | $11.25 | 40,267 |
| 2015-09-11 | $13.21 | $13.23 | $12.90 | $13.13 | $11.28 | 10,341 |
| 2015-09-10 | $13.35 | $13.47 | $13.18 | $13.43 | $11.54 | 4,344 |
| 2015-09-09 | $14.00 | $14.00 | $13.28 | $13.39 | $11.50 | 5,537 |
| 2015-09-08 | $13.58 | $13.74 | $13.46 | $13.73 | $11.79 | 7,324 |
| 2015-09-04 | $13.60 | $13.60 | $13.46 | $13.54 | $11.63 | 13,569 |
| 2015-09-03 | $13.90 | $14.09 | $13.76 | $13.76 | $11.81 | 4,735 |
| 2015-09-02 | $13.87 | $13.87 | $13.27 | $13.64 | $11.72 | 20,747 |
| 2015-09-01 | $13.88 | $13.96 | $13.54 | $13.76 | $11.82 | 34,309 |
Invesco Dynamic Oil & Gas Services ETF (PXJ) News Headlines
Recent Invesco Dynamic Oil & Gas Services ETF (PXJ) News
Similar Companies to Invesco Dynamic Oil & Gas Services ETF (PXJ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |