Credit Suisse Silver Shares Cov Call ETN (SLVO) Exchange: NASDAQ
Data as of Aug. 20, 2025
$83.77 ($-1.38) -1.63%
Credit Suisse Silver Shares Cov Call ETN - Daily Information
Click for more stock information on Credit Suisse Silver Shares Cov Call ETN.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $85.16 |
| Previous Close | $83.77 |
| High | $85.16 |
| Low | $83.77 |
| Adjusted Open | $85.16 |
| Previous Adjusted Close | $83.77 |
| Adjusted High | $85.16 |
| Adjusted Low | $83.77 |
About Credit Suisse Silver Shares Cov Call ETN (SLVO)
No Description Available
Invest in Credit Suisse Silver Shares Cov Call ETN (SLVO)
Historical Stock Data for Credit Suisse Silver Shares Cov Call ETN (SLVO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | $85.16 | $85.16 | $83.77 | $83.77 | $83.77 | 163,392 |
| 2025-08-08 | $84.76 | $85.29 | $84.40 | $85.15 | $85.15 | 35,510 |
| 2025-08-07 | $84.66 | $85.00 | $84.13 | $84.65 | $84.65 | 14,657 |
| 2025-08-06 | $83.88 | $84.25 | $83.75 | $84.07 | $84.07 | 21,318 |
| 2025-08-05 | $83.00 | $83.75 | $82.83 | $83.62 | $83.62 | 15,696 |
| 2025-08-04 | $81.97 | $83.00 | $81.97 | $82.83 | $82.83 | 6,189 |
| 2025-08-01 | $81.39 | $82.24 | $81.39 | $81.97 | $81.97 | 7,780 |
| 2025-07-31 | $82.00 | $82.00 | $80.84 | $81.32 | $81.32 | 26,980 |
| 2025-07-30 | $83.80 | $83.80 | $81.77 | $81.92 | $81.92 | 14,023 |
| 2025-07-29 | $83.81 | $84.09 | $83.52 | $83.79 | $83.79 | 6,478 |
| 2025-07-28 | $84.13 | $84.25 | $83.44 | $83.79 | $83.79 | 13,455 |
| 2025-07-25 | $84.68 | $84.83 | $83.44 | $83.82 | $83.82 | 18,459 |
| 2025-07-24 | $84.26 | $84.75 | $84.26 | $84.61 | $84.61 | 11,146 |
| 2025-07-23 | $84.82 | $84.94 | $84.54 | $84.76 | $84.76 | 13,440 |
| 2025-07-22 | $85.24 | $85.24 | $84.25 | $84.65 | $84.65 | 17,673 |
| 2025-07-21 | $84.35 | $85.56 | $84.35 | $85.41 | $84.35 | 32,332 |
| 2025-07-18 | $84.26 | $84.54 | $84.05 | $84.28 | $83.24 | 15,976 |
| 2025-07-17 | $83.69 | $84.39 | $83.38 | $84.18 | $83.14 | 20,769 |
| 2025-07-16 | $83.50 | $83.91 | $83.34 | $83.69 | $82.66 | 9,304 |
| 2025-07-15 | $84.25 | $84.69 | $83.31 | $83.51 | $82.48 | 10,871 |
| 2025-07-14 | $84.25 | $84.68 | $84.10 | $84.10 | $83.06 | 20,657 |
| 2025-07-11 | $82.50 | $84.25 | $82.28 | $84.25 | $83.21 | 44,629 |
| 2025-07-10 | $81.24 | $82.46 | $81.15 | $81.84 | $80.83 | 14,580 |
| 2025-07-09 | $81.26 | $81.37 | $80.70 | $81.14 | $80.14 | 17,466 |
| 2025-07-08 | $81.95 | $81.95 | $80.80 | $81.49 | $80.48 | 14,706 |
| 2025-07-07 | $81.25 | $81.70 | $80.88 | $81.70 | $80.69 | 21,049 |
| 2025-07-03 | $81.11 | $81.80 | $81.11 | $81.79 | $80.78 | 18,093 |
| 2025-07-02 | $80.96 | $81.05 | $80.14 | $81.05 | $80.05 | 21,296 |
| 2025-07-01 | $80.27 | $80.98 | $79.97 | $79.97 | $78.98 | 11,885 |
| 2025-06-30 | $79.90 | $80.08 | $79.52 | $80.08 | $79.09 | 18,935 |
| 2025-06-27 | $80.72 | $80.72 | $79.45 | $79.79 | $79.79 | 11,368 |
| 2025-06-26 | $80.28 | $81.04 | $80.28 | $80.86 | $80.86 | 20,556 |
| 2025-06-25 | $79.42 | $80.28 | $79.42 | $80.15 | $80.15 | 8,546 |
| 2025-06-24 | $80.24 | $80.24 | $78.58 | $79.60 | $79.60 | 20,725 |
| 2025-06-23 | $79.60 | $80.46 | $79.60 | $80.10 | $80.10 | 15,100 |
| 2025-06-20 | $80.58 | $80.58 | $79.35 | $79.92 | $79.92 | 23,546 |
| 2025-06-18 | $82.89 | $82.95 | $81.22 | $82.08 | $80.74 | 28,273 |
| 2025-06-17 | $81.49 | $82.90 | $81.05 | $82.61 | $81.25 | 35,069 |
| 2025-06-16 | $80.88 | $81.40 | $80.88 | $81.20 | $79.87 | 29,762 |
| 2025-06-13 | $80.96 | $81.20 | $80.85 | $81.03 | $79.70 | 34,777 |
| 2025-06-12 | $81.00 | $81.17 | $80.89 | $81.13 | $79.80 | 26,855 |
| 2025-06-11 | $80.75 | $81.20 | $80.74 | $80.91 | $79.58 | 71,745 |
| 2025-06-10 | $80.46 | $81.32 | $80.36 | $81.10 | $79.77 | 134,880 |
| 2025-06-09 | $80.50 | $81.45 | $80.50 | $81.10 | $79.77 | 168,662 |
| 2025-06-06 | $80.26 | $80.83 | $80.26 | $80.63 | $79.30 | 90,908 |
| 2025-06-05 | $80.45 | $80.80 | $80.00 | $80.25 | $78.94 | 152,934 |
| 2025-06-04 | $79.37 | $79.73 | $79.30 | $79.50 | $78.20 | 11,726 |
| 2025-06-03 | $79.26 | $79.91 | $78.89 | $79.60 | $78.30 | 32,685 |
| 2025-06-02 | $78.00 | $79.61 | $78.00 | $79.25 | $77.95 | 37,505 |
| 2025-05-30 | $77.80 | $77.80 | $76.98 | $77.20 | $75.94 | 9,632 |
| 2025-05-29 | $77.50 | $77.85 | $77.19 | $77.80 | $76.53 | 14,043 |
| 2025-05-28 | $77.64 | $77.73 | $77.12 | $77.12 | $75.86 | 20,101 |
| 2025-05-27 | $77.14 | $77.60 | $76.81 | $77.50 | $76.23 | 18,769 |
| 2025-05-23 | $76.99 | $77.94 | $76.95 | $77.73 | $76.46 | 15,472 |
| 2025-05-22 | $77.11 | $77.11 | $76.42 | $76.94 | $75.68 | 15,709 |
| 2025-05-21 | $77.25 | $77.92 | $76.89 | $77.59 | $76.32 | 51,349 |
| 2025-05-20 | $79.00 | $79.45 | $78.19 | $78.89 | $75.50 | 48,352 |
| 2025-05-19 | $77.72 | $78.15 | $77.70 | $77.95 | $74.60 | 43,716 |
| 2025-05-16 | $78.20 | $78.20 | $77.09 | $77.69 | $74.35 | 23,336 |
| 2025-05-15 | $77.06 | $78.32 | $77.06 | $78.20 | $74.84 | 19,892 |
| 2025-05-14 | $77.99 | $78.00 | $77.27 | $77.67 | $74.33 | 30,822 |
| 2025-05-13 | $78.67 | $78.97 | $78.00 | $78.80 | $75.41 | 12,652 |
| 2025-05-12 | $78.50 | $78.50 | $77.70 | $78.21 | $74.85 | 25,544 |
| 2025-05-09 | $78.37 | $78.39 | $78.03 | $78.39 | $75.02 | 17,163 |
| 2025-05-08 | $77.92 | $78.22 | $77.52 | $77.88 | $74.53 | 27,334 |
| 2025-05-07 | $78.37 | $78.37 | $77.57 | $77.92 | $74.57 | 31,163 |
| 2025-05-06 | $78.36 | $78.37 | $78.05 | $78.34 | $74.97 | 18,193 |
| 2025-05-05 | $77.46 | $77.90 | $77.34 | $77.89 | $74.54 | 14,800 |
| 2025-05-02 | $77.47 | $77.47 | $77.04 | $77.27 | $73.95 | 12,019 |
| 2025-05-01 | $77.35 | $77.70 | $77.00 | $77.47 | $74.14 | 29,880 |
| 2025-04-30 | $77.88 | $77.88 | $77.23 | $77.59 | $74.26 | 13,813 |
| 2025-04-29 | $78.10 | $78.10 | $77.60 | $77.74 | $74.39 | 13,333 |
| 2025-04-28 | $77.83 | $78.07 | $77.40 | $77.90 | $74.55 | 18,803 |
| 2025-04-25 | $78.70 | $78.70 | $77.01 | $77.50 | $74.17 | 9,037 |
| 2025-04-24 | $77.62 | $77.80 | $77.26 | $77.80 | $74.46 | 20,318 |
| 2025-04-23 | $76.51 | $78.31 | $76.51 | $77.63 | $74.29 | 17,080 |
| 2025-04-22 | $77.93 | $77.93 | $76.41 | $76.67 | $73.38 | 32,379 |
| 2025-04-21 | $80.00 | $80.07 | $78.86 | $79.25 | $73.84 | 101,656 |
| 2025-04-17 | $79.38 | $79.38 | $78.48 | $78.99 | $73.60 | 55,432 |
| 2025-04-16 | $79.00 | $79.18 | $78.55 | $78.81 | $73.43 | 25,552 |
| 2025-04-15 | $78.81 | $78.81 | $78.15 | $78.55 | $73.19 | 46,214 |
| 2025-04-14 | $78.04 | $78.47 | $77.20 | $78.10 | $72.77 | 55,630 |
| 2025-04-11 | $77.00 | $77.98 | $77.00 | $77.76 | $72.45 | 43,396 |
| 2025-04-10 | $76.79 | $76.79 | $75.40 | $76.67 | $71.43 | 20,539 |
| 2025-04-09 | $74.81 | $76.48 | $74.81 | $76.26 | $71.05 | 49,380 |
| 2025-04-08 | $76.66 | $76.66 | $73.24 | $73.96 | $68.91 | 38,541 |
| 2025-04-07 | $73.29 | $75.09 | $73.29 | $73.70 | $68.67 | 35,457 |
| 2025-04-04 | $76.01 | $76.85 | $72.60 | $73.35 | $73.35 | 103,354 |
| 2025-04-03 | $81.38 | $81.38 | $78.06 | $78.20 | $78.20 | 41,294 |
| 2025-04-02 | $81.60 | $82.37 | $81.60 | $82.11 | $82.11 | 8,720 |
| 2025-04-01 | $82.11 | $82.26 | $81.64 | $82.00 | $82.00 | 9,881 |
| 2025-03-31 | $82.01 | $82.45 | $81.55 | $82.30 | $82.30 | 21,170 |
| 2025-03-28 | $82.57 | $82.71 | $82.15 | $82.42 | $82.42 | 17,861 |
| 2025-03-27 | $81.80 | $82.67 | $81.80 | $82.57 | $82.57 | 14,857 |
| 2025-03-26 | $82.00 | $82.00 | $81.34 | $81.69 | $81.69 | 16,785 |
| 2025-03-25 | $81.01 | $81.80 | $80.97 | $81.63 | $81.63 | 30,128 |
| 2025-03-24 | $80.87 | $81.00 | $80.47 | $80.64 | $80.64 | 22,283 |
| 2025-03-21 | $81.88 | $81.88 | $79.85 | $80.66 | $80.66 | 18,936 |
| 2025-03-20 | $81.67 | $81.67 | $80.87 | $81.20 | $81.20 | 21,621 |
| 2025-03-19 | $82.96 | $83.09 | $82.41 | $82.89 | $81.59 | 65,376 |
| 2025-03-18 | $83.45 | $83.45 | $82.82 | $83.08 | $81.78 | 67,139 |
| 2025-03-17 | $82.85 | $82.99 | $82.50 | $82.95 | $81.65 | 88,286 |
| 2025-03-14 | $82.93 | $82.93 | $82.10 | $82.61 | $81.31 | 44,327 |
| 2025-03-13 | $82.00 | $82.72 | $81.58 | $82.59 | $81.29 | 92,407 |
| 2025-03-12 | $81.50 | $81.96 | $81.16 | $81.78 | $80.50 | 140,313 |
| 2025-03-11 | $80.45 | $81.22 | $80.43 | $81.18 | $79.91 | 26,065 |
| 2025-03-10 | $80.20 | $80.38 | $79.15 | $79.53 | $78.28 | 101,879 |
| 2025-03-07 | $80.32 | $80.32 | $79.22 | $80.16 | $80.16 | 7,074 |
| 2025-03-06 | $79.97 | $80.56 | $79.97 | $80.32 | $80.32 | 8,452 |
| 2025-03-05 | $78.53 | $80.55 | $78.53 | $80.25 | $80.25 | 11,929 |
| 2025-03-04 | $78.01 | $79.19 | $77.86 | $78.50 | $78.50 | 9,495 |
| 2025-03-03 | $77.93 | $78.85 | $77.93 | $77.95 | $77.95 | 15,817 |
| 2025-02-28 | $77.64 | $77.64 | $76.04 | $77.16 | $77.16 | 9,288 |
| 2025-02-27 | $78.27 | $78.27 | $77.01 | $77.15 | $77.15 | 9,183 |
| 2025-02-26 | $78.29 | $78.76 | $78.29 | $78.61 | $78.61 | 9,691 |
| 2025-02-25 | $79.25 | $79.25 | $77.48 | $78.34 | $78.34 | 7,814 |
| 2025-02-24 | $79.45 | $79.53 | $78.75 | $79.28 | $79.28 | 7,967 |
| 2025-02-21 | $80.21 | $80.60 | $79.45 | $79.63 | $79.63 | 9,060 |
| 2025-02-20 | $81.15 | $81.52 | $81.00 | $81.44 | $80.37 | 12,889 |
| 2025-02-19 | $80.96 | $80.97 | $80.17 | $80.77 | $79.71 | 14,316 |
| 2025-02-18 | $79.75 | $81.00 | $78.56 | $80.87 | $79.81 | 13,358 |
| 2025-02-14 | $79.63 | $80.79 | $79.59 | $79.59 | $78.54 | 13,378 |
| 2025-02-13 | $79.75 | $79.94 | $79.56 | $79.92 | $78.87 | 19,464 |
| 2025-02-12 | $79.21 | $79.86 | $79.21 | $79.58 | $78.53 | 5,726 |
| 2025-02-11 | $79.38 | $79.49 | $79.07 | $79.34 | $78.30 | 9,132 |
| 2025-02-10 | $79.10 | $79.78 | $79.10 | $79.45 | $78.41 | 8,040 |
| 2025-02-07 | $79.52 | $79.83 | $79.02 | $79.02 | $77.98 | 8,450 |
| 2025-02-06 | $78.75 | $79.57 | $78.75 | $79.39 | $78.35 | 27,117 |
| 2025-02-05 | $79.08 | $79.57 | $79.08 | $79.27 | $78.23 | 9,493 |
| 2025-02-04 | $78.14 | $79.55 | $78.14 | $79.10 | $78.06 | 14,532 |
| 2025-02-03 | $78.00 | $78.50 | $77.24 | $78.18 | $77.15 | 7,326 |
| 2025-01-31 | $78.49 | $78.49 | $77.66 | $78.00 | $76.98 | 10,641 |
| 2025-01-30 | $76.14 | $78.40 | $76.14 | $78.05 | $77.02 | 13,011 |
| 2025-01-29 | $76.06 | $77.26 | $76.06 | $76.92 | $75.91 | 18,045 |
| 2025-01-28 | $75.73 | $76.67 | $75.53 | $76.22 | $75.22 | 13,765 |
| 2025-01-27 | $76.80 | $76.80 | $75.01 | $75.90 | $74.90 | 12,490 |
| 2025-01-24 | $77.18 | $77.18 | $76.61 | $76.90 | $75.89 | 5,818 |
| 2025-01-23 | $76.89 | $76.89 | $75.64 | $76.50 | $75.49 | 12,397 |
| 2025-01-22 | $77.00 | $77.19 | $76.41 | $76.90 | $75.89 | 14,344 |
| 2025-01-21 | $77.19 | $77.53 | $76.67 | $77.49 | $75.75 | 15,023 |
| 2025-01-17 | $77.44 | $77.44 | $76.24 | $76.53 | $74.81 | 13,049 |
| 2025-01-16 | $77.50 | $77.50 | $77.10 | $77.23 | $75.49 | 7,328 |
| 2025-01-15 | $76.21 | $77.02 | $76.07 | $76.97 | $75.24 | 17,185 |
| 2025-01-14 | $75.46 | $76.10 | $75.06 | $76.10 | $74.39 | 13,974 |
| 2025-01-13 | $75.49 | $75.85 | $74.92 | $75.04 | $73.35 | 18,283 |
| 2025-01-10 | $76.21 | $77.12 | $76.21 | $76.55 | $74.83 | 12,228 |
| 2025-01-08 | $76.40 | $76.43 | $75.53 | $75.96 | $74.25 | 11,163 |
| 2025-01-07 | $75.32 | $76.73 | $75.32 | $76.04 | $74.33 | 5,905 |
| 2025-01-06 | $75.51 | $76.39 | $75.23 | $75.53 | $73.83 | 12,202 |
| 2025-01-03 | $74.67 | $75.78 | $74.61 | $74.81 | $73.13 | 11,781 |
| 2025-01-02 | $73.11 | $74.77 | $73.11 | $74.63 | $72.95 | 14,151 |
| 2024-12-31 | $72.87 | $73.25 | $72.85 | $73.06 | $71.42 | 19,336 |
| 2024-12-30 | $74.02 | $74.04 | $72.85 | $73.33 | $71.68 | 21,777 |
| 2024-12-27 | $74.51 | $74.96 | $74.02 | $74.36 | $72.69 | 16,699 |
| 2024-12-26 | $74.37 | $75.25 | $74.37 | $74.76 | $73.08 | 8,178 |
| 2024-12-24 | $74.35 | $75.13 | $74.35 | $74.74 | $73.06 | 6,876 |
| 2024-12-23 | $74.08 | $75.09 | $74.08 | $74.76 | $73.08 | 14,817 |
| 2024-12-20 | $74.01 | $74.97 | $73.88 | $74.60 | $74.60 | 13,932 |
| 2024-12-19 | $75.33 | $75.33 | $73.72 | $74.66 | $73.73 | 20,453 |
| 2024-12-18 | $78.14 | $78.14 | $75.35 | $75.74 | $74.80 | 19,486 |
| 2024-12-17 | $77.52 | $77.80 | $76.88 | $77.70 | $76.73 | 15,373 |
| 2024-12-16 | $78.58 | $78.58 | $77.75 | $78.03 | $77.06 | 9,857 |
| 2024-12-13 | $78.50 | $78.50 | $77.07 | $77.75 | $76.78 | 11,784 |
| 2024-12-12 | $81.34 | $81.34 | $78.52 | $78.78 | $77.80 | 16,255 |
| 2024-12-11 | $80.97 | $81.49 | $80.37 | $81.10 | $80.09 | 9,385 |
| 2024-12-10 | $80.30 | $81.30 | $80.30 | $80.63 | $79.63 | 17,506 |
| 2024-12-09 | $80.78 | $81.81 | $80.50 | $80.52 | $79.52 | 52,484 |
| 2024-12-06 | $78.81 | $79.69 | $78.37 | $78.56 | $77.58 | 17,139 |
| 2024-12-05 | $79.21 | $79.52 | $78.86 | $79.52 | $78.53 | 11,468 |
| 2024-12-04 | $78.15 | $79.78 | $78.15 | $79.19 | $78.21 | 8,183 |
| 2024-12-03 | $78.15 | $78.84 | $78.15 | $78.80 | $77.82 | 12,725 |
| 2024-12-02 | $77.93 | $77.93 | $76.95 | $77.35 | $76.39 | 8,852 |
| 2024-11-29 | $78.29 | $78.29 | $77.50 | $77.65 | $76.68 | 10,185 |
| 2024-11-27 | $77.73 | $77.73 | $76.22 | $76.50 | $75.55 | 15,864 |
| 2024-11-26 | $77.74 | $77.74 | $76.85 | $77.40 | $76.44 | 19,767 |
| 2024-11-25 | $77.93 | $78.02 | $76.30 | $77.00 | $76.04 | 32,438 |
| 2024-11-22 | $78.44 | $79.00 | $78.44 | $78.99 | $78.01 | 13,242 |
| 2024-11-21 | $78.30 | $78.76 | $77.68 | $77.84 | $76.87 | 21,027 |
| 2024-11-20 | $79.89 | $79.89 | $78.29 | $78.34 | $77.37 | 11,389 |
| 2024-11-19 | $80.02 | $80.41 | $79.45 | $80.34 | $78.10 | 21,262 |
| 2024-11-18 | $79.03 | $80.24 | $79.03 | $79.84 | $77.62 | 31,548 |
| 2024-11-15 | $78.05 | $78.98 | $77.47 | $77.67 | $75.51 | 24,509 |
| 2024-11-14 | $77.10 | $78.61 | $77.02 | $78.24 | $78.24 | 35,311 |
| 2024-11-13 | $78.92 | $79.42 | $77.76 | $77.78 | $77.78 | 43,262 |
| 2024-11-12 | $78.47 | $79.00 | $78.18 | $78.87 | $78.87 | 84,992 |
| 2024-11-11 | $78.36 | $79.00 | $78.10 | $78.75 | $78.75 | 145,215 |
| 2024-11-08 | $80.85 | $81.11 | $79.90 | $80.03 | $80.03 | 63,534 |
| 2024-11-07 | $80.55 | $82.10 | $80.55 | $81.36 | $81.36 | 34,675 |
| 2024-11-06 | $81.53 | $81.53 | $79.17 | $79.98 | $79.98 | 48,628 |
| 2024-11-05 | $82.17 | $83.34 | $82.17 | $82.55 | $82.55 | 11,634 |
| 2024-11-04 | $82.06 | $82.59 | $81.93 | $82.30 | $82.30 | 16,506 |
| 2024-11-01 | $82.26 | $82.98 | $81.81 | $81.88 | $81.88 | 22,203 |
| 2024-10-31 | $83.80 | $83.80 | $82.15 | $82.65 | $82.65 | 28,996 |
| 2024-10-30 | $84.34 | $84.38 | $83.70 | $84.09 | $84.09 | 8,264 |
| 2024-10-29 | $84.00 | $84.51 | $83.93 | $84.39 | $84.39 | 24,863 |
| 2024-10-28 | $83.22 | $83.92 | $83.22 | $83.43 | $83.43 | 20,189 |
| 2024-10-25 | $82.57 | $83.67 | $82.54 | $83.00 | $83.00 | 13,779 |
| 2024-10-24 | $83.02 | $83.58 | $82.65 | $82.97 | $82.97 | 15,574 |
| 2024-10-23 | $83.40 | $83.67 | $82.70 | $82.83 | $82.83 | 36,692 |
| 2024-10-22 | $84.15 | $84.54 | $83.67 | $84.11 | $84.11 | 32,283 |
| 2024-10-21 | $85.63 | $86.02 | $85.20 | $85.63 | $83.50 | 67,220 |
| 2024-10-18 | $82.70 | $85.22 | $82.70 | $85.22 | $83.10 | 121,025 |
| 2024-10-17 | $82.75 | $82.78 | $81.75 | $82.27 | $80.22 | 66,819 |
| 2024-10-16 | $82.20 | $82.99 | $82.01 | $82.28 | $80.23 | 50,681 |
| 2024-10-15 | $81.67 | $82.13 | $81.11 | $81.80 | $79.76 | 111,734 |
| 2024-10-14 | $81.55 | $81.68 | $80.98 | $81.26 | $79.24 | 71,895 |
| 2024-10-11 | $81.15 | $81.74 | $81.15 | $81.59 | $79.56 | 30,627 |
| 2024-10-10 | $80.55 | $81.00 | $80.20 | $80.97 | $78.95 | 67,665 |
| 2024-10-09 | $80.62 | $80.62 | $79.50 | $80.06 | $78.07 | 48,018 |
| 2024-10-08 | $80.46 | $80.66 | $79.19 | $80.17 | $78.17 | 133,108 |
| 2024-10-07 | $80.77 | $81.00 | $80.60 | $80.98 | $78.96 | 19,620 |
| 2024-10-04 | $80.77 | $81.22 | $80.77 | $80.83 | $78.82 | 13,877 |
| 2024-10-03 | $80.41 | $80.98 | $80.41 | $80.84 | $78.83 | 27,607 |
| 2024-10-02 | $80.79 | $80.92 | $80.26 | $80.50 | $78.50 | 4,319 |
| 2024-10-01 | $80.18 | $80.50 | $80.01 | $80.01 | $78.02 | 36,796 |
| 2024-09-30 | $79.90 | $80.09 | $79.39 | $80.01 | $78.02 | 8,756 |
| 2024-09-27 | $80.50 | $80.50 | $79.91 | $80.28 | $78.28 | 19,052 |
| 2024-09-26 | $80.15 | $80.37 | $80.10 | $80.17 | $78.17 | 6,020 |
| 2024-09-25 | $79.92 | $80.30 | $79.91 | $80.15 | $80.15 | 14,840 |
| 2024-09-24 | $79.25 | $80.30 | $79.25 | $80.30 | $80.30 | 16,378 |
| 2024-09-23 | $79.42 | $79.42 | $78.84 | $79.19 | $79.19 | 11,539 |
| 2024-09-20 | $79.32 | $79.69 | $79.27 | $79.63 | $79.63 | 24,021 |
| 2024-09-19 | $80.91 | $81.10 | $80.52 | $80.88 | $79.15 | 25,379 |
| 2024-09-18 | $80.40 | $81.11 | $79.31 | $79.35 | $77.65 | 27,183 |
| 2024-09-17 | $80.28 | $80.78 | $80.13 | $80.41 | $78.69 | 27,334 |
| 2024-09-16 | $80.52 | $80.77 | $80.12 | $80.40 | $78.68 | 50,647 |
| 2024-09-13 | $79.54 | $80.50 | $79.54 | $80.28 | $80.28 | 34,029 |
| 2024-09-12 | $78.07 | $79.49 | $78.07 | $79.43 | $79.43 | 91,642 |
| 2024-09-11 | $77.46 | $78.00 | $76.72 | $77.72 | $77.72 | 123,697 |
| 2024-09-10 | $77.49 | $77.82 | $76.85 | $77.82 | $77.82 | 9,914 |
| 2024-09-09 | $76.55 | $77.32 | $76.55 | $77.10 | $77.10 | 5,532 |
| 2024-09-06 | $77.44 | $77.55 | $76.00 | $76.30 | $76.30 | 5,655 |
| 2024-09-05 | $77.02 | $78.18 | $77.02 | $77.48 | $77.48 | 14,068 |
| 2024-09-04 | $76.67 | $76.80 | $76.47 | $76.51 | $76.51 | 10,467 |
| 2024-09-03 | $77.95 | $77.95 | $76.00 | $76.90 | $76.90 | 11,009 |
| 2024-08-30 | $78.00 | $78.17 | $77.31 | $77.70 | $77.70 | 11,568 |
| 2024-08-29 | $78.01 | $78.33 | $77.92 | $78.02 | $78.02 | 5,243 |
| 2024-08-28 | $78.32 | $78.33 | $77.80 | $78.00 | $78.00 | 6,555 |
| 2024-08-27 | $78.40 | $78.40 | $78.28 | $78.40 | $78.40 | 8,746 |
| 2024-08-26 | $78.85 | $78.85 | $78.08 | $78.36 | $78.36 | 7,728 |
| 2024-08-23 | $78.24 | $78.36 | $77.38 | $78.10 | $78.10 | 14,408 |
| 2024-08-22 | $77.49 | $77.80 | $76.85 | $77.20 | $77.20 | 13,821 |
| 2024-08-21 | $78.55 | $78.55 | $76.63 | $77.50 | $77.50 | 35,780 |
| 2024-08-20 | $79.74 | $79.74 | $78.95 | $79.05 | $77.50 | 19,673 |
| 2024-08-19 | $78.45 | $79.00 | $78.28 | $78.94 | $77.39 | 23,618 |
| 2024-08-16 | $77.65 | $78.24 | $77.38 | $78.24 | $76.70 | 17,665 |
| 2024-08-15 | $77.08 | $77.60 | $76.73 | $77.08 | $75.56 | 30,727 |
| 2024-08-14 | $76.44 | $76.50 | $75.43 | $75.79 | $74.30 | 25,504 |
| 2024-08-13 | $76.34 | $76.48 | $75.77 | $76.45 | $74.95 | 35,680 |
| 2024-08-12 | $75.53 | $76.69 | $75.53 | $76.40 | $74.90 | 43,794 |
| 2024-08-09 | $75.53 | $75.90 | $75.30 | $75.47 | $73.99 | 10,676 |
| 2024-08-08 | $74.79 | $75.99 | $74.58 | $75.56 | $74.07 | 51,756 |
| 2024-08-07 | $74.47 | $74.96 | $73.49 | $73.67 | $72.22 | 85,653 |
| 2024-08-06 | $74.51 | $75.25 | $74.15 | $74.61 | $73.14 | 30,460 |
| 2024-08-05 | $74.90 | $75.53 | $73.63 | $74.90 | $73.43 | 30,443 |
| 2024-08-02 | $79.70 | $79.70 | $77.10 | $78.60 | $77.05 | 26,375 |
| 2024-08-01 | $79.80 | $79.80 | $77.82 | $78.23 | $76.69 | 14,776 |
| 2024-07-31 | $78.90 | $79.70 | $78.79 | $79.61 | $78.05 | 7,109 |
| 2024-07-30 | $77.16 | $78.01 | $76.82 | $77.96 | $76.43 | 4,470 |
| 2024-07-29 | $77.31 | $77.31 | $75.75 | $76.88 | $75.37 | 22,825 |
| 2024-07-26 | $77.85 | $77.85 | $76.16 | $76.72 | $75.21 | 14,131 |
| 2024-07-25 | $75.99 | $76.88 | $75.82 | $76.53 | $75.03 | 21,025 |
| 2024-07-24 | $80.47 | $80.73 | $79.52 | $79.63 | $78.06 | 12,199 |
| 2024-07-23 | $79.97 | $80.25 | $79.34 | $80.15 | $78.58 | 11,779 |
| 2024-07-22 | $79.69 | $80.13 | $79.17 | $80.13 | $78.55 | 20,500 |
| 2024-07-19 | $82.85 | $82.85 | $80.72 | $81.58 | $78.64 | 25,536 |
| 2024-07-18 | $84.88 | $84.88 | $82.62 | $82.85 | $79.86 | 25,375 |
| 2024-07-17 | $86.36 | $86.36 | $83.50 | $83.98 | $80.95 | 53,080 |
| 2024-07-16 | $84.98 | $85.92 | $84.65 | $85.90 | $82.80 | 60,245 |
| 2024-07-15 | $84.90 | $85.39 | $84.43 | $84.68 | $81.63 | 89,503 |
| 2024-07-12 | $85.01 | $85.17 | $84.60 | $84.83 | $84.83 | 27,562 |
| 2024-07-11 | $85.40 | $86.00 | $85.40 | $85.67 | $85.67 | 7,093 |
| 2024-07-10 | $85.04 | $85.20 | $84.41 | $84.69 | $84.69 | 18,380 |
| 2024-07-09 | $84.80 | $84.96 | $84.25 | $84.50 | $84.50 | 8,090 |
| 2024-07-08 | $84.98 | $85.15 | $83.82 | $84.50 | $84.50 | 11,262 |
| 2024-07-05 | $83.93 | $85.40 | $83.93 | $85.05 | $85.05 | 12,901 |
| 2024-07-03 | $83.40 | $83.93 | $83.09 | $83.50 | $83.50 | 13,694 |
| 2024-07-02 | $81.02 | $82.00 | $80.95 | $81.42 | $81.42 | 3,146 |
| 2024-07-01 | $81.00 | $81.18 | $80.64 | $81.18 | $81.18 | 8,262 |
| 2024-06-28 | $80.75 | $80.91 | $79.60 | $80.24 | $80.24 | 4,041 |
| 2024-06-27 | $79.85 | $80.26 | $79.79 | $79.79 | $79.79 | 4,843 |
| 2024-06-26 | $79.29 | $79.88 | $78.99 | $79.41 | $79.41 | 6,830 |
| 2024-06-25 | $79.15 | $80.50 | $79.15 | $79.66 | $79.66 | 15,527 |
| 2024-06-24 | $80.92 | $81.12 | $80.90 | $81.02 | $81.02 | 5,429 |
| 2024-06-21 | $82.11 | $82.15 | $79.83 | $80.89 | $80.89 | 8,862 |
| 2024-06-20 | $83.39 | $84.66 | $83.33 | $84.58 | $82.97 | 23,491 |
| 2024-06-18 | $82.20 | $82.45 | $81.98 | $82.29 | $80.72 | 9,420 |
| 2024-06-17 | $82.09 | $82.13 | $81.36 | $82.13 | $80.57 | 4,846 |
| 2024-06-14 | $81.38 | $82.12 | $81.30 | $82.12 | $80.55 | 3,161 |
| 2024-06-13 | $81.12 | $81.64 | $80.31 | $80.70 | $79.16 | 8,094 |
| 2024-06-12 | $81.25 | $82.53 | $81.25 | $82.00 | $80.44 | 11,153 |
| 2024-06-11 | $81.41 | $81.41 | $80.92 | $81.21 | $79.66 | 11,573 |
| 2024-06-10 | $81.11 | $81.74 | $81.11 | $81.68 | $80.12 | 7,401 |
| 2024-06-07 | $82.97 | $82.97 | $80.77 | $81.09 | $79.55 | 10,485 |
| 2024-06-06 | $82.43 | $82.94 | $82.43 | $82.68 | $81.11 | 2,927 |
| 2024-06-05 | $81.22 | $81.93 | $81.22 | $81.92 | $80.35 | 2,506 |
| 2024-06-04 | $81.16 | $81.30 | $81.02 | $81.30 | $79.75 | 7,357 |
| 2024-06-03 | $82.50 | $82.50 | $81.84 | $82.26 | $80.69 | 204,344 |
| 2024-05-31 | $82.61 | $82.61 | $81.94 | $81.99 | $81.99 | 2,682 |
| 2024-05-30 | $82.92 | $82.92 | $82.45 | $82.57 | $82.57 | 5,854 |
| 2024-05-29 | $82.85 | $83.08 | $82.80 | $82.92 | $82.92 | 9,241 |
| 2024-05-28 | $82.77 | $82.88 | $82.53 | $82.84 | $82.84 | 6,761 |
| 2024-05-24 | $81.71 | $81.71 | $81.64 | $81.64 | $81.64 | 1,665 |
| 2024-05-23 | $81.91 | $81.91 | $81.59 | $81.59 | $81.59 | 1,408 |
| 2024-05-22 | $81.80 | $82.38 | $81.79 | $81.79 | $81.79 | 11,715 |
| 2024-05-21 | $82.44 | $82.58 | $82.11 | $82.38 | $82.38 | 7,765 |
| 2024-05-20 | $84.59 | $84.60 | $84.10 | $84.26 | $82.14 | 28,463 |
| 2024-05-17 | $83.66 | $84.37 | $83.40 | $84.25 | $84.25 | 21,696 |
| 2024-05-16 | $82.63 | $82.79 | $82.20 | $82.63 | $82.63 | 5,758 |
| 2024-05-15 | $81.12 | $82.68 | $81.12 | $82.53 | $82.53 | 11,652 |
| 2024-05-14 | $80.99 | $81.00 | $80.50 | $80.87 | $80.87 | 5,160 |
| 2024-05-13 | $80.58 | $80.59 | $80.10 | $80.43 | $80.43 | 5,281 |
| 2024-05-10 | $80.64 | $80.64 | $80.02 | $80.35 | $80.35 | 5,899 |
| 2024-05-09 | $78.94 | $80.47 | $78.94 | $80.33 | $80.33 | 29,549 |
| 2024-05-08 | $78.13 | $78.65 | $78.02 | $78.32 | $78.32 | 4,500 |
| 2024-05-07 | $77.50 | $78.50 | $77.50 | $77.92 | $77.92 | 3,605 |
| 2024-05-06 | $77.99 | $78.38 | $77.87 | $78.35 | $78.35 | 5,182 |
| 2024-05-03 | $75.53 | $75.91 | $75.16 | $75.82 | $75.82 | 3,274 |
| 2024-05-02 | $76.39 | $76.46 | $75.91 | $76.46 | $76.46 | 2,641 |
| 2024-05-01 | $77.12 | $77.12 | $75.40 | $76.00 | $76.00 | 3,962 |
| 2024-04-30 | $76.21 | $76.33 | $75.36 | $75.36 | $75.36 | 5,892 |
| 2024-04-29 | $77.23 | $78.03 | $77.23 | $77.68 | $77.68 | 5,418 |
| 2024-04-26 | $78.43 | $78.49 | $77.56 | $77.56 | $77.56 | 9,857 |
| 2024-04-25 | $77.58 | $78.25 | $77.33 | $78.12 | $78.12 | 6,713 |
| 2024-04-24 | $78.05 | $78.05 | $77.37 | $77.61 | $77.61 | 2,207 |
| 2024-04-23 | $77.50 | $77.87 | $77.30 | $77.87 | $77.87 | 2,963 |
| 2024-04-22 | $77.38 | $78.12 | $76.24 | $77.47 | $77.47 | 21,258 |
| 2024-04-19 | $80.31 | $80.57 | $79.95 | $80.30 | $80.30 | 18,020 |
| 2024-04-18 | $80.50 | $80.59 | $80.18 | $80.25 | $79.51 | 3,288 |
| 2024-04-17 | $80.09 | $80.94 | $80.03 | $80.08 | $79.34 | 19,162 |
| 2024-04-16 | $81.04 | $81.04 | $79.55 | $79.95 | $79.21 | 20,298 |
| 2024-04-15 | $80.23 | $80.99 | $80.10 | $80.70 | $79.95 | 7,081 |
| 2024-04-12 | $80.99 | $81.21 | $79.53 | $79.53 | $78.79 | 15,433 |
| 2024-04-11 | $79.80 | $80.14 | $79.77 | $80.14 | $79.40 | 7,055 |
| 2024-04-10 | $79.26 | $79.90 | $79.26 | $79.73 | $78.99 | 7,341 |
| 2024-04-09 | $79.55 | $79.76 | $79.54 | $79.62 | $78.88 | 11,314 |
| 2024-04-08 | $79.26 | $79.75 | $79.26 | $79.53 | $78.79 | 9,186 |
| 2024-04-05 | $78.82 | $79.48 | $78.54 | $79.45 | $78.71 | 12,413 |
| 2024-04-04 | $78.54 | $79.21 | $78.54 | $78.88 | $78.15 | 12,161 |
| 2024-04-03 | $77.62 | $78.87 | $77.62 | $78.70 | $77.97 | 14,115 |
| 2024-04-02 | $76.49 | $77.54 | $76.49 | $77.54 | $76.82 | 16,406 |
| 2024-04-01 | $75.76 | $76.00 | $75.05 | $75.51 | $74.81 | 5,104 |
| 2024-03-28 | $74.21 | $75.45 | $74.21 | $75.15 | $74.45 | 9,289 |
| 2024-03-27 | $74.26 | $74.77 | $74.26 | $74.58 | $73.89 | 7,312 |
| 2024-03-26 | $75.06 | $75.06 | $74.20 | $74.24 | $73.55 | 5,198 |
| 2024-03-25 | $74.75 | $75.24 | $74.75 | $74.83 | $74.14 | 6,242 |
| 2024-03-22 | $74.75 | $75.25 | $74.67 | $74.67 | $73.98 | 6,118 |
| 2024-03-21 | $76.00 | $76.00 | $74.71 | $74.92 | $74.23 | 6,850 |
| 2024-03-20 | $74.82 | $76.64 | $74.82 | $76.38 | $75.67 | 9,523 |
| 2024-03-19 | $75.38 | $75.38 | $74.80 | $75.13 | $74.43 | 5,729 |
| 2024-03-18 | $76.44 | $76.44 | $75.80 | $75.87 | $74.69 | 6,724 |
| 2024-03-15 | $76.00 | $76.59 | $76.00 | $76.05 | $74.87 | 14,507 |
| 2024-03-14 | $75.52 | $75.76 | $75.30 | $75.36 | $74.19 | 5,843 |
| 2024-03-13 | $73.73 | $75.67 | $73.73 | $75.52 | $74.35 | 19,457 |
| 2024-03-12 | $74.20 | $74.20 | $73.24 | $73.64 | $72.49 | 8,588 |
| 2024-03-11 | $74.19 | $74.50 | $74.19 | $74.35 | $73.19 | 8,486 |
| 2024-03-08 | $73.90 | $74.40 | $73.84 | $73.84 | $73.84 | 6,925 |
| 2024-03-07 | $73.59 | $74.18 | $73.58 | $73.88 | $73.88 | 15,790 |
| 2024-03-06 | $72.51 | $73.85 | $72.51 | $73.55 | $73.55 | 18,094 |
| 2024-03-05 | $73.10 | $73.15 | $72.75 | $72.75 | $72.75 | 6,134 |
| 2024-03-04 | $71.97 | $73.24 | $71.97 | $73.04 | $73.04 | 17,995 |
| 2024-03-01 | $70.04 | $71.76 | $70.00 | $71.47 | $71.47 | 25,813 |
| 2024-02-29 | $70.00 | $70.41 | $69.98 | $70.19 | $70.19 | 11,209 |
| 2024-02-28 | $69.40 | $69.57 | $69.35 | $69.52 | $69.52 | 3,837 |
| 2024-02-27 | $70.15 | $70.15 | $69.58 | $69.73 | $69.73 | 8,514 |
| 2024-02-26 | $69.23 | $69.99 | $69.23 | $69.75 | $69.75 | 14,456 |
| 2024-02-23 | $70.65 | $70.95 | $70.05 | $70.81 | $70.81 | 7,011 |
| 2024-02-22 | $70.36 | $70.72 | $70.25 | $70.31 | $70.31 | 9,452 |
| 2024-02-21 | $70.87 | $70.99 | $70.34 | $70.60 | $70.60 | 14,582 |
| 2024-02-20 | $71.03 | $71.15 | $70.76 | $70.85 | $70.85 | 10,115 |
| 2024-02-16 | $71.13 | $72.21 | $71.13 | $72.00 | $72.00 | 11,085 |
| 2024-02-15 | $69.56 | $71.19 | $69.56 | $70.91 | $70.91 | 12,606 |
| 2024-02-14 | $68.83 | $69.72 | $68.83 | $69.45 | $69.45 | 11,879 |
| 2024-02-13 | $69.00 | $69.23 | $68.64 | $68.73 | $68.73 | 21,961 |
| 2024-02-12 | $70.00 | $70.63 | $69.85 | $70.50 | $70.50 | 19,447 |
| 2024-02-09 | $70.00 | $70.40 | $69.67 | $70.40 | $70.40 | 26,381 |
| 2024-02-08 | $69.56 | $70.31 | $69.19 | $70.13 | $70.13 | 5,975 |
| 2024-02-07 | $69.58 | $69.69 | $69.12 | $69.18 | $69.18 | 9,197 |
| 2024-02-06 | $69.41 | $69.91 | $69.40 | $69.72 | $69.72 | 4,863 |
| 2024-02-05 | $69.50 | $69.73 | $69.40 | $69.52 | $69.52 | 4,906 |
| 2024-02-02 | $70.20 | $70.63 | $69.56 | $70.56 | $70.56 | 6,340 |
| 2024-02-01 | $71.00 | $72.27 | $71.00 | $71.82 | $71.82 | 4,725 |
| 2024-01-31 | $72.03 | $72.32 | $71.00 | $71.04 | $71.04 | 4,622 |
| 2024-01-30 | $71.92 | $71.92 | $70.70 | $71.78 | $71.78 | 7,798 |
| 2024-01-29 | $71.21 | $72.00 | $70.83 | $71.95 | $71.95 | 14,850 |
| 2024-01-26 | $70.11 | $70.95 | $70.11 | $70.95 | $70.95 | 5,429 |
| 2024-01-25 | $71.05 | $71.41 | $70.54 | $71.16 | $71.16 | 4,894 |
| 2024-01-24 | $70.58 | $70.81 | $70.30 | $70.43 | $70.43 | 6,734 |
| 2024-01-23 | $69.14 | $69.75 | $69.14 | $69.70 | $69.70 | 12,309 |
| 2024-01-22 | $69.49 | $69.49 | $68.51 | $68.69 | $68.69 | 14,726 |
| 2024-01-19 | $71.42 | $71.42 | $69.86 | $70.18 | $70.18 | 10,796 |
| 2024-01-18 | $70.38 | $71.17 | $70.38 | $71.12 | $71.12 | 7,266 |
| 2024-01-17 | $71.12 | $71.12 | $70.48 | $70.61 | $70.61 | 8,545 |
| 2024-01-16 | $72.00 | $72.00 | $71.32 | $71.64 | $71.64 | 9,779 |
| 2024-01-12 | $72.54 | $73.02 | $71.81 | $72.08 | $72.08 | 6,596 |
| 2024-01-11 | $71.50 | $71.50 | $70.20 | $71.08 | $71.08 | 7,954 |
| 2024-01-10 | $71.32 | $71.57 | $71.28 | $71.44 | $71.44 | 4,344 |
| 2024-01-09 | $72.15 | $72.15 | $71.43 | $71.52 | $71.52 | 4,260 |
| 2024-01-08 | $71.57 | $72.37 | $71.56 | $71.96 | $71.96 | 11,154 |
| 2024-01-05 | $71.86 | $73.14 | $71.79 | $72.19 | $72.19 | 6,673 |
| 2024-01-04 | $71.38 | $71.98 | $70.88 | $71.74 | $71.74 | 10,344 |
| 2024-01-03 | $71.71 | $72.11 | $71.34 | $71.80 | $71.80 | 11,386 |
| 2024-01-02 | $74.52 | $74.52 | $73.51 | $73.75 | $73.75 | 10,446 |
| 2023-12-29 | $73.60 | $74.50 | $73.33 | $73.88 | $73.88 | 12,841 |
| 2023-12-28 | $75.03 | $75.25 | $74.49 | $74.58 | $74.58 | 12,187 |
| 2023-12-27 | $74.98 | $75.65 | $74.98 | $75.24 | $75.24 | 13,025 |
| 2023-12-26 | $74.78 | $75.25 | $74.78 | $75.10 | $75.10 | 9,959 |
| 2023-12-22 | $75.37 | $75.99 | $74.77 | $74.77 | $74.77 | 15,157 |
| 2023-12-21 | $74.98 | $75.54 | $74.98 | $75.31 | $75.31 | 13,899 |
| 2023-12-20 | $74.96 | $75.33 | $74.64 | $74.64 | $74.64 | 19,708 |
| 2023-12-19 | $74.37 | $74.65 | $74.02 | $74.65 | $74.65 | 11,477 |
| 2023-12-18 | $74.77 | $74.77 | $73.86 | $74.27 | $73.95 | 31,794 |
| 2023-12-15 | $74.54 | $74.88 | $74.06 | $74.20 | $73.88 | 13,215 |
| 2023-12-14 | $74.74 | $75.20 | $74.67 | $75.00 | $74.67 | 21,567 |
| 2023-12-13 | $70.82 | $73.98 | $70.57 | $73.90 | $73.58 | 12,117 |
| 2023-12-12 | $71.33 | $71.35 | $70.89 | $71.15 | $70.84 | 4,410 |
| 2023-12-11 | $71.73 | $71.73 | $71.09 | $71.35 | $71.04 | 8,418 |
| 2023-12-08 | $73.10 | $73.25 | $71.82 | $72.06 | $71.75 | 19,132 |
| 2023-12-07 | $74.19 | $74.27 | $73.80 | $74.19 | $73.87 | 6,621 |
| 2023-12-06 | $75.38 | $75.38 | $74.40 | $74.40 | $74.08 | 10,151 |
| 2023-12-05 | $75.24 | $75.30 | $74.75 | $75.00 | $74.67 | 24,565 |
| 2023-12-04 | $76.58 | $76.68 | $75.65 | $75.95 | $75.62 | 17,428 |
| 2023-12-01 | $76.74 | $77.28 | $76.74 | $77.25 | $76.91 | 26,171 |
| 2023-11-30 | $76.51 | $76.93 | $76.51 | $76.88 | $76.55 | 9,658 |
| 2023-11-29 | $76.11 | $76.80 | $76.11 | $76.49 | $76.16 | 6,056 |
| 2023-11-28 | $75.87 | $76.50 | $75.87 | $76.32 | $75.99 | 20,403 |
| 2023-11-27 | $75.97 | $76.09 | $75.60 | $75.74 | $75.41 | 10,747 |
| 2023-11-24 | $73.91 | $75.04 | $73.91 | $75.00 | $75.00 | 9,900 |
| 2023-11-22 | $72.95 | $73.66 | $72.95 | $73.30 | $73.30 | 6,835 |
| 2023-11-21 | $73.72 | $74.07 | $73.55 | $73.55 | $73.55 | 9,708 |
| 2023-11-20 | $72.53 | $73.13 | $72.53 | $72.89 | $72.89 | 5,101 |
| 2023-11-17 | $74.24 | $74.31 | $74.06 | $74.28 | $73.59 | 6,073 |
| 2023-11-16 | $74.28 | $74.82 | $74.04 | $74.04 | $73.35 | 11,298 |
| 2023-11-15 | $72.86 | $73.44 | $72.78 | $73.42 | $72.74 | 7,795 |
| 2023-11-14 | $71.54 | $72.55 | $71.54 | $72.30 | $71.63 | 16,171 |
| 2023-11-13 | $69.52 | $70.32 | $69.22 | $70.08 | $69.43 | 8,089 |
| 2023-11-10 | $70.43 | $70.45 | $69.81 | $69.88 | $69.23 | 8,537 |
| 2023-11-09 | $71.22 | $72.29 | $70.94 | $71.04 | $70.38 | 12,406 |
| 2023-11-08 | $71.30 | $71.51 | $70.73 | $70.73 | $70.08 | 7,214 |
| 2023-11-07 | $71.30 | $71.30 | $70.59 | $71.10 | $70.44 | 7,555 |
| 2023-11-06 | $71.92 | $72.55 | $71.92 | $72.11 | $71.44 | 9,446 |
| 2023-11-03 | $71.67 | $72.53 | $71.67 | $72.33 | $72.33 | 7,860 |
| 2023-11-02 | $71.69 | $71.82 | $71.14 | $71.43 | $71.43 | 6,088 |
| 2023-11-01 | $71.03 | $71.59 | $70.87 | $71.43 | $71.43 | 7,721 |
| 2023-10-31 | $71.77 | $72.10 | $71.29 | $71.44 | $71.44 | 4,534 |
| 2023-10-30 | $72.00 | $72.57 | $72.00 | $72.21 | $72.21 | 11,784 |
| 2023-10-27 | $70.74 | $71.78 | $70.74 | $71.78 | $71.78 | 6,889 |
| 2023-10-26 | $71.00 | $71.30 | $70.23 | $70.95 | $70.95 | 13,727 |
| 2023-10-25 | $71.18 | $71.43 | $70.51 | $71.31 | $71.31 | 8,593 |
| 2023-10-24 | $70.98 | $71.56 | $70.98 | $71.35 | $71.35 | 5,911 |
| 2023-10-23 | $71.54 | $71.70 | $71.20 | $71.46 | $71.46 | 7,289 |
| 2023-10-20 | $71.56 | $72.56 | $71.55 | $71.87 | $71.87 | 12,454 |
| 2023-10-19 | $70.89 | $71.40 | $70.68 | $71.40 | $71.40 | 6,836 |
| 2023-10-18 | $71.97 | $72.00 | $71.00 | $71.19 | $70.89 | 10,413 |
| 2023-10-17 | $70.78 | $71.49 | $70.78 | $71.28 | $70.98 | 6,013 |
| 2023-10-16 | $70.60 | $70.90 | $70.57 | $70.57 | $70.28 | 4,315 |
| 2023-10-13 | $70.00 | $71.10 | $68.52 | $70.76 | $70.46 | 15,394 |
| 2023-10-12 | $68.87 | $69.29 | $68.30 | $68.39 | $68.10 | 6,674 |
| 2023-10-11 | $68.94 | $69.30 | $68.93 | $69.04 | $68.75 | 4,310 |
| 2023-10-10 | $68.32 | $68.62 | $68.30 | $68.34 | $68.05 | 9,578 |
| 2023-10-09 | $67.55 | $68.72 | $67.55 | $68.62 | $68.33 | 9,621 |
| 2023-10-06 | $67.16 | $67.87 | $66.67 | $67.68 | $67.40 | 9,743 |
| 2023-10-05 | $66.06 | $66.22 | $65.10 | $65.88 | $65.88 | 7,048 |
| 2023-10-04 | $66.57 | $66.57 | $65.10 | $66.06 | $66.06 | 18,461 |
| 2023-10-03 | $66.13 | $67.04 | $66.13 | $66.56 | $66.56 | 9,626 |
| 2023-10-02 | $67.86 | $67.86 | $66.36 | $66.47 | $66.47 | 29,170 |
| 2023-09-29 | $73.00 | $73.05 | $69.52 | $69.80 | $69.80 | 18,056 |
| 2023-09-28 | $70.58 | $71.18 | $70.49 | $71.13 | $71.13 | 7,753 |
| 2023-09-27 | $71.71 | $71.71 | $70.43 | $70.98 | $70.98 | 14,295 |
| 2023-09-26 | $71.91 | $72.07 | $71.70 | $71.70 | $71.70 | 8,621 |
| 2023-09-25 | $73.44 | $73.68 | $72.30 | $72.43 | $72.43 | 10,255 |
| 2023-09-22 | $73.86 | $74.15 | $73.62 | $73.87 | $73.87 | 6,641 |
| 2023-09-21 | $72.42 | $73.55 | $72.01 | $73.25 | $73.25 | 14,736 |
| 2023-09-20 | $73.15 | $73.84 | $73.00 | $73.00 | $73.00 | 12,097 |
| 2023-09-19 | $72.82 | $73.15 | $72.49 | $72.66 | $72.66 | 4,682 |
| 2023-09-18 | $72.98 | $73.06 | $72.46 | $73.06 | $72.76 | 9,857 |
| 2023-09-15 | $72.14 | $73.10 | $72.14 | $72.55 | $72.25 | 13,466 |
| 2023-09-14 | $71.35 | $71.50 | $70.50 | $71.25 | $70.96 | 21,661 |
| 2023-09-13 | $72.30 | $72.30 | $71.85 | $71.85 | $71.55 | 19,686 |
| 2023-09-12 | $72.06 | $72.78 | $72.06 | $72.60 | $72.30 | 10,772 |
| 2023-09-11 | $72.62 | $72.74 | $72.27 | $72.54 | $72.24 | 10,906 |
| 2023-09-08 | $72.25 | $72.81 | $72.00 | $72.16 | $71.86 | 24,400 |
| 2023-09-07 | $73.00 | $73.00 | $72.17 | $72.36 | $72.06 | 14,794 |
| 2023-09-06 | $74.39 | $74.39 | $72.49 | $72.94 | $72.64 | 16,416 |
| 2023-09-05 | $75.92 | $75.92 | $73.90 | $74.21 | $73.90 | 21,617 |
| 2023-09-01 | $76.65 | $76.89 | $75.73 | $75.92 | $75.92 | 16,072 |
| 2023-08-31 | $76.50 | $76.74 | $76.25 | $76.32 | $76.32 | 6,962 |
| 2023-08-30 | $77.20 | $77.38 | $76.55 | $76.55 | $76.55 | 18,255 |
| 2023-08-29 | $75.79 | $76.97 | $75.79 | $76.85 | $76.85 | 16,935 |
| 2023-08-28 | $75.12 | $75.92 | $75.12 | $75.70 | $75.70 | 8,249 |
| 2023-08-25 | $75.75 | $75.75 | $75.01 | $75.62 | $75.62 | 9,227 |
| 2023-08-24 | $75.52 | $75.62 | $75.21 | $75.28 | $75.28 | 11,745 |
| 2023-08-23 | $75.70 | $75.74 | $74.87 | $75.57 | $75.57 | 22,004 |
| 2023-08-22 | $72.87 | $73.45 | $72.68 | $73.27 | $73.27 | 16,305 |
| 2023-08-21 | $72.28 | $73.13 | $72.01 | $72.93 | $72.93 | 18,918 |
| 2023-08-18 | $72.89 | $73.30 | $72.89 | $73.00 | $71.40 | 17,139 |
| 2023-08-17 | $73.57 | $73.57 | $72.58 | $72.79 | $72.79 | 8,544 |
| 2023-08-16 | $72.50 | $72.94 | $72.16 | $72.17 | $72.17 | 14,289 |
| 2023-08-15 | $72.81 | $72.85 | $72.05 | $72.50 | $72.50 | 14,868 |
| 2023-08-14 | $72.58 | $72.99 | $72.01 | $72.79 | $72.79 | 23,480 |
| 2023-08-11 | $73.64 | $73.64 | $72.80 | $73.01 | $73.01 | 11,834 |
| 2023-08-10 | $73.00 | $73.72 | $72.95 | $73.07 | $73.07 | 13,862 |
| 2023-08-09 | $73.24 | $73.49 | $72.81 | $73.00 | $73.00 | 24,735 |
| 2023-08-08 | $75.75 | $76.14 | $72.98 | $73.27 | $73.27 | 30,222 |
| 2023-08-07 | $75.87 | $75.87 | $74.10 | $74.27 | $74.27 | 20,205 |
| 2023-08-04 | $76.25 | $76.25 | $75.55 | $75.65 | $75.65 | 9,591 |
| 2023-08-03 | $75.64 | $75.73 | $75.41 | $75.54 | $75.54 | 6,313 |
| 2023-08-02 | $76.95 | $77.00 | $75.70 | $75.88 | $75.88 | 12,227 |
| 2023-08-01 | $77.87 | $77.87 | $76.97 | $77.45 | $77.45 | 10,428 |
| 2023-07-31 | $77.59 | $78.36 | $77.59 | $78.13 | $78.13 | 9,073 |
| 2023-07-28 | $77.59 | $77.59 | $77.04 | $77.23 | $77.23 | 6,591 |
| 2023-07-27 | $77.68 | $77.91 | $76.69 | $76.74 | $76.74 | 16,856 |
| 2023-07-26 | $77.68 | $78.42 | $77.57 | $78.41 | $78.41 | 8,642 |
| 2023-07-25 | $77.59 | $77.80 | $77.59 | $77.70 | $77.70 | 10,385 |
| 2023-07-24 | $77.55 | $77.55 | $77.08 | $77.19 | $77.19 | 14,268 |
| 2023-07-21 | $77.61 | $77.74 | $77.42 | $77.55 | $77.55 | 8,461 |
| 2023-07-20 | $78.34 | $78.34 | $77.69 | $77.70 | $77.70 | 9,436 |
| 2023-07-19 | $78.01 | $78.41 | $77.85 | $78.20 | $78.20 | 17,766 |
| 2023-07-18 | $79.50 | $79.63 | $79.13 | $79.48 | $78.12 | 20,188 |
| 2023-07-17 | $79.02 | $79.27 | $78.52 | $79.22 | $77.87 | 17,730 |
| 2023-07-14 | $79.40 | $79.40 | $78.95 | $79.14 | $77.79 | 12,706 |
| 2023-07-13 | $78.66 | $78.95 | $78.03 | $78.83 | $77.49 | 18,569 |
| 2023-07-12 | $76.32 | $77.45 | $76.32 | $77.39 | $76.07 | 23,526 |
| 2023-07-11 | $74.51 | $74.75 | $74.32 | $74.41 | $73.14 | 16,446 |
| 2023-07-10 | $74.31 | $74.68 | $74.00 | $74.60 | $73.33 | 11,635 |
| 2023-07-07 | $73.79 | $74.43 | $73.79 | $74.43 | $73.16 | 5,194 |
| 2023-07-06 | $74.18 | $74.18 | $72.94 | $73.20 | $73.20 | 14,766 |
| 2023-07-05 | $74.84 | $74.84 | $74.33 | $74.50 | $74.50 | 11,287 |
| 2023-07-03 | $74.92 | $74.92 | $73.76 | $73.81 | $73.81 | 12,853 |
| 2023-06-30 | $72.60 | $73.63 | $72.38 | $73.40 | $73.40 | 26,103 |
| 2023-06-29 | $72.81 | $72.89 | $71.71 | $72.80 | $72.80 | 14,360 |
| 2023-06-28 | $72.76 | $73.65 | $72.76 | $73.18 | $73.18 | 8,216 |
| 2023-06-27 | $73.20 | $73.92 | $73.20 | $73.42 | $73.42 | 12,738 |
| 2023-06-26 | $72.17 | $73.43 | $72.17 | $73.20 | $73.20 | 13,839 |
| 2023-06-23 | $71.87 | $72.75 | $71.81 | $72.15 | $72.15 | 3,987 |
| 2023-06-22 | $72.75 | $72.75 | $71.86 | $72.00 | $72.00 | 17,062 |
| 2023-06-21 | $73.76 | $73.76 | $72.50 | $72.93 | $72.93 | 12,336 |
| 2023-06-20 | $76.38 | $76.38 | $74.00 | $74.20 | $74.20 | 8,237 |
| 2023-06-16 | $76.40 | $77.40 | $76.40 | $77.24 | $77.24 | 6,210 |
| 2023-06-15 | $76.59 | $76.81 | $76.13 | $76.75 | $76.75 | 5,827 |
| 2023-06-14 | $76.92 | $76.97 | $76.70 | $76.77 | $76.77 | 4,612 |
| 2023-06-13 | $77.90 | $77.90 | $76.08 | $76.17 | $76.17 | 6,263 |
| 2023-06-12 | $77.50 | $77.50 | $76.68 | $77.06 | $77.06 | 7,421 |
| 2023-06-09 | $77.44 | $78.00 | $77.40 | $77.51 | $77.51 | 5,134 |
| 2023-06-08 | $77.08 | $77.60 | $77.08 | $77.43 | $77.43 | 14,479 |
| 2023-06-07 | $75.26 | $76.93 | $75.13 | $75.19 | $75.19 | 9,504 |
| 2023-06-06 | $75.69 | $75.74 | $74.80 | $75.55 | $75.55 | 5,471 |
| 2023-06-05 | $75.01 | $75.59 | $74.91 | $75.59 | $75.59 | 6,848 |
| 2023-06-02 | $76.83 | $76.83 | $75.60 | $75.60 | $75.60 | 6,616 |
| 2023-06-01 | $75.79 | $76.55 | $75.79 | $76.55 | $76.55 | 12,081 |
| 2023-05-31 | $75.00 | $75.62 | $74.42 | $75.41 | $75.41 | 6,646 |
| 2023-05-30 | $75.32 | $75.32 | $73.71 | $74.38 | $74.38 | 10,630 |
| 2023-05-26 | $74.22 | $74.72 | $73.82 | $74.50 | $74.50 | 7,203 |
| 2023-05-25 | $75.85 | $75.85 | $72.77 | $72.77 | $72.77 | 12,664 |
| 2023-05-24 | $74.83 | $74.83 | $73.75 | $73.86 | $73.86 | 9,217 |
| 2023-05-23 | $75.23 | $75.57 | $74.82 | $74.95 | $74.95 | 9,618 |
| 2023-05-22 | $75.79 | $76.30 | $75.41 | $75.41 | $75.41 | 17,312 |
| 2023-05-19 | $75.74 | $76.46 | $75.20 | $76.16 | $76.16 | 11,880 |
| 2023-05-18 | $76.85 | $76.97 | $76.35 | $76.65 | $75.06 | 11,779 |
| 2023-05-17 | $77.30 | $77.73 | $76.85 | $77.51 | $75.90 | 12,400 |
| 2023-05-16 | $78.06 | $78.07 | $77.14 | $77.55 | $75.94 | 10,531 |
| 2023-05-15 | $80.77 | $80.77 | $78.31 | $78.41 | $76.78 | 8,088 |
| 2023-05-12 | $78.67 | $78.67 | $77.80 | $78.12 | $76.50 | 8,498 |
| 2023-05-11 | $81.00 | $81.01 | $78.34 | $78.72 | $77.08 | 12,461 |
| 2023-05-10 | $82.99 | $82.99 | $81.79 | $82.19 | $82.19 | 5,645 |
| 2023-05-09 | $82.89 | $82.90 | $82.02 | $82.65 | $82.65 | 5,812 |
| 2023-05-08 | $83.00 | $83.00 | $82.14 | $82.50 | $82.50 | 5,301 |
| 2023-05-05 | $81.86 | $82.47 | $81.59 | $82.45 | $82.45 | 4,876 |
| 2023-05-04 | $81.99 | $83.20 | $81.99 | $83.20 | $83.20 | 18,493 |
| 2023-05-03 | $81.11 | $81.90 | $81.11 | $81.83 | $81.83 | 11,480 |
| 2023-05-02 | $80.44 | $81.90 | $79.95 | $81.83 | $81.83 | 6,714 |
| 2023-05-01 | $81.95 | $82.35 | $80.52 | $80.52 | $80.52 | 13,057 |
| 2023-04-28 | $80.45 | $80.80 | $80.14 | $80.59 | $80.59 | 3,534 |
| 2023-04-27 | $79.56 | $80.47 | $79.38 | $80.45 | $80.45 | 8,137 |
| 2023-04-26 | $79.64 | $80.62 | $79.64 | $80.01 | $80.01 | 12,957 |
| 2023-04-25 | $80.92 | $80.92 | $79.73 | $80.51 | $80.51 | 6,641 |
| 2023-04-24 | $80.22 | $80.89 | $80.20 | $80.66 | $80.66 | 10,219 |
| 2023-04-21 | $80.88 | $80.96 | $80.12 | $80.28 | $80.28 | 12,925 |
| 2023-04-20 | $81.15 | $81.22 | $80.50 | $80.85 | $80.85 | 13,877 |
| 2023-04-19 | $80.35 | $81.14 | $80.33 | $80.75 | $80.75 | 13,111 |
| 2023-04-18 | $81.62 | $81.98 | $81.61 | $81.61 | $80.67 | 26,012 |
| 2023-04-17 | $81.98 | $81.98 | $80.85 | $81.30 | $80.36 | 12,311 |
| 2023-04-14 | $82.44 | $82.48 | $81.62 | $81.92 | $80.98 | 17,433 |
| 2023-04-13 | $82.04 | $82.43 | $82.04 | $82.25 | $81.30 | 8,176 |
| 2023-04-12 | $82.46 | $82.46 | $81.80 | $82.03 | $81.08 | 11,128 |
| 2023-04-11 | $81.80 | $81.89 | $81.66 | $81.79 | $80.84 | 14,708 |
| 2023-04-10 | $81.64 | $81.84 | $81.64 | $81.76 | $80.82 | 12,063 |
| 2023-04-06 | $81.54 | $81.75 | $81.54 | $81.64 | $80.70 | 12,458 |
| 2023-04-05 | $81.78 | $81.78 | $81.60 | $81.63 | $80.68 | 7,236 |
| 2023-04-04 | $81.17 | $81.71 | $81.17 | $81.57 | $80.63 | 11,853 |
| 2023-04-03 | $81.10 | $81.58 | $81.10 | $81.38 | $80.44 | 12,134 |
| 2023-03-31 | $81.36 | $81.44 | $81.31 | $81.31 | $80.37 | 9,685 |
| 2023-03-30 | $80.82 | $81.40 | $80.82 | $81.22 | $80.28 | 9,002 |
| 2023-03-29 | $80.73 | $81.02 | $80.73 | $80.93 | $80.00 | 9,892 |
| 2023-03-28 | $80.25 | $80.73 | $80.25 | $80.73 | $79.80 | 12,420 |
| 2023-03-27 | $79.92 | $80.36 | $79.92 | $80.28 | $79.35 | 13,027 |
| 2023-03-24 | $80.25 | $80.51 | $80.20 | $80.33 | $79.40 | 7,920 |
| 2023-03-23 | $79.89 | $80.35 | $79.89 | $80.30 | $79.37 | 24,256 |
| 2023-03-22 | $78.94 | $79.97 | $78.92 | $79.87 | $78.95 | 87,074 |
| 2023-03-21 | $78.86 | $79.18 | $78.54 | $78.95 | $78.04 | 15,179 |
| 2023-03-20 | $79.02 | $79.94 | $79.02 | $79.76 | $78.06 | 36,575 |
| 2023-03-17 | $78.77 | $79.73 | $78.71 | $79.39 | $77.69 | 15,833 |
| 2023-03-16 | $78.33 | $78.63 | $77.81 | $78.30 | $76.63 | 23,892 |
| 2023-03-15 | $77.66 | $79.58 | $77.66 | $77.91 | $76.25 | 86,558 |
| 2023-03-14 | $78.16 | $79.05 | $78.16 | $78.27 | $76.60 | 30,393 |
| 2023-03-13 | $78.38 | $78.63 | $77.37 | $78.40 | $76.73 | 25,254 |
| 2023-03-10 | $74.50 | $75.99 | $74.50 | $75.17 | $73.56 | 20,029 |
| 2023-03-09 | $73.63 | $74.54 | $73.61 | $73.67 | $72.10 | 7,606 |
| 2023-03-08 | $73.87 | $74.51 | $73.59 | $73.59 | $72.02 | 8,503 |
| 2023-03-07 | $75.90 | $76.00 | $73.77 | $73.84 | $72.26 | 34,406 |
| 2023-03-06 | $77.71 | $77.88 | $77.11 | $77.21 | $75.56 | 27,634 |
| 2023-03-03 | $77.71 | $78.44 | $76.76 | $78.44 | $78.44 | 11,642 |
| 2023-03-02 | $76.29 | $77.09 | $76.06 | $77.00 | $77.00 | 13,394 |
| 2023-03-01 | $76.99 | $77.70 | $76.99 | $77.06 | $77.06 | 6,479 |
| 2023-02-28 | $75.94 | $77.36 | $75.91 | $76.90 | $76.90 | 11,030 |
| 2023-02-27 | $76.41 | $76.41 | $75.61 | $76.03 | $76.03 | 9,994 |
| 2023-02-24 | $77.08 | $77.40 | $76.21 | $76.27 | $76.27 | 15,168 |
| 2023-02-23 | $79.39 | $79.39 | $78.20 | $78.45 | $78.45 | 10,072 |
| 2023-02-22 | $80.02 | $80.02 | $78.75 | $78.91 | $78.91 | 12,484 |
| 2023-02-21 | $79.52 | $80.52 | $79.52 | $80.10 | $80.10 | 20,882 |
| 2023-02-17 | $79.48 | $81.28 | $79.24 | $80.85 | $79.64 | 14,829 |
| 2023-02-16 | $80.02 | $80.95 | $79.80 | $80.28 | $79.08 | 15,298 |
| 2023-02-15 | $80.01 | $80.65 | $80.01 | $80.37 | $79.17 | 10,817 |
| 2023-02-14 | $80.68 | $81.38 | $80.25 | $81.12 | $79.90 | 9,931 |
| 2023-02-13 | $81.07 | $81.65 | $81.05 | $81.40 | $80.18 | 17,415 |
| 2023-02-10 | $82.02 | $82.05 | $81.10 | $81.70 | $80.48 | 13,276 |
| 2023-02-09 | $83.00 | $83.05 | $81.18 | $81.27 | $80.05 | 12,898 |
| 2023-02-08 | $82.80 | $82.94 | $82.36 | $82.58 | $81.34 | 12,755 |
| 2023-02-07 | $82.12 | $83.01 | $81.76 | $82.03 | $80.80 | 19,913 |
| 2023-02-06 | $82.67 | $82.75 | $82.10 | $82.42 | $81.18 | 17,111 |
| 2023-02-03 | $84.08 | $85.09 | $82.55 | $82.71 | $81.47 | 59,090 |
| 2023-02-02 | $89.20 | $89.50 | $86.50 | $86.55 | $85.25 | 22,340 |
| 2023-02-01 | $87.19 | $88.42 | $86.41 | $88.39 | $87.07 | 9,520 |
| 2023-01-31 | $86.44 | $87.58 | $86.44 | $87.31 | $86.00 | 6,509 |
| 2023-01-30 | $87.07 | $87.25 | $86.75 | $86.75 | $85.45 | 11,290 |
| 2023-01-27 | $87.22 | $87.22 | $86.08 | $86.81 | $85.51 | 11,918 |
| 2023-01-26 | $88.27 | $88.27 | $87.26 | $87.88 | $86.56 | 14,736 |
| 2023-01-25 | $86.98 | $87.72 | $86.52 | $87.71 | $86.40 | 18,135 |
| 2023-01-24 | $85.79 | $87.16 | $85.50 | $86.83 | $85.53 | 12,904 |
| 2023-01-23 | $86.01 | $86.38 | $83.95 | $86.26 | $84.97 | 24,811 |
| 2023-01-20 | $87.58 | $87.70 | $87.09 | $87.60 | $86.29 | 10,603 |
| 2023-01-19 | $86.37 | $87.55 | $86.10 | $87.46 | $86.15 | 18,114 |
| 2023-01-18 | $90.40 | $90.62 | $88.32 | $88.40 | $84.90 | 55,396 |
| 2023-01-17 | $90.87 | $90.87 | $89.50 | $89.66 | $86.11 | 25,968 |
| 2023-01-13 | $89.27 | $90.36 | $89.27 | $90.36 | $86.78 | 15,010 |
| 2023-01-12 | $89.28 | $89.53 | $88.63 | $89.15 | $85.62 | 17,840 |
| 2023-01-11 | $89.20 | $89.20 | $87.51 | $88.12 | $84.63 | 21,678 |
| 2023-01-10 | $88.52 | $88.90 | $88.30 | $88.51 | $85.01 | 9,583 |
| 2023-01-09 | $89.05 | $89.22 | $88.49 | $88.54 | $85.03 | 16,719 |
| 2023-01-06 | $88.10 | $88.87 | $87.92 | $88.80 | $85.28 | 15,651 |
| 2023-01-05 | $87.45 | $87.45 | $86.90 | $87.33 | $83.87 | 5,622 |
| 2023-01-04 | $88.87 | $89.04 | $88.10 | $88.25 | $84.75 | 8,936 |
| 2023-01-03 | $89.08 | $89.37 | $88.50 | $88.50 | $84.99 | 9,929 |
| 2022-12-30 | $88.28 | $88.41 | $87.99 | $88.41 | $88.41 | 14,009 |
| 2022-12-29 | $88.36 | $88.63 | $88.26 | $88.31 | $88.31 | 15,231 |
| 2022-12-28 | $88.11 | $88.11 | $87.23 | $87.58 | $87.58 | 6,509 |
| 2022-12-27 | $87.35 | $88.60 | $87.35 | $88.14 | $88.14 | 10,867 |
| 2022-12-23 | $87.48 | $87.87 | $87.31 | $87.50 | $87.50 | 4,853 |
| 2022-12-22 | $87.12 | $87.38 | $86.80 | $87.30 | $87.30 | 15,720 |
| 2022-12-21 | $87.65 | $88.27 | $87.65 | $87.89 | $87.89 | 20,370 |
| 2022-12-20 | $87.59 | $88.45 | $87.56 | $88.10 | $88.10 | 30,688 |
| 2022-12-19 | $88.71 | $89.04 | $87.85 | $88.24 | $85.97 | 24,758 |
| 2022-12-16 | $88.21 | $88.86 | $88.17 | $88.70 | $86.41 | 9,363 |
| 2022-12-15 | $89.00 | $89.04 | $88.25 | $88.40 | $86.12 | 9,564 |
| 2022-12-14 | $90.00 | $90.15 | $89.22 | $90.00 | $87.68 | 11,029 |
| 2022-12-13 | $90.00 | $90.00 | $89.10 | $89.10 | $86.80 | 12,505 |
| 2022-12-12 | $88.97 | $88.97 | $88.12 | $88.36 | $86.08 | 13,230 |
| 2022-12-09 | $88.49 | $88.99 | $88.30 | $88.48 | $88.48 | 15,053 |
| 2022-12-08 | $87.84 | $88.28 | $87.84 | $87.95 | $87.95 | 13,981 |
| 2022-12-07 | $87.26 | $87.54 | $86.98 | $87.28 | $87.28 | 9,321 |
| 2022-12-06 | $86.94 | $87.00 | $86.04 | $86.23 | $86.23 | 13,211 |
| 2022-12-05 | $87.05 | $87.05 | $86.20 | $86.26 | $86.26 | 12,287 |
| 2022-12-02 | $86.77 | $87.61 | $86.77 | $87.45 | $87.45 | 31,311 |
| 2022-12-01 | $86.68 | $87.10 | $86.68 | $86.96 | $86.96 | 9,650 |
| 2022-11-30 | $85.36 | $86.13 | $84.50 | $86.07 | $86.07 | 13,638 |
| 2022-11-29 | $83.51 | $84.27 | $83.48 | $83.48 | $83.48 | 8,694 |
| 2022-11-28 | $84.04 | $84.04 | $82.58 | $82.58 | $82.58 | 5,348 |
| 2022-11-25 | $83.84 | $84.25 | $83.60 | $84.25 | $84.25 | 3,641 |
| 2022-11-23 | $83.31 | $84.39 | $83.25 | $84.21 | $84.21 | 15,040 |
| 2022-11-22 | $82.87 | $83.36 | $82.49 | $82.90 | $82.90 | 8,328 |
| 2022-11-21 | $81.83 | $82.21 | $81.74 | $82.21 | $82.21 | 6,903 |
| 2022-11-18 | $78.06 | $82.79 | $78.06 | $82.02 | $82.02 | 10,058 |
| 2022-11-17 | $84.01 | $84.01 | $82.63 | $83.08 | $82.28 | 4,355 |
| 2022-11-16 | $84.61 | $84.82 | $84.12 | $84.12 | $83.31 | 4,800 |
| 2022-11-15 | $86.05 | $86.05 | $84.28 | $84.61 | $83.79 | 7,400 |
| 2022-11-14 | $84.90 | $85.60 | $84.90 | $85.47 | $84.65 | 7,127 |
| 2022-11-11 | $84.36 | $84.80 | $84.24 | $84.80 | $83.99 | 9,927 |
| 2022-11-10 | $84.05 | $84.78 | $84.05 | $84.60 | $83.79 | 10,012 |
| 2022-11-09 | $83.84 | $83.84 | $83.08 | $83.11 | $82.31 | 5,314 |
| 2022-11-08 | $82.76 | $84.14 | $82.76 | $83.77 | $82.97 | 25,375 |
| 2022-11-07 | $82.57 | $82.84 | $82.44 | $82.48 | $81.69 | 6,738 |
| 2022-11-04 | $81.10 | $82.60 | $81.02 | $82.48 | $81.69 | 21,584 |
| 2022-11-03 | $76.49 | $78.40 | $76.27 | $78.40 | $77.65 | 9,529 |
| 2022-11-02 | $79.32 | $80.00 | $77.41 | $77.47 | $76.73 | 11,893 |
| 2022-11-01 | $79.53 | $79.56 | $78.48 | $78.54 | $77.79 | 25,617 |
| 2022-10-31 | $76.19 | $77.17 | $76.19 | $76.93 | $76.19 | 9,032 |
| 2022-10-28 | $77.00 | $77.34 | $76.45 | $77.28 | $76.54 | 4,190 |
| 2022-10-27 | $78.42 | $78.42 | $77.99 | $78.09 | $77.34 | 4,100 |
| 2022-10-26 | $77.91 | $78.59 | $77.91 | $78.03 | $77.28 | 19,338 |
| 2022-10-25 | $77.10 | $77.59 | $77.00 | $77.50 | $76.76 | 12,126 |
| 2022-10-24 | $76.76 | $77.08 | $76.41 | $76.95 | $76.21 | 6,635 |
| 2022-10-21 | $75.79 | $77.01 | $75.29 | $76.97 | $76.97 | 7,315 |
| 2022-10-20 | $74.10 | $75.96 | $74.10 | $74.71 | $74.71 | 4,772 |
| 2022-10-19 | $74.25 | $74.25 | $73.87 | $74.11 | $74.11 | 10,331 |
| 2022-10-18 | $77.44 | $77.53 | $76.24 | $76.77 | $75.01 | 8,720 |
| 2022-10-17 | $76.02 | $77.18 | $76.02 | $76.24 | $74.50 | 9,513 |
| 2022-10-14 | $76.15 | $76.15 | $74.70 | $74.95 | $73.23 | 7,046 |
| 2022-10-13 | $76.19 | $77.65 | $75.98 | $76.90 | $76.90 | 19,834 |
| 2022-10-12 | $77.57 | $78.00 | $77.03 | $77.59 | $77.59 | 12,896 |
| 2022-10-11 | $78.71 | $78.81 | $77.70 | $77.89 | $77.89 | 13,498 |
| 2022-10-10 | $78.69 | $79.10 | $78.69 | $79.00 | $79.00 | 10,475 |
| 2022-10-07 | $79.83 | $79.88 | $79.40 | $79.40 | $79.40 | 9,602 |
| 2022-10-06 | $79.79 | $79.99 | $79.63 | $79.98 | $79.98 | 11,508 |
| 2022-10-05 | $79.48 | $80.00 | $78.67 | $79.86 | $79.86 | 27,665 |
| 2022-10-04 | $80.08 | $80.10 | $79.91 | $79.91 | $79.91 | 24,262 |
| 2022-10-03 | $79.00 | $80.00 | $78.93 | $79.50 | $79.50 | 79,938 |
| 2022-09-30 | $76.74 | $77.52 | $76.74 | $77.03 | $77.03 | 9,627 |
| 2022-09-29 | $75.95 | $76.74 | $75.64 | $76.57 | $76.57 | 15,046 |
| 2022-09-28 | $75.32 | $76.93 | $75.30 | $76.82 | $76.82 | 26,602 |
| 2022-09-27 | $75.69 | $76.51 | $75.02 | $75.03 | $75.03 | 50,703 |
| 2022-09-26 | $3.81 | $3.85 | $3.74 | $3.75 | $75.09 | 19,646 |
| 2022-09-23 | $3.83 | $3.87 | $3.80 | $3.82 | $76.40 | 22,989 |
| 2022-09-22 | $3.89 | $3.91 | $3.89 | $3.90 | $78.00 | 16,477 |
| 2022-09-21 | $3.89 | $3.94 | $3.87 | $3.90 | $78.00 | 10,769 |
| 2022-09-20 | $3.83 | $3.87 | $3.83 | $3.87 | $77.30 | 13,043 |
| 2022-09-19 | $3.92 | $3.93 | $3.90 | $3.92 | $77.71 | 11,899 |
| 2022-09-16 | $3.89 | $3.94 | $3.85 | $3.93 | $77.91 | 14,588 |
| 2022-09-15 | $3.92 | $3.94 | $3.87 | $3.89 | $77.11 | 9,315 |
| 2022-09-14 | $3.92 | $3.94 | $3.91 | $3.92 | $77.71 | 5,416 |
| 2022-09-13 | $3.94 | $3.94 | $3.90 | $3.92 | $77.71 | 9,802 |
| 2022-09-12 | $3.92 | $3.97 | $3.92 | $3.94 | $78.10 | 6,904 |
| 2022-09-09 | $3.79 | $3.84 | $3.78 | $3.82 | $75.73 | 8,632 |
| 2022-09-08 | $3.77 | $3.79 | $3.74 | $3.78 | $3.78 | 241,873 |
| 2022-09-07 | $3.71 | $3.77 | $3.69 | $3.76 | $3.76 | 153,399 |
| 2022-09-06 | $3.71 | $3.74 | $3.66 | $3.68 | $3.68 | 205,580 |
| 2022-09-02 | $3.67 | $3.74 | $3.66 | $3.67 | $3.67 | 267,417 |
| 2022-09-01 | $3.63 | $3.65 | $3.59 | $3.63 | $3.63 | 365,757 |
| 2022-08-31 | $3.74 | $3.74 | $3.67 | $3.68 | $3.68 | 392,415 |
| 2022-08-30 | $3.83 | $3.83 | $3.76 | $3.77 | $3.77 | 202,658 |
| 2022-08-29 | $3.82 | $3.86 | $3.82 | $3.83 | $3.83 | 244,717 |
| 2022-08-26 | $3.94 | $3.97 | $3.85 | $3.86 | $3.86 | 256,765 |
| 2022-08-25 | $3.92 | $3.94 | $3.90 | $3.92 | $3.92 | 111,631 |
| 2022-08-24 | $3.89 | $3.93 | $3.87 | $3.90 | $3.90 | 209,235 |
| 2022-08-23 | $3.85 | $3.94 | $3.84 | $3.90 | $3.90 | 296,909 |
| 2022-08-22 | $3.87 | $3.90 | $3.84 | $3.87 | $3.87 | 463,820 |
| 2022-08-19 | $3.94 | $3.94 | $3.88 | $3.90 | $3.90 | 209,878 |
| 2022-08-18 | $4.08 | $4.09 | $4.01 | $4.01 | $3.98 | 156,633 |
| 2022-08-17 | $4.09 | $4.09 | $4.04 | $4.09 | $4.06 | 222,558 |
| 2022-08-16 | $4.11 | $4.15 | $4.11 | $4.12 | $4.09 | 189,244 |
| 2022-08-15 | $4.15 | $4.17 | $4.12 | $4.17 | $4.14 | 153,977 |
| 2022-08-12 | $4.18 | $4.24 | $4.17 | $4.24 | $4.21 | 551,268 |
| 2022-08-11 | $4.19 | $4.20 | $4.15 | $4.16 | $4.13 | 113,009 |
| 2022-08-10 | $4.19 | $4.24 | $4.19 | $4.20 | $4.17 | 204,670 |
| 2022-08-09 | $4.22 | $4.22 | $4.17 | $4.19 | $4.16 | 160,190 |
| 2022-08-08 | $4.15 | $4.22 | $4.14 | $4.21 | $4.18 | 351,011 |
| 2022-08-05 | $4.06 | $4.09 | $4.02 | $4.07 | $4.04 | 142,524 |
| 2022-08-04 | $4.10 | $4.13 | $4.08 | $4.12 | $4.09 | 178,762 |
| 2022-08-03 | $4.11 | $4.11 | $4.06 | $4.10 | $4.07 | 295,516 |
| 2022-08-02 | $4.13 | $4.15 | $4.07 | $4.08 | $4.05 | 235,596 |
| 2022-08-01 | $4.11 | $4.16 | $4.11 | $4.16 | $4.13 | 319,674 |
| 2022-07-29 | $4.06 | $4.13 | $4.05 | $4.12 | $4.09 | 467,127 |
| 2022-07-28 | $3.99 | $4.08 | $3.99 | $4.08 | $4.05 | 390,973 |
| 2022-07-27 | $3.80 | $3.91 | $3.78 | $3.89 | $3.86 | 387,504 |
| 2022-07-26 | $3.81 | $3.84 | $3.80 | $3.81 | $3.78 | 175,471 |
| 2022-07-25 | $3.81 | $3.81 | $3.75 | $3.78 | $3.75 | 167,951 |
| 2022-07-22 | $3.85 | $3.88 | $3.79 | $3.80 | $3.77 | 235,541 |
| 2022-07-21 | $3.80 | $3.85 | $3.79 | $3.85 | $3.82 | 160,157 |
| 2022-07-20 | $3.88 | $3.91 | $3.82 | $3.83 | $3.80 | 234,644 |
| 2022-07-19 | $3.85 | $3.86 | $3.83 | $3.85 | $3.82 | 200,559 |
| 2022-07-18 | $3.90 | $3.92 | $3.86 | $3.86 | $3.80 | 947,338 |
| 2022-07-15 | $3.85 | $3.87 | $3.79 | $3.86 | $3.80 | 413,585 |
| 2022-07-14 | $3.80 | $3.82 | $3.75 | $3.79 | $3.73 | 339,119 |
| 2022-07-13 | $3.90 | $3.98 | $3.89 | $3.94 | $3.88 | 303,762 |
| 2022-07-12 | $3.92 | $3.94 | $3.88 | $3.91 | $3.85 | 240,212 |
| 2022-07-11 | $3.96 | $3.97 | $3.92 | $3.93 | $3.87 | 228,911 |
| 2022-07-08 | $3.95 | $3.98 | $3.93 | $3.97 | $3.91 | 278,883 |
| 2022-07-07 | $3.98 | $4.00 | $3.94 | $3.95 | $3.89 | 346,711 |
| 2022-07-06 | $3.96 | $3.98 | $3.89 | $3.96 | $3.90 | 497,027 |
| 2022-07-05 | $4.01 | $4.02 | $3.92 | $3.95 | $3.89 | 603,037 |
| 2022-07-01 | $4.06 | $4.09 | $4.01 | $4.07 | $4.01 | 537,648 |
| 2022-06-30 | $4.22 | $4.25 | $4.16 | $4.16 | $4.10 | 397,781 |
| 2022-06-29 | $4.30 | $4.30 | $4.24 | $4.26 | $4.19 | 252,148 |
| 2022-06-28 | $4.35 | $4.36 | $4.28 | $4.29 | $4.22 | 218,584 |
| 2022-06-27 | $4.38 | $4.38 | $4.33 | $4.34 | $4.27 | 246,650 |
| 2022-06-24 | $4.29 | $4.35 | $4.26 | $4.34 | $4.27 | 270,502 |
| 2022-06-23 | $4.38 | $4.40 | $4.29 | $4.32 | $4.25 | 333,844 |
| 2022-06-22 | $4.43 | $4.43 | $4.37 | $4.39 | $4.32 | 212,159 |
| 2022-06-21 | $4.46 | $4.48 | $4.42 | $4.43 | $4.36 | 214,911 |
| 2022-06-17 | $4.45 | $4.49 | $4.45 | $4.46 | $4.35 | 290,719 |
| 2022-06-16 | $4.42 | $4.51 | $4.42 | $4.49 | $4.37 | 408,576 |
| 2022-06-15 | $4.42 | $4.50 | $4.41 | $4.45 | $4.34 | 382,986 |
| 2022-06-14 | $4.40 | $4.41 | $4.33 | $4.35 | $4.24 | 315,960 |
| 2022-06-13 | $4.44 | $4.45 | $4.34 | $4.37 | $4.26 | 559,593 |
| 2022-06-10 | $4.46 | $4.52 | $4.41 | $4.51 | $4.39 | 358,311 |
| 2022-06-09 | $4.56 | $4.56 | $4.46 | $4.48 | $4.37 | 325,470 |
| 2022-06-08 | $4.59 | $4.59 | $4.53 | $4.58 | $4.46 | 485,078 |
| 2022-06-07 | $4.55 | $4.60 | $4.52 | $4.59 | $4.47 | 357,783 |
| 2022-06-06 | $4.60 | $4.60 | $4.55 | $4.57 | $4.45 | 300,520 |
| 2022-06-03 | $4.58 | $4.58 | $4.50 | $4.54 | $4.42 | 256,968 |
| 2022-06-02 | $4.51 | $4.58 | $4.51 | $4.56 | $4.44 | 224,325 |
| 2022-06-01 | $4.50 | $4.52 | $4.47 | $4.50 | $4.38 | 264,052 |
| 2022-05-31 | $4.52 | $4.52 | $4.44 | $4.45 | $4.34 | 440,807 |
| 2022-05-27 | $4.59 | $4.59 | $4.53 | $4.54 | $4.42 | 210,331 |
| 2022-05-26 | $4.50 | $4.53 | $4.48 | $4.51 | $4.39 | 311,598 |
| 2022-05-25 | $4.49 | $4.51 | $4.47 | $4.51 | $4.39 | 411,639 |
| 2022-05-24 | $4.47 | $4.53 | $4.47 | $4.51 | $4.39 | 534,261 |
| 2022-05-23 | $4.48 | $4.49 | $4.45 | $4.46 | $4.35 | 210,834 |
| 2022-05-20 | $4.46 | $4.48 | $4.43 | $4.46 | $4.34 | 341,803 |
| 2022-05-19 | $4.45 | $4.48 | $4.44 | $4.47 | $4.35 | 414,621 |
| 2022-05-18 | $4.47 | $4.50 | $4.45 | $4.45 | $4.28 | 589,153 |
| 2022-05-17 | $4.51 | $4.52 | $4.47 | $4.49 | $4.31 | 419,050 |
| 2022-05-16 | $4.43 | $4.51 | $4.41 | $4.50 | $4.32 | 405,883 |
| 2022-05-13 | $4.30 | $4.39 | $4.30 | $4.38 | $4.20 | 378,523 |
| 2022-05-12 | $4.44 | $4.44 | $4.29 | $4.31 | $4.14 | 626,985 |
| 2022-05-11 | $4.48 | $4.55 | $4.46 | $4.47 | $4.29 | 319,553 |
| 2022-05-10 | $4.58 | $4.58 | $4.40 | $4.44 | $4.27 | 468,993 |
| 2022-05-09 | $4.62 | $4.62 | $4.51 | $4.52 | $4.34 | 949,442 |
| 2022-05-06 | $4.69 | $4.69 | $4.64 | $4.66 | $4.48 | 254,566 |
| 2022-05-05 | $4.80 | $4.82 | $4.64 | $4.70 | $4.52 | 635,220 |
| 2022-05-04 | $4.67 | $4.79 | $4.62 | $4.78 | $4.59 | 881,153 |
| 2022-05-03 | $4.68 | $4.74 | $4.67 | $4.71 | $4.53 | 310,934 |
| 2022-05-02 | $4.68 | $4.72 | $4.60 | $4.69 | $4.51 | 692,851 |
| 2022-04-29 | $4.80 | $4.82 | $4.72 | $4.75 | $4.56 | 740,953 |
| 2022-04-28 | $4.79 | $4.83 | $4.76 | $4.82 | $4.63 | 608,660 |
| 2022-04-27 | $4.89 | $4.89 | $4.82 | $4.83 | $4.64 | 741,933 |
| 2022-04-26 | $4.91 | $4.92 | $4.85 | $4.87 | $4.68 | 815,388 |
| 2022-04-25 | $4.91 | $4.92 | $4.86 | $4.91 | $4.72 | 841,705 |
| 2022-04-22 | $5.04 | $5.04 | $4.99 | $5.01 | $4.81 | 587,825 |
| 2022-04-21 | $5.15 | $5.15 | $5.05 | $5.12 | $4.92 | 464,838 |
| 2022-04-20 | $5.17 | $5.17 | $5.13 | $5.17 | $4.96 | 258,171 |
| 2022-04-19 | $5.23 | $5.23 | $5.14 | $5.18 | $4.98 | 493,460 |
| 2022-04-18 | $5.38 | $5.41 | $5.37 | $5.39 | $5.05 | 713,976 |
| 2022-04-14 | $5.33 | $5.34 | $5.30 | $5.33 | $4.99 | 396,947 |
| 2022-04-13 | $5.35 | $5.37 | $5.33 | $5.35 | $5.01 | 330,562 |
| 2022-04-12 | $5.26 | $5.34 | $5.26 | $5.31 | $4.97 | 481,041 |
| 2022-04-11 | $5.27 | $5.29 | $5.22 | $5.23 | $4.90 | 252,203 |
| 2022-04-08 | $5.18 | $5.22 | $5.16 | $5.20 | $4.87 | 268,119 |
| 2022-04-07 | $5.13 | $5.20 | $5.13 | $5.20 | $4.87 | 269,240 |
| 2022-04-06 | $5.12 | $5.17 | $5.12 | $5.14 | $4.81 | 341,328 |
| 2022-04-05 | $5.20 | $5.24 | $5.10 | $5.10 | $4.78 | 281,465 |
| 2022-04-04 | $5.16 | $5.20 | $5.12 | $5.16 | $4.83 | 416,700 |
| 2022-04-01 | $5.19 | $5.21 | $5.16 | $5.19 | $4.86 | 311,468 |
| 2022-03-31 | $5.24 | $5.27 | $5.20 | $5.21 | $4.88 | 207,875 |
| 2022-03-30 | $5.22 | $5.25 | $5.22 | $5.22 | $4.89 | 171,314 |
| 2022-03-29 | $5.12 | $5.22 | $5.07 | $5.21 | $4.88 | 429,183 |
| 2022-03-28 | $5.30 | $5.30 | $5.21 | $5.22 | $4.89 | 690,699 |
| 2022-03-25 | $5.35 | $5.35 | $5.29 | $5.32 | $4.98 | 349,545 |
| 2022-03-24 | $5.30 | $5.39 | $5.27 | $5.34 | $5.00 | 476,610 |
| 2022-03-23 | $5.22 | $5.27 | $5.22 | $5.25 | $4.92 | 314,649 |
| 2022-03-22 | $5.25 | $5.26 | $5.16 | $5.20 | $4.87 | 294,276 |
| 2022-03-21 | $5.27 | $5.29 | $5.23 | $5.27 | $4.94 | 235,891 |
| 2022-03-18 | $5.34 | $5.34 | $5.27 | $5.27 | $4.88 | 534,439 |
| 2022-03-17 | $5.30 | $5.37 | $5.30 | $5.33 | $4.93 | 280,744 |
| 2022-03-16 | $5.23 | $5.29 | $5.18 | $5.27 | $4.88 | 392,563 |
| 2022-03-15 | $5.21 | $5.28 | $5.15 | $5.24 | $4.85 | 450,613 |
| 2022-03-14 | $5.35 | $5.35 | $5.26 | $5.30 | $4.91 | 553,280 |
| 2022-03-11 | $5.33 | $5.39 | $5.33 | $5.37 | $4.97 | 360,743 |
| 2022-03-10 | $5.35 | $5.38 | $5.30 | $5.36 | $4.96 | 417,842 |
| 2022-03-09 | $5.27 | $5.38 | $5.26 | $5.33 | $4.93 | 2,134,018 |
| 2022-03-08 | $5.39 | $5.41 | $5.35 | $5.36 | $4.96 | 4,512,576 |
| 2022-03-07 | $5.37 | $5.37 | $5.34 | $5.36 | $4.96 | 458,263 |
| 2022-03-04 | $5.32 | $5.36 | $5.31 | $5.34 | $4.94 | 426,904 |
| 2022-03-03 | $5.33 | $5.34 | $5.30 | $5.32 | $4.92 | 167,523 |
| 2022-03-02 | $5.32 | $5.34 | $5.28 | $5.34 | $4.94 | 306,961 |
| 2022-03-01 | $5.25 | $5.35 | $5.25 | $5.34 | $4.94 | 397,899 |
| 2022-02-28 | $5.25 | $5.27 | $5.21 | $5.24 | $4.85 | 574,576 |
| 2022-02-25 | $5.16 | $5.22 | $5.15 | $5.22 | $4.83 | 353,034 |
| 2022-02-24 | $5.30 | $5.31 | $5.15 | $5.18 | $4.79 | 894,974 |
| 2022-02-23 | $5.17 | $5.24 | $5.17 | $5.24 | $4.85 | 308,678 |
| 2022-02-22 | $5.16 | $5.21 | $5.16 | $5.19 | $4.80 | 509,490 |
| 2022-02-18 | $5.13 | $5.17 | $5.13 | $5.16 | $4.78 | 524,174 |
| 2022-02-17 | $5.19 | $5.20 | $5.16 | $5.17 | $4.73 | 497,131 |
| 2022-02-16 | $5.12 | $5.17 | $5.12 | $5.16 | $4.72 | 289,360 |
| 2022-02-15 | $5.10 | $5.14 | $5.07 | $5.14 | $4.71 | 303,316 |
| 2022-02-14 | $5.17 | $5.19 | $5.16 | $5.19 | $4.75 | 248,894 |
| 2022-02-11 | $5.07 | $5.15 | $5.05 | $5.15 | $4.72 | 694,925 |
| 2022-02-10 | $5.11 | $5.16 | $5.08 | $5.09 | $4.66 | 251,919 |
| 2022-02-09 | $5.07 | $5.11 | $5.06 | $5.11 | $4.68 | 271,777 |
| 2022-02-08 | $5.03 | $5.08 | $5.02 | $5.07 | $4.64 | 225,176 |
| 2022-02-07 | $5.00 | $5.06 | $5.00 | $5.06 | $4.63 | 536,866 |
| 2022-02-04 | $4.92 | $4.97 | $4.91 | $4.94 | $4.52 | 232,830 |
| 2022-02-03 | $4.94 | $4.94 | $4.82 | $4.91 | $4.50 | 515,567 |
| 2022-02-02 | $4.97 | $4.99 | $4.93 | $4.97 | $4.55 | 250,978 |
| 2022-02-01 | $5.03 | $5.03 | $4.94 | $4.97 | $4.55 | 287,447 |
| 2022-01-31 | $4.94 | $4.94 | $4.90 | $4.94 | $4.52 | 296,709 |
| 2022-01-28 | $4.95 | $4.96 | $4.86 | $4.94 | $4.52 | 478,654 |
| 2022-01-27 | $4.99 | $5.05 | $4.94 | $4.98 | $4.56 | 561,968 |
| 2022-01-26 | $5.14 | $5.15 | $5.09 | $5.10 | $4.67 | 289,367 |
| 2022-01-25 | $5.11 | $5.15 | $5.10 | $5.14 | $4.71 | 275,640 |
| 2022-01-24 | $5.10 | $5.16 | $5.09 | $5.14 | $4.71 | 467,125 |
| 2022-01-21 | $5.21 | $5.24 | $5.17 | $5.18 | $4.74 | 322,147 |
| 2022-01-20 | $5.21 | $5.23 | $5.20 | $5.22 | $4.78 | 395,133 |
| 2022-01-19 | $5.17 | $5.25 | $5.17 | $5.24 | $4.74 | 830,775 |
| 2022-01-18 | $5.14 | $5.17 | $5.10 | $5.16 | $4.67 | 641,646 |
| 2022-01-14 | $5.06 | $5.09 | $5.04 | $5.07 | $4.59 | 309,368 |
| 2022-01-13 | $5.13 | $5.13 | $5.06 | $5.08 | $4.59 | 337,222 |
| 2022-01-12 | $5.08 | $5.11 | $5.04 | $5.09 | $4.60 | 376,252 |
| 2022-01-11 | $5.00 | $5.04 | $4.97 | $5.03 | $4.55 | 436,242 |
| 2022-01-10 | $4.93 | $4.97 | $4.92 | $4.96 | $4.49 | 286,081 |
| 2022-01-07 | $4.90 | $4.95 | $4.87 | $4.91 | $4.44 | 811,726 |
| 2022-01-06 | $4.93 | $4.93 | $4.86 | $4.90 | $4.43 | 779,358 |
| 2022-01-05 | $5.07 | $5.10 | $5.00 | $5.01 | $4.53 | 350,502 |
| 2022-01-04 | $5.05 | $5.07 | $5.04 | $5.06 | $4.58 | 324,652 |
| 2022-01-03 | $5.02 | $5.04 | $5.00 | $5.04 | $4.56 | 383,955 |
| 2021-12-31 | $5.06 | $5.09 | $5.05 | $5.08 | $4.59 | 488,609 |
| 2021-12-30 | $5.00 | $5.05 | $5.00 | $5.04 | $4.56 | 587,649 |
| 2021-12-29 | $4.99 | $5.02 | $4.96 | $5.01 | $4.53 | 710,238 |
| 2021-12-28 | $5.04 | $5.07 | $5.02 | $5.03 | $4.55 | 750,414 |
| 2021-12-27 | $5.00 | $5.04 | $4.99 | $5.04 | $4.56 | 735,175 |
| 2021-12-23 | $4.98 | $5.01 | $4.96 | $5.00 | $4.52 | 669,432 |
| 2021-12-22 | $4.94 | $5.00 | $4.94 | $5.00 | $4.52 | 520,973 |
| 2021-12-21 | $4.97 | $4.97 | $4.91 | $4.94 | $4.47 | 480,317 |
| 2021-12-20 | $4.99 | $4.99 | $4.94 | $4.97 | $4.42 | 660,477 |
| 2021-12-17 | $5.03 | $5.03 | $4.99 | $5.00 | $4.45 | 494,578 |
| 2021-12-16 | $4.97 | $5.01 | $4.96 | $5.00 | $4.45 | 351,663 |
| 2021-12-15 | $4.92 | $4.94 | $4.80 | $4.92 | $4.38 | 819,211 |
| 2021-12-14 | $4.90 | $4.91 | $4.86 | $4.89 | $4.35 | 475,281 |
| 2021-12-13 | $4.95 | $4.98 | $4.95 | $4.95 | $4.40 | 665,476 |
| 2021-12-10 | $4.92 | $4.95 | $4.92 | $4.93 | $4.39 | 391,965 |
| 2021-12-09 | $4.95 | $4.95 | $4.88 | $4.90 | $4.36 | 937,317 |
| 2021-12-08 | $4.99 | $5.00 | $4.96 | $5.00 | $4.45 | 339,419 |
| 2021-12-07 | $4.97 | $5.02 | $4.96 | $5.00 | $4.45 | 347,362 |
| 2021-12-06 | $4.92 | $4.98 | $4.91 | $4.97 | $4.42 | 447,178 |
| 2021-12-03 | $4.97 | $5.00 | $4.90 | $4.99 | $4.44 | 458,398 |
| 2021-12-02 | $4.96 | $4.98 | $4.93 | $4.96 | $4.41 | 776,636 |
| 2021-12-01 | $5.06 | $5.06 | $4.92 | $4.92 | $4.38 | 553,963 |
| 2021-11-30 | $5.08 | $5.16 | $5.04 | $5.05 | $4.49 | 589,931 |
| 2021-11-29 | $5.15 | $5.15 | $5.05 | $5.07 | $4.51 | 598,852 |
| 2021-11-26 | $5.23 | $5.23 | $5.09 | $5.12 | $4.55 | 310,093 |
| 2021-11-24 | $5.23 | $5.23 | $5.20 | $5.21 | $4.64 | 157,348 |
| 2021-11-23 | $5.24 | $5.24 | $5.16 | $5.23 | $4.65 | 576,355 |
| 2021-11-22 | $5.41 | $5.42 | $5.32 | $5.33 | $4.74 | 263,770 |
| 2021-11-19 | $5.48 | $5.48 | $5.41 | $5.41 | $4.81 | 178,584 |
| 2021-11-18 | $5.53 | $5.53 | $5.49 | $5.50 | $4.85 | 504,442 |
| 2021-11-17 | $5.52 | $5.56 | $5.52 | $5.54 | $4.88 | 274,161 |
| 2021-11-16 | $5.53 | $5.55 | $5.48 | $5.49 | $4.84 | 266,500 |
| 2021-11-15 | $5.55 | $5.55 | $5.52 | $5.53 | $4.87 | 279,504 |
| 2021-11-12 | $5.55 | $5.57 | $5.52 | $5.56 | $4.90 | 260,810 |
| 2021-11-11 | $5.55 | $5.55 | $5.52 | $5.55 | $4.89 | 239,866 |
| 2021-11-10 | $5.51 | $5.53 | $5.48 | $5.50 | $4.85 | 411,573 |
| 2021-11-09 | $5.47 | $5.47 | $5.42 | $5.45 | $4.80 | 230,952 |
| 2021-11-08 | $5.44 | $5.47 | $5.43 | $5.47 | $4.82 | 525,847 |
| 2021-11-05 | $5.38 | $5.43 | $5.37 | $5.42 | $4.78 | 460,696 |
| 2021-11-04 | $5.35 | $5.41 | $5.35 | $5.38 | $4.74 | 318,644 |
| 2021-11-03 | $5.30 | $5.34 | $5.23 | $5.33 | $4.70 | 401,268 |
| 2021-11-02 | $5.35 | $5.37 | $5.30 | $5.32 | $4.69 | 248,438 |
| 2021-11-01 | $5.36 | $5.41 | $5.36 | $5.40 | $4.76 | 357,764 |
| 2021-10-29 | $5.38 | $5.38 | $5.34 | $5.37 | $4.73 | 228,746 |
| 2021-10-28 | $5.40 | $5.41 | $5.37 | $5.39 | $4.75 | 225,238 |
| 2021-10-27 | $5.38 | $5.40 | $5.38 | $5.38 | $4.74 | 277,349 |
| 2021-10-26 | $5.39 | $5.42 | $5.36 | $5.39 | $4.75 | 338,318 |
| 2021-10-25 | $5.40 | $5.43 | $5.40 | $5.42 | $4.78 | 285,974 |
| 2021-10-22 | $5.38 | $5.45 | $5.38 | $5.40 | $4.76 | 362,932 |
| 2021-10-21 | $5.40 | $5.40 | $5.35 | $5.38 | $4.74 | 184,262 |
| 2021-10-20 | $5.35 | $5.41 | $5.34 | $5.40 | $4.76 | 279,613 |
| 2021-10-19 | $5.34 | $5.36 | $5.30 | $5.30 | $4.67 | 387,572 |
| 2021-10-18 | $5.27 | $5.27 | $5.23 | $5.26 | $4.61 | 299,099 |
| 2021-10-15 | $5.27 | $5.29 | $5.25 | $5.27 | $4.62 | 242,673 |
| 2021-10-14 | $5.29 | $5.30 | $5.25 | $5.30 | $4.65 | 497,280 |
| 2021-10-13 | $5.20 | $5.25 | $5.19 | $5.22 | $4.58 | 408,281 |
| 2021-10-12 | $5.13 | $5.17 | $5.12 | $5.14 | $4.51 | 291,030 |
| 2021-10-11 | $5.13 | $5.18 | $5.13 | $5.14 | $4.50 | 331,161 |
| 2021-10-08 | $5.21 | $5.25 | $5.14 | $5.15 | $4.52 | 766,272 |
| 2021-10-07 | $5.15 | $5.18 | $5.10 | $5.14 | $4.51 | 898,629 |
| 2021-10-06 | $5.12 | $5.16 | $5.08 | $5.16 | $4.53 | 397,718 |
| 2021-10-05 | $5.15 | $5.15 | $5.10 | $5.14 | $4.50 | 344,117 |
| 2021-10-04 | $5.11 | $5.17 | $5.09 | $5.17 | $4.53 | 515,217 |
| 2021-10-01 | $5.10 | $5.14 | $5.09 | $5.13 | $4.50 | 293,498 |
| 2021-09-30 | $4.96 | $5.06 | $4.95 | $5.06 | $4.44 | 611,296 |
| 2021-09-29 | $4.96 | $4.99 | $4.88 | $4.92 | $4.32 | 1,816,551 |
| 2021-09-28 | $5.14 | $5.15 | $5.08 | $5.11 | $4.48 | 541,147 |
| 2021-09-27 | $5.13 | $5.20 | $5.13 | $5.15 | $4.52 | 481,040 |
| 2021-09-24 | $5.05 | $5.12 | $5.04 | $5.10 | $4.47 | 822,792 |
| 2021-09-23 | $5.17 | $5.17 | $5.13 | $5.14 | $4.51 | 505,612 |
| 2021-09-22 | $5.16 | $5.26 | $5.15 | $5.17 | $4.53 | 451,427 |
| 2021-09-21 | $5.13 | $5.18 | $5.10 | $5.12 | $4.49 | 1,132,200 |
| 2021-09-20 | $5.11 | $5.15 | $5.07 | $5.08 | $4.43 | 909,321 |
| 2021-09-17 | $5.23 | $5.23 | $5.11 | $5.13 | $4.47 | 1,273,453 |
| 2021-09-16 | $5.31 | $5.31 | $5.18 | $5.25 | $4.58 | 1,110,280 |
| 2021-09-15 | $5.43 | $5.45 | $5.41 | $5.43 | $4.73 | 361,917 |
| 2021-09-14 | $5.44 | $5.46 | $5.39 | $5.46 | $4.76 | 436,328 |
| 2021-09-13 | $5.37 | $5.44 | $5.35 | $5.42 | $4.73 | 683,496 |
| 2021-09-10 | $5.49 | $5.51 | $5.42 | $5.43 | $4.73 | 563,382 |
| 2021-09-09 | $5.49 | $5.52 | $5.47 | $5.50 | $4.80 | 572,202 |
| 2021-09-08 | $5.55 | $5.56 | $5.46 | $5.46 | $4.76 | 681,901 |
| 2021-09-07 | $5.58 | $5.61 | $5.52 | $5.56 | $4.85 | 444,181 |
| 2021-09-03 | $5.51 | $5.65 | $5.51 | $5.63 | $4.91 | 482,155 |
| 2021-09-02 | $5.49 | $5.51 | $5.44 | $5.45 | $4.75 | 286,988 |
| 2021-09-01 | $5.47 | $5.53 | $5.47 | $5.51 | $4.80 | 407,594 |
| 2021-08-31 | $5.47 | $5.50 | $5.44 | $5.45 | $4.75 | 287,916 |
| 2021-08-30 | $5.47 | $5.49 | $5.45 | $5.48 | $4.77 | 441,764 |
| 2021-08-27 | $5.37 | $5.49 | $5.33 | $5.48 | $4.78 | 564,421 |
| 2021-08-26 | $5.40 | $5.41 | $5.35 | $5.37 | $4.68 | 398,627 |
| 2021-08-25 | $5.44 | $5.45 | $5.38 | $5.43 | $4.73 | 388,754 |
| 2021-08-24 | $5.41 | $5.45 | $5.40 | $5.44 | $4.74 | 355,241 |
| 2021-08-23 | $5.34 | $5.39 | $5.33 | $5.38 | $4.69 | 553,605 |
| 2021-08-20 | $5.26 | $5.29 | $5.21 | $5.26 | $4.59 | 769,020 |
| 2021-08-19 | $5.34 | $5.34 | $5.26 | $5.28 | $4.60 | 998,116 |
| 2021-08-18 | $5.43 | $5.43 | $5.36 | $5.39 | $4.65 | 728,585 |
| 2021-08-17 | $5.47 | $5.48 | $5.41 | $5.41 | $4.67 | 449,487 |
| 2021-08-16 | $5.45 | $5.48 | $5.42 | $5.47 | $4.72 | 563,901 |
| 2021-08-13 | $5.38 | $5.47 | $5.37 | $5.44 | $4.70 | 787,083 |
| 2021-08-12 | $5.38 | $5.38 | $5.30 | $5.34 | $4.61 | 801,705 |
| 2021-08-11 | $5.37 | $5.42 | $5.37 | $5.41 | $4.67 | 840,150 |
| 2021-08-10 | $5.38 | $5.38 | $5.33 | $5.36 | $4.63 | 1,085,279 |
| 2021-08-09 | $5.47 | $5.49 | $5.34 | $5.39 | $4.65 | 2,759,688 |
| 2021-08-06 | $5.65 | $5.65 | $5.56 | $5.58 | $4.82 | 2,152,075 |
| 2021-08-05 | $5.85 | $5.85 | $5.76 | $5.78 | $4.99 | 720,926 |
| 2021-08-04 | $5.91 | $5.95 | $5.82 | $5.85 | $5.05 | 1,392,477 |
| 2021-08-03 | $5.88 | $5.88 | $5.85 | $5.87 | $5.07 | 549,296 |
| 2021-08-02 | $5.84 | $5.87 | $5.81 | $5.85 | $5.05 | 673,382 |
| 2021-07-30 | $5.84 | $5.87 | $5.82 | $5.84 | $5.04 | 670,039 |
| 2021-07-29 | $5.83 | $5.92 | $5.83 | $5.87 | $5.07 | 650,399 |
| 2021-07-28 | $5.68 | $5.75 | $5.66 | $5.75 | $4.97 | 1,390,908 |
| 2021-07-27 | $5.78 | $5.78 | $5.62 | $5.68 | $4.91 | 2,200,950 |
| 2021-07-26 | $5.80 | $5.81 | $5.77 | $5.79 | $5.00 | 757,450 |
| 2021-07-23 | $5.81 | $5.81 | $5.74 | $5.78 | $4.99 | 851,218 |
| 2021-07-22 | $5.79 | $5.83 | $5.74 | $5.83 | $5.03 | 808,788 |
| 2021-07-21 | $5.78 | $5.84 | $5.76 | $5.81 | $5.02 | 986,588 |
| 2021-07-20 | $5.77 | $5.78 | $5.70 | $5.74 | $4.96 | 1,893,850 |
| 2021-07-19 | $5.95 | $5.96 | $5.84 | $5.87 | $4.98 | 2,709,943 |
| 2021-07-16 | $6.08 | $6.09 | $5.97 | $5.97 | $5.06 | 2,320,425 |
| 2021-07-15 | $6.10 | $6.13 | $6.09 | $6.12 | $5.19 | 962,989 |
| 2021-07-14 | $6.12 | $6.15 | $6.06 | $6.11 | $5.18 | 1,220,179 |
| 2021-07-13 | $6.09 | $6.11 | $6.04 | $6.06 | $5.14 | 1,858,054 |
| 2021-07-12 | $6.09 | $6.11 | $6.04 | $6.10 | $5.17 | 1,028,533 |
| 2021-07-09 | $6.06 | $6.10 | $6.04 | $6.08 | $5.16 | 655,230 |
| 2021-07-08 | $6.08 | $6.08 | $6.00 | $6.03 | $5.11 | 964,718 |
| 2021-07-07 | $6.12 | $6.12 | $6.03 | $6.08 | $5.16 | 850,180 |
| 2021-07-06 | $6.18 | $6.19 | $6.05 | $6.08 | $5.16 | 1,282,950 |
| 2021-07-02 | $6.10 | $6.15 | $6.10 | $6.14 | $5.21 | 894,003 |
| 2021-07-01 | $6.11 | $6.11 | $6.03 | $6.05 | $5.13 | 811,575 |
| 2021-06-30 | $6.02 | $6.08 | $6.01 | $6.08 | $5.16 | 703,320 |
| 2021-06-29 | $5.99 | $6.02 | $5.97 | $5.99 | $5.08 | 1,310,085 |
| 2021-06-28 | $6.09 | $6.10 | $6.06 | $6.08 | $5.15 | 827,903 |
| 2021-06-25 | $6.08 | $6.08 | $6.04 | $6.06 | $5.13 | 392,438 |
| 2021-06-24 | $6.05 | $6.07 | $6.01 | $6.02 | $5.10 | 568,511 |
| 2021-06-23 | $6.03 | $6.10 | $5.99 | $6.01 | $5.10 | 946,593 |
| 2021-06-22 | $6.01 | $6.03 | $5.97 | $5.98 | $5.07 | 1,242,152 |
| 2021-06-21 | $6.03 | $6.08 | $6.00 | $6.05 | $5.13 | 1,911,674 |
| 2021-06-18 | $6.18 | $6.21 | $6.11 | $6.16 | $5.12 | 2,562,808 |
| 2021-06-17 | $6.28 | $6.30 | $6.11 | $6.14 | $5.10 | 4,138,284 |
| 2021-06-16 | $6.51 | $6.51 | $6.40 | $6.41 | $5.33 | 1,479,089 |
| 2021-06-15 | $6.49 | $6.50 | $6.43 | $6.48 | $5.38 | 1,606,213 |
| 2021-06-14 | $6.46 | $6.54 | $6.44 | $6.51 | $5.41 | 2,184,958 |
| 2021-06-11 | $6.54 | $6.56 | $6.50 | $6.51 | $5.41 | 1,378,238 |
| 2021-06-10 | $6.50 | $6.53 | $6.47 | $6.52 | $5.42 | 1,554,718 |
| 2021-06-09 | $6.50 | $6.53 | $6.48 | $6.49 | $5.39 | 1,304,648 |
| 2021-06-08 | $6.50 | $6.50 | $6.42 | $6.46 | $5.37 | 2,059,051 |
| 2021-06-07 | $6.47 | $6.52 | $6.46 | $6.51 | $5.41 | 1,142,484 |
| 2021-06-04 | $6.45 | $6.47 | $6.42 | $6.47 | $5.38 | 514,859 |
| 2021-06-03 | $6.44 | $6.44 | $6.31 | $6.40 | $5.32 | 1,445,187 |
| 2021-06-02 | $6.48 | $6.52 | $6.47 | $6.52 | $5.42 | 411,096 |
| 2021-06-01 | $6.50 | $6.53 | $6.46 | $6.46 | $5.36 | 1,060,647 |
| 2021-05-28 | $6.41 | $6.46 | $6.41 | $6.45 | $5.36 | 410,146 |
| 2021-05-27 | $6.39 | $6.45 | $6.39 | $6.44 | $5.35 | 512,748 |
| 2021-05-26 | $6.44 | $6.45 | $6.39 | $6.41 | $5.33 | 583,811 |
| 2021-05-25 | $6.39 | $6.45 | $6.38 | $6.44 | $5.35 | 553,955 |
| 2021-05-24 | $6.39 | $6.42 | $6.38 | $6.42 | $5.33 | 378,814 |
| 2021-05-21 | $6.40 | $6.42 | $6.29 | $6.35 | $5.28 | 968,755 |
| 2021-05-20 | $6.39 | $6.42 | $6.37 | $6.40 | $5.32 | 580,637 |
| 2021-05-19 | $6.38 | $6.43 | $6.33 | $6.38 | $5.30 | 978,964 |
| 2021-05-18 | $6.59 | $6.59 | $6.53 | $6.54 | $5.34 | 884,827 |
| 2021-05-17 | $6.50 | $6.57 | $6.49 | $6.57 | $5.36 | 1,245,571 |
| 2021-05-14 | $6.47 | $6.48 | $6.43 | $6.48 | $5.29 | 804,119 |
| 2021-05-13 | $6.41 | $6.43 | $6.39 | $6.43 | $5.25 | 643,896 |
| 2021-05-12 | $6.46 | $6.47 | $6.40 | $6.42 | $5.24 | 819,259 |
| 2021-05-11 | $6.44 | $6.46 | $6.43 | $6.46 | $5.27 | 654,474 |
| 2021-05-10 | $6.45 | $6.46 | $6.43 | $6.45 | $5.26 | 666,035 |
| 2021-05-07 | $6.42 | $6.45 | $6.41 | $6.44 | $5.25 | 655,457 |
| 2021-05-06 | $6.38 | $6.42 | $6.37 | $6.42 | $5.24 | 750,994 |
| 2021-05-05 | $6.36 | $6.36 | $6.31 | $6.35 | $5.18 | 905,074 |
| 2021-05-04 | $6.40 | $6.40 | $6.28 | $6.33 | $5.16 | 669,703 |
| 2021-05-03 | $6.32 | $6.40 | $6.32 | $6.39 | $5.21 | 971,792 |
| 2021-04-30 | $6.29 | $6.29 | $6.26 | $6.26 | $5.11 | 387,400 |
| 2021-04-29 | $6.30 | $6.31 | $6.23 | $6.28 | $5.12 | 1,073,478 |
| 2021-04-28 | $6.27 | $6.32 | $6.25 | $6.32 | $5.16 | 981,415 |
| 2021-04-27 | $6.27 | $6.32 | $6.27 | $6.30 | $5.14 | 603,285 |
| 2021-04-26 | $6.27 | $6.27 | $6.24 | $6.26 | $5.10 | 532,390 |
| 2021-04-23 | $6.25 | $6.27 | $6.21 | $6.24 | $5.09 | 679,420 |
| 2021-04-22 | $6.28 | $6.29 | $6.20 | $6.23 | $5.08 | 657,235 |
| 2021-04-21 | $6.25 | $6.32 | $6.23 | $6.31 | $5.15 | 861,532 |
| 2021-04-20 | $6.23 | $6.27 | $6.20 | $6.22 | $5.08 | 717,973 |
| 2021-04-19 | $6.42 | $6.42 | $6.38 | $6.39 | $5.06 | 1,431,005 |
| 2021-04-16 | $6.43 | $6.43 | $6.41 | $6.41 | $5.08 | 1,135,214 |
| 2021-04-15 | $6.39 | $6.43 | $6.37 | $6.39 | $5.06 | 1,373,124 |
| 2021-04-14 | $6.33 | $6.35 | $6.31 | $6.33 | $5.01 | 1,354,224 |
| 2021-04-13 | $6.29 | $6.34 | $6.29 | $6.33 | $5.01 | 576,647 |
| 2021-04-12 | $6.31 | $6.31 | $6.21 | $6.24 | $4.94 | 916,556 |
| 2021-04-09 | $6.28 | $6.32 | $6.26 | $6.32 | $5.01 | 752,894 |
| 2021-04-08 | $6.34 | $6.36 | $6.31 | $6.34 | $5.02 | 759,745 |
| 2021-04-07 | $6.26 | $6.30 | $6.23 | $6.27 | $4.97 | 774,818 |
| 2021-04-06 | $6.23 | $6.31 | $6.23 | $6.26 | $4.96 | 954,358 |
| 2021-04-05 | $6.22 | $6.23 | $6.14 | $6.20 | $4.91 | 596,948 |
| 2021-04-01 | $6.14 | $6.21 | $6.12 | $6.21 | $4.92 | 451,323 |
| 2021-03-31 | $5.99 | $6.10 | $5.98 | $6.08 | $4.82 | 392,890 |
| 2021-03-30 | $6.08 | $6.08 | $5.94 | $5.98 | $4.74 | 912,991 |
| 2021-03-29 | $6.20 | $6.20 | $6.07 | $6.12 | $4.84 | 825,929 |
| 2021-03-26 | $6.21 | $6.23 | $6.19 | $6.20 | $4.91 | 724,178 |
| 2021-03-25 | $6.19 | $6.23 | $6.16 | $6.19 | $4.90 | 1,086,719 |
| 2021-03-24 | $6.23 | $6.26 | $6.20 | $6.20 | $4.91 | 380,269 |
| 2021-03-23 | $6.29 | $6.29 | $6.18 | $6.21 | $4.92 | 1,030,304 |
| 2021-03-22 | $6.31 | $6.35 | $6.29 | $6.35 | $5.03 | 920,859 |
| 2021-03-19 | $6.37 | $6.40 | $6.32 | $6.38 | $5.05 | 950,968 |
| 2021-03-18 | $6.55 | $6.59 | $6.52 | $6.52 | $5.01 | 1,290,056 |
| 2021-03-17 | $6.53 | $6.61 | $6.50 | $6.56 | $5.04 | 1,241,870 |
| 2021-03-16 | $6.54 | $6.57 | $6.49 | $6.51 | $5.01 | 996,058 |
| 2021-03-15 | $6.55 | $6.57 | $6.52 | $6.56 | $5.04 | 671,879 |
| 2021-03-12 | $6.41 | $6.50 | $6.39 | $6.50 | $5.00 | 1,021,487 |
| 2021-03-11 | $6.56 | $6.56 | $6.45 | $6.52 | $5.01 | 631,386 |
| 2021-03-10 | $6.51 | $6.55 | $6.47 | $6.54 | $5.03 | 544,608 |
| 2021-03-09 | $6.47 | $6.52 | $6.44 | $6.50 | $5.00 | 503,493 |
| 2021-03-08 | $6.33 | $6.35 | $6.28 | $6.30 | $4.84 | 806,443 |
| 2021-03-05 | $6.36 | $6.36 | $6.22 | $6.30 | $4.84 | 1,054,112 |
| 2021-03-04 | $6.52 | $6.54 | $6.26 | $6.34 | $4.88 | 1,198,494 |
| 2021-03-03 | $6.51 | $6.56 | $6.44 | $6.50 | $5.00 | 1,161,317 |
| 2021-03-02 | $6.56 | $6.65 | $6.53 | $6.62 | $5.09 | 333,481 |
| 2021-03-01 | $6.64 | $6.66 | $6.56 | $6.56 | $5.04 | 741,016 |
| 2021-02-26 | $6.67 | $6.67 | $6.47 | $6.55 | $5.04 | 924,018 |
| 2021-02-25 | $6.78 | $6.79 | $6.70 | $6.73 | $5.18 | 436,816 |
| 2021-02-24 | $6.73 | $6.80 | $6.70 | $6.79 | $5.22 | 441,780 |
| 2021-02-23 | $6.76 | $6.78 | $6.67 | $6.78 | $5.21 | 539,336 |
| 2021-02-22 | $6.67 | $6.81 | $6.67 | $6.81 | $5.24 | 522,828 |
| 2021-02-19 | $6.72 | $6.72 | $6.64 | $6.68 | $5.14 | 440,220 |
| 2021-02-18 | $6.87 | $6.89 | $6.80 | $6.85 | $5.11 | 1,067,654 |
| 2021-02-17 | $6.84 | $6.90 | $6.80 | $6.89 | $5.14 | 1,478,292 |
| 2021-02-16 | $6.85 | $6.92 | $6.79 | $6.87 | $5.12 | 772,805 |
| 2021-02-12 | $6.81 | $6.88 | $6.79 | $6.86 | $5.11 | 617,070 |
| 2021-02-11 | $6.81 | $6.85 | $6.76 | $6.79 | $5.06 | 527,821 |
| 2021-02-10 | $6.87 | $6.88 | $6.76 | $6.78 | $5.05 | 423,029 |
| 2021-02-09 | $6.87 | $6.89 | $6.78 | $6.83 | $5.09 | 566,219 |
| 2021-02-08 | $6.80 | $6.88 | $6.80 | $6.85 | $5.11 | 665,106 |
| 2021-02-05 | $6.67 | $6.75 | $6.64 | $6.72 | $5.01 | 476,893 |
| 2021-02-04 | $6.61 | $6.63 | $6.51 | $6.60 | $4.92 | 508,914 |
| 2021-02-03 | $6.69 | $6.70 | $6.64 | $6.66 | $4.97 | 356,353 |
| 2021-02-02 | $6.74 | $6.74 | $6.50 | $6.58 | $4.91 | 422,274 |
| 2021-02-01 | $6.97 | $6.98 | $6.71 | $6.81 | $5.08 | 865,892 |
| 2021-01-29 | $6.53 | $6.57 | $6.50 | $6.52 | $4.86 | 532,905 |
| 2021-01-28 | $6.48 | $6.51 | $6.30 | $6.48 | $4.83 | 624,409 |
| 2021-01-27 | $6.38 | $6.39 | $6.25 | $6.36 | $4.74 | 321,998 |
| 2021-01-26 | $6.44 | $6.45 | $6.38 | $6.42 | $4.79 | 207,143 |
| 2021-01-25 | $6.43 | $6.45 | $6.33 | $6.36 | $4.74 | 334,121 |
| 2021-01-22 | $6.39 | $6.42 | $6.34 | $6.40 | $4.77 | 260,496 |
| 2021-01-21 | $6.47 | $6.50 | $6.40 | $6.50 | $4.85 | 260,986 |
| 2021-01-20 | $6.37 | $6.46 | $6.37 | $6.46 | $4.81 | 266,805 |
| 2021-01-19 | $6.34 | $6.36 | $6.28 | $6.34 | $4.73 | 373,970 |
| 2021-01-15 | $6.42 | $6.42 | $6.31 | $6.34 | $4.64 | 601,183 |
| 2021-01-14 | $6.45 | $6.54 | $6.45 | $6.50 | $4.76 | 268,308 |
| 2021-01-13 | $6.47 | $6.49 | $6.41 | $6.41 | $4.69 | 268,887 |
| 2021-01-12 | $6.41 | $6.51 | $6.40 | $6.49 | $4.75 | 317,756 |
| 2021-01-11 | $6.31 | $6.40 | $6.30 | $6.35 | $4.65 | 275,967 |
| 2021-01-08 | $6.69 | $6.70 | $6.24 | $6.40 | $4.69 | 898,735 |
| 2021-01-07 | $6.69 | $6.73 | $6.66 | $6.71 | $4.91 | 365,034 |
| 2021-01-06 | $6.66 | $6.71 | $6.61 | $6.68 | $4.89 | 252,087 |
| 2021-01-05 | $6.68 | $6.71 | $6.66 | $6.70 | $4.91 | 252,341 |
| 2021-01-04 | $6.69 | $6.70 | $6.61 | $6.64 | $4.86 | 268,188 |
| 2020-12-31 | $6.58 | $6.59 | $6.55 | $6.58 | $4.82 | 169,932 |
| 2020-12-30 | $6.59 | $6.59 | $6.54 | $6.57 | $4.81 | 197,611 |
| 2020-12-29 | $6.55 | $6.56 | $6.51 | $6.53 | $4.78 | 282,649 |
| 2020-12-28 | $6.54 | $6.57 | $6.52 | $6.52 | $4.77 | 273,692 |
| 2020-12-24 | $6.42 | $6.47 | $6.41 | $6.46 | $4.73 | 56,568 |
| 2020-12-23 | $6.41 | $6.45 | $6.40 | $6.40 | $4.69 | 272,656 |
| 2020-12-22 | $6.48 | $6.48 | $6.32 | $6.33 | $4.63 | 251,234 |
| 2020-12-21 | $6.37 | $6.49 | $6.34 | $6.47 | $4.74 | 266,086 |
| 2020-12-18 | $6.59 | $6.61 | $6.56 | $6.58 | $4.69 | 339,803 |
| 2020-12-17 | $6.60 | $6.62 | $6.57 | $6.60 | $4.70 | 426,685 |
| 2020-12-16 | $6.46 | $6.52 | $6.43 | $6.51 | $4.64 | 268,340 |
| 2020-12-15 | $6.31 | $6.40 | $6.31 | $6.38 | $4.54 | 275,589 |
| 2020-12-14 | $6.31 | $6.33 | $6.24 | $6.24 | $4.44 | 193,179 |
| 2020-12-11 | $6.28 | $6.30 | $6.25 | $6.28 | $4.47 | 90,887 |
| 2020-12-10 | $6.26 | $6.34 | $6.25 | $6.28 | $4.47 | 396,388 |
| 2020-12-09 | $6.36 | $6.36 | $6.19 | $6.25 | $4.45 | 286,807 |
| 2020-12-08 | $6.41 | $6.44 | $6.36 | $6.39 | $4.55 | 502,450 |
| 2020-12-07 | $6.30 | $6.42 | $6.25 | $6.38 | $4.54 | 314,007 |
| 2020-12-04 | $6.29 | $6.32 | $6.26 | $6.31 | $4.49 | 272,850 |
| 2020-12-03 | $6.25 | $6.29 | $6.19 | $6.28 | $4.47 | 192,796 |
| 2020-12-02 | $6.22 | $6.25 | $6.18 | $6.24 | $4.44 | 250,273 |
| 2020-12-01 | $6.13 | $6.25 | $6.13 | $6.23 | $4.43 | 471,681 |
| 2020-11-30 | $5.87 | $5.94 | $5.82 | $5.94 | $4.23 | 305,989 |
| 2020-11-27 | $5.94 | $6.00 | $5.85 | $5.96 | $4.25 | 326,906 |
| 2020-11-25 | $6.13 | $6.15 | $6.08 | $6.12 | $4.36 | 154,906 |
| 2020-11-24 | $6.07 | $6.11 | $6.01 | $6.06 | $4.32 | 317,789 |
| 2020-11-23 | $6.30 | $6.30 | $6.10 | $6.15 | $4.38 | 276,606 |
| 2020-11-20 | $6.28 | $6.31 | $6.27 | $6.28 | $4.47 | 74,147 |
| 2020-11-19 | $6.25 | $6.30 | $6.18 | $6.27 | $4.47 | 196,148 |
| 2020-11-18 | $6.56 | $6.73 | $6.53 | $6.53 | $4.47 | 326,490 |
| 2020-11-17 | $6.63 | $6.63 | $6.52 | $6.53 | $4.47 | 232,904 |
| 2020-11-16 | $6.55 | $6.60 | $6.53 | $6.58 | $4.51 | 298,502 |
| 2020-11-13 | $6.50 | $6.57 | $6.50 | $6.57 | $4.50 | 155,246 |
| 2020-11-12 | $6.53 | $6.58 | $6.45 | $6.45 | $4.42 | 130,839 |
| 2020-11-11 | $6.39 | $6.45 | $6.39 | $6.44 | $4.41 | 91,555 |
| 2020-11-10 | $6.44 | $6.49 | $6.39 | $6.39 | $4.38 | 138,482 |
| 2020-11-09 | $6.55 | $6.55 | $6.30 | $6.42 | $4.40 | 346,896 |
| 2020-11-06 | $6.60 | $6.61 | $6.57 | $6.60 | $4.52 | 87,746 |
| 2020-11-05 | $6.48 | $6.58 | $6.48 | $6.56 | $4.50 | 120,765 |
| 2020-11-04 | $6.35 | $6.37 | $6.29 | $6.32 | $4.33 | 69,212 |
| 2020-11-03 | $6.39 | $6.39 | $6.31 | $6.31 | $4.32 | 40,064 |
| 2020-11-02 | $6.30 | $6.32 | $6.26 | $6.28 | $4.30 | 57,936 |
| 2020-10-30 | $6.27 | $6.28 | $6.18 | $6.21 | $4.26 | 37,061 |
| 2020-10-29 | $6.13 | $6.21 | $6.08 | $6.18 | $4.23 | 48,060 |
| 2020-10-28 | $6.25 | $6.25 | $6.06 | $6.22 | $4.26 | 124,436 |
| 2020-10-27 | $6.34 | $6.40 | $6.34 | $6.36 | $4.36 | 53,547 |
| 2020-10-26 | $6.36 | $6.37 | $6.33 | $6.33 | $4.34 | 94,113 |
| 2020-10-23 | $6.39 | $6.42 | $6.35 | $6.37 | $4.36 | 65,747 |
| 2020-10-22 | $6.39 | $6.40 | $6.33 | $6.38 | $4.37 | 82,106 |
| 2020-10-21 | $6.43 | $6.44 | $6.40 | $6.40 | $4.39 | 86,302 |
| 2020-10-20 | $6.31 | $6.42 | $6.31 | $6.39 | $4.38 | 162,891 |
| 2020-10-19 | $6.53 | $6.60 | $6.51 | $6.56 | $4.35 | 203,225 |
| 2020-10-16 | $6.52 | $6.54 | $6.46 | $6.46 | $4.29 | 176,237 |
| 2020-10-15 | $6.40 | $6.52 | $6.36 | $6.51 | $4.32 | 147,968 |
| 2020-10-14 | $6.51 | $6.55 | $6.46 | $6.48 | $4.30 | 137,687 |
| 2020-10-13 | $6.51 | $6.51 | $6.40 | $6.45 | $4.28 | 272,847 |
| 2020-10-12 | $6.65 | $6.65 | $6.58 | $6.59 | $4.37 | 102,386 |
| 2020-10-09 | $6.48 | $6.61 | $6.45 | $6.61 | $4.39 | 361,967 |
| 2020-10-08 | $6.42 | $6.44 | $6.35 | $6.37 | $4.23 | 158,281 |
| 2020-10-07 | $6.26 | $6.39 | $6.26 | $6.38 | $4.23 | 164,289 |
| 2020-10-06 | $6.52 | $6.52 | $6.20 | $6.22 | $4.13 | 260,625 |
| 2020-10-05 | $6.41 | $6.53 | $6.40 | $6.53 | $4.33 | 148,278 |
| 2020-10-02 | $6.30 | $6.43 | $6.30 | $6.34 | $4.21 | 47,500 |
| 2020-10-01 | $6.36 | $6.42 | $6.24 | $6.36 | $4.22 | 47,856 |
| 2020-09-30 | $6.42 | $6.42 | $6.18 | $6.24 | $4.14 | 87,682 |
| 2020-09-29 | $6.37 | $6.50 | $6.36 | $6.43 | $4.27 | 146,155 |
| 2020-09-28 | $6.15 | $6.33 | $6.15 | $6.32 | $4.20 | 67,458 |
| 2020-09-25 | $6.15 | $6.15 | $6.02 | $6.11 | $4.06 | 50,633 |
| 2020-09-24 | $5.95 | $6.20 | $5.85 | $6.17 | $4.10 | 157,201 |
| 2020-09-23 | $6.34 | $6.34 | $6.05 | $6.05 | $4.02 | 132,312 |
| 2020-09-22 | $6.55 | $6.56 | $6.43 | $6.48 | $4.30 | 66,681 |
| 2020-09-21 | $6.98 | $7.04 | $6.17 | $6.59 | $4.37 | 300,725 |
| 2020-09-18 | $7.31 | $7.34 | $7.21 | $7.29 | $4.68 | 152,751 |
| 2020-09-17 | $7.24 | $7.40 | $7.15 | $7.40 | $4.75 | 76,922 |
| 2020-09-16 | $7.32 | $7.35 | $7.27 | $7.28 | $4.67 | 89,781 |
| 2020-09-15 | $7.29 | $7.33 | $7.22 | $7.28 | $4.67 | 79,565 |
| 2020-09-14 | $7.28 | $7.28 | $7.23 | $7.27 | $4.67 | 105,873 |
| 2020-09-11 | $7.26 | $7.26 | $7.17 | $7.18 | $4.61 | 73,010 |
| 2020-09-10 | $7.29 | $7.29 | $7.15 | $7.18 | $4.61 | 105,693 |
| 2020-09-09 | $7.37 | $7.41 | $7.14 | $7.23 | $4.64 | 93,331 |
| 2020-09-08 | $7.30 | $7.30 | $6.96 | $7.22 | $4.64 | 85,734 |
| 2020-09-04 | $7.16 | $7.28 | $7.05 | $7.24 | $4.65 | 51,729 |
| 2020-09-03 | $7.21 | $7.27 | $7.10 | $7.16 | $4.59 | 67,891 |
| 2020-09-02 | $7.20 | $7.29 | $7.17 | $7.26 | $4.66 | 61,304 |
| 2020-09-01 | $7.47 | $7.50 | $7.32 | $7.39 | $4.74 | 61,267 |
| 2020-08-31 | $7.30 | $7.43 | $7.30 | $7.40 | $4.75 | 65,083 |
| 2020-08-28 | $7.23 | $7.30 | $7.18 | $7.25 | $4.65 | 56,072 |
| 2020-08-27 | $7.15 | $7.26 | $7.05 | $7.15 | $4.59 | 69,615 |
| 2020-08-26 | $7.06 | $7.18 | $7.03 | $7.18 | $4.61 | 63,452 |
| 2020-08-25 | $7.07 | $7.07 | $6.91 | $7.02 | $4.51 | 69,215 |
| 2020-08-24 | $7.02 | $7.10 | $6.96 | $6.99 | $4.49 | 37,750 |
| 2020-08-21 | $7.13 | $7.13 | $6.95 | $7.02 | $4.51 | 28,393 |
| 2020-08-20 | $6.98 | $7.17 | $6.96 | $7.16 | $4.59 | 42,792 |
| 2020-08-19 | $7.25 | $7.29 | $6.95 | $7.00 | $4.49 | 83,566 |
| 2020-08-18 | $7.41 | $7.44 | $7.20 | $7.38 | $4.64 | 105,402 |
| 2020-08-17 | $7.30 | $7.30 | $7.18 | $7.24 | $4.56 | 82,713 |
| 2020-08-14 | $7.14 | $7.19 | $7.01 | $7.12 | $4.48 | 37,701 |
| 2020-08-13 | $6.97 | $7.17 | $6.97 | $7.15 | $4.50 | 52,667 |
| 2020-08-12 | $6.98 | $6.98 | $6.95 | $6.97 | $4.39 | 35,033 |
| 2020-08-11 | $7.00 | $7.01 | $6.96 | $6.98 | $4.39 | 56,518 |
| 2020-08-10 | $6.99 | $7.03 | $6.94 | $7.01 | $4.41 | 77,369 |
| 2020-08-07 | $6.94 | $7.00 | $6.94 | $6.96 | $4.38 | 34,565 |
| 2020-08-06 | $6.96 | $6.97 | $6.93 | $6.95 | $4.37 | 75,979 |
| 2020-08-05 | $6.95 | $6.97 | $6.93 | $6.94 | $4.37 | 44,784 |
| 2020-08-04 | $6.96 | $6.99 | $6.95 | $6.96 | $4.38 | 35,809 |
| 2020-08-03 | $6.97 | $6.98 | $6.95 | $6.97 | $4.39 | 14,113 |
| 2020-07-31 | $6.95 | $6.99 | $6.95 | $6.97 | $4.39 | 71,030 |
| 2020-07-30 | $6.98 | $6.98 | $6.87 | $6.95 | $4.37 | 48,022 |
| 2020-07-29 | $6.94 | $6.99 | $6.92 | $6.93 | $4.36 | 36,279 |
| 2020-07-28 | $6.96 | $6.97 | $6.91 | $6.94 | $4.37 | 27,777 |
| 2020-07-27 | $6.95 | $6.97 | $6.90 | $6.91 | $4.35 | 83,340 |
| 2020-07-24 | $6.92 | $6.94 | $6.86 | $6.92 | $4.36 | 33,141 |
| 2020-07-23 | $6.87 | $6.90 | $6.83 | $6.87 | $4.32 | 30,916 |
| 2020-07-22 | $6.92 | $6.93 | $6.85 | $6.89 | $4.33 | 77,124 |
| 2020-07-21 | $6.82 | $6.96 | $6.73 | $6.86 | $4.32 | 78,334 |
| 2020-07-20 | $6.76 | $6.91 | $6.76 | $6.87 | $4.27 | 96,439 |
| 2020-07-17 | $6.71 | $6.79 | $6.71 | $6.73 | $4.18 | 25,215 |
| 2020-07-16 | $6.72 | $6.77 | $6.67 | $6.68 | $4.15 | 32,645 |
| 2020-07-15 | $6.76 | $6.76 | $6.66 | $6.74 | $4.18 | 36,098 |
| 2020-07-14 | $6.74 | $6.74 | $6.63 | $6.70 | $4.16 | 18,574 |
| 2020-07-13 | $6.94 | $6.94 | $6.57 | $6.62 | $4.11 | 36,058 |
| 2020-07-10 | $6.51 | $6.58 | $6.51 | $6.55 | $4.07 | 20,610 |
| 2020-07-09 | $6.53 | $6.66 | $6.48 | $6.53 | $4.05 | 26,588 |
| 2020-07-08 | $6.43 | $6.55 | $6.43 | $6.52 | $4.05 | 40,219 |
| 2020-07-07 | $6.50 | $6.50 | $6.35 | $6.36 | $3.95 | 26,578 |
| 2020-07-06 | $6.30 | $6.45 | $6.30 | $6.45 | $4.00 | 23,496 |
| 2020-07-02 | $6.37 | $6.37 | $6.29 | $6.29 | $3.91 | 17,933 |
| 2020-07-01 | $6.38 | $6.38 | $6.25 | $6.31 | $3.92 | 28,749 |
| 2020-06-30 | $6.20 | $6.37 | $6.20 | $6.32 | $3.92 | 82,020 |
| 2020-06-29 | $6.30 | $6.30 | $6.18 | $6.27 | $3.89 | 32,585 |
| 2020-06-26 | $6.28 | $6.30 | $6.18 | $6.29 | $3.91 | 35,161 |
| 2020-06-25 | $6.24 | $6.28 | $6.18 | $6.28 | $3.90 | 14,960 |
| 2020-06-24 | $6.26 | $6.26 | $6.12 | $6.14 | $3.81 | 51,976 |
| 2020-06-23 | $6.20 | $6.27 | $6.20 | $6.26 | $3.89 | 24,473 |
| 2020-06-22 | $6.16 | $6.25 | $6.16 | $6.18 | $3.84 | 26,340 |
| 2020-06-19 | $6.25 | $6.25 | $6.14 | $6.17 | $3.83 | 36,331 |
| 2020-06-18 | $6.45 | $6.45 | $6.27 | $6.35 | $3.83 | 75,479 |
| 2020-06-17 | $6.48 | $6.48 | $6.28 | $6.34 | $3.83 | 62,766 |
| 2020-06-16 | $6.35 | $6.40 | $6.26 | $6.40 | $3.86 | 74,062 |
| 2020-06-15 | $6.35 | $6.35 | $6.21 | $6.27 | $3.78 | 30,800 |
| 2020-06-12 | $6.35 | $6.35 | $6.24 | $6.26 | $3.78 | 22,571 |
| 2020-06-11 | $6.39 | $6.39 | $6.16 | $6.26 | $3.78 | 70,266 |
| 2020-06-10 | $6.38 | $6.38 | $6.32 | $6.35 | $3.83 | 15,424 |
| 2020-06-09 | $6.37 | $6.38 | $6.30 | $6.37 | $3.85 | 18,159 |
| 2020-06-08 | $6.30 | $6.34 | $6.26 | $6.34 | $3.83 | 13,908 |
| 2020-06-05 | $6.35 | $6.35 | $6.27 | $6.28 | $3.79 | 34,653 |
| 2020-06-04 | $6.30 | $6.39 | $6.28 | $6.31 | $3.81 | 11,451 |
| 2020-06-03 | $6.33 | $6.35 | $6.29 | $6.29 | $3.80 | 24,368 |
| 2020-06-02 | $6.35 | $6.39 | $6.31 | $6.32 | $3.82 | 15,930 |
| 2020-06-01 | $6.37 | $6.38 | $6.30 | $6.35 | $3.83 | 32,343 |
| 2020-05-29 | $6.27 | $6.33 | $6.22 | $6.32 | $3.82 | 25,401 |
| 2020-05-28 | $6.20 | $6.29 | $6.20 | $6.26 | $3.78 | 30,012 |
| 2020-05-27 | $6.27 | $6.27 | $6.19 | $6.26 | $3.78 | 21,022 |
| 2020-05-26 | $6.29 | $6.29 | $6.23 | $6.23 | $3.76 | 46,111 |
| 2020-05-22 | $6.28 | $6.29 | $6.21 | $6.23 | $3.76 | 25,814 |
| 2020-05-21 | $6.27 | $6.29 | $6.20 | $6.24 | $3.77 | 24,480 |
| 2020-05-20 | $6.30 | $6.30 | $6.22 | $6.27 | $3.78 | 45,193 |
| 2020-05-19 | $6.41 | $6.45 | $6.22 | $6.22 | $3.75 | 64,432 |
| 2020-05-18 | $6.49 | $6.50 | $6.41 | $6.43 | $3.75 | 92,337 |
| 2020-05-15 | $6.31 | $6.42 | $6.30 | $6.38 | $3.72 | 31,068 |
| 2020-05-14 | $6.34 | $6.34 | $6.19 | $6.31 | $3.68 | 32,908 |
| 2020-05-13 | $6.09 | $6.22 | $6.09 | $6.18 | $3.60 | 42,274 |
| 2020-05-12 | $6.15 | $6.21 | $6.15 | $6.18 | $3.60 | 23,481 |
| 2020-05-11 | $6.11 | $6.14 | $6.06 | $6.14 | $3.58 | 10,984 |
| 2020-05-08 | $6.10 | $6.15 | $6.10 | $6.10 | $3.56 | 21,149 |
| 2020-05-07 | $5.93 | $6.09 | $5.93 | $6.09 | $3.55 | 7,919 |
| 2020-05-06 | $5.91 | $5.99 | $5.91 | $5.95 | $3.47 | 7,656 |
| 2020-05-05 | $5.99 | $6.00 | $5.87 | $5.97 | $3.48 | 8,816 |
| 2020-05-04 | $5.90 | $5.93 | $5.84 | $5.85 | $3.41 | 5,879 |
| 2020-05-01 | $5.95 | $5.99 | $5.81 | $5.90 | $3.44 | 4,694 |
| 2020-04-30 | $6.02 | $6.03 | $5.87 | $6.00 | $3.50 | 9,271 |
| 2020-04-29 | $5.97 | $6.05 | $5.94 | $6.05 | $3.53 | 27,529 |
| 2020-04-28 | $5.98 | $5.99 | $5.89 | $5.97 | $3.48 | 13,661 |
| 2020-04-27 | $5.97 | $5.98 | $5.94 | $5.98 | $3.49 | 10,303 |
| 2020-04-24 | $5.95 | $5.97 | $5.81 | $5.92 | $3.45 | 12,093 |
| 2020-04-23 | $5.99 | $5.99 | $5.87 | $5.96 | $3.47 | 2,926 |
| 2020-04-22 | $5.96 | $5.96 | $5.83 | $5.92 | $3.45 | 22,689 |
| 2020-04-21 | $5.79 | $5.95 | $5.57 | $5.74 | $3.35 | 14,495 |
| 2020-04-20 | $6.03 | $6.09 | $6.00 | $6.00 | $3.47 | 36,825 |
| 2020-04-17 | $6.00 | $6.00 | $5.91 | $5.99 | $3.47 | 35,259 |
| 2020-04-16 | $6.09 | $6.10 | $6.01 | $6.08 | $3.52 | 6,423 |
| 2020-04-15 | $6.18 | $6.18 | $5.94 | $6.04 | $3.49 | 17,017 |
| 2020-04-14 | $6.19 | $6.19 | $6.00 | $6.04 | $3.49 | 3,350 |
| 2020-04-13 | $5.76 | $6.02 | $5.55 | $6.00 | $3.47 | 10,662 |
| 2020-04-09 | $5.93 | $6.04 | $5.92 | $5.92 | $3.43 | 8,554 |
| 2020-04-08 | $5.77 | $5.87 | $5.40 | $5.82 | $3.37 | 10,577 |
| 2020-04-07 | $5.60 | $5.72 | $5.60 | $5.70 | $3.30 | 4,169 |
| 2020-04-06 | $5.58 | $5.66 | $5.46 | $5.60 | $3.24 | 4,922 |
| 2020-04-03 | $5.64 | $5.64 | $5.31 | $5.35 | $3.10 | 6,647 |
| 2020-04-02 | $5.52 | $5.60 | $5.30 | $5.30 | $3.07 | 9,129 |
| 2020-04-01 | $5.40 | $5.40 | $5.26 | $5.38 | $3.11 | 2,293 |
| 2020-03-31 | $5.40 | $5.60 | $5.08 | $5.36 | $3.10 | 6,357 |
| 2020-03-30 | $5.60 | $5.60 | $5.23 | $5.32 | $3.08 | 27,371 |
| 2020-03-27 | $5.55 | $5.59 | $5.16 | $5.53 | $3.20 | 11,165 |
| 2020-03-26 | $5.57 | $5.69 | $5.35 | $5.59 | $3.23 | 10,893 |
| 2020-03-25 | $5.56 | $5.65 | $5.49 | $5.55 | $3.21 | 39,451 |
| 2020-03-24 | $5.38 | $5.58 | $5.30 | $5.55 | $3.21 | 25,280 |
| 2020-03-23 | $4.90 | $5.18 | $4.90 | $5.18 | $3.00 | 19,400 |
| 2020-03-20 | $4.88 | $5.01 | $4.80 | $4.85 | $2.81 | 64,021 |
| 2020-03-19 | $4.49 | $4.71 | $4.49 | $4.65 | $2.69 | 27,694 |
| 2020-03-18 | $4.81 | $4.89 | $4.37 | $4.45 | $2.56 | 49,419 |
| 2020-03-17 | $4.89 | $4.97 | $4.77 | $4.81 | $2.77 | 51,994 |
| 2020-03-16 | $5.14 | $5.14 | $4.70 | $4.97 | $2.86 | 30,837 |
| 2020-03-13 | $6.00 | $6.12 | $5.41 | $5.51 | $3.17 | 93,588 |
| 2020-03-12 | $6.32 | $6.32 | $5.92 | $6.04 | $3.48 | 59,745 |
| 2020-03-11 | $6.51 | $6.60 | $6.46 | $6.49 | $3.73 | 7,629 |
| 2020-03-10 | $6.59 | $6.59 | $6.49 | $6.52 | $3.75 | 17,422 |
| 2020-03-09 | $6.51 | $6.64 | $6.49 | $6.57 | $3.78 | 24,740 |
| 2020-03-06 | $6.80 | $6.80 | $6.64 | $6.80 | $3.91 | 11,532 |
| 2020-03-05 | $6.73 | $6.77 | $6.73 | $6.74 | $3.88 | 8,218 |
| 2020-03-04 | $6.70 | $6.73 | $6.64 | $6.64 | $3.82 | 7,903 |
| 2020-03-03 | $6.49 | $6.75 | $6.49 | $6.62 | $3.81 | 36,764 |
| 2020-03-02 | $6.50 | $6.53 | $6.50 | $6.50 | $3.74 | 10,689 |
| 2020-02-28 | $6.69 | $6.69 | $6.38 | $6.43 | $3.70 | 31,142 |
| 2020-02-27 | $6.94 | $6.98 | $6.85 | $6.85 | $3.94 | 17,808 |
| 2020-02-26 | $6.99 | $7.00 | $6.93 | $6.95 | $4.00 | 4,741 |
| 2020-02-25 | $7.13 | $7.13 | $6.95 | $6.95 | $4.00 | 23,900 |
| 2020-02-24 | $7.24 | $7.24 | $7.14 | $7.15 | $4.11 | 101,030 |
| 2020-02-21 | $7.17 | $7.19 | $7.01 | $7.15 | $4.11 | 11,767 |
| 2020-02-20 | $7.11 | $7.17 | $7.04 | $7.09 | $4.08 | 6,197 |
| 2020-02-19 | $7.14 | $7.15 | $7.09 | $7.15 | $4.08 | 14,397 |
| 2020-02-18 | $7.03 | $7.12 | $7.00 | $7.11 | $4.06 | 19,877 |
| 2020-02-14 | $6.92 | $6.98 | $6.92 | $6.98 | $3.98 | 8,862 |
| 2020-02-13 | $6.94 | $6.94 | $6.87 | $6.92 | $3.95 | 6,761 |
| 2020-02-12 | $6.93 | $6.93 | $6.84 | $6.84 | $3.90 | 9,590 |
| 2020-02-11 | $6.94 | $7.00 | $6.94 | $6.96 | $3.97 | 5,648 |
| 2020-02-10 | $6.97 | $7.11 | $6.95 | $6.96 | $3.97 | 10,785 |
| 2020-02-07 | $6.98 | $7.05 | $6.88 | $7.00 | $3.99 | 6,431 |
| 2020-02-06 | $6.95 | $6.95 | $6.95 | $6.95 | $3.96 | 562 |
| 2020-02-05 | $6.85 | $6.95 | $6.85 | $6.89 | $3.93 | 1,897 |
| 2020-02-04 | $6.86 | $6.91 | $6.86 | $6.89 | $3.93 | 2,971 |
| 2020-02-03 | $6.90 | $6.90 | $6.80 | $6.86 | $3.91 | 7,931 |
| 2020-01-31 | $7.00 | $7.05 | $6.97 | $6.97 | $3.98 | 6,209 |
| 2020-01-30 | $6.94 | $7.04 | $6.94 | $6.97 | $3.98 | 7,433 |
| 2020-01-29 | $6.84 | $6.90 | $6.82 | $6.90 | $3.94 | 26,377 |
| 2020-01-28 | $7.01 | $7.01 | $6.84 | $6.89 | $3.93 | 7,496 |
| 2020-01-27 | $7.13 | $7.13 | $7.06 | $7.06 | $4.03 | 12,169 |
| 2020-01-24 | $6.98 | $7.14 | $6.97 | $7.13 | $4.07 | 13,800 |
| 2020-01-23 | $6.80 | $6.99 | $6.80 | $6.94 | $3.96 | 8,496 |
| 2020-01-22 | $7.06 | $7.06 | $6.92 | $7.02 | $4.00 | 5,686 |
| 2020-01-21 | $7.03 | $7.13 | $6.95 | $6.97 | $3.98 | 11,356 |
| 2020-01-17 | $7.09 | $7.11 | $7.05 | $7.09 | $4.02 | 28,046 |
| 2020-01-16 | $7.05 | $7.09 | $6.86 | $7.07 | $4.01 | 10,693 |
| 2020-01-15 | $6.97 | $7.08 | $6.96 | $7.06 | $4.00 | 13,063 |
| 2020-01-14 | $7.00 | $7.03 | $6.95 | $7.03 | $3.98 | 5,945 |
| 2020-01-13 | $6.96 | $7.06 | $6.96 | $7.05 | $4.00 | 2,632 |
| 2020-01-10 | $7.00 | $7.09 | $7.00 | $7.06 | $4.00 | 4,723 |
| 2020-01-09 | $6.84 | $7.04 | $6.84 | $7.02 | $3.98 | 15,690 |
| 2020-01-08 | $7.22 | $7.22 | $7.00 | $7.03 | $3.98 | 25,570 |
| 2020-01-07 | $7.09 | $7.10 | $7.05 | $7.09 | $4.02 | 8,790 |
| 2020-01-06 | $7.05 | $7.07 | $7.02 | $7.04 | $3.99 | 7,708 |
| 2020-01-03 | $7.06 | $7.07 | $7.05 | $7.06 | $4.00 | 5,884 |
| 2020-01-02 | $7.00 | $7.06 | $7.00 | $7.04 | $3.99 | 18,108 |
| 2019-12-31 | $7.02 | $7.05 | $7.02 | $7.02 | $3.98 | 6,635 |
| 2019-12-30 | $6.94 | $7.09 | $6.94 | $7.05 | $4.00 | 5,434 |
| 2019-12-27 | $7.08 | $7.08 | $7.00 | $7.00 | $3.97 | 8,889 |
| 2019-12-26 | $7.01 | $7.15 | $6.97 | $7.03 | $3.98 | 13,432 |
| 2019-12-24 | $6.94 | $7.05 | $6.92 | $7.05 | $4.00 | 13,702 |
| 2019-12-23 | $6.78 | $6.93 | $6.78 | $6.92 | $3.92 | 18,348 |
| 2019-12-20 | $6.74 | $6.86 | $6.74 | $6.80 | $3.85 | 16,877 |
| 2019-12-19 | $6.77 | $6.83 | $6.77 | $6.78 | $3.84 | 10,705 |
| 2019-12-18 | $6.81 | $6.82 | $6.80 | $6.80 | $3.84 | 19,454 |
| 2019-12-17 | $6.85 | $6.85 | $6.80 | $6.82 | $3.85 | 7,786 |
| 2019-12-16 | $6.84 | $6.87 | $6.76 | $6.85 | $3.87 | 4,296 |
| 2019-12-13 | $6.74 | $6.85 | $6.74 | $6.80 | $3.84 | 4,120 |
| 2019-12-12 | $6.80 | $6.80 | $6.72 | $6.73 | $3.80 | 2,308 |
| 2019-12-11 | $6.71 | $6.83 | $6.69 | $6.79 | $3.83 | 16,668 |
| 2019-12-10 | $6.71 | $6.71 | $6.66 | $6.71 | $3.79 | 11,437 |
| 2019-12-09 | $6.69 | $6.72 | $6.69 | $6.71 | $3.79 | 7,555 |
| 2019-12-06 | $6.72 | $6.72 | $6.63 | $6.67 | $3.76 | 11,331 |
| 2019-12-05 | $6.82 | $6.87 | $6.78 | $6.82 | $3.85 | 1,951 |
| 2019-12-04 | $6.87 | $6.87 | $6.76 | $6.76 | $3.81 | 10,802 |
| 2019-12-03 | $6.85 | $6.90 | $6.85 | $6.88 | $3.88 | 9,557 |
| 2019-12-02 | $6.80 | $6.84 | $6.77 | $6.77 | $3.82 | 4,475 |
| 2019-11-29 | $6.80 | $6.84 | $6.79 | $6.83 | $3.85 | 41,190 |
| 2019-11-27 | $6.87 | $6.87 | $6.80 | $6.86 | $3.87 | 3,426 |
| 2019-11-26 | $6.76 | $6.89 | $6.76 | $6.87 | $3.88 | 8,956 |
| 2019-11-25 | $6.87 | $6.87 | $6.80 | $6.80 | $3.84 | 12,724 |
| 2019-11-22 | $6.85 | $6.88 | $6.84 | $6.88 | $3.88 | 2,956 |
| 2019-11-21 | $6.89 | $6.90 | $6.87 | $6.87 | $3.88 | 1,989 |
| 2019-11-20 | $6.85 | $6.90 | $6.85 | $6.87 | $3.88 | 4,078 |
| 2019-11-19 | $6.89 | $6.91 | $6.87 | $6.89 | $3.89 | 6,015 |
| 2019-11-18 | $6.88 | $6.96 | $6.88 | $6.96 | $3.90 | 6,021 |
| 2019-11-15 | $6.89 | $6.93 | $6.81 | $6.82 | $3.82 | 4,202 |
| 2019-11-14 | $6.88 | $6.93 | $6.86 | $6.92 | $3.87 | 7,801 |
| 2019-11-13 | $6.91 | $6.91 | $6.86 | $6.86 | $3.84 | 924 |
| 2019-11-12 | $6.70 | $6.81 | $6.70 | $6.81 | $3.81 | 8,776 |
| 2019-11-11 | $6.88 | $6.90 | $6.71 | $6.85 | $3.83 | 6,429 |
| 2019-11-08 | $6.90 | $6.90 | $6.82 | $6.83 | $3.82 | 15,106 |
| 2019-11-07 | $7.08 | $7.08 | $6.87 | $6.91 | $3.87 | 15,196 |
| 2019-11-06 | $7.14 | $7.14 | $7.08 | $7.08 | $3.96 | 1,084 |
| 2019-11-05 | $7.25 | $7.25 | $7.09 | $7.13 | $3.99 | 8,138 |
| 2019-11-04 | $7.33 | $7.39 | $7.29 | $7.31 | $4.09 | 6,041 |
| 2019-11-01 | $7.29 | $7.31 | $7.29 | $7.29 | $4.08 | 3,409 |
| 2019-10-31 | $7.16 | $7.33 | $7.16 | $7.28 | $4.07 | 7,242 |
| 2019-10-30 | $7.24 | $7.24 | $7.13 | $7.15 | $4.00 | 6,881 |
| 2019-10-29 | $7.16 | $7.21 | $7.11 | $7.21 | $4.04 | 4,968 |
| 2019-10-28 | $7.28 | $7.28 | $7.15 | $7.22 | $4.04 | 17,334 |
| 2019-10-25 | $7.39 | $7.39 | $7.20 | $7.28 | $4.07 | 13,890 |
| 2019-10-24 | $7.15 | $7.18 | $7.11 | $7.17 | $4.01 | 23,448 |
| 2019-10-23 | $7.06 | $7.14 | $7.06 | $7.11 | $3.98 | 8,318 |
| 2019-10-22 | $7.00 | $7.11 | $7.00 | $7.05 | $3.95 | 4,384 |
| 2019-10-21 | $7.16 | $7.20 | $6.98 | $7.05 | $3.95 | 19,427 |
| 2019-10-18 | $7.09 | $7.21 | $7.09 | $7.20 | $3.97 | 8,125 |
| 2019-10-17 | $7.01 | $7.21 | $7.01 | $7.18 | $3.96 | 13,129 |
| 2019-10-16 | $7.16 | $7.16 | $7.11 | $7.13 | $3.94 | 6,518 |
| 2019-10-15 | $7.17 | $7.17 | $7.11 | $7.13 | $3.94 | 5,521 |
| 2019-10-14 | $7.18 | $7.19 | $7.17 | $7.19 | $3.97 | 1,913 |
| 2019-10-11 | $7.14 | $7.14 | $7.08 | $7.12 | $3.93 | 1,421 |
| 2019-10-10 | $7.20 | $7.20 | $7.09 | $7.12 | $3.93 | 2,096 |
| 2019-10-09 | $7.15 | $7.30 | $7.15 | $7.22 | $3.99 | 20,890 |
| 2019-10-08 | $7.19 | $7.26 | $7.19 | $7.21 | $3.98 | 5,904 |
| 2019-10-07 | $7.13 | $7.15 | $7.13 | $7.14 | $3.94 | 3,842 |
| 2019-10-04 | $7.15 | $7.15 | $7.07 | $7.13 | $3.94 | 27,254 |
| 2019-10-03 | $7.16 | $7.24 | $7.12 | $7.13 | $3.94 | 16,986 |
| 2019-10-02 | $7.10 | $7.18 | $7.07 | $7.08 | $3.91 | 8,050 |
| 2019-10-01 | $6.94 | $7.06 | $6.89 | $7.04 | $3.89 | 10,777 |
| 2019-09-30 | $7.02 | $7.02 | $6.90 | $6.94 | $3.83 | 13,871 |
| 2019-09-27 | $7.10 | $7.15 | $7.03 | $7.12 | $3.93 | 9,056 |
| 2019-09-26 | $7.30 | $7.34 | $7.23 | $7.26 | $4.01 | 10,064 |
| 2019-09-25 | $7.47 | $7.48 | $7.25 | $7.25 | $4.00 | 11,511 |
| 2019-09-24 | $7.36 | $7.46 | $7.31 | $7.46 | $4.12 | 11,086 |
| 2019-09-23 | $7.24 | $7.45 | $7.24 | $7.45 | $4.11 | 35,145 |
| 2019-09-20 | $7.21 | $7.24 | $7.18 | $7.24 | $4.00 | 4,881 |
| 2019-09-19 | $7.14 | $7.27 | $7.13 | $7.24 | $4.00 | 9,279 |
| 2019-09-18 | $7.36 | $7.39 | $7.26 | $7.26 | $3.93 | 4,612 |
| 2019-09-17 | $7.33 | $7.41 | $7.30 | $7.37 | $3.99 | 5,571 |
| 2019-09-16 | $7.41 | $7.41 | $7.31 | $7.34 | $3.98 | 10,067 |
| 2019-09-13 | $7.41 | $7.41 | $7.19 | $7.19 | $3.90 | 14,624 |
| 2019-09-12 | $7.39 | $7.40 | $7.37 | $7.38 | $4.00 | 46,242 |
| 2019-09-11 | $7.37 | $7.37 | $7.37 | $7.37 | $3.99 | 556 |
| 2019-09-10 | $7.34 | $7.39 | $7.34 | $7.39 | $4.00 | 6,835 |
| 2019-09-09 | $7.30 | $7.40 | $7.29 | $7.34 | $3.98 | 13,326 |
| 2019-09-06 | $7.25 | $7.37 | $7.10 | $7.26 | $3.93 | 28,414 |
| 2019-09-05 | $7.38 | $7.41 | $7.35 | $7.38 | $4.00 | 10,509 |
| 2019-09-04 | $7.41 | $7.41 | $7.38 | $7.41 | $4.02 | 6,748 |
| 2019-09-03 | $7.40 | $7.42 | $7.34 | $7.42 | $4.02 | 24,786 |
| 2019-08-30 | $7.39 | $7.39 | $7.39 | $7.39 | $4.00 | 1,123 |
| 2019-08-29 | $7.35 | $7.39 | $7.30 | $7.34 | $3.98 | 8,014 |
| 2019-08-28 | $7.34 | $7.35 | $7.33 | $7.34 | $3.98 | 20,707 |
| 2019-08-27 | $7.20 | $7.34 | $7.20 | $7.32 | $3.97 | 18,847 |
| 2019-08-26 | $7.20 | $7.25 | $7.18 | $7.18 | $3.89 | 8,727 |
| 2019-08-23 | $7.10 | $7.20 | $7.05 | $7.20 | $3.90 | 7,011 |
| 2019-08-22 | $7.08 | $7.10 | $7.05 | $7.10 | $3.85 | 17,298 |
| 2019-08-21 | $7.11 | $7.12 | $7.05 | $7.12 | $3.86 | 10,197 |
| 2019-08-20 | $7.03 | $7.13 | $7.03 | $7.11 | $3.85 | 3,938 |
| 2019-08-19 | $7.10 | $7.14 | $7.03 | $7.03 | $3.78 | 4,279 |
| 2019-08-16 | $7.17 | $7.17 | $7.10 | $7.10 | $3.82 | 2,253 |
| 2019-08-15 | $7.13 | $7.16 | $7.09 | $7.16 | $3.85 | 4,087 |
| 2019-08-14 | $7.10 | $7.15 | $7.10 | $7.12 | $3.83 | 4,875 |
| 2019-08-13 | $7.12 | $7.15 | $7.03 | $7.08 | $3.81 | 20,833 |
| 2019-08-12 | $7.10 | $7.11 | $7.09 | $7.11 | $3.83 | 3,677 |
| 2019-08-09 | $7.03 | $7.08 | $7.02 | $7.02 | $3.78 | 4,811 |
| 2019-08-08 | $7.09 | $7.09 | $7.05 | $7.08 | $3.81 | 5,181 |
| 2019-08-07 | $7.11 | $7.12 | $6.99 | $7.11 | $3.83 | 31,954 |
| 2019-08-06 | $7.01 | $7.03 | $7.01 | $7.01 | $3.77 | 2,184 |
| 2019-08-05 | $6.83 | $7.05 | $6.83 | $7.04 | $3.79 | 19,238 |
| 2019-08-02 | $7.03 | $7.05 | $7.00 | $7.02 | $3.78 | 6,299 |
| 2019-08-01 | $7.00 | $7.04 | $6.89 | $6.94 | $3.73 | 87,425 |
| 2019-07-31 | $7.00 | $7.05 | $7.00 | $7.02 | $3.78 | 8,526 |
| 2019-07-30 | $6.91 | $7.05 | $6.91 | $7.03 | $3.78 | 7,377 |
| 2019-07-29 | $7.00 | $7.03 | $6.99 | $7.03 | $3.78 | 4,414 |
| 2019-07-26 | $7.00 | $7.01 | $6.96 | $7.00 | $3.76 | 2,995 |
| 2019-07-25 | $7.00 | $7.00 | $6.97 | $7.00 | $3.77 | 11,573 |
| 2019-07-24 | $7.00 | $7.00 | $7.00 | $7.00 | $3.77 | 1,110 |
| 2019-07-23 | $6.96 | $6.98 | $6.93 | $6.97 | $3.75 | 12,160 |
| 2019-07-22 | $6.99 | $6.99 | $6.90 | $6.95 | $3.74 | 6,601 |
| 2019-07-19 | $6.97 | $6.98 | $6.90 | $6.90 | $3.71 | 52,792 |
| 2019-07-18 | $6.88 | $6.98 | $6.88 | $6.98 | $3.74 | 12,538 |
| 2019-07-17 | $6.84 | $6.96 | $6.84 | $6.95 | $3.73 | 24,325 |
| 2019-07-16 | $6.74 | $6.83 | $6.74 | $6.83 | $3.66 | 6,115 |
| 2019-07-15 | $6.69 | $6.75 | $6.69 | $6.74 | $3.62 | 18,747 |
| 2019-07-12 | $6.64 | $6.67 | $6.62 | $6.67 | $3.58 | 6,531 |
| 2019-07-11 | $6.65 | $6.70 | $6.65 | $6.67 | $3.58 | 963 |
| 2019-07-10 | $6.66 | $6.67 | $6.66 | $6.67 | $3.58 | 591 |
| 2019-07-09 | $6.60 | $6.65 | $6.60 | $6.64 | $3.56 | 5,814 |
| 2019-07-08 | $6.60 | $6.62 | $6.60 | $6.60 | $3.54 | 4,938 |
| 2019-07-05 | $6.59 | $6.64 | $6.56 | $6.61 | $3.55 | 3,582 |
| 2019-07-03 | $6.70 | $6.72 | $6.66 | $6.66 | $3.57 | 6,475 |
| 2019-07-02 | $6.61 | $6.70 | $6.61 | $6.70 | $3.59 | 2,633 |
| 2019-07-01 | $6.67 | $6.67 | $6.62 | $6.63 | $3.56 | 3,232 |
| 2019-06-28 | $6.71 | $6.74 | $6.71 | $6.73 | $3.61 | 1,585 |
| 2019-06-27 | $6.72 | $6.72 | $6.69 | $6.70 | $3.59 | 2,488 |
| 2019-06-26 | $6.70 | $6.74 | $6.70 | $6.74 | $3.62 | 12,934 |
| 2019-06-25 | $6.75 | $6.79 | $6.71 | $6.74 | $3.62 | 1,808 |
| 2019-06-24 | $6.72 | $6.75 | $6.70 | $6.75 | $3.62 | 3,002 |
| 2019-06-21 | $6.79 | $6.79 | $6.66 | $6.70 | $3.59 | 3,819 |
| 2019-06-20 | $6.70 | $6.75 | $6.68 | $6.74 | $3.62 | 8,312 |
| 2019-06-19 | $6.52 | $6.65 | $6.52 | $6.64 | $3.56 | 8,213 |
| 2019-06-18 | $6.52 | $6.68 | $6.32 | $6.32 | $3.38 | 71,315 |
| 2019-06-17 | $6.54 | $6.55 | $6.51 | $6.55 | $3.51 | 6,626 |
| 2019-06-14 | $6.56 | $6.62 | $6.53 | $6.53 | $3.49 | 14,675 |
| 2019-06-13 | $6.50 | $6.60 | $6.50 | $6.55 | $3.51 | 11,798 |
| 2019-06-12 | $6.48 | $6.59 | $6.33 | $6.51 | $3.48 | 4,531 |
| 2019-06-11 | $6.46 | $6.52 | $6.46 | $6.50 | $3.48 | 3,773 |
| 2019-06-10 | $6.59 | $6.59 | $6.46 | $6.50 | $3.48 | 5,169 |
| 2019-06-07 | $6.60 | $6.66 | $6.59 | $6.59 | $3.53 | 4,006 |
| 2019-06-06 | $6.52 | $6.55 | $6.52 | $6.55 | $3.51 | 2,012 |
| 2019-06-05 | $6.56 | $6.59 | $6.53 | $6.53 | $3.49 | 925 |
| 2019-06-04 | $6.51 | $6.53 | $6.50 | $6.53 | $3.50 | 2,354 |
| 2019-06-03 | $6.44 | $6.56 | $6.44 | $6.56 | $3.51 | 19,110 |
| 2019-05-31 | $6.35 | $6.42 | $6.35 | $6.42 | $3.44 | 1,863 |
| 2019-05-30 | $6.45 | $6.45 | $6.39 | $6.39 | $3.42 | 2,576 |
| 2019-05-29 | $6.31 | $6.39 | $6.31 | $6.35 | $3.40 | 1,689 |
| 2019-05-28 | $6.41 | $6.41 | $6.31 | $6.31 | $3.38 | 10,967 |
| 2019-05-24 | $6.46 | $6.46 | $6.44 | $6.44 | $3.45 | 1,301 |
| 2019-05-23 | $6.41 | $6.46 | $6.41 | $6.46 | $3.46 | 3,979 |
| 2019-05-22 | $6.34 | $6.39 | $6.34 | $6.39 | $3.42 | 4,730 |
| 2019-05-21 | $6.36 | $6.39 | $6.36 | $6.39 | $3.42 | 1,700 |
| 2019-05-20 | $6.36 | $6.38 | $6.36 | $6.38 | $3.41 | 7,737 |
| 2019-05-17 | $6.38 | $6.39 | $6.36 | $6.36 | $3.40 | 1,064 |
| 2019-05-16 | $6.52 | $6.53 | $6.40 | $6.40 | $3.42 | 9,381 |
| 2019-05-15 | $6.54 | $6.55 | $6.54 | $6.55 | $3.50 | 691 |
| 2019-05-14 | $6.53 | $6.53 | $6.51 | $6.51 | $3.48 | 7,803 |
| 2019-05-13 | $6.51 | $6.51 | $6.50 | $6.51 | $3.48 | 2,061 |
| 2019-05-10 | $6.51 | $6.53 | $6.51 | $6.51 | $3.48 | 7,813 |
| 2019-05-09 | $6.53 | $6.53 | $6.51 | $6.52 | $3.49 | 1,748 |
| 2019-05-08 | $6.52 | $6.56 | $6.52 | $6.52 | $3.49 | 10,048 |
| 2019-05-07 | $6.52 | $6.57 | $6.52 | $6.57 | $3.51 | 1,060 |
| 2019-05-06 | $6.51 | $6.56 | $6.51 | $6.56 | $3.51 | 550 |
| 2019-05-03 | $6.56 | $6.59 | $6.56 | $6.57 | $3.51 | 6,289 |
| 2019-05-02 | $6.48 | $6.49 | $6.44 | $6.48 | $3.47 | 14,692 |
| 2019-05-01 | $6.58 | $6.58 | $6.47 | $6.47 | $3.46 | 7,307 |
| 2019-04-30 | $6.62 | $6.62 | $6.62 | $6.62 | $3.54 | 263 |
| 2019-04-29 | $6.66 | $6.66 | $6.56 | $6.59 | $3.53 | 5,636 |
| 2019-04-26 | $6.57 | $6.70 | $6.57 | $6.66 | $3.56 | 4,123 |
| 2019-04-25 | $6.56 | $6.63 | $6.56 | $6.59 | $3.53 | 7,751 |
| 2019-04-24 | $6.52 | $6.58 | $6.52 | $6.56 | $3.51 | 6,444 |
| 2019-04-23 | $6.59 | $6.59 | $6.52 | $6.54 | $3.50 | 8,349 |
| 2019-04-22 | $6.63 | $6.65 | $6.62 | $6.63 | $3.55 | 11,623 |
| 2019-04-18 | $6.60 | $6.62 | $6.60 | $6.62 | $3.54 | 3,289 |
| 2019-04-17 | $6.58 | $6.64 | $6.58 | $6.64 | $3.55 | 2,008 |
| 2019-04-16 | $6.64 | $6.69 | $6.64 | $6.69 | $3.56 | 16,265 |
| 2019-04-15 | $6.60 | $6.67 | $6.58 | $6.63 | $3.53 | 33,587 |
| 2019-04-12 | $6.57 | $6.64 | $6.57 | $6.62 | $3.52 | 4,627 |
| 2019-04-11 | $6.69 | $6.71 | $6.61 | $6.61 | $3.52 | 22,202 |
| 2019-04-10 | $6.67 | $6.75 | $6.67 | $6.72 | $3.58 | 7,405 |
| 2019-04-09 | $6.72 | $6.79 | $6.72 | $6.72 | $3.58 | 11,136 |
| 2019-04-08 | $6.91 | $6.91 | $6.73 | $6.76 | $3.60 | 15,261 |
| 2019-04-05 | $6.70 | $6.74 | $6.70 | $6.73 | $3.58 | 3,997 |
| 2019-04-04 | $6.66 | $6.81 | $6.64 | $6.81 | $3.63 | 27,730 |
| 2019-04-03 | $6.66 | $6.76 | $6.66 | $6.71 | $3.57 | 11,606 |
| 2019-04-02 | $6.70 | $6.72 | $6.67 | $6.72 | $3.58 | 1,443 |
| 2019-04-01 | $6.66 | $6.74 | $6.66 | $6.71 | $3.57 | 5,858 |
| 2019-03-29 | $6.70 | $6.76 | $6.70 | $6.71 | $3.57 | 33,017 |
| 2019-03-28 | $6.78 | $6.78 | $6.64 | $6.64 | $3.54 | 4,695 |
| 2019-03-27 | $6.84 | $6.84 | $6.76 | $6.78 | $3.61 | 3,585 |
| 2019-03-26 | $6.83 | $6.85 | $6.81 | $6.84 | $3.64 | 6,651 |
| 2019-03-25 | $6.79 | $6.88 | $6.79 | $6.83 | $3.64 | 25,675 |
| 2019-03-22 | $6.76 | $6.84 | $6.76 | $6.80 | $3.62 | 4,057 |
| 2019-03-21 | $6.92 | $6.92 | $6.82 | $6.85 | $3.65 | 3,718 |
| 2019-03-20 | $6.80 | $6.85 | $6.77 | $6.85 | $3.65 | 5,639 |
| 2019-03-19 | $6.82 | $6.84 | $6.76 | $6.78 | $3.61 | 10,674 |
| 2019-03-18 | $6.76 | $6.82 | $6.76 | $6.79 | $3.61 | 7,541 |
| 2019-03-15 | $6.81 | $6.81 | $6.75 | $6.78 | $3.60 | 1,311 |
| 2019-03-14 | $6.69 | $6.75 | $6.69 | $6.74 | $3.58 | 7,178 |
| 2019-03-13 | $6.85 | $6.91 | $6.82 | $6.86 | $3.65 | 7,611 |
| 2019-03-12 | $6.74 | $6.85 | $6.74 | $6.85 | $3.64 | 11,237 |
| 2019-03-11 | $6.79 | $6.79 | $6.73 | $6.77 | $3.60 | 4,375 |
| 2019-03-08 | $6.69 | $6.78 | $6.69 | $6.75 | $3.59 | 2,216 |
| 2019-03-07 | $6.57 | $6.70 | $6.57 | $6.66 | $3.54 | 3,201 |
| 2019-03-06 | $6.69 | $6.71 | $6.68 | $6.70 | $3.56 | 7,408 |
| 2019-03-05 | $6.63 | $6.72 | $6.63 | $6.71 | $3.57 | 4,845 |
| 2019-03-04 | $7.04 | $7.04 | $6.71 | $6.73 | $3.58 | 1,223 |
| 2019-03-01 | $6.72 | $6.84 | $6.71 | $6.71 | $3.57 | 18,048 |
| 2019-02-28 | $7.03 | $7.03 | $6.91 | $6.91 | $3.67 | 861 |
| 2019-02-27 | $7.04 | $7.04 | $6.98 | $6.98 | $3.71 | 3,382 |
| 2019-02-26 | $7.06 | $7.08 | $7.01 | $7.01 | $3.73 | 3,072 |
| 2019-02-25 | $6.98 | $7.10 | $6.98 | $6.99 | $3.71 | 5,260 |
| 2019-02-22 | $7.09 | $7.09 | $7.03 | $7.06 | $3.75 | 21,926 |
| 2019-02-21 | $7.03 | $7.10 | $6.98 | $6.98 | $3.71 | 4,452 |
| 2019-02-20 | $7.08 | $7.16 | $7.08 | $7.14 | $3.79 | 11,495 |
| 2019-02-19 | $7.01 | $7.09 | $7.01 | $7.08 | $3.76 | 30,488 |
| 2019-02-15 | $6.92 | $7.01 | $6.92 | $6.99 | $3.71 | 11,907 |
| 2019-02-14 | $6.91 | $6.95 | $6.91 | $6.93 | $3.67 | 2,728 |
| 2019-02-13 | $6.99 | $6.99 | $6.86 | $6.86 | $3.64 | 3,039 |
| 2019-02-12 | $6.97 | $7.00 | $6.97 | $6.99 | $3.71 | 3,695 |
| 2019-02-11 | $7.03 | $7.03 | $6.94 | $6.98 | $3.70 | 16,135 |
| 2019-02-08 | $6.99 | $7.03 | $6.98 | $7.03 | $3.73 | 1,748 |
| 2019-02-07 | $6.99 | $7.01 | $6.97 | $6.98 | $3.70 | 18,198 |
| 2019-02-06 | $7.01 | $7.04 | $7.01 | $7.03 | $3.73 | 1,352 |
| 2019-02-05 | $7.12 | $7.12 | $7.01 | $7.01 | $3.72 | 3,161 |
| 2019-02-04 | $7.07 | $7.07 | $6.96 | $7.02 | $3.72 | 4,450 |
| 2019-02-01 | $7.06 | $7.15 | $7.04 | $7.07 | $3.75 | 5,832 |
| 2019-01-31 | $7.12 | $7.18 | $7.00 | $7.10 | $3.76 | 9,941 |
| 2019-01-30 | $7.05 | $7.08 | $7.00 | $7.04 | $3.73 | 4,947 |
| 2019-01-29 | $7.02 | $7.08 | $6.93 | $6.93 | $3.67 | 8,430 |
| 2019-01-28 | $6.93 | $7.02 | $6.93 | $7.02 | $3.72 | 9,648 |
| 2019-01-25 | $6.81 | $6.98 | $6.81 | $6.97 | $3.70 | 21,694 |
| 2019-01-24 | $6.80 | $6.85 | $6.79 | $6.79 | $3.60 | 16,120 |
| 2019-01-23 | $6.78 | $6.85 | $6.78 | $6.79 | $3.60 | 1,211 |
| 2019-01-22 | $6.81 | $6.82 | $6.76 | $6.77 | $3.59 | 5,208 |
| 2019-01-18 | $6.83 | $6.93 | $6.83 | $6.84 | $3.63 | 2,555 |
| 2019-01-17 | $7.00 | $7.00 | $6.87 | $6.87 | $3.62 | 5,233 |
| 2019-01-16 | $6.97 | $6.99 | $6.97 | $6.97 | $3.67 | 1,521 |
| 2019-01-15 | $6.98 | $6.99 | $6.97 | $6.98 | $3.68 | 2,318 |
| 2019-01-14 | $6.80 | $6.97 | $6.80 | $6.91 | $3.64 | 357,059 |
| 2019-01-11 | $6.99 | $6.99 | $6.59 | $6.89 | $3.63 | 217,436 |
| 2019-01-10 | $7.00 | $7.00 | $6.96 | $6.97 | $3.67 | 1,893 |
| 2019-01-09 | $6.87 | $7.00 | $6.87 | $6.97 | $3.67 | 19,111 |
| 2019-01-08 | $6.84 | $6.98 | $6.84 | $6.96 | $3.67 | 4,644 |
| 2019-01-07 | $7.00 | $7.00 | $6.98 | $6.98 | $3.68 | 1,150 |
| 2019-01-04 | $6.97 | $6.98 | $6.97 | $6.97 | $3.67 | 43,031 |
| 2019-01-03 | $6.95 | $6.99 | $6.94 | $6.98 | $3.68 | 18,910 |
| 2019-01-02 | $6.91 | $6.94 | $6.91 | $6.91 | $3.64 | 15,625 |
| 2018-12-31 | $6.83 | $6.93 | $6.83 | $6.90 | $3.64 | 19,295 |
| 2018-12-28 | $6.87 | $6.88 | $6.84 | $6.87 | $3.62 | 10,722 |
| 2018-12-27 | $6.80 | $6.84 | $6.77 | $6.84 | $3.60 | 18,386 |
| 2018-12-26 | $6.66 | $6.77 | $6.40 | $6.77 | $3.57 | 34,321 |
| 2018-12-24 | $6.63 | $6.69 | $6.61 | $6.68 | $3.52 | 16,001 |
| 2018-12-21 | $6.65 | $6.66 | $6.62 | $6.62 | $3.49 | 50,151 |
| 2018-12-20 | $6.67 | $6.68 | $6.36 | $6.68 | $3.52 | 46,029 |
| 2018-12-19 | $6.67 | $6.67 | $6.57 | $6.57 | $3.46 | 6,763 |
| 2018-12-18 | $6.72 | $6.72 | $6.62 | $6.70 | $3.52 | 17,881 |
| 2018-12-17 | $6.52 | $6.66 | $6.52 | $6.66 | $3.50 | 16,500 |
| 2018-12-14 | $6.61 | $6.64 | $6.61 | $6.61 | $3.47 | 3,803 |
| 2018-12-13 | $6.68 | $6.70 | $6.65 | $6.65 | $3.50 | 6,812 |
| 2018-12-12 | $6.57 | $6.70 | $6.57 | $6.65 | $3.50 | 9,858 |
| 2018-12-11 | $6.58 | $6.63 | $6.58 | $6.59 | $3.46 | 1,726 |
| 2018-12-10 | $6.64 | $6.64 | $6.57 | $6.61 | $3.47 | 10,273 |
| 2018-12-07 | $6.57 | $6.70 | $6.33 | $6.66 | $3.50 | 4,946 |
| 2018-12-06 | $6.69 | $6.69 | $6.51 | $6.59 | $3.46 | 8,045 |
| 2018-12-04 | $6.60 | $6.63 | $6.59 | $6.63 | $3.48 | 19,689 |
| 2018-12-03 | $6.53 | $6.59 | $6.53 | $6.55 | $3.44 | 8,078 |
| 2018-11-30 | $6.47 | $6.47 | $6.38 | $6.45 | $3.39 | 4,084 |
| 2018-11-29 | $6.51 | $6.51 | $6.37 | $6.47 | $3.40 | 4,694 |
| 2018-11-28 | $6.43 | $6.51 | $6.43 | $6.51 | $3.42 | 5,500 |
| 2018-11-27 | $6.38 | $6.47 | $6.38 | $6.41 | $3.37 | 3,657 |
| 2018-11-26 | $6.43 | $6.71 | $6.23 | $6.44 | $3.39 | 21,754 |
| 2018-11-23 | $6.47 | $6.47 | $6.47 | $6.47 | $3.40 | 1,861 |
| 2018-11-21 | $6.50 | $6.59 | $6.50 | $6.56 | $3.45 | 30,415 |
| 2018-11-20 | $6.50 | $6.55 | $6.45 | $6.46 | $3.40 | 2,713 |
| 2018-11-19 | $6.46 | $6.56 | $6.46 | $6.56 | $3.45 | 3,701 |
| 2018-11-16 | $6.58 | $6.58 | $6.52 | $6.57 | $3.43 | 16,208 |
| 2018-11-15 | $6.48 | $6.54 | $6.48 | $6.51 | $3.40 | 47,439 |
| 2018-11-14 | $6.40 | $6.48 | $6.40 | $6.47 | $3.38 | 12,102 |
| 2018-11-13 | $6.41 | $6.50 | $6.38 | $6.50 | $3.40 | 10,137 |
| 2018-11-12 | $6.45 | $6.45 | $6.40 | $6.40 | $3.34 | 36,336 |
| 2018-11-09 | $6.55 | $6.69 | $6.44 | $6.50 | $3.40 | 3,977 |
| 2018-11-08 | $6.61 | $6.61 | $6.59 | $6.60 | $3.45 | 2,942 |
| 2018-11-07 | $6.66 | $6.68 | $6.66 | $6.67 | $3.48 | 1,137 |
| 2018-11-06 | $6.69 | $6.69 | $6.63 | $6.63 | $3.46 | 6,165 |
| 2018-11-05 | $6.65 | $6.74 | $6.65 | $6.70 | $3.50 | 20,493 |
| 2018-11-02 | $6.68 | $6.79 | $6.45 | $6.45 | $3.37 | 17,459 |
| 2018-11-01 | $6.64 | $6.73 | $6.64 | $6.68 | $3.49 | 40,737 |
| 2018-10-31 | $6.55 | $6.56 | $6.48 | $6.54 | $3.42 | 12,435 |
| 2018-10-30 | $6.60 | $6.60 | $6.57 | $6.60 | $3.45 | 4,944 |
| 2018-10-29 | $6.73 | $6.73 | $6.57 | $6.57 | $3.43 | 17,598 |
| 2018-10-26 | $6.65 | $6.71 | $6.65 | $6.68 | $3.49 | 22,185 |
| 2018-10-25 | $6.73 | $6.73 | $6.64 | $6.64 | $3.47 | 20,997 |
| 2018-10-24 | $6.68 | $6.71 | $6.65 | $6.65 | $3.47 | 3,876 |
| 2018-10-23 | $6.59 | $6.72 | $6.59 | $6.69 | $3.49 | 8,314 |
| 2018-10-22 | $6.60 | $6.64 | $6.60 | $6.61 | $3.45 | 59,096 |
| 2018-10-19 | $6.69 | $6.69 | $6.62 | $6.62 | $3.46 | 10,031 |
| 2018-10-18 | $6.62 | $6.67 | $6.61 | $6.61 | $3.45 | 9,753 |
| 2018-10-17 | $6.73 | $6.73 | $6.57 | $6.63 | $3.46 | 5,617 |
| 2018-10-16 | $6.69 | $6.70 | $6.66 | $6.69 | $3.49 | 7,957 |
| 2018-10-15 | $6.68 | $6.71 | $6.65 | $6.66 | $3.47 | 5,890 |
| 2018-10-12 | $6.52 | $6.68 | $6.52 | $6.62 | $3.45 | 7,536 |
| 2018-10-11 | $6.59 | $6.63 | $6.57 | $6.60 | $3.44 | 18,368 |
| 2018-10-10 | $6.51 | $6.53 | $6.50 | $6.52 | $3.40 | 7,508 |
| 2018-10-09 | $6.55 | $6.57 | $6.55 | $6.57 | $3.42 | 722 |
| 2018-10-08 | $6.58 | $6.58 | $6.51 | $6.54 | $3.41 | 14,591 |
| 2018-10-05 | $6.71 | $6.71 | $6.45 | $6.64 | $3.46 | 22,668 |
| 2018-10-04 | $6.71 | $6.72 | $6.61 | $6.63 | $3.46 | 8,035 |
| 2018-10-03 | $6.70 | $6.70 | $6.65 | $6.66 | $3.47 | 4,495 |
| 2018-10-02 | $6.64 | $6.77 | $6.64 | $6.66 | $3.47 | 9,461 |
| 2018-10-01 | $6.58 | $6.61 | $6.56 | $6.60 | $3.44 | 4,036 |
| 2018-09-28 | $6.59 | $6.69 | $6.59 | $6.64 | $3.46 | 13,813 |
| 2018-09-27 | $6.52 | $6.52 | $6.46 | $6.49 | $3.38 | 10,402 |
| 2018-09-26 | $6.60 | $6.60 | $6.53 | $6.56 | $3.42 | 5,467 |
| 2018-09-25 | $6.57 | $6.62 | $6.57 | $6.59 | $3.43 | 27,481 |
| 2018-09-24 | $6.55 | $6.57 | $6.51 | $6.53 | $3.40 | 21,021 |
| 2018-09-21 | $6.50 | $6.57 | $6.50 | $6.54 | $3.41 | 15,960 |
| 2018-09-20 | $6.51 | $6.52 | $6.47 | $6.51 | $3.39 | 3,537 |
| 2018-09-19 | $6.49 | $6.54 | $6.47 | $6.48 | $3.38 | 15,643 |
| 2018-09-18 | $6.50 | $6.52 | $6.47 | $6.47 | $3.36 | 12,353 |
| 2018-09-17 | $6.49 | $6.52 | $6.47 | $6.47 | $3.36 | 32,170 |
| 2018-09-14 | $6.56 | $6.56 | $6.46 | $6.46 | $3.35 | 10,229 |
| 2018-09-13 | $6.53 | $6.59 | $6.50 | $6.52 | $3.38 | 2,573 |
| 2018-09-12 | $6.50 | $6.60 | $6.50 | $6.53 | $3.39 | 23,056 |
| 2018-09-11 | $6.46 | $6.49 | $6.40 | $6.47 | $3.36 | 10,936 |
| 2018-09-10 | $6.51 | $6.53 | $6.50 | $6.50 | $3.37 | 17,530 |
| 2018-09-07 | $6.47 | $6.55 | $6.47 | $6.49 | $3.37 | 11,394 |
| 2018-09-06 | $6.53 | $6.53 | $6.48 | $6.49 | $3.37 | 44,786 |
| 2018-09-05 | $6.54 | $6.54 | $6.48 | $6.53 | $3.39 | 190,859 |
| 2018-09-04 | $6.49 | $6.50 | $6.44 | $6.49 | $3.37 | 23,533 |
| 2018-08-31 | $6.73 | $6.73 | $6.65 | $6.66 | $3.46 | 15,983 |
| 2018-08-30 | $6.75 | $6.75 | $6.66 | $6.66 | $3.46 | 10,445 |
| 2018-08-29 | $6.74 | $6.77 | $6.74 | $6.76 | $3.51 | 5,565 |
| 2018-08-28 | $6.89 | $6.89 | $6.73 | $6.75 | $3.50 | 19,745 |
| 2018-08-27 | $6.76 | $6.84 | $6.76 | $6.81 | $3.53 | 7,388 |
| 2018-08-24 | $6.72 | $6.81 | $6.72 | $6.79 | $3.52 | 24,290 |
| 2018-08-23 | $6.74 | $6.74 | $6.67 | $6.67 | $3.46 | 5,487 |
| 2018-08-22 | $6.73 | $6.79 | $6.73 | $6.76 | $3.51 | 15,415 |
| 2018-08-21 | $6.78 | $6.80 | $6.75 | $6.76 | $3.51 | 14,650 |
| 2018-08-20 | $6.75 | $6.79 | $6.73 | $6.77 | $3.51 | 21,569 |
| 2018-08-17 | $6.69 | $6.80 | $6.69 | $6.79 | $3.52 | 15,996 |
| 2018-08-16 | $6.77 | $6.79 | $6.71 | $6.73 | $3.49 | 10,343 |
| 2018-08-15 | $6.87 | $6.87 | $6.63 | $6.63 | $3.43 | 35,694 |
| 2018-08-14 | $6.95 | $6.95 | $6.90 | $6.90 | $3.57 | 9,645 |
| 2018-08-13 | $7.02 | $7.02 | $6.86 | $6.87 | $3.56 | 49,137 |
| 2018-08-10 | $7.08 | $7.08 | $7.02 | $7.02 | $3.64 | 6,279 |
| 2018-08-09 | $7.12 | $7.12 | $7.07 | $7.08 | $3.67 | 3,752 |
| 2018-08-08 | $7.05 | $7.07 | $7.05 | $7.07 | $3.66 | 3,950 |
| 2018-08-07 | $7.00 | $7.06 | $7.00 | $7.04 | $3.65 | 10,965 |
| 2018-08-06 | $7.07 | $7.07 | $7.02 | $7.04 | $3.65 | 7,616 |
| 2018-08-03 | $6.96 | $7.15 | $6.96 | $7.07 | $3.66 | 7,467 |
| 2018-08-02 | $7.07 | $7.08 | $7.02 | $7.03 | $3.64 | 8,440 |
| 2018-08-01 | $7.10 | $7.12 | $7.07 | $7.07 | $3.66 | 7,336 |
| 2018-07-31 | $7.12 | $7.14 | $7.09 | $7.14 | $3.70 | 9,546 |
| 2018-07-30 | $7.11 | $7.13 | $7.09 | $7.10 | $3.68 | 32,937 |
| 2018-07-27 | $7.11 | $7.13 | $7.10 | $7.12 | $3.69 | 4,298 |
| 2018-07-26 | $7.15 | $7.15 | $7.07 | $7.08 | $3.67 | 14,313 |
| 2018-07-25 | $7.20 | $7.20 | $7.12 | $7.15 | $3.70 | 5,556 |
| 2018-07-24 | $7.08 | $7.15 | $7.07 | $7.08 | $3.67 | 10,280 |
| 2018-07-23 | $7.12 | $7.12 | $7.05 | $7.06 | $3.66 | 9,626 |
| 2018-07-20 | $7.07 | $7.14 | $7.07 | $7.12 | $3.69 | 7,863 |
| 2018-07-19 | $7.08 | $7.08 | $7.01 | $7.05 | $3.65 | 22,788 |
| 2018-07-18 | $7.19 | $7.22 | $7.14 | $7.19 | $3.69 | 13,297 |
| 2018-07-17 | $7.26 | $7.26 | $7.21 | $7.21 | $3.70 | 20,406 |
| 2018-07-16 | $7.36 | $7.36 | $7.28 | $7.30 | $3.75 | 18,966 |
| 2018-07-13 | $7.35 | $7.35 | $7.29 | $7.31 | $3.75 | 8,532 |
| 2018-07-12 | $7.40 | $7.40 | $7.35 | $7.38 | $3.79 | 6,109 |
| 2018-07-11 | $7.41 | $7.42 | $7.32 | $7.33 | $3.76 | 20,172 |
| 2018-07-10 | $7.43 | $7.44 | $7.43 | $7.44 | $3.82 | 9,661 |
| 2018-07-09 | $7.50 | $7.50 | $7.43 | $7.44 | $3.82 | 9,133 |
| 2018-07-06 | $7.40 | $7.42 | $7.39 | $7.41 | $3.80 | 27,905 |
| 2018-07-05 | $7.38 | $7.43 | $7.38 | $7.43 | $3.81 | 18,479 |
| 2018-07-03 | $7.37 | $7.42 | $7.37 | $7.40 | $3.80 | 8,309 |
| 2018-07-02 | $7.37 | $7.41 | $7.31 | $7.33 | $3.76 | 12,789 |
| 2018-06-29 | $7.45 | $7.48 | $7.44 | $7.44 | $3.82 | 6,635 |
| 2018-06-28 | $7.39 | $7.41 | $7.37 | $7.39 | $3.79 | 29,266 |
| 2018-06-27 | $7.51 | $7.51 | $7.40 | $7.43 | $3.81 | 10,056 |
| 2018-06-26 | $7.53 | $7.54 | $7.51 | $7.51 | $3.86 | 9,711 |
| 2018-06-25 | $7.59 | $7.59 | $7.53 | $7.53 | $3.87 | 5,302 |
| 2018-06-22 | $7.53 | $7.59 | $7.53 | $7.59 | $3.90 | 7,106 |
| 2018-06-21 | $7.55 | $7.55 | $7.51 | $7.54 | $3.87 | 15,526 |
| 2018-06-20 | $7.54 | $7.54 | $7.52 | $7.53 | $3.87 | 1,423 |
| 2018-06-19 | $7.57 | $7.57 | $7.51 | $7.55 | $3.88 | 12,905 |
| 2018-06-18 | $7.64 | $7.69 | $7.63 | $7.66 | $3.91 | 28,812 |
| 2018-06-15 | $7.87 | $7.87 | $7.67 | $7.71 | $3.93 | 26,932 |
| 2018-06-14 | $7.88 | $7.91 | $7.88 | $7.91 | $4.03 | 19,460 |
| 2018-06-13 | $7.79 | $7.86 | $7.79 | $7.84 | $4.00 | 11,199 |
| 2018-06-12 | $7.81 | $7.81 | $7.77 | $7.78 | $3.97 | 2,836 |
| 2018-06-11 | $7.68 | $7.81 | $7.68 | $7.80 | $3.98 | 5,942 |
| 2018-06-08 | $7.68 | $7.75 | $7.68 | $7.73 | $3.94 | 8,283 |
| 2018-06-07 | $7.66 | $7.79 | $7.66 | $7.73 | $3.94 | 21,260 |
| 2018-06-06 | $7.65 | $7.72 | $7.60 | $7.71 | $3.93 | 20,646 |
| 2018-06-05 | $7.61 | $7.65 | $7.61 | $7.64 | $3.90 | 26,507 |
| 2018-06-04 | $7.61 | $7.63 | $7.57 | $7.57 | $3.86 | 6,270 |
| 2018-06-01 | $7.61 | $7.63 | $7.58 | $7.58 | $3.87 | 8,158 |
| 2018-05-31 | $7.65 | $7.67 | $7.59 | $7.59 | $3.87 | 4,044 |
| 2018-05-30 | $7.61 | $7.65 | $7.61 | $7.63 | $3.89 | 7,381 |
| 2018-05-29 | $7.56 | $7.63 | $7.56 | $7.60 | $3.88 | 14,339 |
| 2018-05-25 | $7.68 | $7.68 | $7.62 | $7.62 | $3.89 | 2,866 |
| 2018-05-24 | $7.63 | $7.69 | $7.62 | $7.62 | $3.89 | 14,078 |
| 2018-05-23 | $7.60 | $7.61 | $7.55 | $7.60 | $3.88 | 10,772 |
| 2018-05-22 | $7.67 | $7.68 | $7.62 | $7.65 | $3.90 | 16,576 |
| 2018-05-21 | $7.54 | $7.63 | $7.54 | $7.62 | $3.89 | 9,997 |
| 2018-05-18 | $7.63 | $7.67 | $7.63 | $7.67 | $3.88 | 5,512 |
| 2018-05-17 | $7.65 | $7.67 | $7.64 | $7.65 | $3.87 | 12,547 |
| 2018-05-16 | $7.56 | $7.63 | $7.55 | $7.62 | $3.86 | 12,602 |
| 2018-05-15 | $7.66 | $7.66 | $7.55 | $7.60 | $3.85 | 13,219 |
| 2018-05-14 | $7.81 | $7.81 | $7.67 | $7.69 | $3.89 | 8,114 |
| 2018-05-11 | $7.77 | $7.83 | $7.75 | $7.75 | $3.92 | 5,250 |
| 2018-05-10 | $7.67 | $7.76 | $7.67 | $7.74 | $3.92 | 13,702 |
| 2018-05-09 | $7.67 | $7.70 | $7.65 | $7.65 | $3.87 | 4,582 |
| 2018-05-08 | $7.62 | $7.67 | $7.57 | $7.66 | $3.88 | 7,754 |
| 2018-05-07 | $7.64 | $7.66 | $7.64 | $7.64 | $3.87 | 5,204 |
| 2018-05-04 | $7.65 | $7.65 | $7.62 | $7.65 | $3.87 | 26,716 |
| 2018-05-03 | $7.64 | $7.67 | $7.60 | $7.63 | $3.86 | 10,858 |
| 2018-05-02 | $7.59 | $7.65 | $7.56 | $7.58 | $3.84 | 27,561 |
| 2018-05-01 | $7.55 | $7.55 | $7.46 | $7.52 | $3.81 | 23,112 |
| 2018-04-30 | $7.59 | $7.61 | $7.53 | $7.61 | $3.85 | 19,104 |
| 2018-04-27 | $7.63 | $7.67 | $7.61 | $7.65 | $3.87 | 20,722 |
| 2018-04-26 | $7.72 | $7.72 | $7.64 | $7.67 | $3.88 | 13,153 |
| 2018-04-25 | $7.71 | $7.71 | $7.65 | $7.67 | $3.88 | 19,936 |
| 2018-04-24 | $7.69 | $7.76 | $7.69 | $7.74 | $3.92 | 17,212 |
| 2018-04-23 | $7.81 | $7.81 | $7.70 | $7.72 | $3.91 | 26,232 |
| 2018-04-20 | $7.84 | $7.89 | $7.84 | $7.87 | $3.98 | 10,835 |
| 2018-04-19 | $7.93 | $7.93 | $7.85 | $7.89 | $3.99 | 8,252 |
| 2018-04-18 | $7.90 | $7.98 | $7.88 | $7.96 | $4.00 | 16,746 |
| 2018-04-17 | $7.75 | $7.82 | $7.74 | $7.82 | $3.93 | 7,637 |
| 2018-04-16 | $7.78 | $7.80 | $7.72 | $7.75 | $3.89 | 7,561 |
| 2018-04-13 | $7.77 | $7.78 | $7.74 | $7.75 | $3.89 | 11,158 |
| 2018-04-12 | $7.70 | $7.71 | $7.68 | $7.70 | $3.87 | 3,399 |
| 2018-04-11 | $7.73 | $7.84 | $7.73 | $7.76 | $3.90 | 18,250 |
| 2018-04-10 | $7.81 | $7.81 | $7.68 | $7.72 | $3.88 | 19,222 |
| 2018-04-09 | $7.65 | $7.71 | $7.65 | $7.70 | $3.87 | 15,019 |
| 2018-04-06 | $7.67 | $7.68 | $7.63 | $7.64 | $3.84 | 14,457 |
| 2018-04-05 | $7.57 | $7.65 | $7.57 | $7.65 | $3.84 | 5,836 |
| 2018-04-04 | $7.65 | $7.65 | $7.59 | $7.60 | $3.82 | 3,008 |
| 2018-04-03 | $7.71 | $7.71 | $7.62 | $7.65 | $3.84 | 6,600 |
| 2018-04-02 | $7.60 | $7.75 | $7.60 | $7.72 | $3.88 | 16,870 |
| 2018-03-29 | $7.59 | $7.63 | $7.58 | $7.58 | $3.81 | 24,299 |
| 2018-03-28 | $7.64 | $7.64 | $7.58 | $7.59 | $3.81 | 10,750 |
| 2018-03-27 | $7.63 | $7.72 | $7.63 | $7.71 | $3.87 | 7,906 |
| 2018-03-26 | $7.74 | $7.81 | $7.74 | $7.75 | $3.89 | 20,066 |
| 2018-03-23 | $7.73 | $7.76 | $7.69 | $7.72 | $3.88 | 318,781 |
| 2018-03-22 | $7.65 | $7.67 | $7.62 | $7.64 | $3.84 | 18,175 |
| 2018-03-21 | $7.60 | $7.73 | $7.60 | $7.73 | $3.88 | 22,342 |
| 2018-03-20 | $7.56 | $7.56 | $7.52 | $7.54 | $3.79 | 10,254 |
| 2018-03-19 | $7.66 | $7.66 | $7.61 | $7.62 | $3.81 | 21,506 |
| 2018-03-16 | $7.64 | $7.64 | $7.58 | $7.63 | $3.82 | 17,340 |
| 2018-03-15 | $7.72 | $7.72 | $7.65 | $7.65 | $3.83 | 10,871 |
| 2018-03-14 | $7.71 | $7.71 | $7.70 | $7.71 | $3.86 | 5,764 |
| 2018-03-13 | $7.72 | $7.73 | $7.67 | $7.70 | $3.85 | 9,811 |
| 2018-03-12 | $7.72 | $7.72 | $7.67 | $7.71 | $3.86 | 9,275 |
| 2018-03-09 | $7.65 | $7.75 | $7.65 | $7.73 | $3.87 | 5,914 |
| 2018-03-08 | $7.64 | $7.69 | $7.64 | $7.67 | $3.84 | 5,941 |
| 2018-03-07 | $7.70 | $7.71 | $7.65 | $7.67 | $3.84 | 14,471 |
| 2018-03-06 | $7.64 | $7.84 | $7.64 | $7.80 | $3.90 | 29,164 |
| 2018-03-05 | $7.62 | $7.65 | $7.61 | $7.64 | $3.82 | 15,759 |
| 2018-03-02 | $7.68 | $7.73 | $7.65 | $7.68 | $3.84 | 5,289 |
| 2018-03-01 | $7.58 | $7.69 | $7.56 | $7.69 | $3.85 | 13,496 |
| 2018-02-28 | $7.63 | $7.67 | $7.62 | $7.63 | $3.82 | 16,153 |
| 2018-02-27 | $7.70 | $7.71 | $7.61 | $7.64 | $3.82 | 22,109 |
| 2018-02-26 | $7.74 | $7.74 | $7.70 | $7.73 | $3.87 | 6,299 |
| 2018-02-23 | $7.67 | $7.71 | $7.67 | $7.68 | $3.84 | 18,345 |
| 2018-02-22 | $7.70 | $7.73 | $7.70 | $7.72 | $3.86 | 24,619 |
| 2018-02-21 | $7.73 | $7.75 | $7.66 | $7.67 | $3.84 | 9,953 |
| 2018-02-20 | $7.73 | $7.73 | $7.64 | $7.66 | $3.83 | 12,169 |
| 2018-02-16 | $7.80 | $7.83 | $7.73 | $7.78 | $3.88 | 38,414 |
| 2018-02-15 | $7.75 | $7.85 | $7.75 | $7.85 | $3.92 | 15,221 |
| 2018-02-14 | $7.75 | $7.88 | $7.75 | $7.88 | $3.93 | 9,117 |
| 2018-02-13 | $7.54 | $7.75 | $7.54 | $7.72 | $3.85 | 5,269 |
| 2018-02-12 | $7.73 | $7.74 | $7.70 | $7.70 | $3.84 | 6,674 |
| 2018-02-09 | $7.62 | $7.63 | $7.55 | $7.59 | $3.79 | 18,423 |
| 2018-02-08 | $7.61 | $7.68 | $7.60 | $7.63 | $3.81 | 100,528 |
| 2018-02-07 | $7.64 | $7.70 | $7.54 | $7.63 | $3.81 | 53,665 |
| 2018-02-06 | $7.72 | $7.77 | $7.72 | $7.74 | $3.86 | 40,262 |
| 2018-02-05 | $7.84 | $7.88 | $7.80 | $7.81 | $3.90 | 33,362 |
| 2018-02-02 | $7.97 | $7.97 | $7.75 | $7.76 | $3.87 | 50,653 |
| 2018-02-01 | $8.03 | $8.06 | $8.00 | $8.06 | $4.02 | 22,145 |
| 2018-01-31 | $8.06 | $8.09 | $8.02 | $8.07 | $4.03 | 26,268 |
| 2018-01-30 | $8.02 | $8.03 | $7.97 | $7.97 | $3.98 | 17,210 |
| 2018-01-29 | $8.10 | $8.10 | $7.98 | $8.02 | $4.00 | 21,863 |
| 2018-01-26 | $8.09 | $8.16 | $8.09 | $8.09 | $4.03 | 73,969 |
| 2018-01-25 | $8.20 | $8.20 | $8.01 | $8.07 | $4.03 | 50,858 |
| 2018-01-24 | $7.95 | $8.19 | $7.94 | $8.18 | $4.08 | 55,340 |
| 2018-01-23 | $7.88 | $7.94 | $7.83 | $7.94 | $3.96 | 18,771 |
| 2018-01-22 | $7.89 | $7.95 | $7.89 | $7.92 | $3.95 | 14,098 |
| 2018-01-19 | $7.92 | $7.94 | $7.91 | $7.92 | $3.95 | 15,292 |
| 2018-01-18 | $7.91 | $7.95 | $7.91 | $7.91 | $3.93 | 7,867 |
| 2018-01-17 | $8.00 | $8.02 | $7.92 | $7.95 | $3.95 | 14,937 |
| 2018-01-16 | $7.99 | $8.02 | $7.95 | $8.02 | $3.99 | 18,994 |
| 2018-01-12 | $7.92 | $8.05 | $7.92 | $8.04 | $4.00 | 45,124 |
| 2018-01-11 | $7.95 | $7.95 | $7.91 | $7.93 | $3.94 | 22,460 |
| 2018-01-10 | $7.93 | $7.97 | $7.92 | $7.95 | $3.95 | 13,729 |
| 2018-01-09 | $7.92 | $7.95 | $7.90 | $7.95 | $3.95 | 25,412 |
| 2018-01-08 | $7.96 | $8.00 | $7.96 | $7.99 | $3.97 | 15,896 |
| 2018-01-05 | $7.90 | $8.04 | $7.78 | $8.02 | $3.99 | 34,469 |
| 2018-01-04 | $7.99 | $8.02 | $7.98 | $7.98 | $3.97 | 30,875 |
| 2018-01-03 | $7.94 | $8.00 | $7.94 | $7.97 | $3.96 | 34,325 |
| 2018-01-02 | $7.90 | $7.98 | $7.89 | $7.98 | $3.97 | 29,060 |
| 2017-12-29 | $7.90 | $7.95 | $7.87 | $7.90 | $3.93 | 41,125 |
| 2017-12-28 | $7.75 | $7.87 | $7.75 | $7.85 | $3.90 | 29,916 |
| 2017-12-27 | $7.68 | $7.80 | $7.68 | $7.79 | $3.87 | 36,707 |
| 2017-12-26 | $7.62 | $7.75 | $7.62 | $7.75 | $3.85 | 35,653 |
| 2017-12-22 | $7.59 | $7.68 | $7.59 | $7.64 | $3.80 | 23,410 |
| 2017-12-21 | $7.50 | $7.59 | $7.50 | $7.55 | $3.75 | 44,620 |
| 2017-12-20 | $7.50 | $7.58 | $7.50 | $7.55 | $3.75 | 98,761 |
| 2017-12-19 | $7.47 | $7.55 | $7.47 | $7.53 | $3.74 | 33,691 |
| 2017-12-18 | $7.53 | $7.59 | $7.53 | $7.58 | $3.76 | 49,150 |
| 2017-12-15 | $7.55 | $7.55 | $7.50 | $7.52 | $3.73 | 15,481 |
| 2017-12-14 | $7.35 | $7.48 | $7.35 | $7.46 | $3.70 | 24,594 |
| 2017-12-13 | $7.40 | $7.54 | $7.28 | $7.52 | $3.73 | 70,216 |
| 2017-12-12 | $7.38 | $7.40 | $7.35 | $7.36 | $3.65 | 40,303 |
| 2017-12-11 | $7.35 | $7.43 | $7.35 | $7.39 | $3.66 | 17,666 |
| 2017-12-08 | $7.32 | $7.45 | $7.32 | $7.41 | $3.67 | 58,178 |
| 2017-12-07 | $7.50 | $7.51 | $7.38 | $7.38 | $3.66 | 93,509 |
| 2017-12-06 | $7.59 | $7.60 | $7.50 | $7.52 | $3.73 | 40,020 |
| 2017-12-05 | $7.66 | $7.66 | $7.55 | $7.59 | $3.76 | 56,900 |
| 2017-12-04 | $7.73 | $7.73 | $7.66 | $7.69 | $3.81 | 45,468 |
| 2017-12-01 | $7.71 | $7.77 | $7.66 | $7.73 | $3.83 | 20,613 |
| 2017-11-30 | $7.71 | $7.76 | $7.66 | $7.74 | $3.84 | 25,712 |
| 2017-11-29 | $7.85 | $7.90 | $7.79 | $7.80 | $3.87 | 23,757 |
| 2017-11-28 | $7.99 | $8.03 | $7.89 | $7.93 | $3.93 | 33,831 |
| 2017-11-27 | $8.00 | $8.06 | $8.00 | $8.01 | $3.97 | 12,458 |
| 2017-11-24 | $8.02 | $8.05 | $7.99 | $7.99 | $3.96 | 12,470 |
| 2017-11-22 | $7.96 | $8.08 | $7.96 | $8.05 | $3.99 | 19,285 |
| 2017-11-21 | $7.94 | $8.03 | $7.94 | $7.97 | $3.95 | 25,332 |
| 2017-11-20 | $8.05 | $8.07 | $7.92 | $7.96 | $3.94 | 51,759 |
| 2017-11-17 | $8.12 | $8.19 | $8.06 | $8.17 | $4.02 | 17,428 |
| 2017-11-16 | $8.00 | $8.10 | $8.00 | $8.06 | $3.96 | 29,801 |
| 2017-11-15 | $8.01 | $8.10 | $8.00 | $8.02 | $3.94 | 8,437 |
| 2017-11-14 | $7.98 | $8.06 | $7.98 | $8.03 | $3.95 | 26,973 |
| 2017-11-13 | $7.97 | $8.08 | $7.97 | $8.05 | $3.96 | 17,977 |
| 2017-11-10 | $8.05 | $8.08 | $7.97 | $8.00 | $3.94 | 16,765 |
| 2017-11-09 | $8.13 | $8.13 | $8.01 | $8.03 | $3.95 | 6,332 |
| 2017-11-08 | $8.06 | $8.14 | $8.04 | $8.08 | $3.97 | 11,539 |
| 2017-11-07 | $8.08 | $8.11 | $8.00 | $8.03 | $3.95 | 9,713 |
| 2017-11-06 | $8.01 | $8.14 | $8.01 | $8.13 | $4.00 | 33,551 |
| 2017-11-03 | $8.04 | $8.11 | $7.95 | $7.97 | $3.92 | 64,678 |
| 2017-11-02 | $8.10 | $8.14 | $8.02 | $8.07 | $3.97 | 18,625 |
| 2017-11-01 | $7.99 | $8.11 | $7.96 | $8.08 | $3.97 | 43,631 |
| 2017-10-31 | $7.97 | $7.97 | $7.88 | $7.90 | $3.88 | 19,233 |
| 2017-10-30 | $7.98 | $7.98 | $7.89 | $7.97 | $3.92 | 16,644 |
| 2017-10-27 | $7.92 | $7.97 | $7.89 | $7.95 | $3.91 | 77,014 |
| 2017-10-26 | $7.99 | $8.01 | $7.94 | $7.95 | $3.91 | 19,447 |
| 2017-10-25 | $8.02 | $8.04 | $7.99 | $8.01 | $3.94 | 23,299 |
| 2017-10-24 | $8.07 | $8.07 | $8.00 | $8.02 | $3.94 | 23,787 |
| 2017-10-23 | $8.00 | $8.08 | $7.98 | $8.08 | $3.97 | 32,707 |
| 2017-10-20 | $8.10 | $8.12 | $8.03 | $8.05 | $3.96 | 53,341 |
| 2017-10-19 | $8.09 | $8.15 | $8.01 | $8.11 | $3.99 | 34,220 |
| 2017-10-18 | $8.11 | $8.14 | $8.10 | $8.12 | $3.96 | 32,610 |
| 2017-10-17 | $8.21 | $8.21 | $8.10 | $8.12 | $3.96 | 24,157 |
| 2017-10-16 | $8.21 | $8.29 | $8.15 | $8.17 | $3.98 | 25,492 |
| 2017-10-13 | $8.28 | $8.28 | $8.22 | $8.25 | $4.02 | 12,294 |
| 2017-10-12 | $8.27 | $8.27 | $8.14 | $8.18 | $3.99 | 11,623 |
| 2017-10-11 | $8.12 | $8.18 | $8.11 | $8.18 | $3.98 | 16,896 |
| 2017-10-10 | $8.10 | $8.19 | $8.09 | $8.13 | $3.96 | 26,587 |
| 2017-10-09 | $8.00 | $8.06 | $7.97 | $8.05 | $3.92 | 13,871 |
| 2017-10-06 | $7.90 | $8.01 | $7.78 | $7.97 | $3.88 | 46,202 |
| 2017-10-05 | $7.95 | $7.97 | $7.90 | $7.90 | $3.85 | 26,385 |
| 2017-10-04 | $7.92 | $7.94 | $7.87 | $7.91 | $3.86 | 31,178 |
| 2017-10-03 | $7.94 | $7.95 | $7.90 | $7.92 | $3.86 | 42,614 |
| 2017-10-02 | $7.90 | $7.97 | $7.90 | $7.91 | $3.85 | 21,416 |
| 2017-09-29 | $8.01 | $8.01 | $7.93 | $7.93 | $3.86 | 39,083 |
| 2017-09-28 | $7.96 | $8.03 | $7.95 | $8.01 | $3.90 | 17,018 |
| 2017-09-27 | $8.01 | $8.02 | $7.95 | $7.95 | $3.87 | 67,113 |
| 2017-09-26 | $8.09 | $8.09 | $8.00 | $8.02 | $3.91 | 48,199 |
| 2017-09-25 | $8.05 | $8.15 | $8.03 | $8.14 | $3.96 | 25,200 |
| 2017-09-22 | $8.09 | $8.10 | $8.04 | $8.08 | $3.94 | 24,907 |
| 2017-09-21 | $8.17 | $8.17 | $8.03 | $8.07 | $3.93 | 29,108 |
| 2017-09-20 | $8.20 | $8.25 | $8.06 | $8.14 | $3.97 | 22,105 |
| 2017-09-19 | $8.10 | $8.26 | $8.10 | $8.21 | $4.00 | 20,991 |
| 2017-09-18 | $8.41 | $8.42 | $8.21 | $8.27 | $3.98 | 86,883 |
| 2017-09-15 | $8.46 | $8.49 | $8.43 | $8.46 | $4.07 | 82,635 |
| 2017-09-14 | $8.42 | $8.51 | $8.42 | $8.51 | $4.10 | 19,173 |
| 2017-09-13 | $8.37 | $8.51 | $8.37 | $8.48 | $4.08 | 61,514 |
| 2017-09-12 | $8.50 | $8.55 | $8.50 | $8.55 | $4.12 | 23,073 |
| 2017-09-11 | $8.53 | $8.60 | $8.50 | $8.51 | $4.10 | 19,711 |
| 2017-09-08 | $8.63 | $8.63 | $8.55 | $8.58 | $4.13 | 35,832 |
| 2017-09-07 | $8.56 | $8.62 | $8.53 | $8.62 | $4.15 | 45,862 |
| 2017-09-06 | $8.53 | $8.56 | $8.53 | $8.56 | $4.12 | 33,308 |
| 2017-09-05 | $8.55 | $8.55 | $8.52 | $8.53 | $4.11 | 56,132 |
| 2017-09-01 | $8.47 | $8.52 | $8.47 | $8.49 | $4.09 | 30,724 |
| 2017-08-31 | $8.39 | $8.49 | $8.39 | $8.48 | $4.08 | 41,878 |
| 2017-08-30 | $8.46 | $8.47 | $8.39 | $8.42 | $4.05 | 22,138 |
| 2017-08-29 | $8.50 | $8.50 | $8.39 | $8.42 | $4.05 | 46,880 |
| 2017-08-28 | $8.30 | $8.44 | $8.30 | $8.44 | $4.06 | 59,246 |
| 2017-08-25 | $8.31 | $8.32 | $8.20 | $8.30 | $4.00 | 35,729 |
| 2017-08-24 | $8.30 | $8.30 | $8.24 | $8.26 | $3.98 | 22,770 |
| 2017-08-23 | $8.25 | $8.30 | $8.25 | $8.29 | $3.99 | 59,007 |
| 2017-08-22 | $8.14 | $8.28 | $8.14 | $8.25 | $3.97 | 52,331 |
| 2017-08-21 | $8.33 | $8.33 | $8.25 | $8.26 | $3.98 | 21,135 |
| 2017-08-18 | $8.28 | $8.30 | $8.21 | $8.26 | $3.98 | 35,527 |
| 2017-08-17 | $8.26 | $8.34 | $8.26 | $8.32 | $3.98 | 29,733 |
| 2017-08-16 | $8.27 | $8.35 | $8.20 | $8.35 | $4.00 | 20,462 |
| 2017-08-15 | $8.33 | $8.33 | $8.15 | $8.18 | $3.92 | 59,599 |
| 2017-08-14 | $8.25 | $8.35 | $8.25 | $8.34 | $3.99 | 38,815 |
| 2017-08-11 | $8.35 | $8.35 | $8.29 | $8.32 | $3.98 | 55,794 |
| 2017-08-10 | $8.13 | $8.36 | $8.13 | $8.35 | $4.00 | 49,739 |
| 2017-08-09 | $8.31 | $8.31 | $8.24 | $8.28 | $3.96 | 38,915 |
| 2017-08-08 | $8.15 | $8.15 | $8.05 | $8.12 | $3.89 | 25,445 |
| 2017-08-07 | $8.02 | $8.05 | $8.01 | $8.04 | $3.85 | 39,051 |
| 2017-08-04 | $8.17 | $8.17 | $8.03 | $8.07 | $3.86 | 55,008 |
| 2017-08-03 | $8.24 | $8.24 | $8.16 | $8.17 | $3.91 | 12,978 |
| 2017-08-02 | $8.15 | $8.26 | $8.15 | $8.19 | $3.92 | 25,102 |
| 2017-08-01 | $8.24 | $8.24 | $8.20 | $8.21 | $3.93 | 31,228 |
| 2017-07-31 | $8.20 | $8.24 | $8.20 | $8.24 | $3.94 | 43,244 |
| 2017-07-28 | $8.18 | $8.19 | $8.15 | $8.19 | $3.92 | 33,214 |
| 2017-07-27 | $8.20 | $8.20 | $8.12 | $8.14 | $3.90 | 51,293 |
| 2017-07-26 | $8.15 | $8.19 | $8.07 | $8.15 | $3.90 | 58,111 |
| 2017-07-25 | $8.20 | $8.20 | $8.09 | $8.10 | $3.88 | 59,494 |
| 2017-07-24 | $8.19 | $8.19 | $8.08 | $8.10 | $3.88 | 78,528 |
| 2017-07-21 | $8.07 | $8.10 | $8.06 | $8.09 | $3.87 | 8,278 |
| 2017-07-20 | $8.02 | $8.06 | $7.98 | $8.03 | $3.84 | 12,068 |
| 2017-07-19 | $8.02 | $8.02 | $7.98 | $8.02 | $3.84 | 11,564 |
| 2017-07-18 | $7.96 | $8.01 | $7.94 | $8.01 | $3.83 | 27,924 |
| 2017-07-17 | $7.87 | $8.00 | $7.87 | $7.98 | $3.81 | 17,403 |
| 2017-07-14 | $7.87 | $7.93 | $7.87 | $7.92 | $3.78 | 21,143 |
| 2017-07-13 | $7.85 | $7.87 | $7.78 | $7.80 | $3.72 | 30,109 |
| 2017-07-12 | $7.90 | $7.91 | $7.87 | $7.89 | $3.76 | 26,140 |
| 2017-07-11 | $7.75 | $7.87 | $7.75 | $7.85 | $3.74 | 74,658 |
| 2017-07-10 | $7.63 | $7.80 | $7.58 | $7.78 | $3.71 | 36,287 |
| 2017-07-07 | $7.86 | $7.86 | $7.62 | $7.72 | $3.68 | 93,897 |
| 2017-07-06 | $7.94 | $7.96 | $7.90 | $7.94 | $3.79 | 25,622 |
| 2017-07-05 | $7.93 | $7.95 | $7.87 | $7.94 | $3.79 | 90,940 |
| 2017-07-03 | $8.08 | $8.09 | $7.99 | $7.99 | $3.81 | 73,176 |
| 2017-06-30 | $8.24 | $8.27 | $8.23 | $8.26 | $3.94 | 6,203 |
| 2017-06-29 | $8.25 | $8.28 | $8.23 | $8.25 | $3.94 | 9,202 |
| 2017-06-28 | $8.25 | $8.39 | $8.25 | $8.32 | $3.97 | 21,112 |
| 2017-06-27 | $8.26 | $8.31 | $8.23 | $8.28 | $3.95 | 27,777 |
| 2017-06-26 | $8.20 | $8.26 | $8.20 | $8.23 | $3.92 | 36,622 |
| 2017-06-23 | $8.32 | $8.32 | $8.25 | $8.29 | $3.95 | 22,761 |
| 2017-06-22 | $8.20 | $8.24 | $8.20 | $8.24 | $3.93 | 34,147 |
| 2017-06-21 | $8.15 | $8.17 | $8.13 | $8.15 | $3.89 | 18,680 |
| 2017-06-20 | $8.17 | $8.18 | $8.15 | $8.18 | $3.90 | 12,742 |
| 2017-06-19 | $8.21 | $8.25 | $8.17 | $8.17 | $3.90 | 45,018 |
| 2017-06-16 | $8.33 | $8.36 | $8.30 | $8.32 | $3.95 | 15,926 |
| 2017-06-15 | $8.33 | $8.36 | $8.33 | $8.36 | $3.97 | 12,474 |
| 2017-06-14 | $8.54 | $8.56 | $8.37 | $8.39 | $3.98 | 38,934 |
| 2017-06-13 | $8.42 | $8.42 | $8.33 | $8.39 | $3.98 | 25,698 |
| 2017-06-12 | $8.51 | $8.51 | $8.41 | $8.44 | $4.01 | 60,873 |
| 2017-06-09 | $8.64 | $8.64 | $8.54 | $8.56 | $4.06 | 27,979 |
| 2017-06-08 | $8.71 | $8.71 | $8.60 | $8.64 | $4.10 | 43,636 |
| 2017-06-07 | $8.71 | $8.72 | $8.68 | $8.70 | $4.13 | 23,717 |
| 2017-06-06 | $8.70 | $8.73 | $8.69 | $8.69 | $4.12 | 27,609 |
| 2017-06-05 | $8.70 | $8.70 | $8.68 | $8.69 | $4.12 | 17,783 |
| 2017-06-02 | $8.63 | $8.67 | $8.61 | $8.67 | $4.12 | 16,362 |
| 2017-06-01 | $8.50 | $8.60 | $8.50 | $8.60 | $4.08 | 28,173 |
| 2017-05-31 | $8.61 | $8.63 | $8.58 | $8.59 | $4.08 | 7,789 |
| 2017-05-30 | $8.62 | $8.65 | $8.61 | $8.63 | $4.10 | 10,582 |
| 2017-05-26 | $8.65 | $8.65 | $8.58 | $8.60 | $4.08 | 40,812 |
| 2017-05-25 | $8.55 | $8.56 | $8.53 | $8.56 | $4.06 | 18,734 |
| 2017-05-24 | $8.50 | $8.55 | $8.50 | $8.54 | $4.05 | 5,980 |
| 2017-05-23 | $8.50 | $8.54 | $8.49 | $8.49 | $4.03 | 23,554 |
| 2017-05-22 | $8.41 | $8.53 | $8.41 | $8.50 | $4.03 | 35,588 |
| 2017-05-19 | $8.26 | $8.40 | $8.26 | $8.40 | $3.99 | 29,318 |
| 2017-05-18 | $8.40 | $8.40 | $8.28 | $8.31 | $3.94 | 17,937 |
| 2017-05-17 | $8.54 | $8.55 | $8.46 | $8.48 | $3.99 | 47,126 |
| 2017-05-16 | $8.43 | $8.48 | $8.40 | $8.46 | $3.99 | 30,519 |
| 2017-05-15 | $8.32 | $8.45 | $8.32 | $8.39 | $3.95 | 76,672 |
| 2017-05-12 | $8.22 | $8.31 | $8.22 | $8.30 | $3.91 | 48,250 |
| 2017-05-11 | $8.20 | $8.25 | $8.18 | $8.22 | $3.87 | 29,157 |
| 2017-05-10 | $8.18 | $8.28 | $8.18 | $8.20 | $3.86 | 11,783 |
| 2017-05-09 | $8.24 | $8.24 | $8.14 | $8.15 | $3.84 | 47,409 |
| 2017-05-08 | $8.26 | $8.26 | $8.20 | $8.25 | $3.89 | 16,740 |
| 2017-05-05 | $8.20 | $8.26 | $8.20 | $8.24 | $3.88 | 57,961 |
| 2017-05-04 | $8.29 | $8.29 | $8.20 | $8.22 | $3.87 | 68,808 |
| 2017-05-03 | $8.45 | $8.45 | $8.32 | $8.33 | $3.92 | 62,945 |
| 2017-05-02 | $8.50 | $8.51 | $8.46 | $8.51 | $4.01 | 35,536 |
| 2017-05-01 | $8.67 | $8.67 | $8.48 | $8.51 | $4.01 | 69,570 |
| 2017-04-28 | $8.74 | $8.74 | $8.67 | $8.69 | $4.10 | 55,465 |
| 2017-04-27 | $8.75 | $8.76 | $8.72 | $8.74 | $4.12 | 32,024 |
| 2017-04-26 | $8.90 | $8.90 | $8.74 | $8.81 | $4.15 | 40,646 |
| 2017-04-25 | $8.92 | $9.00 | $8.86 | $8.90 | $4.19 | 49,321 |
| 2017-04-24 | $8.95 | $9.02 | $8.93 | $9.01 | $4.24 | 28,484 |
| 2017-04-21 | $9.06 | $9.06 | $8.96 | $9.02 | $4.25 | 22,655 |
| 2017-04-20 | $9.10 | $9.12 | $9.02 | $9.06 | $4.27 | 24,860 |
| 2017-04-19 | $9.20 | $9.20 | $9.12 | $9.12 | $4.30 | 40,284 |
| 2017-04-18 | $9.29 | $9.29 | $9.11 | $9.24 | $4.34 | 54,575 |
| 2017-04-17 | $9.31 | $9.31 | $9.23 | $9.23 | $4.34 | 29,551 |
| 2017-04-13 | $9.30 | $9.30 | $9.25 | $9.27 | $4.36 | 55,315 |
| 2017-04-12 | $9.17 | $9.24 | $9.16 | $9.23 | $4.34 | 36,243 |
| 2017-04-11 | $9.11 | $9.18 | $9.09 | $9.17 | $4.31 | 25,800 |
| 2017-04-10 | $9.00 | $9.05 | $8.92 | $9.01 | $4.23 | 50,662 |
| 2017-04-07 | $9.16 | $9.24 | $9.02 | $9.05 | $4.25 | 65,527 |
| 2017-04-06 | $9.14 | $9.18 | $9.14 | $9.15 | $4.30 | 23,399 |
| 2017-04-05 | $9.14 | $9.20 | $9.13 | $9.17 | $4.31 | 32,805 |
| 2017-04-04 | $9.14 | $9.21 | $9.14 | $9.18 | $4.31 | 13,420 |
| 2017-04-03 | $9.15 | $9.18 | $9.11 | $9.13 | $4.29 | 34,649 |
| 2017-03-31 | $9.12 | $9.16 | $9.11 | $9.15 | $4.30 | 51,542 |
| 2017-03-30 | $9.15 | $9.16 | $9.12 | $9.12 | $4.28 | 9,141 |
| 2017-03-29 | $9.15 | $9.15 | $9.10 | $9.14 | $4.30 | 28,526 |
| 2017-03-28 | $9.12 | $9.14 | $9.06 | $9.11 | $4.28 | 53,104 |
| 2017-03-27 | $9.11 | $9.11 | $9.02 | $9.10 | $4.28 | 57,154 |
| 2017-03-24 | $8.81 | $8.94 | $8.81 | $8.93 | $4.20 | 29,378 |
| 2017-03-23 | $8.88 | $8.89 | $8.83 | $8.86 | $4.16 | 14,584 |
| 2017-03-22 | $8.79 | $8.83 | $8.78 | $8.81 | $4.14 | 23,434 |
| 2017-03-21 | $8.87 | $8.87 | $8.79 | $8.80 | $4.14 | 38,034 |
| 2017-03-20 | $8.78 | $8.79 | $8.75 | $8.77 | $4.12 | 26,532 |
| 2017-03-17 | $8.85 | $8.85 | $8.80 | $8.80 | $4.10 | 95,088 |
| 2017-03-16 | $8.91 | $8.91 | $8.76 | $8.80 | $4.10 | 47,172 |
| 2017-03-15 | $8.58 | $8.80 | $8.56 | $8.80 | $4.10 | 83,805 |
| 2017-03-14 | $8.57 | $8.64 | $8.57 | $8.58 | $4.00 | 20,855 |
| 2017-03-13 | $8.65 | $8.66 | $8.63 | $8.64 | $4.03 | 37,113 |
| 2017-03-10 | $8.66 | $8.67 | $8.60 | $8.67 | $4.04 | 53,651 |
| 2017-03-09 | $8.73 | $8.76 | $8.61 | $8.62 | $4.02 | 40,774 |
| 2017-03-08 | $8.80 | $8.84 | $8.75 | $8.76 | $4.08 | 56,351 |
| 2017-03-07 | $8.99 | $8.99 | $8.87 | $8.90 | $4.15 | 54,734 |
| 2017-03-06 | $9.10 | $9.10 | $9.00 | $9.04 | $4.21 | 41,620 |
| 2017-03-03 | $9.00 | $9.10 | $8.96 | $9.08 | $4.23 | 53,394 |
| 2017-03-02 | $9.27 | $9.30 | $9.00 | $9.01 | $4.20 | 85,454 |
| 2017-03-01 | $9.22 | $9.33 | $9.22 | $9.31 | $4.34 | 49,460 |
| 2017-02-28 | $9.29 | $9.33 | $9.24 | $9.28 | $4.33 | 41,752 |
| 2017-02-27 | $9.30 | $9.32 | $9.21 | $9.23 | $4.30 | 95,554 |
| 2017-02-24 | $9.30 | $9.30 | $9.21 | $9.28 | $4.33 | 28,275 |
| 2017-02-23 | $9.23 | $9.23 | $9.14 | $9.19 | $4.28 | 36,763 |
| 2017-02-22 | $9.11 | $9.15 | $9.09 | $9.15 | $4.26 | 38,508 |
| 2017-02-21 | $9.11 | $9.16 | $9.06 | $9.13 | $4.26 | 47,472 |
| 2017-02-17 | $9.17 | $9.17 | $9.09 | $9.12 | $4.25 | 54,023 |
| 2017-02-16 | $9.21 | $9.24 | $9.17 | $9.23 | $4.27 | 78,912 |
| 2017-02-15 | $9.15 | $9.18 | $9.10 | $9.17 | $4.24 | 47,517 |
| 2017-02-14 | $9.17 | $9.17 | $9.05 | $9.14 | $4.23 | 37,714 |
| 2017-02-13 | $9.18 | $9.18 | $9.06 | $9.08 | $4.20 | 48,308 |
| 2017-02-10 | $9.03 | $9.13 | $9.03 | $9.11 | $4.22 | 21,484 |
| 2017-02-09 | $9.05 | $9.05 | $8.98 | $9.01 | $4.17 | 21,831 |
| 2017-02-08 | $9.10 | $9.10 | $9.00 | $9.02 | $4.17 | 39,442 |
| 2017-02-07 | $9.01 | $9.05 | $9.00 | $9.03 | $4.18 | 92,375 |
| 2017-02-06 | $9.00 | $9.02 | $8.96 | $9.01 | $4.17 | 83,870 |
| 2017-02-03 | $8.91 | $8.94 | $8.88 | $8.91 | $4.12 | 43,368 |
| 2017-02-02 | $9.00 | $9.00 | $8.88 | $8.93 | $4.13 | 40,515 |
| 2017-02-01 | $8.97 | $8.97 | $8.86 | $8.93 | $4.13 | 58,633 |
| 2017-01-31 | $8.87 | $8.96 | $8.80 | $8.94 | $4.14 | 66,881 |
| 2017-01-30 | $8.80 | $8.82 | $8.75 | $8.77 | $4.06 | 41,716 |
| 2017-01-27 | $8.64 | $8.79 | $8.59 | $8.77 | $4.06 | 63,006 |
| 2017-01-26 | $8.67 | $8.67 | $8.58 | $8.64 | $4.00 | 31,243 |
| 2017-01-25 | $8.69 | $8.71 | $8.60 | $8.71 | $4.03 | 31,063 |
| 2017-01-24 | $8.78 | $8.78 | $8.70 | $8.78 | $4.06 | 25,196 |
| 2017-01-23 | $8.78 | $8.78 | $8.73 | $8.77 | $4.06 | 19,118 |
| 2017-01-20 | $8.71 | $8.72 | $8.65 | $8.71 | $4.03 | 15,255 |
| 2017-01-19 | $8.69 | $8.72 | $8.58 | $8.72 | $4.03 | 17,869 |
| 2017-01-18 | $8.82 | $8.82 | $8.70 | $8.72 | $4.03 | 23,085 |
| 2017-01-17 | $8.88 | $8.88 | $8.78 | $8.87 | $4.05 | 65,465 |
| 2017-01-13 | $8.58 | $8.72 | $8.58 | $8.71 | $3.98 | 49,715 |
| 2017-01-12 | $8.71 | $8.75 | $8.67 | $8.69 | $3.97 | 41,269 |
| 2017-01-11 | $8.65 | $8.67 | $8.56 | $8.66 | $3.96 | 39,239 |
| 2017-01-10 | $8.67 | $8.73 | $8.63 | $8.64 | $3.95 | 16,465 |
| 2017-01-09 | $8.57 | $8.61 | $8.54 | $8.58 | $3.92 | 10,941 |
| 2017-01-06 | $8.52 | $8.55 | $8.46 | $8.50 | $3.88 | 11,202 |
| 2017-01-05 | $8.50 | $8.62 | $8.50 | $8.56 | $3.91 | 22,777 |
| 2017-01-04 | $8.49 | $8.50 | $8.42 | $8.49 | $3.88 | 26,002 |
| 2017-01-03 | $8.29 | $8.47 | $8.27 | $8.41 | $3.84 | 24,070 |
| 2016-12-30 | $8.35 | $8.38 | $8.17 | $8.19 | $3.74 | 42,261 |
| 2016-12-29 | $8.25 | $8.36 | $8.25 | $8.33 | $3.81 | 23,294 |
| 2016-12-28 | $8.21 | $8.28 | $8.21 | $8.25 | $3.77 | 27,480 |
| 2016-12-27 | $8.26 | $8.26 | $8.13 | $8.23 | $3.76 | 30,834 |
| 2016-12-23 | $8.11 | $8.18 | $8.09 | $8.11 | $3.71 | 22,215 |
| 2016-12-22 | $8.16 | $8.21 | $8.12 | $8.15 | $3.72 | 25,374 |
| 2016-12-21 | $8.28 | $8.28 | $8.17 | $8.19 | $3.74 | 35,153 |
| 2016-12-20 | $8.16 | $8.25 | $8.07 | $8.23 | $3.76 | 131,516 |
| 2016-12-19 | $8.35 | $8.35 | $8.21 | $8.26 | $3.77 | 51,360 |
| 2016-12-16 | $8.39 | $8.46 | $8.35 | $8.40 | $3.80 | 44,045 |
| 2016-12-15 | $8.47 | $8.47 | $8.32 | $8.37 | $3.78 | 70,178 |
| 2016-12-14 | $8.74 | $8.88 | $8.66 | $8.67 | $3.92 | 13,659 |
| 2016-12-13 | $8.75 | $8.86 | $8.71 | $8.76 | $3.96 | 18,604 |
| 2016-12-12 | $8.85 | $8.85 | $8.80 | $8.81 | $3.98 | 13,181 |
| 2016-12-09 | $8.78 | $8.81 | $8.70 | $8.74 | $3.95 | 25,285 |
| 2016-12-08 | $8.78 | $8.82 | $8.76 | $8.78 | $3.97 | 13,886 |
| 2016-12-07 | $8.71 | $8.88 | $8.71 | $8.80 | $3.98 | 22,367 |
| 2016-12-06 | $8.67 | $8.74 | $8.63 | $8.63 | $3.90 | 15,646 |
| 2016-12-05 | $8.60 | $8.76 | $8.56 | $8.65 | $3.91 | 16,522 |
| 2016-12-02 | $8.60 | $8.70 | $8.60 | $8.61 | $3.89 | 21,902 |
| 2016-12-01 | $8.50 | $8.60 | $8.45 | $8.54 | $3.86 | 20,806 |
| 2016-11-30 | $8.56 | $8.63 | $8.51 | $8.55 | $3.86 | 21,512 |
| 2016-11-29 | $8.53 | $8.64 | $8.53 | $8.59 | $3.88 | 24,742 |
| 2016-11-28 | $8.57 | $8.64 | $8.55 | $8.58 | $3.88 | 32,848 |
| 2016-11-25 | $8.53 | $8.57 | $8.51 | $8.53 | $3.85 | 25,422 |
| 2016-11-23 | $8.55 | $8.55 | $8.40 | $8.50 | $3.84 | 49,308 |
| 2016-11-22 | $8.60 | $8.66 | $8.55 | $8.62 | $3.90 | 40,888 |
| 2016-11-21 | $8.66 | $8.66 | $8.55 | $8.57 | $3.87 | 36,383 |
| 2016-11-18 | $8.67 | $8.67 | $8.51 | $8.67 | $3.92 | 34,991 |
| 2016-11-17 | $8.78 | $8.83 | $8.61 | $8.63 | $3.90 | 87,675 |
| 2016-11-16 | $8.88 | $8.88 | $8.79 | $8.84 | $3.97 | 31,478 |
| 2016-11-15 | $8.80 | $8.94 | $8.80 | $8.87 | $3.98 | 35,174 |
| 2016-11-14 | $9.00 | $9.00 | $8.69 | $8.80 | $3.95 | 120,420 |
| 2016-11-11 | $9.50 | $9.50 | $8.96 | $9.00 | $4.04 | 131,474 |
| 2016-11-10 | $9.49 | $9.60 | $9.48 | $9.51 | $4.27 | 24,522 |
| 2016-11-09 | $9.88 | $9.88 | $9.45 | $9.47 | $4.25 | 41,775 |
| 2016-11-08 | $9.38 | $9.55 | $9.38 | $9.43 | $4.23 | 36,452 |
| 2016-11-07 | $9.41 | $9.41 | $9.30 | $9.37 | $4.20 | 43,881 |
| 2016-11-04 | $9.45 | $9.46 | $9.40 | $9.43 | $4.23 | 26,322 |
| 2016-11-03 | $9.44 | $9.44 | $9.34 | $9.44 | $4.24 | 30,349 |
| 2016-11-02 | $9.46 | $9.54 | $9.45 | $9.47 | $4.25 | 38,488 |
| 2016-11-01 | $9.34 | $9.47 | $9.34 | $9.40 | $4.22 | 46,422 |
| 2016-10-31 | $9.23 | $9.24 | $9.19 | $9.23 | $4.14 | 39,983 |
| 2016-10-28 | $9.18 | $9.22 | $9.15 | $9.19 | $4.12 | 18,057 |
| 2016-10-27 | $9.13 | $9.15 | $9.12 | $9.15 | $4.10 | 22,710 |
| 2016-10-26 | $9.15 | $9.19 | $9.12 | $9.13 | $4.10 | 53,769 |
| 2016-10-25 | $9.21 | $9.22 | $9.15 | $9.20 | $4.13 | 43,987 |
| 2016-10-24 | $9.20 | $9.22 | $9.10 | $9.13 | $4.10 | 51,510 |
| 2016-10-21 | $9.11 | $9.11 | $9.05 | $9.07 | $4.07 | 25,479 |
| 2016-10-20 | $9.17 | $9.17 | $9.06 | $9.10 | $4.08 | 53,454 |
| 2016-10-19 | $9.15 | $9.17 | $9.09 | $9.13 | $4.10 | 30,374 |
| 2016-10-18 | $9.20 | $9.20 | $9.05 | $9.13 | $4.10 | 68,284 |
| 2016-10-17 | $9.17 | $9.17 | $9.13 | $9.17 | $4.06 | 61,646 |
| 2016-10-14 | $9.19 | $9.20 | $9.14 | $9.17 | $4.06 | 32,124 |
| 2016-10-13 | $9.28 | $9.28 | $9.15 | $9.20 | $4.08 | 51,369 |
| 2016-10-12 | $9.14 | $9.25 | $9.14 | $9.22 | $4.09 | 45,218 |
| 2016-10-11 | $9.26 | $9.26 | $9.16 | $9.18 | $4.07 | 49,969 |
| 2016-10-10 | $9.23 | $9.27 | $9.22 | $9.26 | $4.10 | 47,865 |
| 2016-10-07 | $9.20 | $9.22 | $9.00 | $9.19 | $4.07 | 58,979 |
| 2016-10-06 | $9.21 | $9.21 | $9.00 | $9.10 | $4.03 | 138,202 |
| 2016-10-05 | $9.39 | $9.42 | $9.23 | $9.33 | $4.14 | 90,783 |
| 2016-10-04 | $9.75 | $9.75 | $9.28 | $9.39 | $4.16 | 183,327 |
| 2016-10-03 | $9.98 | $9.98 | $9.81 | $9.86 | $4.37 | 75,426 |
| 2016-09-30 | $10.15 | $10.23 | $9.99 | $10.03 | $4.45 | 31,112 |
| 2016-09-29 | $10.01 | $10.01 | $9.95 | $9.98 | $4.42 | 45,187 |
| 2016-09-28 | $10.01 | $10.01 | $9.92 | $10.01 | $4.44 | 21,549 |
| 2016-09-27 | $10.08 | $10.08 | $9.92 | $9.98 | $4.42 | 62,242 |
| 2016-09-26 | $10.20 | $10.20 | $10.09 | $10.10 | $4.48 | 34,770 |
| 2016-09-23 | $10.27 | $10.33 | $10.16 | $10.21 | $4.53 | 10,784 |
| 2016-09-22 | $10.18 | $10.35 | $10.18 | $10.27 | $4.55 | 56,314 |
| 2016-09-21 | $10.16 | $10.30 | $10.15 | $10.29 | $4.56 | 72,342 |
| 2016-09-20 | $9.98 | $10.06 | $9.95 | $10.03 | $4.45 | 34,080 |
| 2016-09-19 | $9.98 | $10.03 | $9.98 | $9.98 | $4.42 | 31,463 |
| 2016-09-16 | $9.95 | $10.00 | $9.89 | $9.98 | $4.37 | 55,035 |
| 2016-09-15 | $10.06 | $10.10 | $9.93 | $10.03 | $4.39 | 27,101 |
| 2016-09-14 | $9.96 | $10.05 | $9.96 | $10.01 | $4.39 | 43,622 |
| 2016-09-13 | $10.08 | $10.08 | $9.93 | $9.96 | $4.36 | 38,727 |
| 2016-09-12 | $10.16 | $10.51 | $9.93 | $10.07 | $4.41 | 69,539 |
| 2016-09-09 | $10.26 | $10.26 | $10.05 | $10.06 | $4.41 | 51,294 |
| 2016-09-08 | $10.36 | $10.41 | $10.26 | $10.29 | $4.51 | 41,755 |
| 2016-09-07 | $10.45 | $10.45 | $10.34 | $10.36 | $4.54 | 25,984 |
| 2016-09-06 | $10.21 | $10.53 | $10.21 | $10.46 | $4.58 | 164,833 |
| 2016-09-02 | $10.02 | $10.21 | $10.02 | $10.21 | $4.47 | 28,528 |
| 2016-09-01 | $9.84 | $9.94 | $9.80 | $9.94 | $4.35 | 32,046 |
| 2016-08-31 | $9.83 | $9.85 | $9.79 | $9.81 | $4.30 | 31,211 |
| 2016-08-30 | $9.86 | $9.87 | $9.77 | $9.79 | $4.29 | 51,641 |
| 2016-08-29 | $9.81 | $9.90 | $9.76 | $9.90 | $4.34 | 135,079 |
| 2016-08-26 | $9.80 | $9.99 | $9.76 | $9.82 | $4.30 | 42,710 |
| 2016-08-25 | $9.75 | $9.78 | $9.71 | $9.77 | $4.28 | 58,719 |
| 2016-08-24 | $9.86 | $9.88 | $9.75 | $9.76 | $4.28 | 70,128 |
| 2016-08-23 | $9.98 | $10.01 | $9.90 | $9.92 | $4.35 | 47,510 |
| 2016-08-22 | $10.10 | $10.10 | $9.89 | $9.91 | $4.34 | 91,954 |
| 2016-08-19 | $10.33 | $10.33 | $10.13 | $10.14 | $4.44 | 59,181 |
| 2016-08-18 | $10.55 | $10.55 | $10.30 | $10.35 | $4.53 | 99,684 |
| 2016-08-17 | $10.74 | $10.74 | $10.46 | $10.56 | $4.51 | 136,228 |
| 2016-08-16 | $10.73 | $10.73 | $10.58 | $10.68 | $4.56 | 94,502 |
| 2016-08-15 | $10.73 | $10.74 | $10.59 | $10.63 | $4.54 | 56,349 |
| 2016-08-12 | $10.84 | $10.84 | $10.53 | $10.60 | $4.53 | 76,632 |
| 2016-08-11 | $10.79 | $10.79 | $10.66 | $10.68 | $4.56 | 65,812 |
| 2016-08-10 | $10.83 | $10.83 | $10.70 | $10.78 | $4.60 | 44,346 |
| 2016-08-09 | $10.65 | $10.65 | $10.55 | $10.62 | $4.54 | 40,440 |
| 2016-08-08 | $10.60 | $10.60 | $10.51 | $10.57 | $4.51 | 94,757 |
| 2016-08-05 | $10.65 | $10.65 | $10.52 | $10.55 | $4.51 | 74,672 |
| 2016-08-04 | $10.83 | $10.83 | $10.73 | $10.78 | $4.60 | 39,911 |
| 2016-08-03 | $10.85 | $10.85 | $10.74 | $10.78 | $4.60 | 25,312 |
| 2016-08-02 | $10.80 | $10.85 | $10.74 | $10.80 | $4.61 | 28,721 |
| 2016-08-01 | $10.75 | $10.80 | $10.73 | $10.76 | $4.60 | 33,805 |
| 2016-07-29 | $10.64 | $10.73 | $10.64 | $10.70 | $4.57 | 21,546 |
| 2016-07-28 | $10.73 | $10.73 | $10.62 | $10.67 | $4.56 | 11,266 |
| 2016-07-27 | $10.47 | $10.70 | $10.47 | $10.70 | $4.57 | 23,186 |
| 2016-07-26 | $10.40 | $10.46 | $10.36 | $10.42 | $4.45 | 28,853 |
| 2016-07-25 | $10.43 | $10.43 | $10.27 | $10.33 | $4.41 | 34,556 |
| 2016-07-22 | $10.36 | $10.47 | $10.34 | $10.42 | $4.45 | 22,230 |
| 2016-07-21 | $10.36 | $10.46 | $10.29 | $10.46 | $4.47 | 18,947 |
| 2016-07-20 | $10.45 | $10.45 | $10.28 | $10.29 | $4.39 | 63,481 |
| 2016-07-19 | $10.52 | $10.56 | $10.47 | $10.56 | $4.51 | 18,095 |
| 2016-07-18 | $10.70 | $10.70 | $10.43 | $10.58 | $4.52 | 29,143 |
| 2016-07-15 | $10.86 | $10.86 | $10.72 | $10.77 | $4.52 | 56,084 |
| 2016-07-14 | $10.79 | $10.81 | $10.72 | $10.80 | $4.53 | 43,178 |
| 2016-07-13 | $10.91 | $10.91 | $10.75 | $10.80 | $4.53 | 50,174 |
| 2016-07-12 | $10.83 | $10.83 | $10.70 | $10.71 | $4.50 | 56,796 |
| 2016-07-11 | $10.70 | $10.81 | $10.70 | $10.78 | $4.52 | 61,661 |
| 2016-07-08 | $10.60 | $10.76 | $10.60 | $10.69 | $4.49 | 27,080 |
| 2016-07-07 | $10.65 | $10.65 | $10.55 | $10.59 | $4.44 | 31,725 |
| 2016-07-06 | $10.67 | $10.67 | $10.62 | $10.66 | $4.47 | 38,512 |
| 2016-07-05 | $10.67 | $10.67 | $10.59 | $10.66 | $4.47 | 27,293 |
| 2016-07-01 | $10.70 | $10.71 | $10.59 | $10.67 | $4.48 | 43,253 |
| 2016-06-30 | $10.60 | $10.64 | $10.55 | $10.64 | $4.46 | 34,947 |
| 2016-06-29 | $10.39 | $10.57 | $10.39 | $10.50 | $4.41 | 22,008 |
| 2016-06-28 | $10.31 | $10.40 | $10.31 | $10.39 | $4.36 | 29,621 |
| 2016-06-27 | $10.40 | $10.40 | $10.30 | $10.35 | $4.34 | 20,593 |
| 2016-06-24 | $10.40 | $10.40 | $10.29 | $10.34 | $4.34 | 70,960 |
| 2016-06-23 | $10.21 | $10.21 | $10.14 | $10.18 | $4.27 | 4,978 |
| 2016-06-22 | $10.13 | $10.16 | $10.11 | $10.16 | $4.26 | 4,363 |
| 2016-06-21 | $10.14 | $10.17 | $10.10 | $10.13 | $4.25 | 29,917 |
| 2016-06-20 | $10.12 | $10.25 | $10.10 | $10.23 | $4.29 | 10,397 |
| 2016-06-17 | $10.26 | $10.32 | $10.22 | $10.32 | $4.28 | 12,533 |
| 2016-06-16 | $10.31 | $10.41 | $10.16 | $10.19 | $4.23 | 27,785 |
| 2016-06-15 | $10.24 | $10.31 | $10.24 | $10.30 | $4.27 | 29,715 |
| 2016-06-14 | $10.30 | $10.30 | $10.21 | $10.24 | $4.25 | 53,337 |
| 2016-06-13 | $10.29 | $10.29 | $10.24 | $10.29 | $4.27 | 10,700 |
| 2016-06-10 | $10.25 | $10.26 | $10.15 | $10.24 | $4.25 | 22,153 |
| 2016-06-09 | $10.15 | $10.24 | $10.14 | $10.24 | $4.25 | 27,649 |
| 2016-06-08 | $9.99 | $10.13 | $9.99 | $10.11 | $4.19 | 71,145 |
| 2016-06-07 | $9.73 | $9.79 | $9.73 | $9.77 | $4.05 | 17,193 |
| 2016-06-06 | $9.83 | $9.83 | $9.75 | $9.77 | $4.05 | 11,781 |
| 2016-06-03 | $9.67 | $9.79 | $9.67 | $9.78 | $4.06 | 24,731 |
| 2016-06-02 | $9.47 | $9.57 | $9.47 | $9.55 | $3.96 | 25,419 |
| 2016-06-01 | $9.47 | $9.55 | $9.46 | $9.54 | $3.96 | 44,550 |
| 2016-05-31 | $9.65 | $9.65 | $9.48 | $9.52 | $3.95 | 39,904 |
| 2016-05-27 | $9.66 | $9.66 | $9.60 | $9.63 | $3.99 | 25,622 |
| 2016-05-26 | $9.83 | $9.83 | $9.66 | $9.71 | $4.03 | 102,903 |
| 2016-05-25 | $9.72 | $9.73 | $9.64 | $9.70 | $4.02 | 21,317 |
| 2016-05-24 | $9.73 | $9.74 | $9.65 | $9.65 | $4.00 | 27,521 |
| 2016-05-23 | $9.75 | $9.78 | $9.70 | $9.75 | $4.04 | 36,468 |
| 2016-05-20 | $9.80 | $9.80 | $9.73 | $9.77 | $4.05 | 8,857 |
| 2016-05-19 | $9.91 | $9.91 | $9.70 | $9.79 | $4.06 | 14,224 |
| 2016-05-18 | $10.10 | $10.24 | $9.91 | $9.98 | $4.14 | 27,337 |
| 2016-05-17 | $10.28 | $10.30 | $10.23 | $10.29 | $4.21 | 14,001 |
| 2016-05-16 | $10.24 | $10.31 | $10.22 | $10.26 | $4.20 | 40,147 |
| 2016-05-13 | $10.20 | $10.22 | $10.16 | $10.21 | $4.18 | 17,587 |
| 2016-05-12 | $10.22 | $10.24 | $10.19 | $10.19 | $4.17 | 10,802 |
| 2016-05-11 | $10.24 | $10.28 | $10.22 | $10.22 | $4.18 | 14,953 |
| 2016-05-10 | $10.24 | $10.24 | $10.19 | $10.21 | $4.18 | 7,040 |
| 2016-05-09 | $10.18 | $10.24 | $10.18 | $10.23 | $4.19 | 7,194 |
| 2016-05-06 | $10.21 | $10.24 | $10.21 | $10.24 | $4.19 | 9,781 |
| 2016-05-05 | $10.28 | $10.28 | $10.19 | $10.24 | $4.19 | 11,831 |
| 2016-05-04 | $10.23 | $10.25 | $10.20 | $10.25 | $4.20 | 8,691 |
| 2016-05-03 | $10.20 | $10.26 | $10.18 | $10.26 | $4.20 | 87,882 |
| 2016-05-02 | $10.21 | $10.25 | $10.15 | $10.20 | $4.18 | 30,543 |
| 2016-04-29 | $10.27 | $10.27 | $10.21 | $10.22 | $4.18 | 32,979 |
| 2016-04-28 | $10.20 | $10.22 | $10.20 | $10.20 | $4.18 | 2,908 |
| 2016-04-27 | $10.12 | $10.19 | $10.10 | $10.15 | $4.15 | 9,415 |
| 2016-04-26 | $10.12 | $10.16 | $10.12 | $10.13 | $4.15 | 12,304 |
| 2016-04-25 | $10.14 | $10.14 | $10.10 | $10.12 | $4.14 | 12,115 |
| 2016-04-22 | $10.09 | $10.11 | $10.06 | $10.09 | $4.13 | 13,268 |
| 2016-04-21 | $10.16 | $10.16 | $10.05 | $10.08 | $4.13 | 8,750 |
| 2016-04-20 | $10.10 | $10.17 | $10.10 | $10.13 | $4.15 | 20,143 |
| 2016-04-19 | $10.12 | $10.16 | $10.03 | $10.05 | $4.11 | 49,586 |
| 2016-04-18 | $9.95 | $9.96 | $9.90 | $9.91 | $4.06 | 5,274 |
| 2016-04-15 | $9.95 | $10.05 | $9.95 | $10.01 | $4.06 | 17,940 |
| 2016-04-14 | $10.00 | $10.00 | $9.92 | $9.94 | $4.04 | 13,559 |
| 2016-04-13 | $10.07 | $10.07 | $9.96 | $9.99 | $4.06 | 20,339 |
| 2016-04-12 | $9.95 | $10.00 | $9.90 | $10.00 | $4.06 | 10,133 |
| 2016-04-11 | $9.85 | $9.92 | $9.54 | $9.89 | $4.02 | 31,299 |
| 2016-04-08 | $9.60 | $9.65 | $9.54 | $9.65 | $3.92 | 4,655 |
| 2016-04-07 | $9.49 | $9.62 | $9.49 | $9.56 | $3.88 | 42,951 |
| 2016-04-06 | $9.51 | $9.56 | $9.41 | $9.50 | $3.86 | 14,230 |
| 2016-04-05 | $9.50 | $9.54 | $9.48 | $9.52 | $3.87 | 7,426 |
| 2016-04-04 | $9.50 | $9.50 | $9.41 | $9.42 | $3.82 | 7,927 |
| 2016-04-01 | $9.46 | $9.49 | $9.32 | $9.47 | $3.85 | 32,369 |
| 2016-03-31 | $9.69 | $9.69 | $9.63 | $9.63 | $3.91 | 13,207 |
| 2016-03-30 | $9.61 | $9.64 | $9.52 | $9.53 | $3.87 | 11,185 |
| 2016-03-29 | $9.62 | $9.62 | $9.45 | $9.62 | $3.91 | 16,279 |
| 2016-03-28 | $9.69 | $9.69 | $9.49 | $9.53 | $3.87 | 21,981 |
| 2016-03-24 | $9.60 | $9.60 | $9.52 | $9.53 | $3.87 | 26,086 |
| 2016-03-23 | $9.69 | $9.69 | $9.53 | $9.53 | $3.87 | 23,976 |
| 2016-03-22 | $9.86 | $9.87 | $9.83 | $9.85 | $4.00 | 9,591 |
| 2016-03-21 | $9.74 | $9.84 | $9.74 | $9.83 | $3.99 | 12,003 |
| 2016-03-18 | $9.88 | $9.88 | $9.77 | $9.80 | $3.98 | 12,421 |
| 2016-03-17 | $9.90 | $10.09 | $9.90 | $10.00 | $4.00 | 17,598 |
| 2016-03-16 | $9.70 | $9.91 | $9.65 | $9.88 | $3.95 | 13,918 |
| 2016-03-15 | $9.70 | $9.72 | $9.67 | $9.69 | $3.87 | 3,905 |
| 2016-03-14 | $9.87 | $9.96 | $9.74 | $9.74 | $3.89 | 11,078 |
| 2016-03-11 | $9.85 | $9.88 | $9.78 | $9.80 | $3.92 | 11,358 |
| 2016-03-10 | $9.82 | $9.88 | $9.80 | $9.83 | $3.93 | 20,899 |
| 2016-03-09 | $9.70 | $9.75 | $9.62 | $9.70 | $3.88 | 8,791 |
| 2016-03-08 | $9.90 | $9.90 | $9.73 | $9.75 | $3.90 | 13,107 |
| 2016-03-07 | $9.79 | $9.87 | $9.79 | $9.86 | $3.94 | 4,440 |
| 2016-03-04 | $9.68 | $9.90 | $9.68 | $9.78 | $3.91 | 22,207 |
| 2016-03-03 | $9.55 | $9.60 | $9.55 | $9.60 | $3.84 | 8,479 |
| 2016-03-02 | $9.40 | $9.52 | $9.40 | $9.51 | $3.80 | 1,635 |
| 2016-03-01 | $9.53 | $9.53 | $9.37 | $9.45 | $3.78 | 4,043 |
| 2016-02-29 | $9.40 | $9.50 | $9.39 | $9.48 | $3.79 | 9,351 |
| 2016-02-26 | $9.59 | $9.59 | $9.33 | $9.36 | $3.74 | 11,026 |
| 2016-02-25 | $9.60 | $9.60 | $9.55 | $9.55 | $3.82 | 4,151 |
| 2016-02-24 | $9.68 | $9.74 | $9.57 | $9.57 | $3.82 | 13,030 |
| 2016-02-23 | $9.63 | $9.63 | $9.56 | $9.61 | $3.84 | 17,313 |
| 2016-02-22 | $9.50 | $9.61 | $9.48 | $9.59 | $3.83 | 6,161 |
| 2016-02-19 | $9.65 | $9.71 | $9.55 | $9.61 | $3.84 | 8,012 |
| 2016-02-18 | $9.69 | $9.76 | $9.63 | $9.71 | $3.88 | 20,346 |
| 2016-02-17 | $9.71 | $9.78 | $9.71 | $9.78 | $3.86 | 2,506 |
| 2016-02-16 | $10.00 | $10.00 | $9.70 | $9.72 | $3.83 | 21,102 |
| 2016-02-12 | $9.78 | $9.93 | $9.78 | $9.87 | $3.89 | 15,130 |
| 2016-02-11 | $9.80 | $9.95 | $9.80 | $9.83 | $3.88 | 24,288 |
| 2016-02-10 | $9.78 | $9.78 | $9.72 | $9.77 | $3.85 | 18,784 |
| 2016-02-09 | $9.82 | $9.83 | $9.75 | $9.76 | $3.85 | 14,945 |
| 2016-02-08 | $9.75 | $9.80 | $9.70 | $9.78 | $3.86 | 10,111 |
| 2016-02-05 | $9.58 | $9.69 | $9.58 | $9.69 | $3.82 | 22,121 |
| 2016-02-04 | $9.69 | $9.74 | $9.68 | $9.72 | $3.83 | 8,768 |
| 2016-02-03 | $9.52 | $9.68 | $9.52 | $9.65 | $3.81 | 15,151 |
| 2016-02-02 | $9.53 | $9.53 | $9.44 | $9.44 | $3.72 | 2,221 |
| 2016-02-01 | $9.47 | $9.53 | $9.47 | $9.53 | $3.76 | 5,762 |
| 2016-01-29 | $9.47 | $9.48 | $9.42 | $9.43 | $3.72 | 7,268 |
| 2016-01-28 | $9.45 | $9.53 | $9.35 | $9.40 | $3.71 | 7,532 |
| 2016-01-27 | $9.57 | $9.57 | $9.50 | $9.55 | $3.77 | 2,958 |
| 2016-01-26 | $9.43 | $9.57 | $9.43 | $9.57 | $3.77 | 13,096 |
| 2016-01-25 | $9.43 | $9.43 | $9.35 | $9.42 | $3.72 | 5,111 |
| 2016-01-22 | $9.35 | $9.44 | $9.32 | $9.32 | $3.68 | 4,493 |
| 2016-01-21 | $9.25 | $9.34 | $9.24 | $9.34 | $3.68 | 12,673 |
| 2016-01-20 | $9.39 | $9.39 | $9.31 | $9.35 | $3.69 | 25,719 |
| 2016-01-19 | $9.24 | $9.36 | $9.24 | $9.32 | $3.68 | 16,709 |
| 2016-01-15 | $9.30 | $9.30 | $9.20 | $9.23 | $3.64 | 5,019 |
| 2016-01-14 | $9.31 | $9.31 | $9.18 | $9.26 | $3.64 | 11,637 |
| 2016-01-13 | $9.30 | $9.42 | $9.26 | $9.39 | $3.69 | 26,501 |
| 2016-01-12 | $9.30 | $9.30 | $9.20 | $9.20 | $3.62 | 4,950 |
| 2016-01-11 | $9.36 | $9.41 | $9.24 | $9.41 | $3.70 | 11,304 |
| 2016-01-08 | $9.41 | $9.41 | $9.25 | $9.30 | $3.66 | 14,031 |
| 2016-01-07 | $9.35 | $9.55 | $9.33 | $9.50 | $3.73 | 101,700 |
| 2016-01-06 | $9.35 | $9.36 | $9.27 | $9.33 | $3.67 | 24,656 |
| 2016-01-05 | $9.21 | $9.33 | $9.21 | $9.32 | $3.66 | 3,771 |
| 2016-01-04 | $9.39 | $9.42 | $9.20 | $9.20 | $3.62 | 18,265 |
| 2015-12-31 | $9.18 | $9.34 | $9.18 | $9.34 | $3.67 | 6,943 |
| 2015-12-30 | $9.23 | $9.23 | $9.18 | $9.20 | $3.62 | 22,372 |
| 2015-12-29 | $9.32 | $9.34 | $9.26 | $9.27 | $3.64 | 14,316 |
| 2015-12-28 | $9.58 | $9.58 | $9.21 | $9.25 | $3.64 | 43,480 |
| 2015-12-24 | $9.54 | $9.55 | $9.52 | $9.54 | $3.75 | 7,243 |
| 2015-12-23 | $9.49 | $9.54 | $9.42 | $9.52 | $3.74 | 8,939 |
| 2015-12-22 | $9.38 | $9.50 | $9.38 | $9.48 | $3.73 | 5,256 |
| 2015-12-21 | $9.53 | $9.53 | $9.40 | $9.48 | $3.73 | 7,914 |
| 2015-12-18 | $9.21 | $9.40 | $9.21 | $9.40 | $3.69 | 13,175 |
| 2015-12-17 | $9.32 | $9.32 | $9.15 | $9.22 | $3.60 | 40,702 |
| 2015-12-16 | $9.42 | $9.53 | $9.33 | $9.44 | $3.69 | 24,083 |
| 2015-12-15 | $9.21 | $9.25 | $9.16 | $9.20 | $3.60 | 8,992 |
| 2015-12-14 | $9.25 | $9.26 | $9.13 | $9.15 | $3.58 | 8,854 |
| 2015-12-11 | $9.30 | $9.37 | $9.25 | $9.30 | $3.63 | 20,051 |
| 2015-12-10 | $9.52 | $9.52 | $9.43 | $9.43 | $3.69 | 7,307 |
| 2015-12-09 | $9.54 | $9.63 | $9.41 | $9.44 | $3.69 | 7,499 |
| 2015-12-08 | $9.48 | $9.51 | $9.42 | $9.48 | $3.71 | 348,534 |
| 2015-12-07 | $9.55 | $9.61 | $9.48 | $9.48 | $3.71 | 15,801 |
| 2015-12-04 | $9.52 | $9.75 | $9.52 | $9.70 | $3.79 | 24,543 |
| 2015-12-03 | $9.45 | $9.45 | $9.32 | $9.42 | $3.68 | 35,177 |
| 2015-12-02 | $9.46 | $9.46 | $9.32 | $9.37 | $3.66 | 16,256 |
| 2015-12-01 | $9.40 | $9.45 | $9.40 | $9.45 | $3.70 | 9,975 |
| 2015-11-30 | $9.44 | $9.47 | $9.37 | $9.41 | $3.68 | 23,122 |
| 2015-11-27 | $9.43 | $9.48 | $9.40 | $9.44 | $3.69 | 11,273 |
| 2015-11-25 | $9.46 | $9.46 | $9.38 | $9.43 | $3.69 | 8,700 |
| 2015-11-24 | $9.46 | $9.53 | $9.42 | $9.42 | $3.68 | 10,546 |
| 2015-11-23 | $9.43 | $9.47 | $9.38 | $9.42 | $3.68 | 6,333 |
| 2015-11-20 | $9.47 | $9.47 | $9.40 | $9.40 | $3.67 | 14,919 |
| 2015-11-19 | $9.45 | $9.59 | $9.45 | $9.50 | $3.71 | 22,603 |
| 2015-11-18 | $9.57 | $9.58 | $9.38 | $9.44 | $3.69 | 21,265 |
| 2015-11-17 | $9.74 | $9.74 | $9.60 | $9.69 | $3.72 | 28,985 |
| 2015-11-16 | $9.72 | $9.98 | $9.60 | $9.73 | $3.74 | 15,744 |
| 2015-11-13 | $9.82 | $9.92 | $9.65 | $9.68 | $3.72 | 20,397 |
| 2015-11-12 | $9.70 | $9.95 | $9.69 | $9.95 | $3.82 | 13,137 |
| 2015-11-11 | $9.80 | $9.80 | $9.69 | $9.69 | $3.72 | 23,333 |
| 2015-11-10 | $9.88 | $9.88 | $9.75 | $9.82 | $3.77 | 27,702 |
| 2015-11-09 | $9.97 | $9.97 | $9.83 | $9.91 | $3.81 | 52,613 |
| 2015-11-06 | $10.09 | $10.10 | $9.98 | $9.99 | $3.84 | 21,341 |
| 2015-11-05 | $10.22 | $10.22 | $10.11 | $10.14 | $3.89 | 16,899 |
| 2015-11-04 | $10.40 | $10.48 | $10.26 | $10.41 | $4.00 | 45,257 |
| 2015-11-03 | $10.41 | $10.41 | $10.28 | $10.32 | $3.96 | 18,585 |
| 2015-11-02 | $10.49 | $10.51 | $10.35 | $10.37 | $3.98 | 309,917 |
| 2015-10-30 | $10.42 | $10.53 | $10.41 | $10.41 | $4.00 | 7,477 |
| 2015-10-29 | $10.63 | $10.64 | $10.42 | $10.55 | $4.05 | 10,368 |
| 2015-10-28 | $10.72 | $10.89 | $10.65 | $10.67 | $4.10 | 23,567 |
| 2015-10-27 | $10.57 | $10.72 | $10.57 | $10.67 | $4.10 | 12,299 |
| 2015-10-26 | $10.68 | $10.68 | $10.56 | $10.58 | $4.06 | 4,908 |
| 2015-10-23 | $10.62 | $10.62 | $10.53 | $10.60 | $4.07 | 6,629 |
| 2015-10-22 | $10.60 | $10.63 | $10.58 | $10.63 | $4.08 | 8,726 |
| 2015-10-21 | $10.59 | $10.59 | $10.48 | $10.57 | $4.06 | 3,486 |
| 2015-10-20 | $10.63 | $10.63 | $10.56 | $10.56 | $4.06 | 1,353 |
| 2015-10-19 | $10.71 | $10.71 | $10.53 | $10.66 | $4.09 | 5,911 |
| 2015-10-16 | $10.79 | $10.84 | $10.74 | $10.82 | $4.11 | 12,915 |
| 2015-10-15 | $10.84 | $10.84 | $10.77 | $10.78 | $4.09 | 17,415 |
| 2015-10-14 | $10.72 | $10.83 | $10.72 | $10.81 | $4.10 | 9,441 |
| 2015-10-13 | $10.79 | $10.79 | $10.60 | $10.77 | $4.09 | 8,320 |
| 2015-10-12 | $10.78 | $10.79 | $10.66 | $10.71 | $4.07 | 3,712 |
| 2015-10-09 | $10.69 | $10.71 | $10.65 | $10.67 | $4.05 | 25,180 |
| 2015-10-08 | $10.54 | $10.66 | $10.54 | $10.60 | $4.02 | 7,769 |
| 2015-10-07 | $10.73 | $10.73 | $10.67 | $10.68 | $4.05 | 11,381 |
| 2015-10-06 | $10.61 | $10.71 | $10.59 | $10.68 | $4.05 | 7,293 |
| 2015-10-05 | $10.47 | $10.55 | $10.47 | $10.48 | $3.98 | 13,719 |
| 2015-10-02 | $10.05 | $10.44 | $10.05 | $10.44 | $3.96 | 36,297 |
| 2015-10-01 | $10.03 | $10.03 | $9.95 | $9.96 | $3.78 | 9,173 |
| 2015-09-30 | $9.96 | $10.11 | $9.91 | $9.94 | $3.77 | 21,519 |
| 2015-09-29 | $10.00 | $10.09 | $9.97 | $10.07 | $3.82 | 2,090 |
| 2015-09-28 | $10.08 | $10.08 | $9.96 | $10.06 | $3.82 | 25,099 |
| 2015-09-25 | $10.32 | $10.32 | $10.25 | $10.31 | $3.91 | 3,915 |
| 2015-09-24 | $10.23 | $10.26 | $10.21 | $10.21 | $3.88 | 2,450 |
| 2015-09-23 | $10.18 | $10.18 | $10.05 | $10.05 | $3.82 | 2,780 |
| 2015-09-22 | $10.09 | $10.13 | $10.09 | $10.09 | $3.83 | 2,472 |
| 2015-09-21 | $10.20 | $10.31 | $10.20 | $10.31 | $3.91 | 4,329 |
| 2015-09-18 | $10.47 | $10.47 | $9.99 | $10.26 | $3.89 | 10,124 |
| 2015-09-17 | $10.24 | $10.44 | $10.18 | $10.40 | $3.90 | 10,080 |
| 2015-09-16 | $10.13 | $10.23 | $10.13 | $10.20 | $3.83 | 31,275 |
| 2015-09-15 | $9.94 | $9.97 | $9.92 | $9.97 | $3.74 | 7,387 |
| 2015-09-14 | $9.95 | $9.96 | $9.87 | $9.94 | $3.73 | 12,835 |
| 2015-09-11 | $10.00 | $10.03 | $9.90 | $10.03 | $3.76 | 3,580 |
| 2015-09-10 | $10.12 | $10.15 | $10.05 | $10.07 | $3.78 | 5,292 |
| 2015-09-09 | $10.13 | $10.13 | $10.00 | $10.13 | $3.80 | 5,070 |
| 2015-09-08 | $10.07 | $10.22 | $10.04 | $10.11 | $3.79 | 11,799 |
| 2015-09-04 | $10.08 | $10.08 | $10.03 | $10.07 | $3.78 | 551 |
| 2015-09-03 | $10.15 | $10.15 | $10.00 | $10.12 | $3.80 | 687 |
Credit Suisse Silver Shares Cov Call ETN (SLVO) News Headlines
Recent Credit Suisse Silver Shares Cov Call ETN (SLVO) News
Similar Companies to Credit Suisse Silver Shares Cov Call ETN (SLVO) 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 | -- | -- | -- |